Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.626 | 5.627 | 5.293 | 5.338 | 1,516,143 | -0.32(-5.57%) |
Apr 29, 2020 | 5.491 | 5.734 | 5.473 | 5.653 | 2,434,812 | +0.42(+8.09%) |
Apr 28, 2020 | 4.780 | 5.293 | 4.636 | 5.230 | 3,598,164 | +0.69(+15.28%) |
Apr 27, 2020 | 4.321 | 4.555 | 4.294 | 4.537 | 1,125,320 | +0.27(+6.33%) |
Apr 24, 2020 | 4.339 | 4.375 | 4.172 | 4.267 | 888,337 | -0.02(-0.42%) |
Apr 23, 2020 | 4.294 | 4.447 | 4.222 | 4.285 | 1,317,219 | -0.17(-3.84%) |
Apr 22, 2020 | 4.429 | 4.582 | 4.411 | 4.456 | 1,144,060 | +0.14(+3.13%) |
Apr 21, 2020 | 4.348 | 4.438 | 4.253 | 4.321 | 1,324,373 | -0.12(-2.64%) |
Apr 20, 2020 | 4.366 | 4.604 | 4.258 | 4.438 | 1,500,572 | +0.19(+4.45%) |
Apr 17, 2020 | 4.258 | 4.325 | 4.145 | 4.249 | 3,981,187 | +0.17(+4.19%) |
Apr 16, 2020 | 4.276 | 4.276 | 4.050 | 4.077 | 1,543,547 | -0.34(-7.74%) |
Apr 15, 2020 | 4.555 | 4.573 | 4.375 | 4.420 | 1,259,823 | -0.52(-10.56%) |
Apr 14, 2020 | 5.068 | 5.230 | 4.906 | 4.942 | 1,541,496 | -0.18(-3.52%) |
Apr 13, 2020 | 5.311 | 5.311 | 5.023 | 5.122 | 795,847 | +0.34(+7.02%) |
Apr 09, 2020 | 4.542 | 4.891 | 4.530 | 4.786 | 1,873,089 | +0.32(+7.08%) |
Apr 08, 2020 | 4.064 | 4.498 | 4.056 | 4.469 | 1,673,754 | +0.71(+19.01%) |
Apr 07, 2020 | 4.015 | 4.104 | 3.739 | 3.755 | 2,036,159 | -0.02(-0.64%) |
Apr 06, 2020 | 3.642 | 3.893 | 3.642 | 3.780 | 1,410,375 | +0.47(+14.22%) |
Apr 03, 2020 | 3.447 | 3.447 | 3.261 | 3.309 | 1,377,108 | -0.52(-13.56%) |
Apr 02, 2020 | 3.739 | 3.926 | 3.723 | 3.828 | 737,613 | +0.12(+3.28%) |
Apr 01, 2020 | 3.966 | 4.023 | 3.650 | 3.707 | 1,858,244 | -0.41(-9.86%) |
Mar 31, 2020 | 4.039 | 4.218 | 4.039 | 4.112 | 1,637,169 | +0.06(+1.40%) |
Mar 30, 2020 | 4.047 | 4.120 | 3.926 | 4.056 | 1,984,958 | +0.06(+1.42%) |
Mar 27, 2020 | 3.918 | 4.096 | 3.788 | 3.999 | 919,962 | +0.01(+0.20%) |
Mar 26, 2020 | 3.528 | 4.015 | 3.423 | 3.991 | 2,300,241 | +0.07(+1.86%) |
Mar 25, 2020 | 3.861 | 4.056 | 3.638 | 3.918 | 2,369,042 | +0.41(+11.55%) |
Mar 24, 2020 | 3.285 | 3.545 | 3.220 | 3.512 | 1,869,856 | +0.32(+10.18%) |
Mar 23, 2020 | 3.472 | 3.472 | 2.976 | 3.188 | 5,501,923 | -0.67(-17.26%) |
Mar 20, 2020 | 3.958 | 4.380 | 3.812 | 3.853 | 2,509,370 | +0.36(+10.21%) |
Mar 19, 2020 | 3.115 | 3.609 | 3.050 | 3.496 | 1,487,193 | +0.58(+19.72%) |
Mar 18, 2020 | 3.382 | 3.431 | 2.774 | 2.920 | 1,626,714 | -1.05(-26.53%) |
Mar 17, 2020 | 4.039 | 4.218 | 3.820 | 3.974 | 1,545,117 | -0.15(-3.73%) |
Mar 16, 2020 | 4.072 | 4.299 | 3.963 | 4.129 | 1,864,832 | -0.57(-12.09%) |
Mar 13, 2020 | 5.021 | 5.061 | 4.299 | 4.696 | 1,224,850 | -0.30(-6.01%) |
Mar 12, 2020 | 5.224 | 5.240 | 4.729 | 4.997 | 1,388,934 | -1.14(-18.52%) |
Mar 11, 2020 | 6.319 | 6.323 | 6.072 | 6.132 | 1,343,293 | -0.36(-5.50%) |
Mar 10, 2020 | 6.749 | 6.757 | 6.294 | 6.489 | 1,586,213 | +0.26(+4.17%) |
Mar 09, 2020 | 6.473 | 7.138 | 6.229 | 6.229 | 1,365,029 | -0.99(-13.71%) |
Mar 06, 2020 | 7.065 | 7.470 | 7.065 | 7.219 | 972,976 | +0.02(+0.23%) |
Mar 05, 2020 | 7.122 | 7.260 | 7.032 | 7.203 | 1,682,696 | -0.41(-5.43%) |
Mar 04, 2020 | 7.479 | 7.625 | 7.381 | 7.616 | 623,269 | +0.18(+2.40%) |
Mar 03, 2020 | 7.568 | 7.730 | 7.316 | 7.438 | 1,165,876 | -0.11(-1.50%) |
Mar 02, 2020 | 7.495 | 7.560 | 7.219 | 7.552 | 1,709,911 | -0.24(-3.02%) |
Feb 28, 2020 | 7.438 | 7.811 | 7.373 | 7.787 | 910,716 | +0.26(+3.45%) |
Feb 27, 2020 | 7.503 | 7.649 | 7.324 | 7.527 | 1,513,199 | -0.39(-4.92%) |
Feb 26, 2020 | 7.949 | 8.188 | 7.861 | 7.917 | 928,580 | +0.11(+1.35%) |
Feb 25, 2020 | 7.835 | 7.888 | 7.738 | 7.811 | 2,826,247 | -0.03(-0.41%) |
Feb 24, 2020 | 7.819 | 7.884 | 7.738 | 7.844 | 2,144,813 | -0.36(-4.45%) |
Feb 21, 2020 | 8.419 | 8.436 | 8.180 | 8.209 | 1,013,413 | -0.07(-0.88%) |
Feb 20, 2020 | 8.306 | 8.363 | 8.217 | 8.282 | 1,212,987 | -0.09(-1.07%) |
Feb 19, 2020 | 8.517 | 8.529 | 8.306 | 8.371 | 658,251 | +0.07(+0.88%) |
Feb 18, 2020 | 8.436 | 8.436 | 8.229 | 8.298 | 491,933 | -0.14(-1.63%) |
Feb 14, 2020 | 8.492 | 8.505 | 8.363 | 8.436 | 1,138,179 | +0.02(+0.19%) |
Feb 13, 2020 | 8.452 | 8.513 | 8.379 | 8.419 | 512,622 | +0.06(+0.68%) |
Feb 12, 2020 | 8.233 | 8.456 | 8.209 | 8.363 | 1,067,182 | +0.22(+2.69%) |
Feb 11, 2020 | 8.176 | 8.241 | 8.127 | 8.144 | 675,980 | -0.01(-0.10%) |
Feb 10, 2020 | 8.225 | 8.233 | 8.107 | 8.152 | 824,492 | +0.10(+1.21%) |
Feb 07, 2020 | 8.087 | 8.127 | 8.006 | 8.054 | 580,925 | +0.05(+0.61%) |
Feb 06, 2020 | 7.990 | 8.090 | 7.895 | 8.006 | 935,812 | -0.11(-1.30%) |
Feb 05, 2020 | 8.119 | 8.314 | 8.046 | 8.111 | 1,251,700 | -0.02(-0.20%) |
Feb 04, 2020 | 8.533 | 8.574 | 8.095 | 8.127 | 2,590,133 | -2.17(-21.04%) |
Feb 03, 2020 | 10.50 | 10.54 | 10.27 | 10.29 | 1,025,394 | -0.58(-5.30%) |
Jan 31, 2020 | 11.02 | 11.03 | 10.83 | 10.87 | 783,854 | -0.02(-0.22%) |
Jan 30, 2020 | 11.10 | 11.14 | 10.76 | 10.89 | 702,426 | -0.58(-5.02%) |
Jan 29, 2020 | 11.61 | 11.68 | 11.46 | 11.47 | 402,268 | -0.09(-0.77%) |
Jan 28, 2020 | 11.36 | 11.57 | 11.27 | 11.56 | 678,389 | +0.45(+4.02%) |
Jan 27, 2020 | 11.31 | 11.31 | 11.11 | 11.11 | 613,537 | -0.53(-4.53%) |
Jan 24, 2020 | 11.64 | 11.78 | 11.58 | 11.64 | 557,500 | +0.17(+1.49%) |
Jan 23, 2020 | 11.48 | 11.51 | 11.39 | 11.47 | 311,300 | -0.15(-1.33%) |
Jan 22, 2020 | 11.65 | 11.70 | 11.59 | 11.62 | 361,978 | +0.03(+0.28%) |
Jan 21, 2020 | 11.65 | 11.68 | 11.58 | 11.59 | 549,095 | -0.28(-2.39%) |
Jan 17, 2020 | 11.94 | 11.94 | 11.80 | 11.87 | 463,680 | +0.11(+0.90%) |
Jan 16, 2020 | 11.73 | 11.82 | 11.70 | 11.77 | 403,517 | -0.02(-0.14%) |
Jan 15, 2020 | 11.93 | 11.94 | 11.76 | 11.79 | 260,041 | +0.05(+0.41%) |
Jan 14, 2020 | 11.70 | 11.83 | 11.60 | 11.74 | 410,412 | +0.20(+1.76%) |
Jan 13, 2020 | 11.36 | 11.62 | 11.30 | 11.53 | 1,029,368 | +0.26(+2.30%) |
Jan 10, 2020 | 11.58 | 11.62 | 11.26 | 11.27 | 444,324 | -0.36(-3.07%) |
Jan 09, 2020 | 11.80 | 11.80 | 11.62 | 11.63 | 188,768 | -0.15(-1.24%) |
Jan 08, 2020 | 11.62 | 11.84 | 11.62 | 11.78 | 238,571 | +0.10(+0.83%) |
Jan 07, 2020 | 11.66 | 11.74 | 11.56 | 11.68 | 260,876 | +0.01(+0.07%) |
Jan 06, 2020 | 11.66 | 11.71 | 11.61 | 11.67 | 245,828 | +0.00(+0.00%) |
Jan 03, 2020 | 11.71 | 11.77 | 11.63 | 11.67 | 466,515 | -0.31(-2.57%) |
Jan 02, 2020 | 11.66 | 11.98 | 11.63 | 11.98 | 586,209 | +0.60(+5.27%) |
Dec 31, 2019 | 11.37 | 11.44 | 11.27 | 11.38 | 964,346 | -0.11(-0.99%) |
Dec 30, 2019 | 11.69 | 11.78 | 11.47 | 11.49 | 1,081,428 | +0.12(+1.07%) |
Dec 27, 2019 | 11.63 | 11.64 | 11.37 | 11.37 | 593,130 | -0.21(-1.82%) |
Dec 26, 2019 | 11.53 | 11.66 | 11.52 | 11.58 | 302,330 | +0.02(+0.21%) |
Dec 24, 2019 | 11.42 | 11.63 | 11.42 | 11.56 | 236,709 | +0.12(+1.06%) |
Dec 23, 2019 | 11.44 | 11.57 | 11.39 | 11.44 | 772,146 | +0.17(+1.51%) |
Dec 20, 2019 | 11.37 | 11.44 | 11.27 | 11.27 | 1,779,885 | -0.13(-1.14%) |
Dec 19, 2019 | 11.32 | 11.44 | 11.16 | 11.40 | 659,990 | +0.10(+0.86%) |
Dec 18, 2019 | 11.39 | 11.44 | 11.27 | 11.30 | 848,744 | -0.17(-1.48%) |
Dec 17, 2019 | 11.51 | 11.53 | 11.37 | 11.47 | 480,645 | -0.26(-2.21%) |
Dec 16, 2019 | 11.84 | 11.97 | 11.68 | 11.73 | 855,571 | +0.28(+2.48%) |
Dec 13, 2019 | 11.33 | 11.60 | 11.33 | 11.44 | 560,583 | +0.43(+3.90%) |
Dec 12, 2019 | 10.91 | 11.08 | 10.88 | 11.02 | 523,456 | +0.03(+0.30%) |
Dec 11, 2019 | 10.92 | 11.06 | 10.76 | 10.98 | 541,709 | -0.17(-1.53%) |
Dec 10, 2019 | 11.35 | 11.43 | 11.14 | 11.15 | 584,529 | -0.57(-4.84%) |
Dec 09, 2019 | 11.67 | 11.83 | 11.66 | 11.72 | 340,674 | -0.22(-1.83%) |
Dec 06, 2019 | 11.70 | 11.95 | 11.67 | 11.94 | 338,667 | +0.32(+2.79%) |
Dec 05, 2019 | 11.64 | 11.70 | 11.53 | 11.62 | 310,405 | +0.10(+0.84%) |
Dec 04, 2019 | 11.54 | 11.59 | 11.45 | 11.52 | 268,837 | -0.03(-0.28%) |
Dec 03, 2019 | 11.49 | 11.62 | 11.44 | 11.55 | 578,871 | +0.02(+0.14%) |
Dec 02, 2019 | 11.75 | 11.76 | 11.46 | 11.53 | 456,318 | -0.37(-3.07%) |
Nov 29, 2019 | 11.74 | 11.92 | 11.70 | 11.90 | 303,900 | -0.13(-1.08%) |
Nov 27, 2019 | 11.84 | 12.07 | 11.82 | 12.03 | 248,791 | +0.22(+1.85%) |
Nov 26, 2019 | 11.70 | 11.84 | 11.69 | 11.81 | 438,434 | +0.24(+2.10%) |
Nov 25, 2019 | 11.49 | 11.60 | 11.48 | 11.57 | 589,979 | +0.14(+1.21%) |
Nov 22, 2019 | 11.48 | 11.54 | 11.40 | 11.43 | 254,093 | +0.09(+0.79%) |
Nov 21, 2019 | 11.27 | 11.34 | 11.19 | 11.34 | 485,114 | -0.06(-0.57%) |
Nov 20, 2019 | 11.32 | 11.52 | 11.23 | 11.40 | 554,719 | +0.43(+3.92%) |
Nov 19, 2019 | 11.02 | 11.04 | 10.90 | 10.97 | 221,442 | -0.02(-0.15%) |
Nov 18, 2019 | 11.06 | 11.09 | 10.97 | 10.99 | 348,338 | -0.14(-1.24%) |
Nov 15, 2019 | 11.17 | 11.20 | 11.06 | 11.13 | 238,312 | +0.08(+0.73%) |
Nov 14, 2019 | 10.97 | 11.09 | 10.95 | 11.05 | 377,022 | +0.04(+0.37%) |
Nov 13, 2019 | 11.19 | 11.19 | 10.95 | 11.01 | 393,188 | -0.49(-4.30%) |
Nov 12, 2019 | 11.49 | 11.63 | 11.44 | 11.50 | 432,590 | +0.12(+1.07%) |
Nov 11, 2019 | 11.28 | 11.50 | 11.25 | 11.38 | 424,685 | +0.07(+0.65%) |
Nov 08, 2019 | 11.23 | 11.32 | 11.18 | 11.31 | 513,241 | +0.17(+1.53%) |
Nov 07, 2019 | 11.20 | 11.27 | 11.11 | 11.14 | 277,100 | +0.09(+0.81%) |
Nov 06, 2019 | 10.97 | 11.15 | 10.93 | 11.05 | 317,127 | +0.06(+0.52%) |
Nov 05, 2019 | 10.80 | 11.02 | 10.80 | 10.99 | 678,422 | +0.02(+0.22%) |
Nov 04, 2019 | 10.74 | 10.97 | 10.72 | 10.97 | 864,272 | +0.12(+1.12%) |
Nov 01, 2019 | 10.85 | 10.93 | 10.79 | 10.84 | 818,868 | -0.28(-2.55%) |
Oct 31, 2019 | 11.23 | 11.23 | 11.02 | 11.13 | 438,127 | -0.10(-0.87%) |
Oct 30, 2019 | 11.08 | 11.28 | 11.00 | 11.23 | 396,085 | +0.03(+0.29%) |
Oct 29, 2019 | 11.23 | 11.32 | 11.16 | 11.19 | 232,545 | -0.04(-0.36%) |
Oct 28, 2019 | 10.99 | 11.34 | 10.97 | 11.23 | 390,366 | +0.19(+1.76%) |
Oct 25, 2019 | 10.85 | 11.05 | 10.81 | 11.04 | 356,420 | +0.08(+0.74%) |
Oct 24, 2019 | 10.79 | 11.00 | 10.65 | 10.96 | 898,112 | +0.39(+3.68%) |
Oct 23, 2019 | 10.55 | 10.69 | 10.53 | 10.57 | 397,756 | +0.02(+0.15%) |
Oct 22, 2019 | 10.65 | 10.70 | 10.54 | 10.55 | 574,780 | -0.02(-0.15%) |
Oct 21, 2019 | 10.89 | 11.08 | 10.57 | 10.57 | 3,002,647 | -1.74(-14.11%) |
Oct 18, 2019 | 11.53 | 13.38 | 11.28 | 12.30 | 1,830,925 | +0.50(+4.26%) |
Oct 17, 2019 | 11.79 | 11.92 | 11.68 | 11.80 | 655,477 | +0.04(+0.35%) |
Oct 16, 2019 | 11.82 | 11.84 | 11.52 | 11.76 | 1,144,958 | +0.51(+4.54%) |
Oct 15, 2019 | 11.23 | 11.54 | 11.12 | 11.25 | 1,043,324 | +0.38(+3.51%) |
Oct 14, 2019 | 10.79 | 10.96 | 10.73 | 10.87 | 400,299 | -0.22(-1.98%) |
Oct 11, 2019 | 10.95 | 11.23 | 10.93 | 11.09 | 450,858 | +0.36(+3.40%) |
Oct 10, 2019 | 10.56 | 10.77 | 10.53 | 10.72 | 361,606 | +0.17(+1.61%) |
Oct 09, 2019 | 10.59 | 10.63 | 10.50 | 10.55 | 647,590 | -0.01(-0.08%) |
Oct 08, 2019 | 10.46 | 10.69 | 10.43 | 10.56 | 846,539 | +0.14(+1.32%) |
Oct 07, 2019 | 10.41 | 10.59 | 10.35 | 10.42 | 809,841 | -0.28(-2.58%) |
Oct 04, 2019 | 10.63 | 10.71 | 10.53 | 10.70 | 820,224 | +0.18(+1.70%) |
Oct 03, 2019 | 10.57 | 10.61 | 10.39 | 10.52 | 573,563 | -0.06(-0.61%) |
Oct 02, 2019 | 10.53 | 10.65 | 10.39 | 10.59 | 950,795 | -0.29(-2.68%) |
Oct 01, 2019 | 11.26 | 11.27 | 10.81 | 10.88 | 535,754 | -0.60(-5.23%) |
Sep 30, 2019 | 11.17 | 11.53 | 11.11 | 11.48 | 773,793 | +0.13(+1.14%) |
Sep 27, 2019 | 11.26 | 11.41 | 11.23 | 11.35 | 866,826 | +0.11(+1.01%) |
Sep 26, 2019 | 11.16 | 11.25 | 11.12 | 11.23 | 378,756 | +0.10(+0.87%) |
Sep 25, 2019 | 11.01 | 11.17 | 10.93 | 11.14 | 555,141 | -0.07(-0.65%) |
Sep 24, 2019 | 11.40 | 11.46 | 11.17 | 11.21 | 1,202,656 | -0.17(-1.50%) |
Sep 23, 2019 | 11.39 | 11.43 | 11.25 | 11.38 | 1,102,981 | -0.35(-2.97%) |
Sep 20, 2019 | 11.95 | 12.02 | 11.64 | 11.73 | 5,614,831 | -0.16(-1.36%) |
Sep 19, 2019 | 12.03 | 12.06 | 11.81 | 11.89 | 937,199 | +0.08(+0.69%) |
Sep 18, 2019 | 11.89 | 11.92 | 11.71 | 11.81 | 1,102,763 | +0.12(+1.04%) |
Sep 17, 2019 | 11.70 | 11.78 | 11.66 | 11.69 | 898,730 | +0.16(+1.41%) |
Sep 16, 2019 | 11.40 | 11.63 | 11.38 | 11.53 | 1,100,796 | +0.24(+2.08%) |
Sep 13, 2019 | 11.37 | 11.47 | 11.25 | 11.29 | 805,060 | +0.06(+0.58%) |
Sep 12, 2019 | 11.13 | 11.26 | 11.03 | 11.23 | 1,997,653 | +0.08(+0.73%) |
Sep 11, 2019 | 11.13 | 11.30 | 11.07 | 11.14 | 602,928 | -0.11(-1.01%) |
Sep 10, 2019 | 10.94 | 11.33 | 10.93 | 11.26 | 1,392,926 | +0.49(+4.60%) |
Sep 09, 2019 | 10.91 | 10.99 | 10.67 | 10.76 | 1,996,285 | -0.02(-0.23%) |
Sep 06, 2019 | 10.90 | 10.95 | 10.76 | 10.79 | 649,842 | +0.00(+0.00%) |
Sep 05, 2019 | 10.76 | 10.83 | 10.72 | 10.79 | 562,677 | +0.37(+3.53%) |
Sep 04, 2019 | 10.32 | 10.53 | 10.26 | 10.42 | 1,259,342 | +0.10(+0.98%) |
Sep 03, 2019 | 10.24 | 10.51 | 10.22 | 10.32 | 3,060,253 | -0.40(-3.70%) |
Aug 30, 2019 | 10.54 | 10.73 | 10.35 | 10.71 | 2,650,519 | +0.64(+6.32%) |
Aug 29, 2019 | 10.56 | 11.01 | 9.706 | 10.08 | 4,189,570 | -4.59(-31.29%) |
Aug 28, 2019 | 14.74 | 14.79 | 14.61 | 14.67 | 771,976 | -0.13(-0.89%) |
Aug 27, 2019 | 15.03 | 15.10 | 14.66 | 14.80 | 856,204 | +0.05(+0.32%) |
Aug 26, 2019 | 14.85 | 14.88 | 14.64 | 14.75 | 405,627 | +0.00(+0.00%) |
Aug 23, 2019 | 14.99 | 15.17 | 14.73 | 14.75 | 215,081 | -0.34(-2.26%) |
Aug 22, 2019 | 15.21 | 15.24 | 15.01 | 15.09 | 265,795 | -0.07(-0.46%) |
Aug 21, 2019 | 15.11 | 15.27 | 15.04 | 15.16 | 354,736 | +0.42(+2.84%) |
Aug 20, 2019 | 14.80 | 14.88 | 14.67 | 14.74 | 286,630 | -0.17(-1.15%) |
Aug 19, 2019 | 14.95 | 15.05 | 14.89 | 14.92 | 452,920 | -0.12(-0.78%) |
Aug 16, 2019 | 14.77 | 15.06 | 14.77 | 15.03 | 516,838 | +0.38(+2.60%) |
Aug 15, 2019 | 14.66 | 14.82 | 14.59 | 14.65 | 370,779 | +0.08(+0.53%) |
Aug 14, 2019 | 14.85 | 14.88 | 14.48 | 14.57 | 415,084 | -0.44(-2.95%) |
Aug 13, 2019 | 14.98 | 15.14 | 14.92 | 15.02 | 563,616 | -0.31(-2.03%) |
Aug 12, 2019 | 15.61 | 15.63 | 15.22 | 15.33 | 280,044 | -0.21(-1.35%) |
Aug 09, 2019 | 15.67 | 15.72 | 15.50 | 15.54 | 464,549 | -0.36(-2.29%) |
Aug 08, 2019 | 15.79 | 15.99 | 15.78 | 15.90 | 478,874 | +0.30(+1.94%) |
Aug 07, 2019 | 15.47 | 15.65 | 15.35 | 15.60 | 387,386 | -0.19(-1.18%) |
Aug 06, 2019 | 15.82 | 15.93 | 15.56 | 15.79 | 446,172 | +0.43(+2.83%) |
Aug 05, 2019 | 15.64 | 15.65 | 15.17 | 15.35 | 471,316 | -0.88(-5.41%) |
Aug 02, 2019 | 16.56 | 16.62 | 16.09 | 16.23 | 515,421 | -0.05(-0.33%) |
Aug 01, 2019 | 16.42 | 16.80 | 16.24 | 16.28 | 481,464 | +0.09(+0.53%) |
Jul 31, 2019 | 16.41 | 16.55 | 15.98 | 16.20 | 551,474 | -0.18(-1.09%) |
Jul 30, 2019 | 16.33 | 16.53 | 16.27 | 16.38 | 283,955 | +0.07(+0.43%) |
Jul 29, 2019 | 16.50 | 16.52 | 16.17 | 16.31 | 352,752 | -0.20(-1.22%) |
Jul 26, 2019 | 16.52 | 16.62 | 16.45 | 16.51 | 243,286 | +0.33(+2.06%) |
Jul 25, 2019 | 16.41 | 16.45 | 16.17 | 16.17 | 321,984 | -0.29(-1.75%) |
Jul 24, 2019 | 16.35 | 16.53 | 16.30 | 16.46 | 312,328 | +0.33(+2.02%) |
Jul 23, 2019 | 16.19 | 16.28 | 16.04 | 16.13 | 301,520 | -0.05(-0.29%) |
Jul 22, 2019 | 16.02 | 16.36 | 15.95 | 16.18 | 504,065 | +0.31(+1.96%) |
Jul 19, 2019 | 16.13 | 16.17 | 15.86 | 15.87 | 331,250 | -0.30(-1.87%) |
Jul 18, 2019 | 16.31 | 16.37 | 16.08 | 16.17 | 424,447 | -0.05(-0.33%) |
Jul 17, 2019 | 16.34 | 16.53 | 16.22 | 16.23 | 607,459 | +0.19(+1.21%) |
Jul 16, 2019 | 15.96 | 16.27 | 15.93 | 16.03 | 460,241 | -0.02(-0.10%) |
Jul 15, 2019 | 16.26 | 16.33 | 15.89 | 16.05 | 1,193,751 | -1.03(-6.04%) |
Jul 12, 2019 | 17.19 | 17.22 | 17.04 | 17.08 | 446,776 | +0.28(+1.66%) |
Jul 11, 2019 | 17.07 | 17.13 | 16.75 | 16.80 | 660,131 | -0.33(-1.90%) |
Jul 10, 2019 | 17.18 | 17.39 | 16.82 | 17.13 | 1,879,558 | -1.89(-9.96%) |
Jul 09, 2019 | 19.95 | 20.02 | 18.84 | 19.02 | 1,030,162 | -1.33(-6.52%) |
Jul 08, 2019 | 20.40 | 20.46 | 20.24 | 20.35 | 301,754 | -0.14(-0.68%) |
Jul 05, 2019 | 20.37 | 20.51 | 20.27 | 20.49 | 237,619 | -0.61(-2.91%) |
Jul 03, 2019 | 20.93 | 21.16 | 20.93 | 21.10 | 201,300 | +0.19(+0.93%) |
Jul 02, 2019 | 20.84 | 20.96 | 20.84 | 20.91 | 265,044 | +0.16(+0.79%) |
Jul 01, 2019 | 20.77 | 20.90 | 20.68 | 20.75 | 365,463 | +0.41(+2.02%) |
Jun 28, 2019 | 20.20 | 20.39 | 20.12 | 20.34 | 397,577 | +0.30(+1.51%) |
Jun 27, 2019 | 20.04 | 20.19 | 19.97 | 20.03 | 335,451 | +0.04(+0.19%) |
Jun 26, 2019 | 20.06 | 20.25 | 19.91 | 19.99 | 444,701 | -0.44(-2.17%) |
Jun 25, 2019 | 20.57 | 20.72 | 20.41 | 20.44 | 492,597 | +0.00(+0.00%) |
Jun 24, 2019 | 20.25 | 20.51 | 20.18 | 20.44 | 625,884 | +0.78(+3.99%) |
Jun 21, 2019 | 19.78 | 19.78 | 19.54 | 19.65 | 675,637 | -0.16(-0.78%) |
Jun 20, 2019 | 19.96 | 20.05 | 19.72 | 19.81 | 434,556 | +0.36(+1.84%) |
Jun 19, 2019 | 19.55 | 19.60 | 19.42 | 19.45 | 446,299 | -0.27(-1.38%) |
Jun 18, 2019 | 19.71 | 19.89 | 19.68 | 19.72 | 281,488 | +0.30(+1.56%) |
Jun 17, 2019 | 19.40 | 19.61 | 19.40 | 19.42 | 432,208 | +0.24(+1.26%) |
Jun 14, 2019 | 19.36 | 19.38 | 19.16 | 19.18 | 285,658 | -0.36(-1.83%) |
Jun 13, 2019 | 19.47 | 19.66 | 19.40 | 19.54 | 255,785 | -0.16(-0.83%) |
Jun 12, 2019 | 19.70 | 19.80 | 19.62 | 19.70 | 413,515 | -0.06(-0.31%) |
Jun 11, 2019 | 19.84 | 19.89 | 19.60 | 19.76 | 412,512 | +0.53(+2.75%) |
Jun 10, 2019 | 19.24 | 19.54 | 19.21 | 19.23 | 306,838 | +0.09(+0.45%) |
Jun 07, 2019 | 19.16 | 19.26 | 19.11 | 19.15 | 316,182 | +0.30(+1.61%) |
Jun 06, 2019 | 18.97 | 18.98 | 18.76 | 18.84 | 308,048 | +0.05(+0.25%) |
Jun 05, 2019 | 19.00 | 19.02 | 18.67 | 18.80 | 364,445 | +0.24(+1.30%) |
Jun 04, 2019 | 18.30 | 18.56 | 18.10 | 18.56 | 1,335,492 | +0.33(+1.83%) |
Jun 03, 2019 | 18.53 | 18.54 | 18.02 | 18.22 | 500,224 | -0.39(-2.09%) |
May 31, 2019 | 18.63 | 18.75 | 18.50 | 18.61 | 502,542 | +0.03(+0.17%) |
May 30, 2019 | 18.66 | 18.75 | 18.50 | 18.58 | 335,201 | +0.13(+0.72%) |
May 29, 2019 | 18.59 | 18.72 | 18.33 | 18.45 | 342,268 | -0.69(-3.61%) |
May 28, 2019 | 19.56 | 19.64 | 19.12 | 19.14 | 993,276 | -0.18(-0.92%) |
May 24, 2019 | 19.43 | 19.44 | 19.22 | 19.32 | 523,793 | +0.23(+1.18%) |
May 23, 2019 | 19.33 | 19.33 | 18.91 | 19.09 | 511,632 | -0.33(-1.68%) |
May 22, 2019 | 19.34 | 19.51 | 19.30 | 19.42 | 432,253 | +0.29(+1.50%) |
May 21, 2019 | 19.19 | 19.33 | 19.04 | 19.13 | 343,372 | +0.47(+2.50%) |
May 20, 2019 | 18.80 | 18.80 | 18.59 | 18.67 | 516,928 | +0.07(+0.38%) |
May 17, 2019 | 18.82 | 18.87 | 18.58 | 18.60 | 307,681 | -0.03(-0.17%) |
May 16, 2019 | 18.28 | 18.63 | 18.28 | 18.63 | 367,004 | +0.52(+2.87%) |
May 15, 2019 | 17.84 | 18.34 | 17.84 | 18.11 | 376,644 | +0.19(+1.04%) |
May 14, 2019 | 17.74 | 18.01 | 17.69 | 17.92 | 235,409 | +0.48(+2.76%) |
May 13, 2019 | 17.80 | 17.82 | 17.38 | 17.44 | 366,887 | -0.74(-4.06%) |
May 10, 2019 | 18.15 | 18.26 | 17.96 | 18.18 | 466,867 | +0.03(+0.17%) |
May 09, 2019 | 17.79 | 18.22 | 17.67 | 18.15 | 263,014 | -0.03(-0.17%) |
May 08, 2019 | 18.09 | 18.32 | 18.02 | 18.18 | 419,657 | +0.40(+2.23%) |
May 07, 2019 | 17.96 | 18.01 | 17.57 | 17.78 | 361,659 | -0.40(-2.22%) |
May 06, 2019 | 17.79 | 18.26 | 17.59 | 18.18 | 275,870 | -0.14(-0.76%) |
May 03, 2019 | 18.15 | 18.39 | 18.05 | 18.32 | 649,493 | +0.37(+2.03%) |
May 02, 2019 | 18.06 | 18.08 | 17.70 | 17.96 | 681,822 | -0.43(-2.36%) |