Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.21 | 21.62 | 18.27 | 18.39 | 1,534,394 | -0.46(-2.44%) |
Apr 29, 2020 | 16.89 | 19.00 | 16.89 | 18.85 | 1,003,565 | +1.94(+11.47%) |
Apr 28, 2020 | 16.70 | 17.22 | 16.50 | 16.91 | 530,901 | +0.74(+4.58%) |
Apr 27, 2020 | 15.96 | 16.66 | 15.87 | 16.17 | 591,952 | +0.34(+2.15%) |
Apr 24, 2020 | 15.39 | 15.87 | 14.80 | 15.83 | 500,800 | +0.56(+3.67%) |
Apr 23, 2020 | 16.02 | 16.08 | 15.17 | 15.27 | 639,911 | -0.85(-5.27%) |
Apr 22, 2020 | 15.60 | 16.30 | 15.20 | 16.12 | 533,362 | +1.07(+7.11%) |
Apr 21, 2020 | 15.00 | 15.49 | 14.72 | 15.05 | 530,073 | -0.23(-1.51%) |
Apr 20, 2020 | 16.39 | 16.75 | 15.04 | 15.28 | 888,134 | -1.52(-9.05%) |
Apr 17, 2020 | 16.57 | 16.92 | 16.06 | 16.80 | 428,800 | +0.79(+4.93%) |
Apr 16, 2020 | 16.90 | 16.97 | 15.76 | 16.01 | 467,087 | -0.41(-2.50%) |
Apr 15, 2020 | 16.44 | 16.66 | 15.85 | 16.42 | 422,746 | -0.63(-3.70%) |
Apr 14, 2020 | 16.42 | 17.33 | 16.42 | 17.05 | 525,317 | +1.15(+7.23%) |
Apr 13, 2020 | 16.65 | 16.69 | 15.20 | 15.90 | 638,569 | -0.86(-5.13%) |
Apr 09, 2020 | 17.57 | 17.86 | 16.61 | 16.76 | 507,900 | -0.16(-0.95%) |
Apr 08, 2020 | 16.04 | 17.05 | 15.80 | 16.92 | 320,346 | +1.28(+8.18%) |
Apr 07, 2020 | 15.73 | 16.32 | 14.96 | 15.64 | 665,788 | +0.72(+4.83%) |
Apr 06, 2020 | 13.46 | 15.18 | 13.08 | 14.92 | 572,949 | +2.21(+17.39%) |
Apr 03, 2020 | 12.92 | 13.26 | 12.37 | 12.71 | 486,500 | -0.23(-1.78%) |
Apr 02, 2020 | 13.08 | 13.47 | 12.67 | 12.94 | 435,795 | -0.32(-2.41%) |
Apr 01, 2020 | 13.12 | 13.82 | 12.77 | 13.26 | 593,356 | -0.54(-3.91%) |
Mar 31, 2020 | 14.77 | 14.78 | 13.52 | 13.80 | 1,071,395 | -0.86(-5.87%) |
Mar 30, 2020 | 15.39 | 15.71 | 14.51 | 14.66 | 537,030 | -0.59(-3.87%) |
Mar 27, 2020 | 16.25 | 16.45 | 15.24 | 15.25 | 566,200 | -1.70(-10.03%) |
Mar 26, 2020 | 16.24 | 17.92 | 15.95 | 16.95 | 811,524 | +1.00(+6.27%) |
Mar 25, 2020 | 14.83 | 16.61 | 13.68 | 15.95 | 1,094,204 | +1.43(+9.85%) |
Mar 24, 2020 | 14.34 | 15.12 | 13.71 | 14.52 | 881,789 | +1.15(+8.60%) |
Mar 23, 2020 | 12.40 | 13.91 | 11.79 | 13.37 | 735,896 | +0.93(+7.48%) |
Mar 20, 2020 | 14.16 | 14.99 | 12.40 | 12.44 | 745,300 | -1.28(-9.33%) |
Mar 19, 2020 | 13.89 | 14.90 | 12.57 | 13.72 | 1,034,486 | -0.30(-2.14%) |
Mar 18, 2020 | 14.74 | 15.08 | 13.50 | 14.02 | 688,326 | -1.98(-12.38%) |
Mar 17, 2020 | 14.84 | 16.33 | 13.76 | 16.00 | 636,083 | +1.59(+11.03%) |
Mar 16, 2020 | 15.10 | 15.78 | 14.20 | 14.41 | 533,886 | -2.62(-15.38%) |
Mar 13, 2020 | 16.90 | 17.18 | 15.23 | 17.03 | 633,700 | +1.19(+7.51%) |
Mar 12, 2020 | 15.33 | 17.30 | 15.14 | 15.84 | 817,691 | -1.07(-6.33%) |
Mar 11, 2020 | 17.64 | 18.14 | 16.60 | 16.91 | 376,451 | -1.35(-7.39%) |
Mar 10, 2020 | 18.39 | 18.99 | 17.09 | 18.26 | 537,182 | +0.54(+3.05%) |
Mar 09, 2020 | 18.84 | 18.87 | 17.63 | 17.72 | 395,796 | -2.56(-12.62%) |
Mar 06, 2020 | 20.21 | 20.71 | 19.54 | 20.28 | 461,100 | -0.89(-4.20%) |
Mar 05, 2020 | 21.54 | 22.08 | 20.87 | 21.17 | 389,952 | -0.92(-4.16%) |
Mar 04, 2020 | 21.25 | 22.16 | 20.84 | 22.09 | 402,720 | +1.32(+6.36%) |
Mar 03, 2020 | 21.63 | 21.83 | 20.54 | 20.77 | 470,922 | -0.65(-3.03%) |
Mar 02, 2020 | 21.00 | 21.57 | 19.86 | 21.42 | 905,122 | +0.51(+2.44%) |
Feb 28, 2020 | 18.88 | 21.04 | 18.76 | 20.91 | 645,300 | +0.96(+4.81%) |
Feb 27, 2020 | 19.27 | 20.56 | 18.72 | 19.95 | 695,678 | -0.42(-2.06%) |
Feb 26, 2020 | 20.53 | 21.30 | 20.08 | 20.37 | 598,368 | +0.10(+0.49%) |
Feb 25, 2020 | 21.96 | 22.33 | 20.11 | 20.27 | 789,774 | -1.57(-7.19%) |
Feb 24, 2020 | 22.15 | 22.72 | 21.34 | 21.84 | 643,909 | -1.91(-8.04%) |
Feb 21, 2020 | 25.98 | 26.05 | 23.41 | 23.75 | 895,300 | -2.34(-8.95%) |
Feb 20, 2020 | 28.01 | 30.00 | 24.58 | 26.09 | 1,457,368 | -0.14(-0.55%) |
Feb 19, 2020 | 25.57 | 26.56 | 25.41 | 26.23 | 689,798 | +1.02(+4.05%) |
Feb 18, 2020 | 24.97 | 26.07 | 24.75 | 25.21 | 446,771 | -0.10(-0.40%) |
Feb 14, 2020 | 26.51 | 26.66 | 25.18 | 25.31 | 329,400 | -0.89(-3.40%) |
Feb 13, 2020 | 25.90 | 26.48 | 25.57 | 26.20 | 397,616 | +0.18(+0.69%) |
Feb 12, 2020 | 25.40 | 26.02 | 25.19 | 26.02 | 310,588 | +0.89(+3.54%) |
Feb 11, 2020 | 24.58 | 25.45 | 24.33 | 25.13 | 213,081 | +0.71(+2.91%) |
Feb 10, 2020 | 23.47 | 24.42 | 23.18 | 24.42 | 230,048 | +0.80(+3.39%) |
Feb 07, 2020 | 24.42 | 24.55 | 23.41 | 23.62 | 310,600 | -1.07(-4.33%) |
Feb 06, 2020 | 25.17 | 25.24 | 24.41 | 24.69 | 425,274 | -0.44(-1.75%) |
Feb 05, 2020 | 24.93 | 25.14 | 24.11 | 25.13 | 232,214 | +0.70(+2.87%) |
Feb 04, 2020 | 23.82 | 24.52 | 23.62 | 24.43 | 352,736 | +1.21(+5.21%) |
Feb 03, 2020 | 23.09 | 23.57 | 23.05 | 23.22 | 275,755 | +0.21(+0.91%) |
Jan 31, 2020 | 23.70 | 23.71 | 22.78 | 23.01 | 341,600 | -0.99(-4.12%) |
Jan 30, 2020 | 23.68 | 24.57 | 23.34 | 24.00 | 400,311 | +0.53(+2.26%) |
Jan 29, 2020 | 24.26 | 24.58 | 23.33 | 23.47 | 424,100 | -0.79(-3.26%) |
Jan 28, 2020 | 23.73 | 24.43 | 23.45 | 24.26 | 360,247 | +0.87(+3.72%) |
Jan 27, 2020 | 23.50 | 23.98 | 23.20 | 23.39 | 328,177 | -1.00(-4.12%) |
Jan 24, 2020 | 25.69 | 25.70 | 23.97 | 24.39 | 553,600 | -0.93(-3.69%) |
Jan 23, 2020 | 24.99 | 25.34 | 24.59 | 25.33 | 325,858 | +0.35(+1.42%) |
Jan 22, 2020 | 25.51 | 25.54 | 24.95 | 24.98 | 300,498 | -0.33(-1.32%) |
Jan 21, 2020 | 25.06 | 25.76 | 24.85 | 25.31 | 401,060 | +0.31(+1.24%) |
Jan 17, 2020 | 25.32 | 25.40 | 24.35 | 25.00 | 416,400 | -0.10(-0.40%) |
Jan 16, 2020 | 24.60 | 25.81 | 24.52 | 25.10 | 627,541 | +0.79(+3.25%) |
Jan 15, 2020 | 25.24 | 25.42 | 23.73 | 24.31 | 879,807 | -1.11(-4.37%) |
Jan 14, 2020 | 23.15 | 25.52 | 23.08 | 25.42 | 1,316,948 | +3.22(+14.50%) |
Jan 13, 2020 | 21.89 | 22.31 | 21.81 | 22.20 | 300,519 | +0.51(+2.35%) |
Jan 10, 2020 | 22.31 | 22.45 | 21.57 | 21.69 | 328,400 | -0.62(-2.78%) |
Jan 09, 2020 | 22.55 | 22.99 | 22.16 | 22.31 | 336,430 | -0.01(-0.04%) |
Jan 08, 2020 | 22.42 | 22.60 | 22.18 | 22.32 | 383,526 | -0.16(-0.71%) |
Jan 07, 2020 | 21.99 | 22.56 | 21.95 | 22.48 | 403,118 | +0.66(+3.02%) |
Jan 06, 2020 | 22.95 | 23.23 | 21.53 | 21.82 | 614,776 | -1.42(-6.11%) |
Jan 03, 2020 | 22.99 | 23.46 | 22.68 | 23.24 | 669,100 | +0.13(+0.56%) |
Jan 02, 2020 | 23.88 | 24.04 | 22.92 | 23.11 | 598,821 | -0.36(-1.53%) |
Dec 31, 2019 | 23.40 | 23.79 | 23.28 | 23.47 | 320,400 | -0.09(-0.38%) |
Dec 30, 2019 | 23.40 | 23.70 | 22.53 | 23.56 | 340,661 | +0.16(+0.68%) |
Dec 27, 2019 | 23.97 | 23.97 | 23.30 | 23.40 | 261,700 | -0.52(-2.17%) |
Dec 26, 2019 | 24.10 | 24.24 | 23.66 | 23.92 | 324,471 | -0.02(-0.08%) |
Dec 24, 2019 | 24.05 | 24.05 | 23.62 | 23.94 | 200,900 | +0.04(+0.17%) |
Dec 23, 2019 | 23.80 | 23.95 | 23.30 | 23.90 | 423,485 | +0.28(+1.19%) |
Dec 20, 2019 | 23.41 | 23.69 | 22.84 | 23.62 | 2,199,200 | +0.28(+1.20%) |
Dec 19, 2019 | 23.04 | 23.37 | 22.46 | 23.34 | 454,555 | +0.39(+1.70%) |
Dec 18, 2019 | 23.05 | 23.08 | 22.55 | 22.95 | 249,506 | -0.09(-0.39%) |
Dec 17, 2019 | 23.31 | 23.31 | 22.50 | 23.04 | 342,174 | +0.04(+0.17%) |
Dec 16, 2019 | 23.15 | 23.56 | 22.92 | 23.00 | 559,465 | +0.20(+0.88%) |
Dec 13, 2019 | 23.65 | 24.05 | 22.63 | 22.80 | 455,600 | -0.89(-3.76%) |
Dec 12, 2019 | 22.55 | 23.74 | 22.27 | 23.69 | 593,928 | +1.10(+4.87%) |
Dec 11, 2019 | 22.58 | 23.10 | 22.50 | 22.59 | 441,187 | +0.06(+0.27%) |
Dec 10, 2019 | 21.88 | 22.57 | 21.34 | 22.53 | 657,003 | +0.75(+3.44%) |
Dec 09, 2019 | 22.02 | 22.26 | 21.77 | 21.78 | 262,418 | -0.27(-1.22%) |
Dec 06, 2019 | 22.47 | 22.80 | 22.01 | 22.05 | 632,800 | -0.10(-0.45%) |
Dec 05, 2019 | 22.31 | 22.58 | 21.94 | 22.15 | 401,832 | +0.09(+0.43%) |
Dec 04, 2019 | 21.81 | 22.18 | 21.30 | 22.05 | 429,662 | +0.43(+1.96%) |
Dec 03, 2019 | 20.76 | 21.76 | 20.60 | 21.63 | 937,377 | +0.29(+1.34%) |
Dec 02, 2019 | 22.30 | 22.30 | 21.13 | 21.34 | 513,162 | -0.89(-4.02%) |
Nov 29, 2019 | 22.56 | 22.70 | 22.16 | 22.24 | 198,600 | -0.21(-0.94%) |
Nov 27, 2019 | 21.42 | 22.60 | 21.42 | 22.45 | 437,600 | +1.08(+5.05%) |
Nov 26, 2019 | 21.46 | 21.81 | 21.23 | 21.37 | 525,125 | -0.06(-0.28%) |
Nov 25, 2019 | 20.89 | 21.67 | 20.83 | 21.43 | 626,875 | +0.65(+3.13%) |
Nov 22, 2019 | 21.04 | 21.09 | 20.54 | 20.78 | 302,400 | -0.18(-0.88%) |
Nov 21, 2019 | 21.64 | 21.64 | 20.55 | 20.96 | 514,522 | -0.73(-3.39%) |
Nov 20, 2019 | 22.02 | 22.35 | 21.57 | 21.70 | 609,309 | -0.58(-2.60%) |
Nov 19, 2019 | 22.50 | 22.72 | 22.26 | 22.28 | 381,304 | -0.06(-0.29%) |
Nov 18, 2019 | 21.78 | 22.69 | 21.61 | 22.34 | 456,456 | -0.29(-1.28%) |
Nov 15, 2019 | 22.92 | 23.29 | 22.54 | 22.64 | 459,300 | +0.01(+0.04%) |
Nov 14, 2019 | 22.42 | 22.84 | 22.17 | 22.62 | 271,356 | -0.02(-0.11%) |
Nov 13, 2019 | 22.36 | 22.95 | 22.13 | 22.65 | 284,046 | +0.11(+0.49%) |
Nov 12, 2019 | 22.77 | 23.25 | 22.40 | 22.54 | 423,354 | -0.26(-1.14%) |
Nov 11, 2019 | 22.88 | 23.14 | 22.44 | 22.80 | 387,526 | -0.18(-0.78%) |
Nov 08, 2019 | 23.15 | 23.30 | 22.68 | 22.98 | 411,000 | -0.33(-1.42%) |
Nov 07, 2019 | 23.29 | 23.80 | 23.08 | 23.31 | 1,032,729 | +0.44(+1.92%) |
Nov 06, 2019 | 22.71 | 23.25 | 22.13 | 22.87 | 486,288 | -0.10(-0.44%) |
Nov 05, 2019 | 22.60 | 23.09 | 22.21 | 22.97 | 449,560 | +0.31(+1.37%) |
Nov 04, 2019 | 22.16 | 23.09 | 21.71 | 22.66 | 913,631 | +0.53(+2.39%) |
Nov 01, 2019 | 21.54 | 22.81 | 21.01 | 22.13 | 1,513,300 | +0.76(+3.56%) |
Oct 31, 2019 | 19.49 | 21.45 | 19.20 | 21.37 | 2,317,284 | +3.27(+18.07%) |
Oct 30, 2019 | 18.01 | 18.17 | 17.45 | 18.10 | 593,688 | +0.09(+0.50%) |
Oct 29, 2019 | 18.44 | 18.54 | 17.81 | 18.01 | 622,360 | -0.40(-2.17%) |
Oct 28, 2019 | 18.06 | 18.68 | 18.06 | 18.41 | 598,825 | +0.33(+1.83%) |
Oct 25, 2019 | 17.31 | 18.19 | 17.24 | 18.08 | 589,800 | +0.64(+3.67%) |
Oct 24, 2019 | 16.29 | 17.56 | 16.08 | 17.44 | 884,107 | +2.09(+13.62%) |
Oct 23, 2019 | 15.49 | 15.66 | 15.26 | 15.35 | 339,064 | -0.35(-2.23%) |
Oct 22, 2019 | 15.99 | 16.05 | 15.58 | 15.70 | 190,990 | -0.36(-2.24%) |
Oct 21, 2019 | 15.87 | 16.23 | 15.87 | 16.06 | 204,944 | +0.37(+2.36%) |
Oct 18, 2019 | 15.91 | 16.02 | 15.50 | 15.69 | 184,900 | -0.30(-1.88%) |
Oct 17, 2019 | 15.91 | 16.37 | 15.86 | 15.99 | 359,038 | +0.33(+2.11%) |
Oct 16, 2019 | 15.59 | 15.96 | 15.46 | 15.66 | 626,198 | -0.02(-0.10%) |
Oct 15, 2019 | 14.36 | 15.69 | 14.36 | 15.68 | 704,409 | +1.33(+9.23%) |
Oct 14, 2019 | 15.32 | 15.38 | 14.12 | 14.35 | 445,081 | -1.02(-6.64%) |
Oct 11, 2019 | 15.33 | 15.78 | 15.32 | 15.37 | 237,600 | +0.34(+2.26%) |
Oct 10, 2019 | 14.69 | 15.11 | 14.64 | 15.03 | 239,456 | +0.39(+2.66%) |
Oct 09, 2019 | 14.39 | 14.78 | 14.23 | 14.64 | 158,233 | +0.46(+3.24%) |
Oct 08, 2019 | 14.29 | 14.40 | 13.94 | 14.18 | 207,136 | -0.29(-2.00%) |
Oct 07, 2019 | 14.61 | 14.84 | 14.45 | 14.47 | 366,324 | -0.26(-1.80%) |
Oct 04, 2019 | 14.50 | 14.76 | 14.48 | 14.73 | 215,100 | +0.26(+1.83%) |
Oct 03, 2019 | 14.32 | 14.61 | 14.13 | 14.47 | 255,767 | +0.08(+0.52%) |
Oct 02, 2019 | 14.15 | 14.44 | 14.14 | 14.39 | 269,185 | +0.18(+1.30%) |
Oct 01, 2019 | 14.76 | 15.22 | 14.21 | 14.21 | 282,497 | -0.42(-2.90%) |
Sep 30, 2019 | 14.51 | 14.80 | 14.33 | 14.63 | 590,207 | +0.14(+1.00%) |
Sep 27, 2019 | 15.18 | 15.44 | 14.11 | 14.49 | 469,200 | -0.73(-4.80%) |
Sep 26, 2019 | 15.17 | 15.78 | 15.17 | 15.22 | 465,642 | -0.03(-0.20%) |
Sep 25, 2019 | 14.44 | 15.40 | 14.19 | 15.25 | 678,408 | -0.80(-4.98%) |
Sep 24, 2019 | 16.36 | 16.61 | 15.92 | 16.05 | 480,432 | -0.17(-1.05%) |
Sep 23, 2019 | 16.10 | 16.40 | 15.99 | 16.22 | 274,268 | +0.14(+0.87%) |
Sep 20, 2019 | 16.05 | 16.20 | 15.65 | 16.08 | 510,200 | +0.06(+0.37%) |
Sep 19, 2019 | 16.23 | 16.34 | 15.78 | 16.02 | 267,460 | -0.20(-1.23%) |
Sep 18, 2019 | 16.08 | 16.48 | 15.92 | 16.22 | 308,257 | -0.07(-0.43%) |
Sep 17, 2019 | 16.37 | 16.56 | 16.13 | 16.29 | 347,646 | -0.13(-0.79%) |
Sep 16, 2019 | 15.84 | 16.67 | 15.71 | 16.42 | 496,750 | +0.43(+2.69%) |
Sep 13, 2019 | 15.46 | 16.20 | 15.19 | 15.99 | 652,400 | +0.58(+3.76%) |
Sep 12, 2019 | 15.21 | 15.64 | 15.13 | 15.41 | 550,015 | +0.28(+1.85%) |
Sep 11, 2019 | 14.33 | 15.13 | 14.26 | 15.13 | 500,715 | +0.85(+5.95%) |
Sep 10, 2019 | 13.75 | 14.30 | 13.50 | 14.28 | 421,971 | +0.55(+4.01%) |
Sep 09, 2019 | 13.28 | 13.90 | 13.28 | 13.73 | 451,800 | +0.49(+3.70%) |
Sep 06, 2019 | 13.46 | 13.46 | 12.98 | 13.24 | 408,700 | +0.20(+1.53%) |
Sep 05, 2019 | 12.95 | 13.57 | 12.83 | 13.04 | 472,026 | +0.49(+3.90%) |
Sep 04, 2019 | 12.18 | 12.67 | 12.17 | 12.55 | 726,466 | +0.65(+5.46%) |
Sep 03, 2019 | 11.79 | 12.05 | 11.64 | 11.90 | 405,817 | -0.04(-0.34%) |
Aug 30, 2019 | 12.06 | 12.12 | 11.85 | 11.94 | 140,700 | +0.05(+0.42%) |
Aug 29, 2019 | 11.74 | 12.03 | 11.57 | 11.89 | 193,149 | +0.39(+3.39%) |
Aug 28, 2019 | 11.33 | 11.71 | 11.20 | 11.50 | 239,086 | +0.10(+0.88%) |
Aug 27, 2019 | 11.76 | 11.77 | 11.24 | 11.40 | 285,253 | -0.32(-2.73%) |
Aug 26, 2019 | 11.88 | 11.94 | 11.65 | 11.72 | 157,668 | +0.00(+0.00%) |
Aug 23, 2019 | 11.85 | 12.11 | 11.69 | 11.72 | 335,700 | -0.35(-2.90%) |
Aug 22, 2019 | 12.30 | 12.30 | 11.83 | 12.07 | 267,566 | -0.11(-0.90%) |
Aug 21, 2019 | 12.35 | 12.36 | 12.11 | 12.18 | 217,169 | -0.01(-0.08%) |
Aug 20, 2019 | 12.58 | 12.58 | 12.18 | 12.19 | 180,515 | -0.40(-3.18%) |
Aug 19, 2019 | 12.93 | 12.99 | 12.53 | 12.59 | 211,495 | +0.07(+0.56%) |
Aug 16, 2019 | 12.23 | 12.57 | 12.21 | 12.52 | 284,000 | +0.32(+2.62%) |
Aug 15, 2019 | 12.35 | 12.41 | 12.12 | 12.20 | 245,925 | -0.07(-0.57%) |
Aug 14, 2019 | 12.61 | 12.70 | 12.11 | 12.27 | 272,252 | -0.68(-5.25%) |
Aug 13, 2019 | 12.68 | 13.27 | 12.63 | 12.95 | 189,801 | +0.16(+1.25%) |
Aug 12, 2019 | 12.81 | 13.00 | 12.66 | 12.79 | 185,335 | -0.09(-0.70%) |
Aug 09, 2019 | 13.44 | 13.47 | 12.79 | 12.88 | 376,400 | -0.68(-5.01%) |
Aug 08, 2019 | 13.32 | 13.80 | 13.25 | 13.56 | 306,431 | +0.30(+2.26%) |
Aug 07, 2019 | 13.00 | 13.33 | 12.76 | 13.26 | 237,533 | +0.10(+0.76%) |
Aug 06, 2019 | 13.51 | 13.80 | 12.77 | 13.16 | 451,103 | -0.23(-1.72%) |
Aug 05, 2019 | 13.79 | 13.85 | 13.16 | 13.39 | 552,279 | -0.84(-5.90%) |
Aug 02, 2019 | 14.05 | 14.39 | 13.57 | 14.23 | 327,200 | +0.00(+0.00%) |
Aug 01, 2019 | 15.49 | 15.54 | 14.13 | 14.23 | 814,711 | -0.36(-2.47%) |
Jul 31, 2019 | 14.96 | 14.98 | 14.31 | 14.59 | 484,586 | -0.38(-2.54%) |
Jul 30, 2019 | 14.78 | 15.23 | 14.75 | 14.97 | 388,451 | -0.06(-0.40%) |
Jul 29, 2019 | 15.17 | 15.17 | 14.67 | 15.03 | 313,797 | -0.14(-0.92%) |
Jul 26, 2019 | 15.09 | 15.37 | 14.95 | 15.17 | 392,200 | +0.08(+0.53%) |
Jul 25, 2019 | 15.90 | 15.94 | 15.03 | 15.09 | 609,828 | -0.81(-5.09%) |
Jul 24, 2019 | 14.53 | 15.91 | 14.53 | 15.90 | 968,135 | +1.40(+9.66%) |
Jul 23, 2019 | 14.32 | 14.59 | 14.20 | 14.50 | 398,406 | +0.30(+2.11%) |
Jul 22, 2019 | 13.92 | 14.86 | 13.80 | 14.20 | 817,765 | +0.32(+2.31%) |
Jul 19, 2019 | 14.00 | 14.11 | 13.83 | 13.88 | 267,700 | -0.16(-1.14%) |
Jul 18, 2019 | 13.66 | 14.06 | 13.66 | 14.04 | 328,411 | +0.36(+2.63%) |
Jul 17, 2019 | 13.74 | 13.86 | 13.47 | 13.68 | 384,672 | +0.11(+0.81%) |
Jul 16, 2019 | 13.96 | 13.96 | 13.43 | 13.57 | 317,468 | -0.40(-2.86%) |
Jul 15, 2019 | 14.19 | 14.23 | 13.84 | 13.97 | 172,322 | -0.08(-0.57%) |
Jul 12, 2019 | 13.55 | 14.19 | 13.54 | 14.05 | 311,400 | +0.53(+3.92%) |
Jul 11, 2019 | 13.83 | 13.93 | 13.37 | 13.52 | 204,754 | -0.26(-1.89%) |
Jul 10, 2019 | 13.70 | 13.97 | 13.68 | 13.78 | 298,961 | +0.23(+1.70%) |
Jul 09, 2019 | 13.67 | 13.91 | 13.43 | 13.55 | 245,700 | -0.23(-1.67%) |
Jul 08, 2019 | 13.83 | 13.87 | 13.54 | 13.78 | 227,773 | -0.12(-0.86%) |
Jul 05, 2019 | 14.06 | 14.10 | 13.61 | 13.90 | 367,500 | -0.20(-1.42%) |
Jul 03, 2019 | 14.01 | 14.25 | 13.87 | 14.10 | 143,100 | +0.06(+0.43%) |
Jul 02, 2019 | 14.18 | 14.18 | 13.77 | 14.04 | 294,543 | -0.15(-1.06%) |
Jul 01, 2019 | 14.30 | 14.45 | 13.97 | 14.19 | 514,234 | +0.27(+1.94%) |
Jun 28, 2019 | 13.74 | 13.97 | 13.54 | 13.92 | 563,100 | +0.32(+2.35%) |
Jun 27, 2019 | 13.15 | 13.61 | 13.15 | 13.60 | 590,696 | +0.54(+4.13%) |
Jun 26, 2019 | 12.76 | 13.30 | 12.76 | 13.06 | 309,210 | +0.46(+3.65%) |
Jun 25, 2019 | 12.51 | 12.87 | 12.50 | 12.60 | 280,904 | +0.09(+0.72%) |
Jun 24, 2019 | 12.79 | 12.80 | 12.48 | 12.51 | 323,558 | -0.28(-2.19%) |
Jun 21, 2019 | 13.41 | 13.43 | 12.74 | 12.79 | 438,200 | -0.74(-5.47%) |
Jun 20, 2019 | 14.05 | 14.12 | 13.46 | 13.53 | 250,465 | -0.17(-1.24%) |
Jun 19, 2019 | 13.66 | 13.84 | 13.37 | 13.70 | 155,377 | +0.14(+1.03%) |
Jun 18, 2019 | 13.08 | 13.63 | 12.98 | 13.56 | 235,198 | +0.68(+5.28%) |
Jun 17, 2019 | 12.87 | 13.16 | 12.82 | 12.88 | 273,513 | +0.02(+0.16%) |
Jun 14, 2019 | 12.97 | 13.13 | 12.72 | 12.86 | 247,700 | -0.41(-3.09%) |
Jun 13, 2019 | 12.64 | 13.28 | 12.64 | 13.27 | 333,439 | +0.71(+5.65%) |
Jun 12, 2019 | 13.56 | 13.56 | 12.47 | 12.56 | 570,919 | -1.11(-8.12%) |
Jun 11, 2019 | 14.50 | 14.54 | 13.63 | 13.67 | 388,131 | -0.60(-4.20%) |
Jun 10, 2019 | 13.61 | 14.33 | 13.56 | 14.27 | 496,728 | +0.87(+6.49%) |
Jun 07, 2019 | 13.46 | 13.61 | 13.28 | 13.40 | 260,400 | +0.06(+0.45%) |
Jun 06, 2019 | 13.17 | 13.40 | 13.11 | 13.34 | 211,517 | +0.11(+0.83%) |
Jun 05, 2019 | 13.43 | 13.43 | 12.90 | 13.23 | 340,165 | -0.02(-0.15%) |
Jun 04, 2019 | 12.91 | 13.27 | 12.80 | 13.25 | 283,131 | +0.53(+4.17%) |
Jun 03, 2019 | 12.86 | 13.09 | 12.62 | 12.72 | 411,104 | -0.03(-0.24%) |
May 31, 2019 | 12.58 | 12.94 | 12.38 | 12.75 | 267,000 | -0.04(-0.31%) |
May 30, 2019 | 12.58 | 13.00 | 12.58 | 12.79 | 236,729 | +0.23(+1.83%) |
May 29, 2019 | 12.39 | 12.67 | 12.24 | 12.56 | 169,159 | -0.01(-0.08%) |
May 28, 2019 | 12.66 | 12.77 | 12.42 | 12.57 | 180,840 | -0.03(-0.24%) |
May 24, 2019 | 12.86 | 12.97 | 12.59 | 12.60 | 216,100 | -0.11(-0.87%) |
May 23, 2019 | 12.77 | 12.86 | 12.42 | 12.71 | 394,172 | -0.33(-2.53%) |
May 22, 2019 | 12.97 | 13.25 | 12.57 | 13.04 | 184,924 | -0.19(-1.44%) |
May 21, 2019 | 13.06 | 13.29 | 12.96 | 13.23 | 270,136 | +0.45(+3.52%) |
May 20, 2019 | 13.06 | 13.21 | 12.57 | 12.78 | 442,465 | -0.58(-4.34%) |
May 17, 2019 | 13.44 | 14.00 | 13.32 | 13.36 | 466,400 | -0.30(-2.20%) |
May 16, 2019 | 13.65 | 13.92 | 13.62 | 13.66 | 336,622 | -0.24(-1.73%) |
May 15, 2019 | 13.54 | 14.01 | 13.36 | 13.90 | 366,279 | +0.23(+1.68%) |
May 14, 2019 | 13.13 | 13.70 | 13.09 | 13.67 | 377,345 | +0.75(+5.80%) |
May 13, 2019 | 13.32 | 13.37 | 12.76 | 12.92 | 480,783 | -0.96(-6.92%) |
May 10, 2019 | 13.65 | 14.09 | 13.53 | 13.88 | 495,700 | +0.31(+2.28%) |
May 09, 2019 | 13.67 | 13.80 | 13.30 | 13.57 | 361,874 | -0.36(-2.58%) |
May 08, 2019 | 14.10 | 14.44 | 13.87 | 13.93 | 510,495 | -0.23(-1.62%) |
May 07, 2019 | 14.16 | 14.34 | 13.80 | 14.16 | 683,193 | -0.29(-2.01%) |
May 06, 2019 | 14.01 | 14.60 | 13.50 | 14.45 | 727,556 | -0.04(-0.28%) |
May 03, 2019 | 13.86 | 14.82 | 13.11 | 14.49 | 2,072,900 | +1.92(+15.27%) |
May 02, 2019 | 12.24 | 12.74 | 12.24 | 12.57 | 546,020 | +0.33(+2.70%) |