Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.390 | 7.720 | 7.230 | 7.400 | 2,779,950 | +0.18(+2.49%) |
Mar 30, 2020 | 7.030 | 7.360 | 6.775 | 7.220 | 2,976,284 | +0.05(+0.70%) |
Mar 27, 2020 | 7.660 | 7.730 | 7.080 | 7.170 | 2,453,100 | -1.07(-12.99%) |
Mar 26, 2020 | 8.490 | 8.870 | 7.980 | 8.240 | 2,457,582 | -0.01(-0.12%) |
Mar 25, 2020 | 7.340 | 9.460 | 7.084 | 8.250 | 4,168,121 | +1.03(+14.27%) |
Mar 24, 2020 | 6.510 | 8.730 | 6.180 | 7.220 | 5,437,909 | +1.11(+18.17%) |
Mar 23, 2020 | 6.310 | 6.370 | 5.750 | 6.110 | 2,692,643 | -0.66(-9.75%) |
Mar 20, 2020 | 7.630 | 7.870 | 6.750 | 6.770 | 2,715,700 | -0.91(-11.85%) |
Mar 19, 2020 | 6.840 | 7.840 | 6.580 | 7.680 | 2,436,739 | +0.79(+11.47%) |
Mar 18, 2020 | 7.510 | 7.770 | 6.730 | 6.890 | 2,443,039 | -1.60(-18.85%) |
Mar 17, 2020 | 8.270 | 8.660 | 7.590 | 8.490 | 2,765,862 | +0.41(+5.07%) |
Mar 16, 2020 | 8.830 | 9.000 | 8.010 | 8.080 | 3,650,885 | -1.87(-18.79%) |
Mar 13, 2020 | 10.26 | 10.26 | 8.955 | 9.950 | 1,964,300 | +0.83(+9.10%) |
Mar 12, 2020 | 8.500 | 9.600 | 8.280 | 9.120 | 2,825,086 | -2.80(-23.49%) |
Mar 11, 2020 | 12.66 | 12.77 | 11.56 | 11.92 | 3,329,864 | -1.25(-9.49%) |
Mar 10, 2020 | 12.78 | 13.17 | 12.43 | 13.17 | 1,467,271 | +0.57(+4.52%) |
Mar 09, 2020 | 12.44 | 14.48 | 12.44 | 12.60 | 1,830,974 | -1.23(-8.89%) |
Mar 06, 2020 | 13.73 | 14.15 | 13.61 | 13.83 | 1,972,400 | -0.42(-2.95%) |
Mar 05, 2020 | 14.62 | 14.72 | 14.13 | 14.25 | 2,332,074 | -0.89(-5.88%) |
Mar 04, 2020 | 15.18 | 15.29 | 14.71 | 15.14 | 1,681,220 | +0.07(+0.46%) |
Mar 03, 2020 | 15.10 | 15.75 | 14.78 | 15.07 | 2,100,202 | -0.30(-1.95%) |
Mar 02, 2020 | 14.94 | 15.39 | 14.78 | 15.37 | 1,426,325 | +0.13(+0.85%) |
Feb 28, 2020 | 14.95 | 15.25 | 14.46 | 15.24 | 1,992,700 | -0.18(-1.17%) |
Feb 27, 2020 | 15.47 | 16.03 | 15.32 | 15.42 | 2,707,635 | -0.71(-4.40%) |
Feb 26, 2020 | 16.89 | 17.13 | 15.91 | 16.13 | 2,733,281 | -0.71(-4.22%) |
Feb 25, 2020 | 17.32 | 17.38 | 16.68 | 16.84 | 1,139,853 | -0.45(-2.60%) |
Feb 24, 2020 | 17.21 | 17.39 | 17.00 | 17.29 | 480,148 | -0.51(-2.87%) |
Feb 21, 2020 | 17.70 | 17.85 | 17.60 | 17.80 | 433,300 | -0.03(-0.17%) |
Feb 20, 2020 | 17.82 | 18.28 | 17.75 | 17.83 | 681,038 | +0.34(+1.94%) |
Feb 19, 2020 | 17.17 | 17.59 | 17.11 | 17.49 | 611,163 | +0.33(+1.92%) |
Feb 18, 2020 | 17.30 | 17.41 | 16.95 | 17.16 | 721,922 | -0.27(-1.55%) |
Feb 14, 2020 | 17.65 | 17.66 | 17.25 | 17.43 | 478,300 | -0.18(-1.02%) |
Feb 13, 2020 | 17.44 | 17.67 | 17.25 | 17.61 | 662,377 | +0.13(+0.74%) |
Feb 12, 2020 | 17.43 | 17.81 | 17.31 | 17.48 | 554,418 | +0.05(+0.29%) |
Feb 11, 2020 | 17.17 | 17.46 | 17.13 | 17.43 | 419,228 | +0.42(+2.47%) |
Feb 10, 2020 | 17.19 | 17.27 | 16.94 | 17.01 | 436,704 | -0.13(-0.76%) |
Feb 07, 2020 | 17.15 | 17.27 | 17.03 | 17.14 | 596,300 | -0.22(-1.27%) |
Feb 06, 2020 | 17.53 | 17.67 | 17.26 | 17.36 | 835,705 | +0.02(+0.12%) |
Feb 05, 2020 | 17.50 | 17.66 | 17.23 | 17.34 | 624,668 | +0.12(+0.70%) |
Feb 04, 2020 | 17.15 | 17.36 | 17.13 | 17.22 | 602,407 | +0.13(+0.76%) |
Feb 03, 2020 | 17.04 | 17.38 | 16.93 | 17.09 | 830,476 | +0.25(+1.48%) |
Jan 31, 2020 | 16.92 | 16.96 | 16.66 | 16.84 | 950,300 | -0.22(-1.29%) |
Jan 30, 2020 | 16.77 | 17.10 | 16.67 | 17.06 | 740,278 | -0.20(-1.16%) |
Jan 29, 2020 | 17.38 | 17.47 | 17.24 | 17.26 | 893,356 | -0.20(-1.15%) |
Jan 28, 2020 | 17.46 | 17.61 | 17.35 | 17.46 | 630,536 | +0.12(+0.69%) |
Jan 27, 2020 | 17.28 | 17.46 | 17.16 | 17.34 | 1,077,104 | -0.49(-2.75%) |
Jan 24, 2020 | 18.01 | 18.18 | 17.74 | 17.83 | 551,800 | -0.40(-2.19%) |
Jan 23, 2020 | 18.15 | 18.34 | 17.98 | 18.23 | 509,860 | -0.10(-0.55%) |
Jan 22, 2020 | 18.04 | 18.40 | 17.98 | 18.33 | 748,353 | +0.26(+1.44%) |
Jan 21, 2020 | 18.39 | 18.39 | 17.97 | 18.07 | 923,352 | -0.69(-3.68%) |
Jan 17, 2020 | 18.82 | 18.91 | 18.61 | 18.76 | 464,400 | -0.06(-0.32%) |
Jan 16, 2020 | 19.06 | 19.07 | 18.65 | 18.82 | 846,097 | -0.30(-1.57%) |
Jan 15, 2020 | 19.26 | 19.44 | 19.09 | 19.12 | 712,759 | -0.56(-2.85%) |
Jan 14, 2020 | 19.73 | 19.77 | 19.44 | 19.68 | 674,078 | -0.04(-0.20%) |
Jan 13, 2020 | 19.55 | 19.84 | 19.55 | 19.72 | 352,562 | +0.03(+0.15%) |
Jan 10, 2020 | 19.84 | 19.95 | 19.55 | 19.69 | 463,900 | -0.09(-0.46%) |
Jan 09, 2020 | 19.88 | 20.03 | 19.57 | 19.78 | 731,096 | -0.19(-0.95%) |
Jan 08, 2020 | 20.03 | 20.24 | 19.94 | 19.97 | 863,230 | -0.19(-0.94%) |
Jan 07, 2020 | 19.76 | 20.20 | 19.75 | 20.16 | 1,024,388 | +0.17(+0.85%) |
Jan 06, 2020 | 19.93 | 20.24 | 19.82 | 19.99 | 853,801 | -0.06(-0.30%) |
Jan 03, 2020 | 19.90 | 20.15 | 19.82 | 20.05 | 587,900 | +0.02(+0.10%) |
Jan 02, 2020 | 19.99 | 20.09 | 19.79 | 20.03 | 995,533 | +0.54(+2.77%) |
Dec 31, 2019 | 19.61 | 19.61 | 19.43 | 19.49 | 347,300 | -0.11(-0.56%) |
Dec 30, 2019 | 19.65 | 19.65 | 19.48 | 19.60 | 412,740 | +0.23(+1.19%) |
Dec 27, 2019 | 19.48 | 19.63 | 19.35 | 19.37 | 540,800 | -0.05(-0.26%) |
Dec 26, 2019 | 19.41 | 19.48 | 19.23 | 19.42 | 663,481 | +0.27(+1.41%) |
Dec 24, 2019 | 19.29 | 19.31 | 19.12 | 19.15 | 135,500 | -0.14(-0.73%) |
Dec 23, 2019 | 19.25 | 19.39 | 19.04 | 19.29 | 1,156,365 | +0.48(+2.55%) |
Dec 20, 2019 | 19.06 | 19.28 | 18.81 | 18.81 | 980,200 | -0.16(-0.84%) |
Dec 19, 2019 | 18.89 | 19.09 | 18.85 | 18.97 | 558,671 | -0.06(-0.32%) |
Dec 18, 2019 | 18.97 | 19.08 | 18.78 | 19.03 | 670,381 | +0.26(+1.39%) |
Dec 17, 2019 | 18.66 | 18.95 | 18.62 | 18.77 | 846,059 | -0.02(-0.11%) |
Dec 16, 2019 | 18.62 | 18.83 | 18.59 | 18.79 | 1,020,138 | +0.30(+1.62%) |
Dec 13, 2019 | 18.31 | 18.59 | 18.31 | 18.49 | 523,100 | -0.01(-0.05%) |
Dec 12, 2019 | 18.10 | 18.52 | 18.09 | 18.50 | 886,594 | +0.46(+2.55%) |
Dec 11, 2019 | 17.87 | 18.16 | 17.86 | 18.04 | 844,906 | +0.26(+1.46%) |
Dec 10, 2019 | 17.85 | 17.87 | 17.69 | 17.78 | 927,477 | -0.07(-0.39%) |
Dec 09, 2019 | 17.81 | 18.04 | 17.80 | 17.85 | 514,523 | -0.10(-0.56%) |
Dec 06, 2019 | 17.73 | 17.99 | 17.66 | 17.95 | 554,100 | +0.42(+2.40%) |
Dec 05, 2019 | 17.40 | 17.73 | 17.38 | 17.53 | 629,113 | +0.11(+0.63%) |
Dec 04, 2019 | 17.59 | 17.66 | 17.42 | 17.42 | 809,332 | -0.14(-0.80%) |
Dec 03, 2019 | 17.40 | 17.57 | 17.26 | 17.56 | 647,068 | +0.06(+0.34%) |
Dec 02, 2019 | 17.23 | 17.52 | 17.19 | 17.50 | 1,094,746 | +0.48(+2.82%) |
Nov 29, 2019 | 16.94 | 17.20 | 16.92 | 17.02 | 465,500 | +0.14(+0.83%) |
Nov 27, 2019 | 16.75 | 16.93 | 16.66 | 16.88 | 1,077,600 | -0.03(-0.18%) |
Nov 26, 2019 | 16.80 | 17.05 | 16.64 | 16.91 | 1,710,632 | -0.14(-0.82%) |
Nov 25, 2019 | 16.99 | 17.21 | 16.94 | 17.05 | 1,173,294 | -0.09(-0.53%) |
Nov 22, 2019 | 16.86 | 17.14 | 16.82 | 17.14 | 838,700 | +0.35(+2.08%) |
Nov 21, 2019 | 16.56 | 16.82 | 16.31 | 16.79 | 1,110,566 | +0.23(+1.39%) |
Nov 20, 2019 | 16.43 | 16.63 | 16.37 | 16.56 | 321,574 | +0.04(+0.24%) |
Nov 19, 2019 | 16.51 | 16.61 | 16.47 | 16.52 | 482,148 | +0.03(+0.18%) |
Nov 18, 2019 | 16.54 | 16.60 | 16.41 | 16.49 | 761,462 | -0.30(-1.79%) |
Nov 15, 2019 | 16.67 | 16.80 | 16.54 | 16.79 | 682,500 | +0.23(+1.39%) |
Nov 14, 2019 | 16.64 | 16.77 | 16.49 | 16.56 | 615,850 | +0.03(+0.18%) |
Nov 13, 2019 | 16.33 | 16.72 | 16.29 | 16.53 | 1,424,444 | +0.08(+0.49%) |
Nov 12, 2019 | 16.49 | 16.62 | 15.86 | 16.45 | 2,759,514 | -0.66(-3.86%) |
Nov 11, 2019 | 17.04 | 17.32 | 16.99 | 17.11 | 1,361,622 | -0.21(-1.21%) |
Nov 08, 2019 | 17.61 | 17.64 | 17.14 | 17.32 | 879,400 | -0.44(-2.48%) |
Nov 07, 2019 | 17.82 | 17.88 | 17.68 | 17.76 | 516,841 | +0.00(+0.00%) |
Nov 06, 2019 | 17.82 | 18.00 | 17.68 | 17.76 | 432,137 | -0.32(-1.77%) |
Nov 05, 2019 | 18.09 | 18.29 | 18.04 | 18.08 | 423,354 | +0.17(+0.95%) |
Nov 04, 2019 | 17.86 | 17.98 | 17.80 | 17.91 | 249,100 | +0.15(+0.84%) |
Nov 01, 2019 | 17.45 | 17.85 | 17.45 | 17.76 | 545,500 | +0.39(+2.25%) |
Oct 31, 2019 | 17.63 | 17.65 | 17.26 | 17.37 | 416,863 | -0.23(-1.31%) |
Oct 30, 2019 | 17.55 | 17.65 | 17.44 | 17.60 | 376,433 | -0.14(-0.79%) |
Oct 29, 2019 | 17.70 | 17.83 | 17.61 | 17.74 | 457,640 | -0.08(-0.45%) |
Oct 28, 2019 | 17.78 | 17.98 | 17.73 | 17.82 | 453,231 | +0.13(+0.73%) |
Oct 25, 2019 | 17.78 | 17.93 | 17.61 | 17.69 | 508,600 | -0.16(-0.90%) |
Oct 24, 2019 | 17.75 | 17.86 | 17.59 | 17.85 | 564,394 | +0.16(+0.90%) |
Oct 23, 2019 | 17.43 | 17.69 | 17.43 | 17.69 | 581,450 | +0.10(+0.57%) |
Oct 22, 2019 | 17.32 | 17.78 | 17.26 | 17.59 | 859,044 | +0.36(+2.09%) |
Oct 21, 2019 | 16.92 | 17.24 | 16.81 | 17.23 | 681,337 | +0.21(+1.23%) |
Oct 18, 2019 | 16.92 | 17.05 | 16.90 | 17.02 | 719,100 | +0.12(+0.71%) |
Oct 17, 2019 | 16.83 | 17.01 | 16.80 | 16.90 | 877,981 | +0.06(+0.36%) |
Oct 16, 2019 | 16.70 | 16.85 | 16.61 | 16.84 | 542,361 | +0.09(+0.54%) |
Oct 15, 2019 | 16.84 | 16.96 | 16.75 | 16.75 | 749,873 | -0.05(-0.30%) |
Oct 14, 2019 | 16.73 | 16.82 | 16.70 | 16.80 | 621,278 | -0.06(-0.36%) |
Oct 11, 2019 | 16.72 | 16.90 | 16.67 | 16.86 | 695,400 | +0.36(+2.18%) |
Oct 10, 2019 | 16.54 | 16.73 | 16.38 | 16.50 | 658,484 | -0.06(-0.36%) |
Oct 09, 2019 | 16.83 | 16.85 | 16.43 | 16.56 | 868,244 | -0.03(-0.18%) |
Oct 08, 2019 | 16.93 | 16.97 | 16.57 | 16.59 | 1,209,660 | -0.30(-1.78%) |
Oct 07, 2019 | 17.36 | 17.36 | 16.89 | 16.89 | 849,265 | -0.56(-3.21%) |
Oct 04, 2019 | 17.49 | 17.60 | 17.39 | 17.45 | 919,200 | -0.08(-0.46%) |
Oct 03, 2019 | 16.89 | 17.60 | 16.63 | 17.53 | 1,477,610 | +0.63(+3.73%) |
Oct 02, 2019 | 16.99 | 17.05 | 16.80 | 16.90 | 1,453,503 | -0.24(-1.40%) |
Oct 01, 2019 | 17.26 | 17.27 | 16.99 | 17.14 | 882,281 | -0.11(-0.64%) |
Sep 30, 2019 | 17.33 | 17.38 | 17.18 | 17.25 | 778,697 | -0.12(-0.69%) |
Sep 27, 2019 | 17.52 | 17.57 | 17.27 | 17.37 | 844,000 | -0.08(-0.46%) |
Sep 26, 2019 | 17.80 | 17.87 | 17.34 | 17.45 | 1,260,199 | -0.40(-2.24%) |
Sep 25, 2019 | 17.73 | 17.88 | 17.63 | 17.85 | 570,258 | +0.10(+0.56%) |
Sep 24, 2019 | 18.22 | 18.23 | 17.62 | 17.75 | 1,022,079 | -0.60(-3.27%) |
Sep 23, 2019 | 18.42 | 18.48 | 18.16 | 18.35 | 1,037,281 | -0.36(-1.92%) |
Sep 20, 2019 | 18.69 | 18.82 | 18.58 | 18.71 | 507,000 | -0.06(-0.32%) |
Sep 19, 2019 | 18.93 | 19.02 | 18.73 | 18.77 | 434,096 | -0.26(-1.37%) |
Sep 18, 2019 | 18.85 | 19.07 | 18.80 | 19.03 | 437,312 | +0.06(+0.32%) |
Sep 17, 2019 | 18.81 | 19.09 | 18.70 | 18.97 | 481,889 | +0.07(+0.37%) |
Sep 16, 2019 | 18.93 | 19.11 | 18.80 | 18.90 | 620,662 | -0.14(-0.74%) |
Sep 13, 2019 | 19.13 | 19.30 | 18.93 | 19.04 | 635,900 | -0.11(-0.57%) |
Sep 12, 2019 | 19.19 | 19.42 | 18.98 | 19.15 | 1,395,894 | +0.72(+3.91%) |
Sep 11, 2019 | 18.37 | 18.48 | 18.24 | 18.43 | 537,261 | +0.10(+0.55%) |
Sep 10, 2019 | 17.89 | 18.50 | 17.88 | 18.33 | 569,636 | +0.38(+2.12%) |
Sep 09, 2019 | 17.83 | 17.99 | 17.76 | 17.95 | 350,185 | +0.21(+1.18%) |
Sep 06, 2019 | 18.12 | 18.14 | 17.72 | 17.74 | 344,200 | -0.20(-1.11%) |
Sep 05, 2019 | 17.79 | 18.07 | 17.68 | 17.94 | 787,392 | +0.38(+2.16%) |
Sep 04, 2019 | 17.49 | 17.65 | 17.45 | 17.56 | 482,892 | +0.38(+2.21%) |
Sep 03, 2019 | 17.04 | 17.31 | 17.04 | 17.18 | 782,061 | -0.35(-2.00%) |
Aug 30, 2019 | 17.38 | 17.58 | 17.30 | 17.53 | 678,900 | +0.15(+0.86%) |
Aug 29, 2019 | 17.04 | 17.45 | 16.91 | 17.38 | 663,382 | +0.22(+1.28%) |
Aug 28, 2019 | 16.83 | 17.24 | 16.73 | 17.16 | 845,193 | +0.24(+1.42%) |
Aug 27, 2019 | 16.97 | 17.05 | 16.75 | 16.92 | 1,343,992 | -0.10(-0.59%) |
Aug 26, 2019 | 17.22 | 17.22 | 16.84 | 17.02 | 1,754,579 | -0.17(-0.99%) |
Aug 23, 2019 | 17.68 | 17.99 | 17.11 | 17.19 | 1,086,500 | -0.69(-3.86%) |
Aug 22, 2019 | 17.86 | 18.07 | 17.84 | 17.88 | 597,568 | -0.22(-1.22%) |
Aug 21, 2019 | 17.79 | 18.11 | 17.65 | 18.10 | 822,347 | +0.36(+2.03%) |
Aug 20, 2019 | 17.55 | 17.82 | 17.41 | 17.74 | 873,962 | +0.07(+0.40%) |
Aug 19, 2019 | 18.07 | 18.19 | 17.57 | 17.67 | 1,583,905 | -0.42(-2.32%) |
Aug 16, 2019 | 18.15 | 18.26 | 18.00 | 18.09 | 1,113,500 | +0.01(+0.06%) |
Aug 15, 2019 | 18.08 | 18.13 | 17.72 | 18.08 | 759,167 | -0.01(-0.06%) |
Aug 14, 2019 | 19.52 | 19.52 | 17.97 | 18.09 | 1,432,911 | -1.54(-7.85%) |
Aug 13, 2019 | 19.24 | 19.81 | 19.24 | 19.63 | 548,234 | +0.17(+0.87%) |
Aug 12, 2019 | 19.36 | 19.59 | 19.24 | 19.46 | 315,806 | -0.37(-1.87%) |
Aug 09, 2019 | 19.80 | 19.91 | 19.74 | 19.83 | 395,300 | -0.18(-0.90%) |
Aug 08, 2019 | 19.67 | 20.01 | 19.67 | 20.01 | 494,614 | +0.38(+1.94%) |
Aug 07, 2019 | 19.26 | 19.64 | 19.17 | 19.63 | 437,007 | -0.01(-0.05%) |
Aug 06, 2019 | 19.39 | 19.66 | 19.12 | 19.64 | 798,736 | +0.32(+1.66%) |
Aug 05, 2019 | 19.45 | 19.57 | 19.03 | 19.32 | 948,936 | -0.60(-3.01%) |
Aug 02, 2019 | 20.00 | 20.06 | 19.71 | 19.92 | 339,000 | -0.09(-0.45%) |
Aug 01, 2019 | 20.16 | 20.37 | 19.95 | 20.01 | 369,616 | -0.19(-0.94%) |
Jul 31, 2019 | 20.62 | 20.62 | 19.98 | 20.20 | 690,972 | -0.24(-1.17%) |
Jul 30, 2019 | 20.50 | 20.58 | 20.39 | 20.44 | 368,941 | -0.16(-0.78%) |
Jul 29, 2019 | 20.43 | 20.63 | 20.39 | 20.60 | 380,191 | -0.01(-0.05%) |
Jul 26, 2019 | 20.46 | 20.67 | 20.38 | 20.61 | 273,300 | +0.28(+1.38%) |
Jul 25, 2019 | 20.57 | 20.60 | 20.12 | 20.33 | 379,150 | -0.34(-1.64%) |
Jul 24, 2019 | 20.63 | 20.92 | 20.63 | 20.67 | 381,626 | +0.04(+0.19%) |
Jul 23, 2019 | 20.57 | 20.70 | 20.45 | 20.63 | 454,765 | +0.00(+0.00%) |
Jul 22, 2019 | 20.69 | 20.82 | 20.56 | 20.63 | 389,386 | +0.05(+0.24%) |
Jul 19, 2019 | 20.71 | 20.77 | 20.52 | 20.58 | 439,900 | -0.15(-0.72%) |
Jul 18, 2019 | 20.52 | 20.75 | 20.46 | 20.73 | 256,743 | +0.21(+1.02%) |
Jul 17, 2019 | 20.42 | 20.70 | 20.37 | 20.52 | 461,792 | +0.08(+0.39%) |
Jul 16, 2019 | 20.52 | 20.59 | 20.32 | 20.44 | 618,200 | -0.08(-0.39%) |
Jul 15, 2019 | 20.67 | 20.71 | 20.47 | 20.52 | 371,485 | -0.06(-0.29%) |
Jul 12, 2019 | 20.41 | 20.68 | 20.37 | 20.58 | 466,000 | +0.06(+0.29%) |
Jul 11, 2019 | 20.81 | 20.89 | 20.25 | 20.52 | 631,145 | -0.11(-0.53%) |
Jul 10, 2019 | 20.82 | 20.90 | 20.63 | 20.63 | 473,950 | +0.09(+0.44%) |
Jul 09, 2019 | 20.35 | 20.56 | 20.28 | 20.54 | 326,344 | +0.17(+0.83%) |
Jul 08, 2019 | 20.23 | 20.45 | 20.20 | 20.37 | 475,033 | -0.02(-0.10%) |
Jul 05, 2019 | 20.15 | 20.39 | 20.07 | 20.39 | 408,200 | +0.35(+1.75%) |
Jul 03, 2019 | 19.75 | 20.14 | 19.72 | 20.04 | 472,500 | -0.14(-0.69%) |
Jul 02, 2019 | 20.18 | 20.29 | 19.97 | 20.18 | 506,324 | -0.04(-0.20%) |
Jul 01, 2019 | 20.40 | 20.46 | 20.18 | 20.22 | 480,862 | +0.09(+0.45%) |
Jun 28, 2019 | 19.81 | 20.16 | 19.74 | 20.13 | 472,500 | +0.32(+1.62%) |
Jun 27, 2019 | 19.48 | 19.89 | 19.35 | 19.81 | 396,491 | +0.13(+0.66%) |
Jun 26, 2019 | 19.76 | 19.95 | 19.58 | 19.68 | 409,064 | +0.01(+0.05%) |
Jun 25, 2019 | 20.25 | 20.29 | 19.56 | 19.67 | 764,644 | -0.67(-3.29%) |
Jun 24, 2019 | 20.19 | 20.54 | 20.11 | 20.34 | 862,029 | +0.30(+1.50%) |
Jun 21, 2019 | 19.71 | 20.19 | 19.69 | 20.04 | 1,014,300 | +0.22(+1.11%) |
Jun 20, 2019 | 19.55 | 19.95 | 19.40 | 19.82 | 615,535 | +0.52(+2.69%) |
Jun 19, 2019 | 19.35 | 19.46 | 19.12 | 19.30 | 593,237 | -0.12(-0.62%) |
Jun 18, 2019 | 19.43 | 19.49 | 19.26 | 19.42 | 324,744 | +0.24(+1.25%) |
Jun 17, 2019 | 19.38 | 19.52 | 19.15 | 19.18 | 394,480 | -0.02(-0.10%) |
Jun 14, 2019 | 19.51 | 19.56 | 19.00 | 19.20 | 609,100 | -0.44(-2.24%) |
Jun 13, 2019 | 19.25 | 19.84 | 19.24 | 19.64 | 1,019,365 | +0.62(+3.26%) |
Jun 12, 2019 | 19.17 | 19.29 | 19.02 | 19.02 | 635,936 | -0.17(-0.89%) |
Jun 11, 2019 | 19.25 | 19.46 | 19.06 | 19.19 | 489,300 | +0.14(+0.73%) |
Jun 10, 2019 | 19.09 | 19.34 | 18.93 | 19.05 | 474,514 | -0.03(-0.16%) |
Jun 07, 2019 | 19.03 | 19.28 | 18.91 | 19.08 | 417,800 | +0.06(+0.32%) |
Jun 06, 2019 | 19.02 | 19.12 | 18.89 | 19.02 | 361,484 | +0.10(+0.53%) |
Jun 05, 2019 | 19.38 | 19.40 | 18.83 | 18.92 | 708,239 | -0.46(-2.37%) |
Jun 04, 2019 | 19.25 | 19.47 | 19.17 | 19.38 | 472,452 | +0.08(+0.41%) |
Jun 03, 2019 | 19.23 | 19.44 | 19.14 | 19.30 | 763,470 | +0.07(+0.36%) |
May 31, 2019 | 19.01 | 19.34 | 18.95 | 19.23 | 404,700 | +0.04(+0.21%) |
May 30, 2019 | 19.32 | 19.52 | 19.06 | 19.19 | 581,007 | -0.05(-0.26%) |
May 29, 2019 | 19.15 | 19.46 | 18.94 | 19.24 | 838,103 | +0.30(+1.58%) |
May 28, 2019 | 18.70 | 19.05 | 18.45 | 18.94 | 643,527 | +0.53(+2.88%) |
May 24, 2019 | 18.65 | 18.65 | 18.33 | 18.41 | 283,000 | -0.10(-0.54%) |
May 23, 2019 | 18.54 | 18.68 | 18.32 | 18.51 | 728,994 | -0.19(-1.02%) |
May 22, 2019 | 19.05 | 19.10 | 18.66 | 18.70 | 849,211 | +0.06(+0.32%) |
May 21, 2019 | 18.16 | 18.77 | 18.10 | 18.64 | 1,336,303 | +0.45(+2.47%) |
May 20, 2019 | 17.64 | 18.32 | 17.46 | 18.19 | 1,928,048 | +0.50(+2.83%) |
May 17, 2019 | 17.17 | 17.97 | 17.14 | 17.69 | 2,355,900 | +0.54(+3.15%) |
May 16, 2019 | 17.74 | 17.85 | 16.81 | 17.15 | 2,409,674 | -0.89(-4.93%) |
May 15, 2019 | 18.25 | 18.68 | 18.02 | 18.04 | 2,119,506 | -1.01(-5.30%) |
May 14, 2019 | 19.07 | 19.23 | 18.97 | 19.05 | 435,944 | +0.02(+0.11%) |
May 13, 2019 | 18.94 | 19.14 | 18.91 | 19.03 | 944,513 | -0.54(-2.76%) |
May 10, 2019 | 19.45 | 19.59 | 19.09 | 19.57 | 494,700 | +0.03(+0.15%) |
May 09, 2019 | 19.30 | 19.68 | 19.21 | 19.54 | 473,175 | +0.01(+0.05%) |
May 08, 2019 | 19.78 | 19.81 | 19.43 | 19.53 | 564,412 | +0.22(+1.14%) |
May 07, 2019 | 19.11 | 19.40 | 18.97 | 19.31 | 1,095,626 | -0.17(-0.87%) |
May 06, 2019 | 19.51 | 19.63 | 19.35 | 19.48 | 421,425 | -0.48(-2.40%) |
May 03, 2019 | 19.93 | 20.13 | 19.79 | 19.96 | 464,500 | +0.07(+0.35%) |
May 02, 2019 | 19.72 | 19.94 | 19.61 | 19.89 | 597,160 | +0.14(+0.71%) |
May 01, 2019 | 20.09 | 20.26 | 19.73 | 19.75 | 522,495 | -0.26(-1.30%) |
Apr 30, 2019 | 19.81 | 20.05 | 19.53 | 20.01 | 557,052 | +0.19(+0.96%) |
Apr 29, 2019 | 19.75 | 19.98 | 19.75 | 19.82 | 458,210 | +0.13(+0.66%) |
Apr 26, 2019 | 19.51 | 19.80 | 19.48 | 19.69 | 734,600 | +0.35(+1.81%) |
Apr 25, 2019 | 19.20 | 19.37 | 19.03 | 19.34 | 760,718 | +0.08(+0.42%) |
Apr 24, 2019 | 19.56 | 19.56 | 19.02 | 19.26 | 662,137 | -0.23(-1.18%) |
Apr 23, 2019 | 19.85 | 20.10 | 19.43 | 19.49 | 867,472 | -0.29(-1.47%) |
Apr 22, 2019 | 19.66 | 19.89 | 19.53 | 19.78 | 346,665 | -0.01(-0.05%) |
Apr 18, 2019 | 19.58 | 20.05 | 19.44 | 19.79 | 947,600 | +0.42(+2.17%) |
Apr 17, 2019 | 19.39 | 19.47 | 18.85 | 19.37 | 627,327 | +0.17(+0.89%) |
Apr 16, 2019 | 18.90 | 19.36 | 18.80 | 19.20 | 456,309 | +0.31(+1.64%) |
Apr 15, 2019 | 19.16 | 19.17 | 18.71 | 18.89 | 958,522 | -0.24(-1.25%) |
Apr 12, 2019 | 19.21 | 19.43 | 18.98 | 19.13 | 755,400 | -0.16(-0.83%) |
Apr 11, 2019 | 19.38 | 19.62 | 19.11 | 19.29 | 485,049 | -0.29(-1.48%) |
Apr 10, 2019 | 19.74 | 19.88 | 19.53 | 19.58 | 462,002 | -0.04(-0.20%) |
Apr 09, 2019 | 20.00 | 20.04 | 19.62 | 19.62 | 607,823 | -0.36(-1.80%) |
Apr 08, 2019 | 19.90 | 20.00 | 19.75 | 19.98 | 543,316 | -0.03(-0.15%) |
Apr 05, 2019 | 19.54 | 20.05 | 19.47 | 20.01 | 836,800 | +0.48(+2.46%) |
Apr 04, 2019 | 19.17 | 19.60 | 19.16 | 19.53 | 762,666 | +0.42(+2.20%) |
Apr 03, 2019 | 19.55 | 19.64 | 19.03 | 19.11 | 558,837 | -0.29(-1.49%) |
Apr 02, 2019 | 19.37 | 19.49 | 19.11 | 19.40 | 660,020 | +0.08(+0.41%) |