Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.36 | 13.37 | 12.63 | 12.97 | 54,607 | -0.93(-6.69%) |
Apr 29, 2020 | 13.67 | 14.13 | 12.52 | 13.90 | 85,381 | +0.85(+6.54%) |
Apr 28, 2020 | 12.22 | 13.11 | 11.95 | 13.05 | 37,109 | +1.11(+9.33%) |
Apr 27, 2020 | 11.92 | 12.17 | 11.71 | 11.94 | 49,094 | +0.02(+0.16%) |
Apr 24, 2020 | 11.92 | 12.08 | 11.75 | 11.92 | 24,910 | +0.00(+0.00%) |
Apr 23, 2020 | 11.57 | 11.92 | 11.49 | 11.92 | 25,338 | +0.23(+1.97%) |
Apr 22, 2020 | 11.82 | 12.12 | 11.38 | 11.69 | 25,199 | +0.26(+2.27%) |
Apr 21, 2020 | 11.14 | 11.76 | 11.14 | 11.43 | 22,493 | -0.23(-1.98%) |
Apr 20, 2020 | 11.55 | 12.08 | 11.44 | 11.66 | 16,913 | -0.33(-2.72%) |
Apr 17, 2020 | 12.13 | 12.35 | 11.66 | 11.98 | 65,977 | +0.14(+1.22%) |
Apr 16, 2020 | 11.60 | 12.26 | 11.53 | 11.84 | 59,403 | -0.02(-0.16%) |
Apr 15, 2020 | 12.78 | 12.78 | 11.75 | 11.86 | 167,815 | -1.61(-11.97%) |
Apr 14, 2020 | 14.18 | 14.18 | 12.74 | 13.47 | 25,986 | -0.24(-1.75%) |
Apr 13, 2020 | 13.99 | 14.47 | 13.53 | 13.71 | 20,369 | -0.44(-3.12%) |
Apr 09, 2020 | 13.86 | 14.40 | 13.73 | 14.15 | 53,261 | +0.29(+2.08%) |
Apr 08, 2020 | 13.85 | 14.01 | 13.57 | 13.86 | 60,235 | +0.27(+1.98%) |
Apr 07, 2020 | 13.83 | 14.07 | 12.80 | 13.60 | 35,050 | -0.06(-0.42%) |
Apr 06, 2020 | 13.84 | 14.10 | 12.98 | 13.65 | 99,015 | +0.59(+4.48%) |
Apr 03, 2020 | 12.83 | 13.58 | 12.51 | 13.07 | 29,288 | -0.04(-0.29%) |
Apr 02, 2020 | 12.49 | 14.69 | 12.49 | 13.11 | 43,046 | +0.41(+3.25%) |
Apr 01, 2020 | 14.10 | 14.14 | 12.59 | 12.69 | 51,418 | -2.07(-14.03%) |
Mar 31, 2020 | 14.60 | 14.77 | 13.97 | 14.77 | 54,048 | +0.09(+0.59%) |
Mar 30, 2020 | 14.21 | 14.84 | 14.13 | 14.68 | 38,755 | +0.79(+5.66%) |
Mar 27, 2020 | 14.30 | 15.02 | 13.89 | 13.89 | 68,582 | -1.17(-7.77%) |
Mar 26, 2020 | 14.72 | 15.06 | 14.16 | 15.06 | 53,516 | +0.51(+3.49%) |
Mar 25, 2020 | 15.60 | 15.83 | 14.05 | 14.55 | 47,960 | -0.34(-2.26%) |
Mar 24, 2020 | 15.18 | 15.20 | 14.42 | 14.89 | 69,982 | +0.40(+2.78%) |
Mar 23, 2020 | 13.69 | 15.77 | 13.53 | 14.49 | 51,053 | +0.37(+2.65%) |
Mar 20, 2020 | 13.90 | 14.11 | 12.80 | 14.11 | 124,866 | +0.23(+1.66%) |
Mar 19, 2020 | 11.51 | 14.05 | 11.49 | 13.88 | 72,757 | +2.22(+19.00%) |
Mar 18, 2020 | 12.42 | 12.70 | 11.51 | 11.67 | 47,992 | -1.88(-13.88%) |
Mar 17, 2020 | 11.92 | 13.55 | 11.35 | 13.55 | 75,248 | +2.20(+19.36%) |
Mar 16, 2020 | 12.95 | 13.71 | 10.51 | 11.35 | 95,359 | -2.77(-19.63%) |
Mar 13, 2020 | 13.82 | 15.04 | 13.08 | 14.12 | 38,356 | +1.12(+8.63%) |
Mar 12, 2020 | 13.43 | 13.71 | 12.95 | 13.00 | 104,209 | -0.91(-6.55%) |
Mar 11, 2020 | 14.09 | 14.26 | 13.53 | 13.91 | 61,853 | -0.83(-5.60%) |
Mar 10, 2020 | 13.97 | 14.74 | 12.97 | 14.74 | 44,030 | +1.17(+8.63%) |
Mar 09, 2020 | 14.74 | 15.29 | 13.44 | 13.57 | 31,916 | -2.08(-13.31%) |
Mar 06, 2020 | 16.56 | 16.65 | 15.48 | 15.65 | 35,125 | -1.60(-9.29%) |
Mar 05, 2020 | 17.19 | 17.43 | 17.03 | 17.25 | 55,049 | -0.50(-2.81%) |
Mar 04, 2020 | 17.75 | 17.79 | 17.53 | 17.75 | 49,784 | +0.15(+0.87%) |
Mar 03, 2020 | 17.96 | 17.97 | 17.51 | 17.60 | 36,195 | -0.46(-2.55%) |
Mar 02, 2020 | 17.75 | 18.20 | 17.19 | 18.06 | 24,954 | +0.35(+1.95%) |
Feb 28, 2020 | 16.79 | 17.71 | 16.55 | 17.71 | 74,315 | +0.66(+3.88%) |
Feb 27, 2020 | 17.29 | 17.65 | 17.03 | 17.05 | 28,013 | -0.68(-3.84%) |
Feb 26, 2020 | 17.88 | 18.07 | 17.30 | 17.73 | 24,080 | +0.11(+0.60%) |
Feb 25, 2020 | 18.31 | 18.54 | 17.51 | 17.62 | 41,738 | -0.52(-2.86%) |
Feb 24, 2020 | 18.52 | 19.08 | 18.04 | 18.14 | 21,905 | -0.72(-3.82%) |
Feb 21, 2020 | 18.67 | 18.99 | 18.41 | 18.86 | 30,851 | +0.21(+1.13%) |
Feb 20, 2020 | 18.71 | 19.13 | 18.56 | 18.65 | 22,207 | -0.08(-0.41%) |
Feb 19, 2020 | 18.65 | 19.15 | 18.53 | 18.73 | 34,277 | +0.08(+0.41%) |
Feb 18, 2020 | 18.49 | 18.83 | 18.19 | 18.65 | 15,572 | +0.13(+0.73%) |
Feb 14, 2020 | 18.69 | 19.11 | 18.22 | 18.52 | 18,448 | -0.18(-0.97%) |
Feb 13, 2020 | 18.47 | 18.98 | 18.47 | 18.70 | 14,330 | +0.02(+0.10%) |
Feb 12, 2020 | 18.65 | 18.88 | 17.74 | 18.68 | 19,754 | +0.25(+1.35%) |
Feb 11, 2020 | 18.57 | 18.86 | 18.36 | 18.43 | 10,194 | -0.06(-0.31%) |
Feb 10, 2020 | 17.75 | 18.49 | 17.75 | 18.49 | 13,518 | +0.72(+4.05%) |
Feb 07, 2020 | 18.39 | 18.39 | 17.73 | 17.77 | 30,122 | -0.72(-3.89%) |
Feb 06, 2020 | 18.85 | 19.22 | 18.46 | 18.49 | 28,286 | -0.31(-1.63%) |
Feb 05, 2020 | 18.54 | 18.94 | 18.37 | 18.80 | 23,438 | +0.57(+3.11%) |
Feb 04, 2020 | 18.16 | 18.49 | 18.08 | 18.23 | 19,745 | +0.35(+1.93%) |
Feb 03, 2020 | 18.13 | 18.95 | 17.87 | 17.88 | 23,415 | +0.01(+0.05%) |
Jan 31, 2020 | 19.53 | 19.71 | 17.87 | 17.87 | 30,330 | -1.75(-8.90%) |
Jan 30, 2020 | 19.34 | 19.72 | 18.82 | 19.62 | 74,326 | +0.72(+3.81%) |
Jan 29, 2020 | 18.96 | 19.08 | 18.86 | 18.90 | 29,857 | -0.09(-0.46%) |
Jan 28, 2020 | 18.94 | 19.04 | 18.80 | 18.99 | 34,122 | +0.17(+0.92%) |
Jan 27, 2020 | 19.19 | 19.33 | 18.79 | 18.81 | 28,695 | -0.52(-2.68%) |
Jan 24, 2020 | 19.76 | 19.76 | 19.13 | 19.33 | 46,173 | -0.20(-1.03%) |
Jan 23, 2020 | 19.38 | 19.74 | 19.38 | 19.53 | 65,773 | +0.03(+0.15%) |
Jan 22, 2020 | 19.52 | 19.56 | 19.43 | 19.51 | 22,337 | +0.00(+0.00%) |
Jan 21, 2020 | 19.43 | 19.66 | 19.36 | 19.51 | 28,910 | +0.07(+0.35%) |
Jan 17, 2020 | 19.75 | 19.86 | 19.38 | 19.44 | 45,235 | -0.12(-0.64%) |
Jan 16, 2020 | 19.79 | 20.01 | 19.50 | 19.56 | 42,874 | -0.16(-0.83%) |
Jan 15, 2020 | 19.69 | 19.78 | 19.34 | 19.73 | 33,536 | -0.04(-0.19%) |
Jan 14, 2020 | 20.06 | 20.06 | 19.74 | 19.76 | 107,585 | -0.36(-1.81%) |
Jan 13, 2020 | 19.81 | 20.15 | 19.74 | 20.13 | 86,954 | +0.34(+1.70%) |
Jan 10, 2020 | 20.00 | 20.18 | 19.67 | 19.79 | 56,388 | -0.27(-1.34%) |
Jan 09, 2020 | 19.83 | 20.14 | 19.66 | 20.06 | 64,851 | +0.23(+1.16%) |
Jan 08, 2020 | 19.81 | 20.11 | 19.64 | 19.83 | 49,962 | +0.05(+0.24%) |
Jan 07, 2020 | 20.02 | 20.38 | 19.29 | 19.78 | 91,571 | -0.33(-1.62%) |
Jan 06, 2020 | 20.40 | 20.40 | 19.94 | 20.11 | 41,976 | -0.35(-1.69%) |
Jan 03, 2020 | 20.52 | 20.66 | 20.44 | 20.45 | 75,357 | -0.27(-1.30%) |
Jan 02, 2020 | 21.01 | 21.01 | 20.38 | 20.72 | 81,522 | -0.18(-0.87%) |
Dec 31, 2019 | 20.81 | 21.06 | 20.81 | 20.91 | 40,128 | -0.14(-0.68%) |
Dec 30, 2019 | 20.92 | 21.07 | 20.73 | 21.05 | 82,733 | +0.18(+0.87%) |
Dec 27, 2019 | 21.11 | 21.11 | 20.52 | 20.87 | 100,372 | -0.19(-0.91%) |
Dec 26, 2019 | 20.92 | 21.11 | 20.81 | 21.06 | 55,185 | +0.25(+1.20%) |
Dec 24, 2019 | 20.94 | 21.07 | 20.63 | 20.81 | 34,604 | -0.13(-0.64%) |
Dec 23, 2019 | 20.94 | 21.08 | 20.54 | 20.94 | 43,196 | -0.16(-0.77%) |
Dec 20, 2019 | 21.35 | 21.35 | 20.76 | 21.11 | 143,106 | -0.35(-1.61%) |
Dec 19, 2019 | 21.30 | 21.68 | 20.77 | 21.45 | 61,102 | +0.20(+0.95%) |
Dec 18, 2019 | 21.70 | 21.88 | 21.13 | 21.25 | 145,418 | -0.40(-1.86%) |
Dec 17, 2019 | 22.10 | 22.11 | 21.64 | 21.65 | 29,433 | -0.43(-1.95%) |
Dec 16, 2019 | 21.88 | 22.63 | 21.64 | 22.09 | 73,795 | +0.50(+2.31%) |
Dec 13, 2019 | 21.45 | 21.63 | 21.26 | 21.59 | 40,440 | +0.11(+0.49%) |
Dec 12, 2019 | 21.11 | 21.66 | 21.01 | 21.48 | 53,482 | +0.37(+1.77%) |
Dec 11, 2019 | 20.87 | 21.11 | 20.59 | 21.11 | 25,347 | +0.29(+1.38%) |
Dec 10, 2019 | 21.03 | 21.11 | 20.69 | 20.82 | 50,729 | -0.18(-0.87%) |
Dec 09, 2019 | 20.65 | 21.11 | 20.65 | 21.00 | 38,674 | +0.30(+1.44%) |
Dec 06, 2019 | 20.69 | 20.87 | 20.46 | 20.70 | 41,483 | +0.28(+1.36%) |
Dec 05, 2019 | 20.62 | 20.82 | 20.43 | 20.43 | 39,709 | -0.15(-0.75%) |
Dec 04, 2019 | 20.65 | 20.78 | 20.35 | 20.58 | 70,116 | +0.13(+0.66%) |
Dec 03, 2019 | 20.67 | 20.93 | 20.37 | 20.45 | 43,813 | -0.43(-2.07%) |
Dec 02, 2019 | 21.20 | 21.25 | 20.85 | 20.88 | 75,590 | -0.27(-1.27%) |
Nov 29, 2019 | 21.39 | 21.61 | 20.05 | 21.15 | 19,073 | -0.10(-0.45%) |
Nov 27, 2019 | 21.31 | 21.71 | 21.16 | 21.24 | 32,832 | +0.07(+0.32%) |
Nov 26, 2019 | 21.19 | 21.78 | 21.02 | 21.17 | 49,729 | -0.02(-0.09%) |
Nov 25, 2019 | 20.63 | 21.34 | 20.41 | 21.19 | 67,576 | +0.65(+3.18%) |
Nov 22, 2019 | 20.39 | 20.68 | 19.98 | 20.54 | 54,720 | +0.22(+1.09%) |
Nov 21, 2019 | 20.43 | 20.43 | 19.94 | 20.32 | 54,313 | +0.06(+0.28%) |
Nov 20, 2019 | 20.20 | 20.53 | 19.98 | 20.26 | 81,513 | +0.02(+0.09%) |
Nov 19, 2019 | 20.30 | 20.57 | 20.02 | 20.24 | 61,249 | +0.03(+0.14%) |
Nov 18, 2019 | 19.85 | 20.31 | 19.37 | 20.21 | 50,608 | +0.35(+1.79%) |
Nov 15, 2019 | 20.21 | 20.29 | 19.57 | 19.86 | 41,795 | -0.18(-0.91%) |
Nov 14, 2019 | 20.61 | 20.61 | 19.93 | 20.04 | 28,025 | -0.57(-2.75%) |
Nov 13, 2019 | 20.69 | 20.76 | 20.27 | 20.61 | 12,779 | -0.18(-0.88%) |
Nov 12, 2019 | 20.38 | 20.88 | 20.35 | 20.79 | 23,569 | +0.44(+2.17%) |
Nov 11, 2019 | 20.29 | 20.36 | 19.76 | 20.35 | 31,333 | +0.12(+0.62%) |
Nov 08, 2019 | 20.36 | 20.78 | 19.96 | 20.22 | 37,626 | -0.37(-1.82%) |
Nov 07, 2019 | 20.77 | 21.00 | 20.32 | 20.60 | 50,980 | +0.13(+0.66%) |
Nov 06, 2019 | 20.74 | 20.84 | 20.45 | 20.46 | 39,695 | -0.28(-1.34%) |
Nov 05, 2019 | 20.07 | 20.84 | 20.00 | 20.74 | 62,025 | +0.81(+4.04%) |
Nov 04, 2019 | 19.69 | 20.21 | 19.45 | 19.94 | 47,491 | +0.49(+2.52%) |
Nov 01, 2019 | 18.95 | 19.52 | 18.27 | 19.45 | 33,144 | +0.59(+3.15%) |
Oct 31, 2019 | 19.18 | 19.18 | 18.58 | 18.85 | 78,227 | -0.24(-1.26%) |
Oct 30, 2019 | 19.09 | 19.50 | 18.62 | 19.09 | 53,472 | +0.15(+0.81%) |
Oct 29, 2019 | 18.75 | 19.67 | 18.61 | 18.94 | 66,758 | -0.10(-0.50%) |
Oct 28, 2019 | 18.40 | 19.30 | 18.40 | 19.04 | 39,473 | +0.77(+4.20%) |
Oct 25, 2019 | 18.43 | 18.44 | 18.27 | 18.27 | 33,040 | -0.14(-0.78%) |
Oct 24, 2019 | 18.48 | 18.56 | 18.28 | 18.41 | 29,836 | -0.07(-0.36%) |
Oct 23, 2019 | 18.49 | 18.54 | 18.18 | 18.48 | 26,253 | -0.01(-0.05%) |
Oct 22, 2019 | 18.49 | 18.65 | 18.36 | 18.49 | 82,835 | +0.00(+0.00%) |
Oct 21, 2019 | 18.47 | 18.53 | 18.32 | 18.49 | 61,762 | +0.14(+0.78%) |
Oct 18, 2019 | 18.37 | 18.68 | 18.14 | 18.34 | 84,425 | -0.17(-0.93%) |
Oct 17, 2019 | 18.50 | 18.63 | 18.16 | 18.52 | 23,187 | +0.07(+0.36%) |
Oct 16, 2019 | 18.41 | 18.61 | 18.11 | 18.45 | 45,554 | +0.01(+0.05%) |
Oct 15, 2019 | 18.54 | 18.61 | 18.31 | 18.44 | 36,480 | -0.05(-0.26%) |
Oct 14, 2019 | 18.20 | 18.61 | 17.64 | 18.49 | 40,366 | +0.08(+0.42%) |
Oct 11, 2019 | 18.57 | 18.65 | 18.37 | 18.41 | 45,235 | -0.05(-0.26%) |
Oct 10, 2019 | 18.53 | 18.69 | 18.37 | 18.46 | 61,553 | -0.07(-0.36%) |
Oct 09, 2019 | 18.16 | 18.60 | 18.05 | 18.53 | 61,926 | +0.31(+1.69%) |
Oct 08, 2019 | 18.47 | 18.71 | 18.13 | 18.22 | 58,023 | -0.35(-1.86%) |
Oct 07, 2019 | 18.87 | 19.08 | 18.03 | 18.56 | 271,507 | -0.31(-1.63%) |
Oct 04, 2019 | 18.32 | 18.99 | 18.10 | 18.87 | 117,153 | +0.71(+3.91%) |
Oct 03, 2019 | 18.10 | 18.55 | 17.92 | 18.16 | 78,987 | +0.02(+0.13%) |
Oct 02, 2019 | 18.11 | 18.28 | 17.77 | 18.14 | 77,621 | -0.09(-0.50%) |
Oct 01, 2019 | 20.32 | 20.34 | 18.10 | 18.23 | 238,467 | -1.89(-9.39%) |
Sep 30, 2019 | 19.84 | 20.32 | 19.69 | 20.12 | 184,949 | +0.28(+1.40%) |
Sep 27, 2019 | 19.07 | 20.11 | 19.07 | 19.84 | 182,401 | +0.74(+3.87%) |
Sep 26, 2019 | 19.25 | 19.35 | 18.87 | 19.10 | 157,359 | -0.21(-1.09%) |
Sep 25, 2019 | 19.04 | 19.38 | 18.84 | 19.31 | 84,983 | +0.30(+1.56%) |
Sep 24, 2019 | 19.19 | 19.34 | 18.76 | 19.02 | 142,661 | -0.16(-0.85%) |
Sep 23, 2019 | 19.11 | 19.23 | 18.90 | 19.18 | 84,871 | -0.10(-0.50%) |
Sep 20, 2019 | 19.53 | 19.72 | 18.99 | 19.27 | 992,784 | -0.34(-1.71%) |
Sep 19, 2019 | 19.67 | 19.85 | 19.42 | 19.61 | 123,442 | -0.05(-0.24%) |
Sep 18, 2019 | 19.44 | 19.81 | 19.19 | 19.66 | 162,962 | +0.33(+1.69%) |
Sep 17, 2019 | 19.54 | 19.66 | 19.11 | 19.33 | 118,486 | -0.25(-1.27%) |
Sep 16, 2019 | 19.11 | 19.72 | 18.88 | 19.58 | 140,068 | +0.33(+1.69%) |
Sep 13, 2019 | 18.95 | 19.28 | 18.40 | 19.26 | 131,016 | -0.36(-1.86%) |
Sep 12, 2019 | 19.67 | 20.62 | 19.11 | 19.62 | 179,294 | +0.01(+0.05%) |
Sep 11, 2019 | 19.27 | 19.76 | 18.96 | 19.61 | 132,597 | +0.45(+2.35%) |
Sep 10, 2019 | 18.30 | 19.43 | 18.30 | 19.16 | 185,198 | +0.74(+4.01%) |
Sep 09, 2019 | 16.26 | 18.54 | 16.21 | 18.42 | 216,725 | +2.44(+15.25%) |
Sep 06, 2019 | 16.11 | 16.30 | 15.92 | 15.98 | 35,959 | -0.03(-0.18%) |
Sep 05, 2019 | 16.36 | 16.95 | 15.72 | 16.01 | 45,479 | -0.13(-0.83%) |
Sep 04, 2019 | 16.78 | 17.16 | 15.76 | 16.15 | 38,546 | -0.71(-4.21%) |
Sep 03, 2019 | 15.75 | 17.00 | 15.49 | 16.86 | 96,840 | +0.97(+6.10%) |
Aug 30, 2019 | 15.94 | 16.29 | 15.71 | 15.89 | 23,972 | -0.02(-0.12%) |
Aug 29, 2019 | 15.89 | 16.21 | 15.74 | 15.91 | 12,754 | +0.09(+0.55%) |
Aug 28, 2019 | 15.40 | 15.86 | 15.40 | 15.82 | 23,918 | +0.39(+2.55%) |
Aug 27, 2019 | 15.93 | 15.93 | 15.26 | 15.43 | 29,781 | -0.36(-2.25%) |
Aug 26, 2019 | 16.10 | 16.13 | 15.49 | 15.78 | 42,861 | -0.18(-1.14%) |
Aug 23, 2019 | 16.36 | 16.38 | 15.86 | 15.96 | 66,289 | -0.48(-2.92%) |
Aug 22, 2019 | 16.35 | 16.61 | 16.25 | 16.44 | 56,709 | +0.08(+0.47%) |
Aug 21, 2019 | 16.48 | 16.76 | 16.33 | 16.37 | 34,300 | +0.04(+0.24%) |
Aug 20, 2019 | 16.60 | 16.60 | 15.96 | 16.33 | 32,992 | -0.35(-2.07%) |
Aug 19, 2019 | 16.13 | 16.74 | 16.13 | 16.67 | 39,028 | +0.70(+4.38%) |
Aug 16, 2019 | 15.99 | 16.30 | 15.94 | 15.97 | 45,443 | +0.05(+0.30%) |
Aug 15, 2019 | 16.23 | 16.30 | 15.83 | 15.93 | 45,653 | -0.31(-1.89%) |
Aug 14, 2019 | 16.52 | 16.67 | 16.07 | 16.23 | 94,285 | -0.34(-2.03%) |
Aug 13, 2019 | 17.05 | 17.12 | 16.57 | 16.57 | 52,487 | -0.11(-0.63%) |
Aug 12, 2019 | 16.55 | 16.98 | 16.55 | 16.67 | 56,361 | +0.12(+0.75%) |
Aug 09, 2019 | 17.02 | 17.02 | 16.55 | 16.55 | 30,330 | -0.37(-2.21%) |
Aug 08, 2019 | 17.27 | 17.32 | 16.85 | 16.92 | 53,882 | -0.20(-1.18%) |
Aug 07, 2019 | 16.94 | 17.27 | 16.72 | 17.13 | 37,548 | +0.03(+0.17%) |
Aug 06, 2019 | 17.23 | 17.69 | 16.67 | 17.10 | 51,353 | -0.05(-0.28%) |
Aug 05, 2019 | 16.90 | 17.49 | 16.63 | 17.14 | 67,583 | +0.16(+0.96%) |
Aug 02, 2019 | 17.99 | 17.99 | 16.75 | 16.98 | 42,317 | -1.06(-5.85%) |
Aug 01, 2019 | 17.62 | 18.29 | 17.62 | 18.04 | 40,208 | +0.40(+2.29%) |
Jul 31, 2019 | 17.87 | 18.13 | 17.56 | 17.63 | 60,590 | -0.32(-1.76%) |
Jul 30, 2019 | 16.72 | 17.96 | 16.72 | 17.95 | 69,598 | +1.10(+6.55%) |
Jul 29, 2019 | 17.17 | 17.33 | 16.55 | 16.85 | 74,700 | -0.40(-2.34%) |
Jul 26, 2019 | 17.22 | 17.49 | 17.04 | 17.25 | 82,758 | +0.12(+0.73%) |
Jul 25, 2019 | 17.17 | 17.17 | 16.84 | 17.13 | 44,889 | -0.09(-0.50%) |
Jul 24, 2019 | 16.99 | 17.33 | 16.93 | 17.21 | 72,737 | +0.21(+1.24%) |
Jul 23, 2019 | 16.98 | 17.02 | 16.93 | 17.00 | 25,786 | +0.00(+0.00%) |
Jul 22, 2019 | 16.93 | 17.12 | 16.79 | 17.00 | 42,271 | +0.07(+0.40%) |
Jul 19, 2019 | 16.88 | 17.34 | 16.88 | 16.93 | 52,427 | -0.11(-0.62%) |
Jul 18, 2019 | 17.43 | 17.48 | 16.89 | 17.04 | 52,560 | -0.39(-2.26%) |
Jul 17, 2019 | 16.89 | 17.74 | 16.89 | 17.43 | 123,158 | +0.56(+3.30%) |
Jul 16, 2019 | 17.17 | 17.85 | 16.87 | 16.88 | 90,954 | -0.42(-2.44%) |
Jul 15, 2019 | 17.65 | 17.65 | 16.89 | 17.30 | 47,260 | -0.12(-0.72%) |
Jul 12, 2019 | 17.10 | 17.53 | 17.03 | 17.42 | 54,720 | +0.21(+1.23%) |
Jul 11, 2019 | 17.03 | 17.34 | 16.89 | 17.21 | 42,958 | +0.27(+1.59%) |
Jul 10, 2019 | 17.28 | 17.42 | 16.92 | 16.94 | 61,591 | -0.27(-1.56%) |
Jul 09, 2019 | 18.34 | 18.34 | 16.80 | 17.21 | 78,498 | -0.97(-5.33%) |
Jul 08, 2019 | 18.43 | 18.57 | 17.93 | 18.18 | 52,762 | -0.42(-2.27%) |
Jul 05, 2019 | 18.68 | 19.16 | 18.09 | 18.60 | 45,548 | -0.07(-0.36%) |
Jul 03, 2019 | 19.36 | 19.36 | 18.48 | 18.67 | 48,466 | -0.56(-2.89%) |
Jul 02, 2019 | 20.83 | 20.93 | 19.20 | 19.23 | 164,241 | -1.48(-7.14%) |
Jul 01, 2019 | 18.92 | 20.99 | 18.84 | 20.70 | 232,969 | +1.79(+9.49%) |
Jun 28, 2019 | 18.30 | 19.18 | 17.98 | 18.91 | 2,576,861 | +0.85(+4.73%) |
Jun 27, 2019 | 17.75 | 18.47 | 17.48 | 18.06 | 122,968 | +0.53(+3.01%) |
Jun 26, 2019 | 17.44 | 17.66 | 16.79 | 17.53 | 86,500 | +0.16(+0.94%) |
Jun 25, 2019 | 17.92 | 18.10 | 17.01 | 17.37 | 190,367 | -0.48(-2.69%) |
Jun 24, 2019 | 18.77 | 18.77 | 17.81 | 17.85 | 155,052 | -0.92(-4.91%) |
Jun 21, 2019 | 18.90 | 19.17 | 18.76 | 18.77 | 147,901 | -0.13(-0.71%) |
Jun 20, 2019 | 19.12 | 19.19 | 18.83 | 18.90 | 94,176 | -0.15(-0.81%) |
Jun 19, 2019 | 19.19 | 19.28 | 18.87 | 19.05 | 154,262 | -0.13(-0.70%) |
Jun 18, 2019 | 18.64 | 19.25 | 18.64 | 19.19 | 69,825 | +0.64(+3.47%) |
Jun 17, 2019 | 18.86 | 18.86 | 18.32 | 18.55 | 119,047 | -0.16(-0.87%) |
Jun 14, 2019 | 18.13 | 18.98 | 17.56 | 18.71 | 117,466 | +0.32(+1.72%) |
Jun 13, 2019 | 18.35 | 18.69 | 17.74 | 18.39 | 127,242 | -0.17(-0.93%) |
Jun 12, 2019 | 17.73 | 18.84 | 17.58 | 18.56 | 194,148 | +0.78(+4.37%) |
Jun 11, 2019 | 17.80 | 17.93 | 16.89 | 17.79 | 164,036 | -0.03(-0.16%) |
Jun 10, 2019 | 17.65 | 17.94 | 17.37 | 17.82 | 146,891 | +0.22(+1.25%) |
Jun 07, 2019 | 17.32 | 17.66 | 17.14 | 17.60 | 36,688 | -0.01(-0.05%) |
Jun 06, 2019 | 17.39 | 17.61 | 16.53 | 17.61 | 42,876 | +0.19(+1.10%) |
Jun 05, 2019 | 17.33 | 17.59 | 16.79 | 17.41 | 40,517 | -0.02(-0.11%) |
Jun 04, 2019 | 17.58 | 17.58 | 16.33 | 17.43 | 59,253 | -0.10(-0.55%) |
Jun 03, 2019 | 17.92 | 17.93 | 17.22 | 17.53 | 33,045 | -0.34(-1.88%) |
May 31, 2019 | 17.83 | 17.94 | 17.75 | 17.86 | 57,743 | -0.09(-0.48%) |
May 30, 2019 | 17.75 | 17.98 | 17.37 | 17.95 | 51,891 | -0.18(-1.01%) |
May 29, 2019 | 17.99 | 18.23 | 17.44 | 18.13 | 75,237 | -0.10(-0.53%) |
May 28, 2019 | 18.22 | 18.28 | 17.86 | 18.23 | 96,614 | +0.00(+0.00%) |
May 24, 2019 | 18.11 | 18.28 | 17.58 | 18.23 | 41,691 | +0.26(+1.44%) |
May 23, 2019 | 17.15 | 18.13 | 17.15 | 17.97 | 36,719 | +0.07(+0.38%) |
May 22, 2019 | 17.87 | 18.16 | 17.34 | 17.90 | 32,891 | -0.02(-0.11%) |
May 21, 2019 | 17.37 | 18.13 | 17.18 | 17.92 | 57,379 | +0.57(+3.26%) |
May 20, 2019 | 16.68 | 17.41 | 15.35 | 17.36 | 64,014 | -0.01(-0.06%) |
May 17, 2019 | 16.98 | 17.45 | 16.85 | 17.37 | 33,457 | +0.12(+0.72%) |
May 16, 2019 | 16.83 | 17.27 | 16.76 | 17.24 | 69,809 | +0.36(+2.16%) |
May 15, 2019 | 17.03 | 17.22 | 16.47 | 16.88 | 31,953 | -0.28(-1.62%) |
May 14, 2019 | 17.06 | 17.27 | 17.06 | 17.15 | 52,832 | -0.01(-0.06%) |
May 13, 2019 | 16.61 | 17.16 | 16.38 | 17.16 | 26,494 | +0.13(+0.79%) |
May 10, 2019 | 16.99 | 17.03 | 16.31 | 17.03 | 38,564 | +0.01(+0.06%) |
May 09, 2019 | 15.91 | 17.22 | 15.91 | 17.02 | 88,611 | +0.80(+4.91%) |
May 08, 2019 | 15.79 | 16.43 | 15.79 | 16.22 | 45,841 | +0.04(+0.24%) |
May 07, 2019 | 16.94 | 16.94 | 15.49 | 16.19 | 61,351 | -0.92(-5.38%) |
May 06, 2019 | 16.67 | 17.17 | 16.67 | 17.11 | 19,286 | +0.02(+0.11%) |
May 03, 2019 | 17.10 | 17.27 | 16.54 | 17.09 | 25,848 | -0.04(-0.22%) |
May 02, 2019 | 17.16 | 17.16 | 16.56 | 17.13 | 24,832 | -0.10(-0.56%) |