Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.55 | 21.10 | 18.96 | 20.33 | 98,788 | +0.24(+1.21%) |
Apr 29, 2020 | 19.47 | 20.50 | 18.98 | 20.09 | 110,481 | +0.93(+4.88%) |
Apr 28, 2020 | 19.15 | 19.41 | 18.52 | 19.15 | 57,712 | +0.20(+1.03%) |
Apr 27, 2020 | 18.92 | 19.47 | 18.72 | 18.96 | 62,539 | -0.03(-0.15%) |
Apr 24, 2020 | 19.01 | 19.15 | 18.63 | 18.99 | 19,585 | -0.19(-0.97%) |
Apr 23, 2020 | 18.69 | 19.29 | 18.46 | 19.17 | 22,100 | +0.42(+2.24%) |
Apr 22, 2020 | 18.65 | 18.91 | 18.48 | 18.75 | 16,009 | +0.26(+1.42%) |
Apr 21, 2020 | 18.25 | 18.88 | 18.09 | 18.49 | 20,627 | +0.08(+0.46%) |
Apr 20, 2020 | 18.94 | 19.36 | 18.30 | 18.41 | 30,298 | -0.51(-2.72%) |
Apr 17, 2020 | 18.98 | 19.29 | 18.65 | 18.92 | 37,458 | +0.37(+2.01%) |
Apr 16, 2020 | 18.72 | 18.82 | 18.15 | 18.55 | 34,546 | +0.35(+1.90%) |
Apr 15, 2020 | 17.87 | 19.59 | 17.87 | 18.20 | 30,392 | -0.36(-1.91%) |
Apr 14, 2020 | 18.17 | 18.77 | 17.57 | 18.56 | 67,786 | +0.18(+0.97%) |
Apr 13, 2020 | 18.97 | 19.61 | 18.36 | 18.38 | 26,127 | -0.30(-1.60%) |
Apr 09, 2020 | 19.21 | 19.47 | 18.44 | 18.68 | 67,853 | -0.11(-0.60%) |
Apr 08, 2020 | 18.73 | 19.40 | 18.37 | 18.79 | 86,355 | +0.05(+0.25%) |
Apr 07, 2020 | 18.93 | 18.93 | 18.36 | 18.74 | 47,561 | +0.08(+0.45%) |
Apr 06, 2020 | 17.92 | 18.98 | 17.92 | 18.66 | 40,611 | +1.21(+6.91%) |
Apr 03, 2020 | 17.99 | 18.71 | 16.96 | 17.45 | 37,137 | -0.84(-4.60%) |
Apr 02, 2020 | 18.69 | 20.09 | 17.63 | 18.30 | 47,773 | -0.28(-1.51%) |
Apr 01, 2020 | 18.96 | 18.98 | 17.68 | 18.58 | 76,225 | -1.37(-6.89%) |
Mar 31, 2020 | 18.11 | 20.56 | 17.58 | 19.95 | 182,387 | +1.77(+9.71%) |
Mar 30, 2020 | 17.90 | 18.21 | 17.51 | 18.18 | 79,739 | +0.74(+4.23%) |
Mar 27, 2020 | 18.01 | 18.44 | 17.25 | 17.44 | 94,180 | -0.81(-4.45%) |
Mar 26, 2020 | 18.43 | 20.27 | 17.37 | 18.26 | 60,293 | +0.01(+0.05%) |
Mar 25, 2020 | 18.69 | 19.34 | 17.48 | 18.25 | 51,168 | -0.44(-2.35%) |
Mar 24, 2020 | 17.44 | 18.70 | 15.46 | 18.69 | 23,617 | +2.08(+12.55%) |
Mar 23, 2020 | 14.59 | 16.85 | 13.47 | 16.60 | 62,234 | +1.58(+10.51%) |
Mar 20, 2020 | 16.56 | 16.81 | 14.30 | 15.02 | 70,314 | -1.63(-9.76%) |
Mar 19, 2020 | 16.16 | 16.82 | 15.45 | 16.65 | 63,568 | +0.39(+2.41%) |
Mar 18, 2020 | 16.83 | 16.96 | 15.71 | 16.26 | 36,093 | -1.53(-8.61%) |
Mar 17, 2020 | 15.80 | 19.37 | 15.80 | 17.79 | 41,299 | +2.27(+14.63%) |
Mar 16, 2020 | 17.66 | 18.49 | 15.40 | 15.52 | 31,372 | -3.77(-19.53%) |
Mar 13, 2020 | 20.05 | 20.09 | 16.45 | 19.29 | 39,170 | -0.11(-0.58%) |
Mar 12, 2020 | 20.34 | 20.34 | 18.92 | 19.40 | 33,569 | -1.64(-7.77%) |
Mar 11, 2020 | 21.08 | 21.31 | 20.56 | 21.03 | 38,127 | -0.42(-1.96%) |
Mar 10, 2020 | 21.14 | 21.78 | 20.35 | 21.45 | 41,420 | +0.61(+2.91%) |
Mar 09, 2020 | 20.73 | 21.27 | 14.80 | 20.85 | 57,455 | -0.50(-2.36%) |
Mar 06, 2020 | 21.14 | 21.68 | 20.73 | 21.35 | 38,849 | -0.21(-0.95%) |
Mar 05, 2020 | 22.19 | 22.30 | 21.35 | 21.56 | 34,425 | -0.88(-3.91%) |
Mar 04, 2020 | 22.19 | 22.49 | 21.81 | 22.43 | 23,951 | +0.54(+2.48%) |
Mar 03, 2020 | 22.44 | 22.88 | 21.57 | 21.89 | 42,521 | -0.53(-2.37%) |
Mar 02, 2020 | 22.47 | 22.57 | 22.05 | 22.42 | 68,608 | +0.24(+1.10%) |
Feb 28, 2020 | 22.89 | 23.12 | 21.96 | 22.18 | 37,672 | -1.19(-5.08%) |
Feb 27, 2020 | 22.83 | 24.07 | 22.03 | 23.37 | 53,226 | +0.34(+1.46%) |
Feb 26, 2020 | 24.47 | 24.54 | 23.02 | 23.03 | 54,256 | -1.36(-5.59%) |
Feb 25, 2020 | 24.84 | 25.08 | 24.31 | 24.40 | 78,695 | -0.45(-1.81%) |
Feb 24, 2020 | 25.32 | 25.46 | 24.64 | 24.84 | 62,910 | -1.01(-3.90%) |
Feb 21, 2020 | 25.19 | 26.56 | 24.85 | 25.85 | 87,010 | +0.67(+2.67%) |
Feb 20, 2020 | 24.64 | 25.29 | 24.33 | 25.18 | 57,714 | +0.50(+2.01%) |
Feb 19, 2020 | 24.33 | 24.96 | 24.10 | 24.69 | 42,920 | +0.43(+1.77%) |
Feb 18, 2020 | 24.78 | 24.89 | 24.09 | 24.26 | 57,242 | -0.64(-2.55%) |
Feb 14, 2020 | 24.25 | 25.13 | 24.05 | 24.89 | 62,501 | +0.63(+2.58%) |
Feb 13, 2020 | 23.79 | 24.27 | 23.79 | 24.27 | 24,158 | +0.32(+1.33%) |
Feb 12, 2020 | 23.84 | 24.05 | 23.73 | 23.95 | 37,288 | +0.13(+0.55%) |
Feb 11, 2020 | 23.99 | 24.17 | 23.59 | 23.82 | 52,917 | +0.03(+0.12%) |
Feb 10, 2020 | 24.43 | 24.69 | 23.72 | 23.79 | 71,903 | -0.71(-2.90%) |
Feb 07, 2020 | 25.41 | 25.41 | 23.76 | 24.50 | 59,612 | -0.62(-2.46%) |
Feb 06, 2020 | 25.11 | 25.29 | 23.88 | 25.12 | 155,680 | +1.19(+4.96%) |
Feb 05, 2020 | 23.67 | 24.68 | 23.67 | 23.93 | 67,795 | +0.42(+1.79%) |
Feb 04, 2020 | 23.73 | 24.34 | 23.42 | 23.51 | 54,043 | -0.04(-0.16%) |
Feb 03, 2020 | 23.82 | 24.14 | 23.45 | 23.55 | 67,391 | -0.28(-1.18%) |
Jan 31, 2020 | 23.94 | 24.08 | 23.72 | 23.83 | 21,404 | -0.33(-1.35%) |
Jan 30, 2020 | 24.03 | 24.59 | 23.95 | 24.15 | 40,596 | -0.02(-0.08%) |
Jan 29, 2020 | 24.04 | 24.29 | 23.75 | 24.17 | 23,664 | +0.07(+0.31%) |
Jan 28, 2020 | 24.49 | 24.93 | 23.99 | 24.10 | 31,197 | -0.27(-1.11%) |
Jan 27, 2020 | 23.80 | 24.61 | 23.46 | 24.37 | 30,310 | +0.25(+1.05%) |
Jan 24, 2020 | 24.42 | 24.56 | 23.91 | 24.12 | 34,996 | -0.25(-1.03%) |
Jan 23, 2020 | 24.09 | 24.53 | 23.83 | 24.37 | 56,550 | +0.23(+0.97%) |
Jan 22, 2020 | 24.56 | 25.10 | 24.06 | 24.13 | 68,451 | -0.49(-1.97%) |
Jan 21, 2020 | 24.56 | 25.13 | 24.56 | 24.62 | 86,369 | +0.09(+0.38%) |
Jan 17, 2020 | 24.56 | 24.72 | 23.99 | 24.53 | 36,495 | +0.11(+0.46%) |
Jan 16, 2020 | 24.21 | 24.73 | 24.13 | 24.42 | 47,399 | +0.38(+1.59%) |
Jan 15, 2020 | 23.85 | 24.47 | 23.73 | 24.03 | 53,049 | +0.27(+1.14%) |
Jan 14, 2020 | 23.43 | 24.15 | 23.23 | 23.76 | 44,133 | +0.24(+1.03%) |
Jan 13, 2020 | 23.62 | 23.62 | 23.11 | 23.52 | 23,227 | -0.10(-0.43%) |
Jan 10, 2020 | 23.80 | 23.86 | 23.27 | 23.62 | 44,414 | -0.07(-0.32%) |
Jan 09, 2020 | 23.52 | 23.85 | 23.36 | 23.70 | 55,992 | +0.22(+0.96%) |
Jan 08, 2020 | 22.91 | 23.60 | 22.72 | 23.47 | 61,129 | +0.54(+2.36%) |
Jan 07, 2020 | 23.29 | 23.29 | 22.83 | 22.93 | 52,339 | -0.49(-2.08%) |
Jan 06, 2020 | 22.65 | 23.57 | 22.65 | 23.42 | 69,730 | +0.51(+2.24%) |
Jan 03, 2020 | 21.92 | 22.93 | 21.89 | 22.90 | 76,628 | +0.93(+4.25%) |
Jan 02, 2020 | 22.14 | 22.31 | 21.74 | 21.97 | 128,074 | +0.12(+0.56%) |
Dec 31, 2019 | 22.47 | 22.47 | 21.79 | 21.85 | 104,776 | -0.78(-3.47%) |
Dec 30, 2019 | 23.05 | 23.13 | 22.44 | 22.63 | 36,526 | -0.36(-1.58%) |
Dec 27, 2019 | 22.75 | 23.45 | 22.59 | 22.99 | 67,638 | +0.20(+0.86%) |
Dec 26, 2019 | 23.26 | 23.40 | 22.66 | 22.80 | 48,726 | -0.40(-1.73%) |
Dec 24, 2019 | 23.28 | 23.41 | 22.69 | 23.20 | 75,451 | -0.09(-0.40%) |
Dec 23, 2019 | 23.63 | 23.69 | 23.23 | 23.29 | 78,418 | -0.38(-1.62%) |
Dec 20, 2019 | 23.84 | 24.05 | 23.10 | 23.68 | 92,254 | -0.16(-0.67%) |
Dec 19, 2019 | 24.13 | 24.13 | 23.74 | 23.84 | 53,836 | -0.38(-1.58%) |
Dec 18, 2019 | 23.41 | 24.29 | 23.40 | 24.22 | 125,288 | +0.81(+3.47%) |
Dec 17, 2019 | 23.47 | 23.92 | 23.25 | 23.41 | 58,195 | -0.07(-0.32%) |
Dec 16, 2019 | 24.19 | 24.19 | 23.23 | 23.48 | 71,402 | -0.50(-2.10%) |
Dec 13, 2019 | 24.01 | 24.22 | 23.02 | 23.99 | 51,585 | -0.08(-0.35%) |
Dec 12, 2019 | 23.36 | 24.18 | 23.12 | 24.07 | 139,039 | +1.73(+7.74%) |
Dec 11, 2019 | 21.58 | 22.42 | 21.26 | 22.34 | 113,145 | +0.93(+4.37%) |
Dec 10, 2019 | 20.92 | 21.97 | 20.90 | 21.41 | 163,299 | +0.46(+2.19%) |
Dec 09, 2019 | 21.21 | 21.25 | 20.59 | 20.95 | 86,901 | -0.43(-2.01%) |
Dec 06, 2019 | 21.19 | 21.61 | 21.13 | 21.38 | 72,669 | +0.27(+1.28%) |
Dec 05, 2019 | 20.88 | 21.29 | 20.87 | 21.11 | 56,239 | +0.29(+1.39%) |
Dec 04, 2019 | 21.05 | 21.26 | 20.73 | 20.82 | 44,087 | -0.20(-0.93%) |
Dec 03, 2019 | 20.43 | 21.36 | 20.43 | 21.01 | 65,134 | +0.41(+2.00%) |
Dec 02, 2019 | 20.48 | 20.91 | 20.36 | 20.60 | 67,058 | +0.07(+0.32%) |
Nov 29, 2019 | 20.89 | 20.97 | 20.32 | 20.54 | 24,508 | -0.37(-1.79%) |
Nov 27, 2019 | 21.09 | 21.11 | 20.06 | 20.91 | 87,117 | -0.12(-0.58%) |
Nov 26, 2019 | 21.49 | 21.63 | 20.86 | 21.03 | 58,804 | -0.42(-1.96%) |
Nov 25, 2019 | 21.19 | 21.78 | 21.12 | 21.45 | 45,906 | +0.13(+0.61%) |
Nov 22, 2019 | 21.81 | 21.84 | 21.29 | 21.32 | 38,742 | -0.36(-1.68%) |
Nov 21, 2019 | 21.89 | 21.94 | 21.52 | 21.69 | 72,468 | -0.21(-0.94%) |
Nov 20, 2019 | 21.80 | 22.33 | 21.72 | 21.89 | 107,431 | +0.03(+0.13%) |
Nov 19, 2019 | 21.63 | 22.09 | 21.36 | 21.86 | 55,029 | +0.27(+1.25%) |
Nov 18, 2019 | 21.59 | 21.65 | 21.23 | 21.59 | 43,275 | +0.00(+0.00%) |
Nov 15, 2019 | 21.68 | 21.74 | 21.39 | 21.59 | 45,485 | +0.00(+0.00%) |
Nov 14, 2019 | 21.88 | 22.08 | 21.41 | 21.59 | 37,755 | -0.36(-1.62%) |
Nov 13, 2019 | 22.27 | 22.33 | 21.80 | 21.95 | 52,592 | -0.39(-1.76%) |
Nov 12, 2019 | 21.98 | 22.80 | 21.64 | 22.34 | 74,403 | +0.36(+1.66%) |
Nov 11, 2019 | 21.56 | 22.01 | 21.32 | 21.98 | 67,835 | +0.24(+1.12%) |
Nov 08, 2019 | 21.48 | 21.78 | 21.31 | 21.73 | 31,036 | +0.36(+1.66%) |
Nov 07, 2019 | 21.54 | 22.16 | 21.17 | 21.38 | 57,775 | +0.06(+0.26%) |
Nov 06, 2019 | 22.37 | 22.42 | 21.12 | 21.32 | 50,729 | -1.09(-4.88%) |
Nov 05, 2019 | 22.83 | 22.83 | 22.28 | 22.42 | 29,505 | -0.37(-1.64%) |
Nov 04, 2019 | 22.42 | 23.31 | 22.19 | 22.79 | 63,528 | +0.57(+2.57%) |
Nov 01, 2019 | 23.61 | 23.81 | 21.88 | 22.22 | 106,381 | -1.37(-5.82%) |
Oct 31, 2019 | 23.85 | 23.85 | 22.92 | 23.59 | 141,078 | -0.05(-0.20%) |
Oct 30, 2019 | 22.95 | 24.74 | 22.55 | 23.64 | 172,462 | +1.27(+5.68%) |
Oct 29, 2019 | 22.31 | 22.66 | 21.96 | 22.37 | 78,291 | +0.06(+0.25%) |
Oct 28, 2019 | 22.33 | 22.37 | 21.80 | 22.31 | 60,118 | -0.08(-0.38%) |
Oct 25, 2019 | 22.02 | 23.04 | 21.96 | 22.40 | 131,211 | +0.35(+1.57%) |
Oct 24, 2019 | 22.42 | 22.54 | 21.63 | 22.05 | 80,004 | -0.40(-1.79%) |
Oct 23, 2019 | 22.00 | 22.72 | 21.75 | 22.45 | 86,508 | +0.37(+1.69%) |
Oct 22, 2019 | 21.89 | 22.50 | 21.36 | 22.08 | 81,731 | +0.18(+0.81%) |
Oct 21, 2019 | 21.49 | 22.29 | 20.99 | 21.90 | 64,548 | +0.34(+1.56%) |
Oct 18, 2019 | 21.40 | 21.96 | 21.14 | 21.57 | 52,120 | +0.11(+0.52%) |
Oct 17, 2019 | 21.12 | 21.58 | 21.11 | 21.45 | 46,790 | +0.26(+1.23%) |
Oct 16, 2019 | 20.46 | 21.49 | 20.29 | 21.19 | 67,080 | +0.85(+4.18%) |
Oct 15, 2019 | 20.47 | 20.56 | 20.05 | 20.34 | 69,779 | +0.02(+0.09%) |
Oct 14, 2019 | 20.19 | 20.65 | 19.95 | 20.32 | 56,563 | +0.07(+0.32%) |
Oct 11, 2019 | 20.18 | 20.57 | 20.07 | 20.26 | 67,745 | +0.26(+1.31%) |
Oct 10, 2019 | 20.34 | 20.34 | 19.66 | 20.00 | 75,919 | -0.35(-1.70%) |
Oct 09, 2019 | 20.71 | 20.71 | 20.25 | 20.34 | 67,234 | -0.22(-1.09%) |
Oct 08, 2019 | 20.70 | 21.08 | 20.46 | 20.57 | 60,863 | -0.33(-1.57%) |
Oct 07, 2019 | 20.74 | 21.71 | 20.65 | 20.89 | 113,817 | +0.09(+0.45%) |
Oct 04, 2019 | 20.37 | 20.98 | 20.23 | 20.80 | 48,267 | +0.39(+1.92%) |
Oct 03, 2019 | 19.83 | 20.44 | 19.31 | 20.41 | 66,689 | +0.43(+2.15%) |
Oct 02, 2019 | 19.63 | 20.20 | 19.62 | 19.98 | 54,021 | +0.25(+1.28%) |
Oct 01, 2019 | 19.62 | 20.24 | 19.31 | 19.72 | 67,084 | +0.08(+0.43%) |
Sep 30, 2019 | 19.99 | 20.51 | 19.53 | 19.64 | 109,617 | -0.37(-1.87%) |
Sep 27, 2019 | 20.56 | 20.97 | 19.43 | 20.01 | 100,923 | -0.64(-3.08%) |
Sep 26, 2019 | 20.83 | 21.31 | 20.36 | 20.65 | 45,815 | -0.30(-1.43%) |
Sep 25, 2019 | 21.77 | 22.38 | 20.09 | 20.95 | 109,434 | -0.97(-4.43%) |
Sep 24, 2019 | 21.02 | 22.97 | 20.88 | 21.92 | 129,502 | +1.07(+5.15%) |
Sep 23, 2019 | 20.76 | 21.30 | 20.57 | 20.85 | 82,927 | -0.12(-0.58%) |
Sep 20, 2019 | 20.96 | 21.39 | 20.43 | 20.97 | 59,291 | -0.03(-0.13%) |
Sep 19, 2019 | 20.56 | 21.37 | 20.56 | 21.00 | 39,276 | +0.50(+2.46%) |
Sep 18, 2019 | 20.78 | 20.89 | 20.16 | 20.49 | 34,820 | -0.36(-1.70%) |
Sep 17, 2019 | 21.52 | 21.53 | 20.71 | 20.85 | 44,225 | -0.73(-3.38%) |
Sep 16, 2019 | 20.79 | 21.70 | 19.76 | 21.57 | 87,982 | +0.05(+0.22%) |
Sep 13, 2019 | 18.92 | 21.77 | 18.75 | 21.53 | 117,726 | +2.55(+13.44%) |
Sep 12, 2019 | 18.92 | 19.27 | 18.69 | 18.98 | 52,148 | -0.13(-0.68%) |
Sep 11, 2019 | 19.50 | 19.92 | 18.91 | 19.11 | 79,587 | -0.37(-1.92%) |
Sep 10, 2019 | 17.74 | 19.79 | 17.66 | 19.48 | 93,621 | +1.72(+9.68%) |
Sep 09, 2019 | 17.26 | 18.08 | 17.03 | 17.76 | 52,212 | +0.45(+2.59%) |
Sep 06, 2019 | 17.19 | 17.60 | 17.10 | 17.31 | 49,980 | +0.10(+0.60%) |
Sep 05, 2019 | 17.72 | 17.84 | 17.08 | 17.21 | 51,675 | -0.37(-2.13%) |
Sep 04, 2019 | 17.64 | 17.87 | 16.88 | 17.58 | 34,653 | +0.10(+0.59%) |
Sep 03, 2019 | 17.75 | 17.79 | 17.36 | 17.48 | 41,014 | -0.44(-2.45%) |
Aug 30, 2019 | 18.15 | 18.68 | 17.83 | 17.92 | 66,247 | -0.18(-0.98%) |
Aug 29, 2019 | 18.19 | 18.45 | 17.66 | 18.10 | 33,102 | +0.06(+0.31%) |
Aug 28, 2019 | 18.15 | 18.54 | 17.73 | 18.04 | 46,765 | -0.18(-0.97%) |
Aug 27, 2019 | 18.31 | 18.69 | 17.63 | 18.22 | 64,981 | -0.01(-0.05%) |
Aug 26, 2019 | 18.02 | 18.57 | 17.64 | 18.23 | 50,732 | +0.35(+1.93%) |
Aug 23, 2019 | 18.58 | 18.58 | 17.52 | 17.88 | 43,558 | -0.78(-4.20%) |
Aug 22, 2019 | 19.28 | 19.59 | 18.62 | 18.67 | 54,335 | -0.68(-3.52%) |
Aug 21, 2019 | 19.27 | 19.61 | 18.72 | 19.35 | 30,924 | +0.07(+0.39%) |
Aug 20, 2019 | 19.43 | 19.59 | 18.57 | 19.28 | 62,181 | -0.34(-1.72%) |
Aug 19, 2019 | 19.82 | 20.07 | 19.33 | 19.61 | 58,446 | -0.13(-0.66%) |
Aug 16, 2019 | 19.60 | 20.43 | 19.59 | 19.74 | 52,976 | +0.12(+0.62%) |
Aug 15, 2019 | 19.49 | 19.78 | 18.96 | 19.62 | 27,632 | +0.02(+0.10%) |
Aug 14, 2019 | 19.69 | 19.99 | 19.36 | 19.60 | 57,693 | -0.67(-3.32%) |
Aug 13, 2019 | 20.11 | 20.95 | 19.63 | 20.28 | 68,275 | +0.04(+0.18%) |
Aug 12, 2019 | 19.96 | 20.31 | 19.25 | 20.24 | 74,540 | +0.18(+0.88%) |
Aug 09, 2019 | 20.39 | 21.12 | 20.00 | 20.06 | 55,652 | -0.50(-2.41%) |
Aug 08, 2019 | 19.75 | 20.68 | 19.05 | 20.56 | 55,334 | +0.95(+4.86%) |
Aug 07, 2019 | 19.84 | 20.05 | 19.45 | 19.60 | 43,034 | -0.51(-2.55%) |
Aug 06, 2019 | 21.40 | 21.58 | 19.85 | 20.12 | 83,467 | -1.08(-5.11%) |
Aug 05, 2019 | 20.55 | 21.70 | 19.85 | 21.20 | 97,121 | +0.33(+1.57%) |
Aug 02, 2019 | 21.26 | 22.32 | 20.47 | 20.87 | 105,418 | -0.58(-2.70%) |
Aug 01, 2019 | 21.97 | 22.38 | 21.12 | 21.45 | 121,761 | -0.86(-3.85%) |
Jul 31, 2019 | 22.41 | 22.89 | 20.81 | 22.31 | 158,432 | -0.28(-1.24%) |
Jul 30, 2019 | 18.69 | 23.88 | 18.66 | 22.59 | 430,233 | +5.70(+33.74%) |
Jul 29, 2019 | 17.05 | 17.61 | 16.87 | 16.89 | 194,215 | -0.20(-1.15%) |
Jul 26, 2019 | 17.40 | 17.68 | 17.00 | 17.09 | 45,378 | -0.23(-1.35%) |
Jul 25, 2019 | 17.86 | 17.95 | 17.01 | 17.32 | 67,126 | -0.66(-3.69%) |
Jul 24, 2019 | 17.87 | 18.17 | 17.43 | 17.99 | 42,565 | +0.10(+0.57%) |
Jul 23, 2019 | 17.29 | 18.13 | 17.18 | 17.88 | 79,828 | +0.70(+4.08%) |
Jul 22, 2019 | 17.05 | 17.25 | 16.65 | 17.18 | 140,697 | +0.10(+0.60%) |
Jul 19, 2019 | 17.19 | 17.61 | 16.91 | 17.08 | 83,050 | -0.10(-0.60%) |
Jul 18, 2019 | 16.93 | 17.51 | 16.87 | 17.18 | 81,695 | -0.03(-0.16%) |
Jul 17, 2019 | 16.73 | 17.42 | 16.36 | 17.21 | 120,461 | +0.29(+1.71%) |
Jul 16, 2019 | 16.82 | 17.19 | 16.64 | 16.92 | 232,974 | -0.05(-0.28%) |
Jul 15, 2019 | 16.50 | 17.01 | 15.59 | 16.97 | 480,757 | +0.09(+0.55%) |
Jul 12, 2019 | 17.04 | 17.15 | 16.48 | 16.87 | 94,501 | -0.17(-0.99%) |
Jul 11, 2019 | 17.92 | 17.92 | 16.62 | 17.04 | 74,063 | -0.88(-4.90%) |
Jul 10, 2019 | 18.36 | 18.58 | 17.78 | 17.92 | 62,587 | -0.36(-1.94%) |
Jul 09, 2019 | 17.99 | 18.40 | 17.98 | 18.28 | 50,473 | +0.10(+0.57%) |
Jul 08, 2019 | 18.27 | 18.27 | 17.63 | 18.17 | 61,320 | -0.14(-0.77%) |
Jul 05, 2019 | 17.88 | 18.56 | 17.65 | 18.31 | 55,545 | +0.23(+1.29%) |
Jul 03, 2019 | 18.44 | 18.86 | 18.02 | 18.08 | 64,535 | -0.37(-2.03%) |
Jul 02, 2019 | 18.70 | 18.73 | 18.20 | 18.45 | 50,410 | -0.39(-2.08%) |
Jul 01, 2019 | 19.37 | 20.16 | 18.45 | 18.85 | 103,599 | -0.26(-1.37%) |
Jun 28, 2019 | 18.86 | 19.61 | 18.59 | 19.11 | 139,558 | +0.33(+1.74%) |
Jun 27, 2019 | 18.45 | 19.12 | 18.05 | 18.78 | 58,504 | +0.36(+1.98%) |
Jun 26, 2019 | 19.22 | 19.29 | 18.17 | 18.42 | 65,462 | -0.70(-3.67%) |
Jun 25, 2019 | 20.01 | 20.01 | 18.94 | 19.12 | 30,700 | -0.77(-3.85%) |
Jun 24, 2019 | 19.79 | 20.52 | 19.05 | 19.88 | 70,716 | +0.09(+0.47%) |
Jun 21, 2019 | 20.27 | 20.37 | 19.36 | 19.79 | 65,177 | -0.58(-2.84%) |
Jun 20, 2019 | 20.09 | 20.44 | 19.61 | 20.37 | 61,408 | +0.22(+1.11%) |
Jun 19, 2019 | 19.61 | 20.48 | 19.00 | 20.15 | 79,342 | +0.58(+2.96%) |
Jun 18, 2019 | 18.93 | 19.85 | 18.89 | 19.57 | 93,516 | +0.62(+3.25%) |
Jun 17, 2019 | 18.72 | 19.04 | 18.09 | 18.95 | 100,279 | +0.25(+1.35%) |
Jun 14, 2019 | 19.25 | 19.25 | 18.53 | 18.70 | 49,016 | -0.62(-3.19%) |
Jun 13, 2019 | 19.64 | 19.69 | 19.10 | 19.31 | 25,170 | -0.29(-1.48%) |
Jun 12, 2019 | 19.58 | 19.80 | 19.47 | 19.60 | 29,204 | +0.04(+0.19%) |
Jun 11, 2019 | 19.37 | 19.87 | 19.29 | 19.57 | 60,896 | +0.29(+1.50%) |
Jun 10, 2019 | 18.83 | 19.48 | 18.70 | 19.28 | 54,759 | +0.49(+2.59%) |
Jun 07, 2019 | 18.31 | 19.27 | 18.31 | 18.79 | 70,100 | +0.48(+2.60%) |
Jun 06, 2019 | 18.33 | 18.69 | 17.94 | 18.31 | 46,016 | -0.09(-0.51%) |
Jun 05, 2019 | 18.94 | 18.94 | 18.10 | 18.41 | 53,934 | -0.53(-2.81%) |
Jun 04, 2019 | 18.99 | 19.45 | 18.57 | 18.94 | 63,420 | +0.20(+1.05%) |
Jun 03, 2019 | 19.18 | 19.58 | 18.64 | 18.74 | 63,742 | -0.76(-3.88%) |
May 31, 2019 | 19.97 | 20.00 | 19.34 | 19.50 | 45,271 | -0.79(-3.91%) |
May 30, 2019 | 19.83 | 20.37 | 19.68 | 20.29 | 39,493 | +0.50(+2.55%) |
May 29, 2019 | 19.84 | 20.11 | 19.70 | 19.79 | 51,423 | -0.28(-1.40%) |
May 28, 2019 | 20.35 | 20.61 | 19.86 | 20.07 | 38,396 | -0.29(-1.42%) |
May 24, 2019 | 19.99 | 20.88 | 19.99 | 20.36 | 47,946 | +0.39(+1.97%) |
May 23, 2019 | 20.83 | 20.89 | 19.67 | 19.97 | 39,161 | -0.93(-4.43%) |
May 22, 2019 | 20.58 | 21.17 | 20.11 | 20.89 | 55,582 | +0.35(+1.68%) |
May 21, 2019 | 19.62 | 20.77 | 19.40 | 20.55 | 55,202 | +0.83(+4.22%) |
May 20, 2019 | 21.15 | 21.23 | 19.53 | 19.72 | 95,525 | -1.32(-6.26%) |
May 17, 2019 | 20.03 | 21.11 | 19.95 | 21.03 | 80,802 | +0.77(+3.78%) |
May 16, 2019 | 21.57 | 21.99 | 19.97 | 20.27 | 51,266 | -1.29(-5.98%) |
May 15, 2019 | 21.44 | 21.96 | 21.41 | 21.56 | 26,356 | +0.03(+0.13%) |
May 14, 2019 | 21.59 | 21.86 | 21.50 | 21.53 | 77,808 | +0.02(+0.09%) |
May 13, 2019 | 21.05 | 21.59 | 20.87 | 21.51 | 47,633 | -0.09(-0.43%) |
May 10, 2019 | 21.74 | 21.90 | 20.93 | 21.60 | 65,712 | -0.31(-1.41%) |
May 09, 2019 | 21.93 | 22.08 | 21.40 | 21.91 | 47,401 | -0.21(-0.97%) |
May 08, 2019 | 21.88 | 22.37 | 21.60 | 22.13 | 126,696 | +0.20(+0.89%) |
May 07, 2019 | 23.17 | 23.81 | 21.90 | 21.93 | 94,314 | -1.43(-6.12%) |
May 06, 2019 | 22.78 | 23.52 | 22.58 | 23.36 | 78,240 | +0.28(+1.21%) |
May 03, 2019 | 23.02 | 23.39 | 22.74 | 23.08 | 51,371 | +0.19(+0.82%) |
May 02, 2019 | 21.50 | 23.13 | 21.50 | 22.89 | 65,454 | +1.15(+5.29%) |