Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.136 | 4.382 | 3.908 | 4.197 | 7,472,580 | -0.31(-6.82%) |
Apr 29, 2020 | 4.039 | 4.566 | 4.030 | 4.505 | 8,111,337 | +0.69(+18.20%) |
Apr 28, 2020 | 3.723 | 3.943 | 3.609 | 3.811 | 5,301,903 | +0.23(+6.37%) |
Apr 27, 2020 | 3.451 | 3.749 | 3.310 | 3.583 | 5,500,618 | +0.41(+13.02%) |
Apr 24, 2020 | 3.117 | 3.227 | 3.047 | 3.170 | 3,726,592 | +0.14(+4.64%) |
Apr 23, 2020 | 2.942 | 3.179 | 2.898 | 3.029 | 5,543,612 | +0.25(+9.18%) |
Apr 22, 2020 | 2.933 | 2.959 | 2.731 | 2.775 | 5,371,113 | +0.13(+4.98%) |
Apr 21, 2020 | 2.634 | 2.661 | 2.485 | 2.643 | 4,410,380 | +0.01(+0.33%) |
Apr 20, 2020 | 2.687 | 2.810 | 2.582 | 2.634 | 6,512,916 | -0.35(-11.76%) |
Apr 17, 2020 | 2.748 | 3.003 | 2.678 | 2.986 | 4,663,166 | +0.42(+16.44%) |
Apr 16, 2020 | 2.942 | 2.968 | 2.546 | 2.564 | 4,453,015 | -0.35(-12.05%) |
Apr 15, 2020 | 2.968 | 3.091 | 2.731 | 2.915 | 5,969,417 | -0.33(-10.27%) |
Apr 14, 2020 | 3.433 | 3.477 | 3.152 | 3.249 | 6,400,931 | -0.24(-6.80%) |
Apr 13, 2020 | 3.688 | 3.688 | 3.433 | 3.486 | 3,038,605 | +0.08(+2.32%) |
Apr 09, 2020 | 3.565 | 3.776 | 3.302 | 3.407 | 8,257,199 | -0.16(-4.43%) |
Apr 08, 2020 | 3.565 | 4.074 | 3.231 | 3.565 | 9,529,225 | +0.02(+0.49%) |
Apr 07, 2020 | 2.450 | 4.294 | 2.450 | 3.547 | 20,955,356 | +1.32(+59.06%) |
Apr 06, 2020 | 2.107 | 2.274 | 2.055 | 2.230 | 4,079,345 | +0.32(+16.51%) |
Apr 03, 2020 | 1.976 | 2.055 | 1.783 | 1.914 | 4,376,181 | -0.03(-1.36%) |
Apr 02, 2020 | 1.800 | 2.020 | 1.756 | 1.941 | 5,081,167 | +0.28(+16.93%) |
Apr 01, 2020 | 1.712 | 1.739 | 1.624 | 1.660 | 2,181,747 | -0.11(-5.97%) |
Mar 31, 2020 | 1.888 | 1.958 | 1.712 | 1.765 | 4,717,123 | +0.05(+3.08%) |
Mar 30, 2020 | 1.660 | 1.818 | 1.581 | 1.712 | 3,803,604 | +0.03(+1.56%) |
Mar 27, 2020 | 1.730 | 1.756 | 1.572 | 1.686 | 5,692,326 | -0.15(-8.13%) |
Mar 26, 2020 | 1.493 | 2.634 | 1.431 | 1.835 | 12,079,275 | +0.41(+29.01%) |
Mar 25, 2020 | 1.396 | 1.484 | 1.212 | 1.423 | 8,062,051 | +0.04(+3.18%) |
Mar 24, 2020 | 1.308 | 1.405 | 1.256 | 1.379 | 4,858,887 | +0.20(+17.16%) |
Mar 23, 2020 | 1.273 | 1.273 | 1.098 | 1.177 | 5,410,982 | -0.24(-16.77%) |
Mar 20, 2020 | 1.572 | 1.581 | 1.405 | 1.414 | 5,313,665 | -0.21(-12.97%) |
Mar 19, 2020 | 1.756 | 1.765 | 1.581 | 1.624 | 4,574,570 | -0.38(-18.86%) |
Mar 18, 2020 | 1.484 | 2.485 | 1.449 | 2.002 | 9,735,216 | -0.19(-8.80%) |
Mar 17, 2020 | 1.976 | 2.239 | 1.976 | 2.195 | 4,100,122 | -0.41(-15.82%) |
Mar 16, 2020 | 2.617 | 2.854 | 2.368 | 2.608 | 3,025,069 | -0.42(-13.91%) |
Mar 13, 2020 | 2.845 | 3.056 | 2.634 | 3.029 | 2,463,858 | +0.62(+25.91%) |
Mar 12, 2020 | 1.844 | 2.590 | 1.844 | 2.406 | 4,949,199 | -0.63(-20.81%) |
Mar 11, 2020 | 3.029 | 3.087 | 2.863 | 3.038 | 3,655,290 | -1.06(-25.91%) |
Mar 10, 2020 | 4.127 | 4.153 | 3.899 | 4.101 | 1,767,477 | -0.56(-12.05%) |
Mar 09, 2020 | 4.794 | 5.049 | 4.654 | 4.663 | 1,627,765 | -3.98(-46.04%) |
Mar 06, 2020 | 8.913 | 9.036 | 8.579 | 8.640 | 561,898 | -0.63(-6.82%) |
Mar 05, 2020 | 9.633 | 9.764 | 9.202 | 9.273 | 571,196 | -1.40(-13.09%) |
Mar 04, 2020 | 10.77 | 10.78 | 10.46 | 10.67 | 441,065 | +0.07(+0.66%) |
Mar 03, 2020 | 11.02 | 11.22 | 10.51 | 10.60 | 567,796 | -0.33(-3.05%) |
Mar 02, 2020 | 10.70 | 10.96 | 10.62 | 10.93 | 500,882 | +0.09(+0.81%) |
Feb 28, 2020 | 10.48 | 10.90 | 10.41 | 10.84 | 443,688 | +0.13(+1.23%) |
Feb 27, 2020 | 10.75 | 10.84 | 10.48 | 10.71 | 824,072 | -0.45(-4.01%) |
Feb 26, 2020 | 11.29 | 11.45 | 11.13 | 11.16 | 556,491 | -0.27(-2.38%) |
Feb 25, 2020 | 11.85 | 11.85 | 11.33 | 11.43 | 456,668 | -0.40(-3.41%) |
Feb 24, 2020 | 11.93 | 12.08 | 11.80 | 11.84 | 290,726 | -0.68(-5.40%) |
Feb 21, 2020 | 12.44 | 12.65 | 12.39 | 12.51 | 337,549 | -0.49(-3.78%) |
Feb 20, 2020 | 13.06 | 13.23 | 13.00 | 13.00 | 352,501 | -0.09(-0.67%) |
Feb 19, 2020 | 13.07 | 13.12 | 12.89 | 13.09 | 257,484 | -0.08(-0.60%) |
Feb 18, 2020 | 13.19 | 13.23 | 13.08 | 13.17 | 191,891 | -0.64(-4.64%) |
Feb 14, 2020 | 14.01 | 14.05 | 13.79 | 13.81 | 219,110 | +0.00(+0.00%) |
Feb 13, 2020 | 13.93 | 14.05 | 13.76 | 13.81 | 217,549 | -0.29(-2.05%) |
Feb 12, 2020 | 14.20 | 14.24 | 14.03 | 14.10 | 335,417 | +0.63(+4.69%) |
Feb 11, 2020 | 13.53 | 13.62 | 13.46 | 13.47 | 282,433 | +0.50(+3.86%) |
Feb 10, 2020 | 12.99 | 13.08 | 12.93 | 12.97 | 271,005 | -0.50(-3.72%) |
Feb 07, 2020 | 13.68 | 13.68 | 13.45 | 13.47 | 326,844 | -0.67(-4.72%) |
Feb 06, 2020 | 14.33 | 14.35 | 14.10 | 14.14 | 342,457 | -0.47(-3.25%) |
Feb 05, 2020 | 14.56 | 14.66 | 14.44 | 14.61 | 267,905 | +0.75(+5.38%) |
Feb 04, 2020 | 13.99 | 14.07 | 13.86 | 13.87 | 225,742 | +0.09(+0.64%) |
Feb 03, 2020 | 13.74 | 13.91 | 13.63 | 13.78 | 282,961 | -0.07(-0.51%) |
Jan 31, 2020 | 14.01 | 14.14 | 13.76 | 13.85 | 412,825 | -1.40(-9.21%) |
Jan 30, 2020 | 15.23 | 15.40 | 14.97 | 15.25 | 232,285 | -0.12(-0.80%) |
Jan 29, 2020 | 15.60 | 15.67 | 15.35 | 15.38 | 179,726 | +0.12(+0.81%) |
Jan 28, 2020 | 15.32 | 15.33 | 15.16 | 15.25 | 251,506 | +0.13(+0.87%) |
Jan 27, 2020 | 15.43 | 15.44 | 15.12 | 15.12 | 256,347 | -0.87(-5.44%) |
Jan 24, 2020 | 16.14 | 16.18 | 15.85 | 15.99 | 398,932 | +0.18(+1.11%) |
Jan 23, 2020 | 15.85 | 15.94 | 15.73 | 15.81 | 222,210 | -0.44(-2.70%) |
Jan 22, 2020 | 16.44 | 16.44 | 16.18 | 16.25 | 220,600 | -0.14(-0.86%) |
Jan 21, 2020 | 16.55 | 16.58 | 16.36 | 16.39 | 263,473 | -0.23(-1.37%) |
Jan 17, 2020 | 16.69 | 16.70 | 16.53 | 16.62 | 320,125 | -0.43(-2.52%) |
Jan 16, 2020 | 17.04 | 17.20 | 16.97 | 17.05 | 283,954 | -0.50(-2.85%) |
Jan 15, 2020 | 17.90 | 17.90 | 17.54 | 17.55 | 207,548 | -0.70(-3.85%) |
Jan 14, 2020 | 18.33 | 18.43 | 18.17 | 18.26 | 396,466 | -0.79(-4.15%) |
Jan 13, 2020 | 18.83 | 19.06 | 18.67 | 19.05 | 231,276 | +0.11(+0.56%) |
Jan 10, 2020 | 19.04 | 19.13 | 18.88 | 18.94 | 291,198 | +0.26(+1.41%) |
Jan 09, 2020 | 18.74 | 18.79 | 18.48 | 18.68 | 200,681 | -0.32(-1.66%) |
Jan 08, 2020 | 19.20 | 19.23 | 18.90 | 18.99 | 219,467 | -0.11(-0.55%) |
Jan 07, 2020 | 19.42 | 19.42 | 19.04 | 19.10 | 274,095 | -0.64(-3.25%) |
Jan 06, 2020 | 19.51 | 19.84 | 19.40 | 19.74 | 422,828 | +0.83(+4.41%) |
Jan 03, 2020 | 19.13 | 19.24 | 18.89 | 18.91 | 284,821 | -0.06(-0.32%) |
Jan 02, 2020 | 18.94 | 19.05 | 18.80 | 18.97 | 212,655 | -0.01(-0.05%) |
Dec 31, 2019 | 18.94 | 19.01 | 18.74 | 18.98 | 228,904 | -0.02(-0.09%) |
Dec 30, 2019 | 19.31 | 19.31 | 18.91 | 18.99 | 295,762 | -0.25(-1.28%) |
Dec 27, 2019 | 19.39 | 19.57 | 19.21 | 19.24 | 486,849 | +0.18(+0.97%) |
Dec 26, 2019 | 18.96 | 19.12 | 18.79 | 19.05 | 177,453 | +0.14(+0.74%) |
Dec 24, 2019 | 19.20 | 19.30 | 18.81 | 18.91 | 195,423 | -0.28(-1.46%) |
Dec 23, 2019 | 18.98 | 19.20 | 18.87 | 19.20 | 327,989 | +0.21(+1.11%) |
Dec 20, 2019 | 19.39 | 19.47 | 18.93 | 18.98 | 448,129 | -0.09(-0.46%) |
Dec 19, 2019 | 19.27 | 19.44 | 18.81 | 19.07 | 534,256 | -0.67(-3.38%) |
Dec 18, 2019 | 19.94 | 19.96 | 19.71 | 19.74 | 923,313 | +1.48(+8.13%) |
Dec 17, 2019 | 18.72 | 18.76 | 18.20 | 18.26 | 441,416 | +1.59(+9.54%) |
Dec 16, 2019 | 16.45 | 16.83 | 16.40 | 16.67 | 231,292 | +0.25(+1.55%) |
Dec 13, 2019 | 16.68 | 16.84 | 16.38 | 16.41 | 279,582 | +0.09(+0.54%) |
Dec 12, 2019 | 16.00 | 16.33 | 16.00 | 16.32 | 274,604 | +0.13(+0.81%) |
Dec 11, 2019 | 16.07 | 16.23 | 16.07 | 16.19 | 170,408 | +0.17(+1.04%) |
Dec 10, 2019 | 16.12 | 16.21 | 15.98 | 16.03 | 266,988 | +0.14(+0.88%) |
Dec 09, 2019 | 15.76 | 15.96 | 15.76 | 15.88 | 268,783 | +0.29(+1.86%) |
Dec 06, 2019 | 15.74 | 15.76 | 15.52 | 15.60 | 272,863 | -0.20(-1.28%) |
Dec 05, 2019 | 15.98 | 16.01 | 15.75 | 15.80 | 211,652 | -0.14(-0.88%) |
Dec 04, 2019 | 15.91 | 16.02 | 15.83 | 15.94 | 252,106 | +0.47(+3.01%) |
Dec 03, 2019 | 15.43 | 15.60 | 15.35 | 15.47 | 308,784 | -0.25(-1.62%) |
Dec 02, 2019 | 15.48 | 15.82 | 15.45 | 15.73 | 427,622 | -0.11(-0.67%) |
Nov 29, 2019 | 15.89 | 15.95 | 15.75 | 15.83 | 210,114 | -0.68(-4.15%) |
Nov 27, 2019 | 16.65 | 16.68 | 16.33 | 16.52 | 224,805 | -0.09(-0.53%) |
Nov 26, 2019 | 16.80 | 16.83 | 16.50 | 16.60 | 217,883 | -0.26(-1.56%) |
Nov 25, 2019 | 16.76 | 16.87 | 16.68 | 16.87 | 141,007 | +0.20(+1.21%) |
Nov 22, 2019 | 16.77 | 16.89 | 16.62 | 16.67 | 155,222 | +0.11(+0.64%) |
Nov 21, 2019 | 16.45 | 16.60 | 16.35 | 16.56 | 235,399 | -0.21(-1.26%) |
Nov 20, 2019 | 16.68 | 16.95 | 16.64 | 16.77 | 245,786 | -0.04(-0.26%) |
Nov 19, 2019 | 16.88 | 16.92 | 16.66 | 16.82 | 256,615 | +0.25(+1.54%) |
Nov 18, 2019 | 16.72 | 16.75 | 16.54 | 16.56 | 251,928 | -0.35(-2.08%) |
Nov 15, 2019 | 17.01 | 17.11 | 16.86 | 16.91 | 186,540 | -0.32(-1.88%) |
Nov 14, 2019 | 17.15 | 17.44 | 17.15 | 17.24 | 239,128 | +0.10(+0.56%) |
Nov 13, 2019 | 17.08 | 17.24 | 17.06 | 17.14 | 280,549 | +0.10(+0.57%) |
Nov 12, 2019 | 17.39 | 17.43 | 17.01 | 17.04 | 283,386 | -0.23(-1.32%) |
Nov 11, 2019 | 17.21 | 17.35 | 17.18 | 17.27 | 159,019 | -0.21(-1.21%) |
Nov 08, 2019 | 17.46 | 17.61 | 17.40 | 17.48 | 260,450 | -0.04(-0.20%) |
Nov 07, 2019 | 17.62 | 17.69 | 17.42 | 17.52 | 363,270 | +0.52(+3.05%) |
Nov 06, 2019 | 17.32 | 17.39 | 16.97 | 17.00 | 214,861 | -0.12(-0.72%) |
Nov 05, 2019 | 17.31 | 17.31 | 17.01 | 17.12 | 325,027 | +0.43(+2.58%) |
Nov 04, 2019 | 16.65 | 16.74 | 16.60 | 16.69 | 230,451 | +0.57(+3.54%) |
Nov 01, 2019 | 15.96 | 16.23 | 15.96 | 16.12 | 481,838 | +0.23(+1.44%) |
Oct 31, 2019 | 16.18 | 16.19 | 15.81 | 15.89 | 362,191 | -0.90(-5.33%) |
Oct 30, 2019 | 17.34 | 17.34 | 16.62 | 16.79 | 393,171 | -0.97(-5.49%) |
Oct 29, 2019 | 17.92 | 17.97 | 17.68 | 17.76 | 398,538 | -0.04(-0.25%) |
Oct 28, 2019 | 18.37 | 18.41 | 17.80 | 17.81 | 469,729 | +1.50(+9.21%) |
Oct 25, 2019 | 16.22 | 16.35 | 16.11 | 16.31 | 272,863 | +0.19(+1.20%) |
Oct 24, 2019 | 16.31 | 16.35 | 15.96 | 16.11 | 203,332 | -0.16(-0.97%) |
Oct 23, 2019 | 16.02 | 16.29 | 15.91 | 16.27 | 305,745 | +0.00(+0.00%) |
Oct 22, 2019 | 15.95 | 16.31 | 15.79 | 16.27 | 343,610 | -0.83(-4.88%) |
Oct 21, 2019 | 17.11 | 17.18 | 16.99 | 17.11 | 253,225 | +0.55(+3.34%) |
Oct 18, 2019 | 16.92 | 17.02 | 16.47 | 16.55 | 355,428 | -0.16(-0.95%) |
Oct 17, 2019 | 17.09 | 17.11 | 16.68 | 16.71 | 307,046 | +0.20(+1.22%) |
Oct 16, 2019 | 16.49 | 16.70 | 16.43 | 16.51 | 204,758 | -0.23(-1.36%) |
Oct 15, 2019 | 16.56 | 17.05 | 16.56 | 16.74 | 286,394 | +0.47(+2.92%) |
Oct 14, 2019 | 16.43 | 16.46 | 16.25 | 16.26 | 158,104 | -0.46(-2.73%) |
Oct 11, 2019 | 16.59 | 17.02 | 16.59 | 16.72 | 389,593 | +0.67(+4.16%) |
Oct 10, 2019 | 15.74 | 16.21 | 15.69 | 16.05 | 260,322 | +0.65(+4.22%) |
Oct 09, 2019 | 15.37 | 15.47 | 15.31 | 15.40 | 195,611 | +0.12(+0.81%) |
Oct 08, 2019 | 15.52 | 15.55 | 15.28 | 15.28 | 253,237 | -0.01(-0.06%) |
Oct 07, 2019 | 15.29 | 15.64 | 15.22 | 15.29 | 269,851 | +0.32(+2.17%) |
Oct 04, 2019 | 14.75 | 14.96 | 14.74 | 14.96 | 160,688 | +0.14(+0.95%) |
Oct 03, 2019 | 14.62 | 14.91 | 14.47 | 14.82 | 238,540 | +0.04(+0.24%) |
Oct 02, 2019 | 14.83 | 14.86 | 14.64 | 14.79 | 273,436 | -0.28(-1.86%) |
Oct 01, 2019 | 15.26 | 15.27 | 14.97 | 15.07 | 325,862 | +0.13(+0.88%) |
Sep 30, 2019 | 14.88 | 14.95 | 14.73 | 14.94 | 402,990 | -0.59(-3.79%) |
Sep 27, 2019 | 15.58 | 15.69 | 15.42 | 15.52 | 206,014 | -0.08(-0.51%) |
Sep 26, 2019 | 15.67 | 15.74 | 15.50 | 15.60 | 209,839 | -0.21(-1.33%) |
Sep 25, 2019 | 15.60 | 15.87 | 15.52 | 15.81 | 265,641 | -0.50(-3.07%) |
Sep 24, 2019 | 16.46 | 16.52 | 16.30 | 16.32 | 131,180 | -0.25(-1.48%) |
Sep 23, 2019 | 16.35 | 16.60 | 16.34 | 16.56 | 230,725 | -0.32(-1.92%) |
Sep 20, 2019 | 17.09 | 17.17 | 16.83 | 16.89 | 192,348 | -0.12(-0.72%) |
Sep 19, 2019 | 17.11 | 17.26 | 17.00 | 17.01 | 154,722 | -0.18(-1.07%) |
Sep 18, 2019 | 17.06 | 17.29 | 17.06 | 17.19 | 122,792 | -0.16(-0.91%) |
Sep 17, 2019 | 17.69 | 17.69 | 17.32 | 17.35 | 373,749 | -0.85(-4.68%) |
Sep 16, 2019 | 17.96 | 18.40 | 17.79 | 18.20 | 450,263 | +1.56(+9.39%) |
Sep 13, 2019 | 16.67 | 16.90 | 16.55 | 16.64 | 423,189 | -0.11(-0.63%) |
Sep 12, 2019 | 16.69 | 16.93 | 16.60 | 16.75 | 201,964 | +0.02(+0.11%) |
Sep 11, 2019 | 16.65 | 16.78 | 16.53 | 16.73 | 186,648 | +0.38(+2.31%) |
Sep 10, 2019 | 16.10 | 16.40 | 15.96 | 16.35 | 254,726 | +0.12(+0.76%) |
Sep 09, 2019 | 15.98 | 16.24 | 15.97 | 16.23 | 154,445 | +0.58(+3.70%) |
Sep 06, 2019 | 15.72 | 15.72 | 15.51 | 15.65 | 254,642 | -0.46(-2.84%) |
Sep 05, 2019 | 16.09 | 16.24 | 16.03 | 16.10 | 155,401 | +0.31(+1.95%) |
Sep 04, 2019 | 15.42 | 15.86 | 15.41 | 15.80 | 225,271 | +0.63(+4.17%) |
Sep 03, 2019 | 15.16 | 15.24 | 14.86 | 15.16 | 412,199 | -1.45(-8.72%) |
Aug 30, 2019 | 16.55 | 16.66 | 16.43 | 16.61 | 285,504 | +0.42(+2.60%) |
Aug 29, 2019 | 16.29 | 16.39 | 16.09 | 16.19 | 195,829 | +0.19(+1.21%) |
Aug 28, 2019 | 15.75 | 16.20 | 15.73 | 16.00 | 183,097 | +0.54(+3.46%) |
Aug 27, 2019 | 15.45 | 15.60 | 15.43 | 15.46 | 236,390 | +0.15(+0.97%) |
Aug 26, 2019 | 15.32 | 15.54 | 15.25 | 15.31 | 153,138 | +0.00(+0.00%) |
Aug 23, 2019 | 15.69 | 15.82 | 15.26 | 15.31 | 292,337 | -0.73(-4.54%) |
Aug 22, 2019 | 16.41 | 16.42 | 15.99 | 16.04 | 300,510 | -0.10(-0.60%) |
Aug 21, 2019 | 16.20 | 16.29 | 16.11 | 16.14 | 263,164 | +0.54(+3.49%) |
Aug 20, 2019 | 15.59 | 15.74 | 15.48 | 15.60 | 213,480 | -0.14(-0.89%) |
Aug 19, 2019 | 15.72 | 15.88 | 15.58 | 15.74 | 247,884 | +0.22(+1.42%) |
Aug 16, 2019 | 15.05 | 15.54 | 14.95 | 15.52 | 443,574 | -0.65(-4.02%) |
Aug 15, 2019 | 16.04 | 16.22 | 15.95 | 16.17 | 232,858 | +0.21(+1.32%) |
Aug 14, 2019 | 16.02 | 16.14 | 15.89 | 15.96 | 296,596 | -1.06(-6.24%) |
Aug 13, 2019 | 16.61 | 17.27 | 16.52 | 17.02 | 227,661 | +0.09(+0.52%) |
Aug 12, 2019 | 16.82 | 17.04 | 16.77 | 16.93 | 201,210 | +0.08(+0.47%) |
Aug 09, 2019 | 17.13 | 17.15 | 16.83 | 16.85 | 270,016 | -0.32(-1.84%) |
Aug 08, 2019 | 16.95 | 17.18 | 16.87 | 17.17 | 295,042 | -0.18(-1.06%) |
Aug 07, 2019 | 17.11 | 17.40 | 16.97 | 17.35 | 298,495 | -0.22(-1.25%) |
Aug 06, 2019 | 17.73 | 17.81 | 17.38 | 17.57 | 265,630 | -0.16(-0.89%) |
Aug 05, 2019 | 17.75 | 17.97 | 17.72 | 17.73 | 173,922 | -0.47(-2.61%) |
Aug 02, 2019 | 18.44 | 18.48 | 18.17 | 18.20 | 116,274 | -0.43(-2.31%) |
Aug 01, 2019 | 18.87 | 19.15 | 18.50 | 18.63 | 186,370 | -0.40(-2.12%) |
Jul 31, 2019 | 19.24 | 19.38 | 18.72 | 19.04 | 211,872 | -0.50(-2.56%) |
Jul 30, 2019 | 19.42 | 19.68 | 19.34 | 19.54 | 302,239 | +0.00(+0.00%) |
Jul 29, 2019 | 19.70 | 19.76 | 19.41 | 19.54 | 288,825 | +0.28(+1.46%) |
Jul 26, 2019 | 19.30 | 19.30 | 19.11 | 19.26 | 185,401 | -0.11(-0.59%) |
Jul 25, 2019 | 19.49 | 19.55 | 18.91 | 19.37 | 434,629 | -1.40(-6.76%) |
Jul 24, 2019 | 20.76 | 20.85 | 20.69 | 20.78 | 135,658 | -0.11(-0.50%) |
Jul 23, 2019 | 20.83 | 20.93 | 20.77 | 20.88 | 227,139 | +0.07(+0.34%) |
Jul 22, 2019 | 20.79 | 20.92 | 20.78 | 20.81 | 170,579 | -0.24(-1.13%) |
Jul 19, 2019 | 21.12 | 21.19 | 20.93 | 21.05 | 242,570 | -0.18(-0.83%) |
Jul 18, 2019 | 21.21 | 21.37 | 21.08 | 21.22 | 330,590 | +0.45(+2.16%) |
Jul 17, 2019 | 20.95 | 20.99 | 20.76 | 20.78 | 191,646 | -0.26(-1.25%) |
Jul 16, 2019 | 21.18 | 21.43 | 20.96 | 21.04 | 371,350 | +0.19(+0.93%) |
Jul 15, 2019 | 20.67 | 20.88 | 20.60 | 20.85 | 369,150 | +0.34(+1.67%) |
Jul 12, 2019 | 20.52 | 20.67 | 20.49 | 20.50 | 194,056 | +0.00(+0.00%) |
Jul 11, 2019 | 20.52 | 20.58 | 20.27 | 20.50 | 233,281 | -0.52(-2.46%) |
Jul 10, 2019 | 21.02 | 21.13 | 20.86 | 21.02 | 283,167 | +0.25(+1.23%) |
Jul 09, 2019 | 20.96 | 21.02 | 20.71 | 20.77 | 218,771 | -0.44(-2.07%) |
Jul 08, 2019 | 21.26 | 21.48 | 21.21 | 21.21 | 224,945 | -0.24(-1.11%) |
Jul 05, 2019 | 21.37 | 21.48 | 21.17 | 21.44 | 183,123 | -0.14(-0.65%) |
Jul 03, 2019 | 21.43 | 21.60 | 21.37 | 21.58 | 188,704 | +0.32(+1.49%) |
Jul 02, 2019 | 21.39 | 21.46 | 21.11 | 21.27 | 250,416 | -0.29(-1.34%) |
Jul 01, 2019 | 21.77 | 21.92 | 21.50 | 21.56 | 232,830 | -0.26(-1.21%) |
Jun 28, 2019 | 21.80 | 21.93 | 21.78 | 21.82 | 170,596 | +0.00(+0.00%) |
Jun 27, 2019 | 21.93 | 21.96 | 21.80 | 21.82 | 187,879 | +0.04(+0.16%) |
Jun 26, 2019 | 21.34 | 21.86 | 21.30 | 21.79 | 452,877 | +0.28(+1.31%) |
Jun 25, 2019 | 21.79 | 21.86 | 21.45 | 21.50 | 466,308 | -0.94(-4.19%) |
Jun 24, 2019 | 22.45 | 22.53 | 22.33 | 22.44 | 173,071 | -0.18(-0.78%) |
Jun 21, 2019 | 22.77 | 22.90 | 22.57 | 22.62 | 245,873 | +0.03(+0.12%) |
Jun 20, 2019 | 22.51 | 22.69 | 22.36 | 22.59 | 228,358 | +0.81(+3.71%) |
Jun 19, 2019 | 21.75 | 21.88 | 21.43 | 21.79 | 503,965 | +0.03(+0.12%) |
Jun 18, 2019 | 21.43 | 21.85 | 21.43 | 21.76 | 399,656 | +0.51(+2.40%) |
Jun 17, 2019 | 21.13 | 21.40 | 21.04 | 21.25 | 176,543 | +0.19(+0.92%) |
Jun 14, 2019 | 21.29 | 21.34 | 21.00 | 21.06 | 526,367 | -0.76(-3.50%) |
Jun 13, 2019 | 21.81 | 21.86 | 21.56 | 21.82 | 827,252 | -0.10(-0.44%) |
Jun 12, 2019 | 22.00 | 22.10 | 21.86 | 21.92 | 605,859 | -0.77(-3.41%) |
Jun 11, 2019 | 22.67 | 22.83 | 22.56 | 22.69 | 144,468 | +0.10(+0.43%) |
Jun 10, 2019 | 22.61 | 22.77 | 22.49 | 22.59 | 140,293 | +0.23(+1.02%) |
Jun 07, 2019 | 22.16 | 22.48 | 22.11 | 22.37 | 261,930 | +0.39(+1.76%) |
Jun 06, 2019 | 21.78 | 22.05 | 21.52 | 21.98 | 530,465 | -0.14(-0.64%) |
Jun 05, 2019 | 22.45 | 22.46 | 22.02 | 22.12 | 271,645 | -0.33(-1.49%) |
Jun 04, 2019 | 22.64 | 22.67 | 22.23 | 22.45 | 320,209 | +0.06(+0.27%) |
Jun 03, 2019 | 22.02 | 22.52 | 22.01 | 22.39 | 306,457 | +0.54(+2.45%) |
May 31, 2019 | 21.93 | 22.09 | 21.82 | 21.86 | 272,977 | -0.48(-2.16%) |
May 30, 2019 | 22.63 | 22.75 | 22.33 | 22.34 | 440,369 | +0.07(+0.32%) |
May 29, 2019 | 21.70 | 22.31 | 21.64 | 22.27 | 565,032 | +0.42(+1.93%) |
May 28, 2019 | 22.43 | 22.51 | 21.85 | 21.85 | 455,112 | +0.00(+0.00%) |
May 24, 2019 | 21.87 | 21.92 | 21.60 | 21.85 | 229,246 | +0.17(+0.77%) |
May 23, 2019 | 21.73 | 21.78 | 21.24 | 21.68 | 654,759 | -0.83(-3.70%) |
May 22, 2019 | 23.39 | 23.47 | 22.45 | 22.51 | 780,955 | -3.95(-14.93%) |
May 21, 2019 | 26.40 | 26.47 | 26.25 | 26.47 | 304,623 | +0.04(+0.13%) |
May 20, 2019 | 26.47 | 26.64 | 26.40 | 26.43 | 256,864 | +0.39(+1.48%) |
May 17, 2019 | 26.15 | 26.35 | 25.99 | 26.04 | 397,793 | -0.71(-2.66%) |
May 16, 2019 | 26.78 | 26.93 | 26.68 | 26.76 | 294,739 | -0.14(-0.52%) |
May 15, 2019 | 26.22 | 27.01 | 26.18 | 26.90 | 321,309 | -0.35(-1.29%) |
May 14, 2019 | 27.48 | 27.55 | 27.23 | 27.25 | 285,129 | +0.07(+0.26%) |
May 13, 2019 | 27.18 | 27.34 | 27.05 | 27.18 | 259,630 | -0.29(-1.06%) |
May 10, 2019 | 27.28 | 27.62 | 27.12 | 27.47 | 206,128 | +0.43(+1.59%) |
May 09, 2019 | 26.69 | 27.11 | 26.56 | 27.04 | 155,592 | -0.33(-1.22%) |
May 08, 2019 | 27.39 | 27.59 | 27.26 | 27.37 | 96,269 | +0.02(+0.06%) |
May 07, 2019 | 27.50 | 27.51 | 27.12 | 27.35 | 119,916 | -0.26(-0.95%) |
May 06, 2019 | 27.28 | 27.64 | 27.28 | 27.62 | 87,031 | -0.48(-1.72%) |
May 03, 2019 | 27.64 | 28.26 | 27.64 | 28.10 | 104,772 | +0.41(+1.49%) |
May 02, 2019 | 27.95 | 28.05 | 27.41 | 27.69 | 242,076 | -0.63(-2.23%) |