Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.78 | 27.82 | 24.70 | 24.72 | 440,575 | -3.42(-12.15%) |
Apr 29, 2020 | 26.75 | 28.37 | 25.97 | 28.14 | 333,040 | +2.30(+8.90%) |
Apr 28, 2020 | 27.19 | 27.23 | 24.90 | 25.84 | 292,272 | -0.56(-2.12%) |
Apr 27, 2020 | 25.78 | 27.38 | 25.61 | 26.40 | 262,507 | +1.08(+4.27%) |
Apr 24, 2020 | 24.43 | 25.59 | 23.74 | 25.32 | 424,100 | +1.31(+5.46%) |
Apr 23, 2020 | 24.77 | 25.17 | 23.66 | 24.01 | 310,585 | -0.86(-3.46%) |
Apr 22, 2020 | 24.17 | 25.63 | 23.94 | 24.87 | 338,903 | +0.95(+3.97%) |
Apr 21, 2020 | 24.45 | 25.03 | 23.20 | 23.92 | 199,748 | -1.20(-4.78%) |
Apr 20, 2020 | 24.13 | 26.00 | 23.56 | 25.12 | 382,154 | +0.84(+3.46%) |
Apr 17, 2020 | 22.61 | 24.47 | 22.60 | 24.28 | 444,200 | +1.79(+7.96%) |
Apr 16, 2020 | 22.41 | 24.04 | 22.02 | 22.49 | 769,215 | +0.23(+1.03%) |
Apr 15, 2020 | 22.97 | 23.11 | 21.81 | 22.26 | 353,988 | -1.23(-5.24%) |
Apr 14, 2020 | 23.56 | 24.25 | 23.17 | 23.49 | 477,077 | +0.48(+2.09%) |
Apr 13, 2020 | 23.99 | 23.99 | 21.86 | 23.01 | 305,677 | -0.29(-1.24%) |
Apr 09, 2020 | 23.79 | 24.45 | 23.01 | 23.30 | 850,400 | -0.07(-0.30%) |
Apr 08, 2020 | 23.36 | 24.24 | 23.00 | 23.37 | 641,534 | +0.47(+2.05%) |
Apr 07, 2020 | 24.35 | 24.40 | 22.41 | 22.90 | 465,911 | -0.53(-2.26%) |
Apr 06, 2020 | 23.00 | 23.98 | 22.48 | 23.43 | 448,443 | +1.53(+6.99%) |
Apr 03, 2020 | 22.11 | 22.91 | 21.41 | 21.90 | 317,200 | -0.85(-3.74%) |
Apr 02, 2020 | 21.71 | 22.97 | 21.26 | 22.75 | 389,851 | +0.88(+4.02%) |
Apr 01, 2020 | 23.40 | 23.50 | 21.51 | 21.87 | 466,030 | -2.26(-9.37%) |
Mar 31, 2020 | 24.38 | 24.90 | 23.57 | 24.13 | 798,198 | -0.37(-1.51%) |
Mar 30, 2020 | 23.19 | 25.11 | 22.86 | 24.50 | 347,636 | +1.74(+7.64%) |
Mar 27, 2020 | 23.97 | 24.88 | 22.76 | 22.76 | 400,900 | -1.99(-8.04%) |
Mar 26, 2020 | 23.45 | 24.97 | 22.30 | 24.75 | 504,581 | +1.30(+5.54%) |
Mar 25, 2020 | 24.40 | 25.99 | 23.36 | 23.45 | 519,853 | -0.95(-3.89%) |
Mar 24, 2020 | 25.03 | 26.11 | 24.02 | 24.40 | 389,157 | +0.59(+2.48%) |
Mar 23, 2020 | 29.57 | 30.38 | 23.16 | 23.81 | 510,580 | -5.50(-18.76%) |
Mar 20, 2020 | 28.54 | 30.35 | 27.14 | 29.31 | 1,453,100 | +1.42(+5.09%) |
Mar 19, 2020 | 24.97 | 29.47 | 24.63 | 27.89 | 685,509 | +2.85(+11.38%) |
Mar 18, 2020 | 25.96 | 28.41 | 24.00 | 25.04 | 947,623 | -3.14(-11.14%) |
Mar 17, 2020 | 23.80 | 28.24 | 21.93 | 28.18 | 691,451 | +5.00(+21.57%) |
Mar 16, 2020 | 21.29 | 25.39 | 20.65 | 23.18 | 674,513 | -1.55(-6.27%) |
Mar 13, 2020 | 24.37 | 24.77 | 21.00 | 24.73 | 653,000 | +3.64(+17.26%) |
Mar 12, 2020 | 22.45 | 22.87 | 20.97 | 21.09 | 594,105 | -3.83(-15.37%) |
Mar 11, 2020 | 26.28 | 27.48 | 24.66 | 24.92 | 452,863 | -2.10(-7.77%) |
Mar 10, 2020 | 27.06 | 27.12 | 24.53 | 27.02 | 308,696 | +0.89(+3.41%) |
Mar 09, 2020 | 26.91 | 27.74 | 25.87 | 26.13 | 388,860 | -2.97(-10.21%) |
Mar 06, 2020 | 29.04 | 31.60 | 28.40 | 29.10 | 425,300 | -0.35(-1.19%) |
Mar 05, 2020 | 30.21 | 30.96 | 28.76 | 29.45 | 539,582 | -1.89(-6.03%) |
Mar 04, 2020 | 28.78 | 31.99 | 28.76 | 31.34 | 751,241 | +3.14(+11.13%) |
Mar 03, 2020 | 28.28 | 28.87 | 27.46 | 28.20 | 495,521 | -0.21(-0.74%) |
Mar 02, 2020 | 27.46 | 28.64 | 26.18 | 28.41 | 604,461 | +0.93(+3.38%) |
Feb 28, 2020 | 24.89 | 27.60 | 24.25 | 27.48 | 950,300 | +1.58(+6.10%) |
Feb 27, 2020 | 27.20 | 27.89 | 25.75 | 25.90 | 984,096 | -1.51(-5.51%) |
Feb 26, 2020 | 27.57 | 29.08 | 27.00 | 27.41 | 427,380 | +0.02(+0.07%) |
Feb 25, 2020 | 27.58 | 28.43 | 27.05 | 27.39 | 396,086 | +0.04(+0.15%) |
Feb 24, 2020 | 30.40 | 30.40 | 26.53 | 27.35 | 988,012 | -3.12(-10.24%) |
Feb 21, 2020 | 29.88 | 30.99 | 29.41 | 30.47 | 356,400 | +0.59(+1.97%) |
Feb 20, 2020 | 29.82 | 30.17 | 28.72 | 29.88 | 480,995 | +0.02(+0.07%) |
Feb 19, 2020 | 30.18 | 31.46 | 29.80 | 29.86 | 578,590 | +0.87(+3.00%) |
Feb 18, 2020 | 29.88 | 30.20 | 28.65 | 28.99 | 562,055 | -1.01(-3.37%) |
Feb 14, 2020 | 29.51 | 30.15 | 28.17 | 30.00 | 510,400 | +0.48(+1.63%) |
Feb 13, 2020 | 30.00 | 31.15 | 29.16 | 29.52 | 496,261 | -0.74(-2.45%) |
Feb 12, 2020 | 30.00 | 31.10 | 29.47 | 30.26 | 433,754 | +0.26(+0.87%) |
Feb 11, 2020 | 28.91 | 32.48 | 28.88 | 30.00 | 971,629 | +0.74(+2.53%) |
Feb 10, 2020 | 35.49 | 35.67 | 28.05 | 29.26 | 1,811,395 | -6.02(-17.06%) |
Feb 07, 2020 | 34.27 | 35.93 | 33.95 | 35.28 | 1,527,100 | +0.81(+2.35%) |
Feb 06, 2020 | 34.19 | 35.00 | 33.47 | 34.47 | 739,898 | +0.76(+2.25%) |
Feb 05, 2020 | 31.98 | 34.43 | 30.97 | 33.71 | 1,143,666 | +3.53(+11.70%) |
Feb 04, 2020 | 28.89 | 31.00 | 28.76 | 30.18 | 1,287,034 | +1.99(+7.06%) |
Feb 03, 2020 | 27.81 | 28.51 | 27.59 | 28.19 | 619,564 | +0.25(+0.89%) |
Jan 31, 2020 | 28.30 | 28.63 | 26.67 | 27.94 | 833,800 | -0.23(-0.82%) |
Jan 30, 2020 | 27.00 | 28.75 | 25.40 | 28.17 | 3,525,867 | +2.23(+8.60%) |
Jan 29, 2020 | 25.11 | 26.98 | 25.08 | 25.94 | 697,364 | +1.35(+5.49%) |
Jan 28, 2020 | 25.60 | 26.00 | 23.77 | 24.59 | 689,588 | -1.14(-4.43%) |
Jan 27, 2020 | 24.77 | 26.07 | 24.40 | 25.73 | 912,798 | +1.18(+4.81%) |
Jan 24, 2020 | 23.80 | 24.99 | 23.70 | 24.55 | 662,100 | +1.28(+5.50%) |
Jan 23, 2020 | 25.21 | 25.45 | 23.24 | 23.27 | 988,239 | +0.34(+1.48%) |
Jan 22, 2020 | 22.01 | 23.18 | 21.71 | 22.93 | 410,743 | +0.94(+4.27%) |
Jan 21, 2020 | 21.20 | 22.13 | 20.98 | 21.99 | 339,268 | +0.61(+2.85%) |
Jan 17, 2020 | 20.06 | 21.84 | 19.86 | 21.38 | 568,300 | +1.49(+7.49%) |
Jan 16, 2020 | 19.19 | 20.04 | 19.06 | 19.89 | 328,697 | +0.98(+5.18%) |
Jan 15, 2020 | 18.44 | 19.17 | 18.20 | 18.91 | 383,502 | +0.47(+2.55%) |
Jan 14, 2020 | 17.56 | 18.48 | 17.17 | 18.44 | 301,839 | +0.72(+4.06%) |
Jan 13, 2020 | 18.53 | 18.54 | 17.49 | 17.72 | 328,246 | -0.81(-4.37%) |
Jan 10, 2020 | 18.98 | 19.34 | 18.40 | 18.53 | 246,100 | -0.37(-1.96%) |
Jan 09, 2020 | 18.36 | 20.00 | 18.24 | 18.90 | 826,986 | +0.68(+3.73%) |
Jan 08, 2020 | 16.58 | 18.35 | 16.55 | 18.22 | 246,936 | +1.65(+9.96%) |
Jan 07, 2020 | 16.45 | 16.71 | 16.17 | 16.57 | 228,487 | +0.15(+0.91%) |
Jan 06, 2020 | 15.99 | 16.65 | 15.63 | 16.42 | 210,686 | +0.17(+1.05%) |
Jan 03, 2020 | 16.29 | 16.50 | 16.02 | 16.25 | 242,800 | -0.32(-1.96%) |
Jan 02, 2020 | 17.34 | 17.50 | 16.27 | 16.57 | 194,193 | -0.66(-3.80%) |
Dec 31, 2019 | 16.83 | 17.42 | 16.50 | 17.23 | 277,800 | +0.36(+2.13%) |
Dec 30, 2019 | 17.66 | 17.66 | 16.75 | 16.87 | 219,167 | -0.73(-4.15%) |
Dec 27, 2019 | 18.19 | 18.20 | 16.92 | 17.60 | 309,600 | -0.57(-3.14%) |
Dec 26, 2019 | 19.49 | 19.53 | 18.08 | 18.17 | 224,471 | -1.33(-6.82%) |
Dec 24, 2019 | 19.52 | 19.73 | 19.22 | 19.50 | 232,600 | +0.00(+0.00%) |
Dec 23, 2019 | 19.64 | 20.33 | 19.30 | 19.50 | 481,297 | +0.00(+0.00%) |
Dec 20, 2019 | 19.58 | 21.03 | 19.33 | 19.50 | 2,309,100 | -0.04(-0.20%) |
Dec 19, 2019 | 19.32 | 19.59 | 18.82 | 19.54 | 304,279 | +0.22(+1.14%) |
Dec 18, 2019 | 19.48 | 19.67 | 18.95 | 19.32 | 453,531 | -0.87(-4.31%) |
Dec 17, 2019 | 20.27 | 20.58 | 20.02 | 20.19 | 235,116 | -0.11(-0.54%) |
Dec 16, 2019 | 20.36 | 20.55 | 19.94 | 20.30 | 334,381 | +0.09(+0.45%) |
Dec 13, 2019 | 19.89 | 20.33 | 19.64 | 20.21 | 224,200 | +0.28(+1.40%) |
Dec 12, 2019 | 19.18 | 20.46 | 19.18 | 19.93 | 300,344 | +0.82(+4.29%) |
Dec 11, 2019 | 19.60 | 19.81 | 18.83 | 19.11 | 166,976 | -0.44(-2.25%) |
Dec 10, 2019 | 19.59 | 20.02 | 19.50 | 19.55 | 236,472 | -0.08(-0.41%) |
Dec 09, 2019 | 20.41 | 21.00 | 19.19 | 19.63 | 253,177 | -0.13(-0.66%) |
Dec 06, 2019 | 20.01 | 20.12 | 19.52 | 19.76 | 447,800 | +0.37(+1.91%) |
Dec 05, 2019 | 19.81 | 20.09 | 19.10 | 19.39 | 269,415 | -0.23(-1.17%) |
Dec 04, 2019 | 19.70 | 20.00 | 19.13 | 19.62 | 350,588 | +0.18(+0.93%) |
Dec 03, 2019 | 18.31 | 19.88 | 17.92 | 19.44 | 321,876 | +0.82(+4.40%) |
Dec 02, 2019 | 18.61 | 18.90 | 17.88 | 18.62 | 431,049 | -0.02(-0.11%) |
Nov 29, 2019 | 18.91 | 19.46 | 18.62 | 18.64 | 194,000 | -0.28(-1.48%) |
Nov 27, 2019 | 18.30 | 19.25 | 18.17 | 18.92 | 415,700 | +0.76(+4.19%) |
Nov 26, 2019 | 16.51 | 18.67 | 16.26 | 18.16 | 1,528,671 | +1.65(+9.99%) |
Nov 25, 2019 | 15.99 | 16.74 | 15.70 | 16.51 | 750,937 | +0.67(+4.23%) |
Nov 22, 2019 | 16.02 | 16.37 | 15.72 | 15.84 | 339,000 | +0.01(+0.06%) |
Nov 21, 2019 | 15.99 | 16.18 | 15.25 | 15.83 | 403,962 | +0.03(+0.19%) |
Nov 20, 2019 | 15.50 | 15.82 | 14.92 | 15.80 | 516,039 | +0.32(+2.07%) |
Nov 19, 2019 | 15.94 | 15.95 | 15.32 | 15.48 | 261,994 | -0.39(-2.46%) |
Nov 18, 2019 | 16.05 | 16.05 | 15.35 | 15.87 | 264,066 | -0.11(-0.69%) |
Nov 15, 2019 | 15.70 | 16.16 | 15.45 | 15.98 | 872,100 | +0.47(+3.03%) |
Nov 14, 2019 | 15.59 | 16.06 | 15.33 | 15.51 | 447,669 | -0.15(-0.96%) |
Nov 13, 2019 | 16.11 | 16.55 | 15.55 | 15.66 | 253,699 | -0.65(-3.99%) |
Nov 12, 2019 | 16.73 | 16.80 | 16.19 | 16.31 | 286,279 | -0.37(-2.22%) |
Nov 11, 2019 | 17.02 | 17.14 | 16.49 | 16.68 | 282,121 | -0.43(-2.51%) |
Nov 08, 2019 | 17.70 | 17.91 | 16.90 | 17.11 | 170,900 | -0.74(-4.15%) |
Nov 07, 2019 | 17.35 | 18.06 | 17.03 | 17.85 | 234,056 | +0.70(+4.08%) |
Nov 06, 2019 | 17.11 | 17.24 | 16.45 | 17.15 | 145,893 | +0.05(+0.29%) |
Nov 05, 2019 | 17.35 | 17.48 | 16.70 | 17.10 | 220,402 | -0.15(-0.87%) |
Nov 04, 2019 | 17.00 | 17.32 | 16.59 | 17.25 | 145,137 | +0.41(+2.43%) |
Nov 01, 2019 | 17.14 | 17.59 | 15.97 | 16.84 | 253,600 | +0.00(+0.00%) |
Oct 31, 2019 | 17.26 | 17.31 | 16.37 | 16.84 | 292,756 | -0.54(-3.11%) |
Oct 30, 2019 | 16.83 | 17.66 | 16.71 | 17.38 | 230,692 | +0.44(+2.60%) |
Oct 29, 2019 | 16.15 | 17.04 | 15.57 | 16.94 | 223,885 | +0.75(+4.63%) |
Oct 28, 2019 | 16.19 | 16.75 | 16.03 | 16.19 | 185,830 | +0.19(+1.19%) |
Oct 25, 2019 | 15.93 | 16.14 | 15.49 | 16.00 | 252,100 | +0.05(+0.31%) |
Oct 24, 2019 | 16.01 | 16.05 | 15.47 | 15.95 | 247,642 | -0.17(-1.05%) |
Oct 23, 2019 | 15.99 | 16.79 | 15.88 | 16.12 | 198,858 | +0.12(+0.75%) |
Oct 22, 2019 | 15.00 | 16.10 | 15.00 | 16.00 | 328,138 | +0.99(+6.60%) |
Oct 21, 2019 | 14.52 | 15.13 | 14.25 | 15.01 | 140,840 | +0.62(+4.34%) |
Oct 18, 2019 | 14.88 | 15.01 | 13.99 | 14.38 | 163,400 | -0.67(-4.42%) |
Oct 17, 2019 | 14.93 | 15.48 | 14.81 | 15.05 | 138,754 | +0.16(+1.07%) |
Oct 16, 2019 | 14.66 | 15.00 | 14.56 | 14.89 | 154,474 | +0.18(+1.22%) |
Oct 15, 2019 | 14.74 | 14.97 | 14.33 | 14.71 | 193,067 | +0.03(+0.20%) |
Oct 14, 2019 | 15.00 | 15.01 | 14.60 | 14.68 | 176,901 | -0.34(-2.26%) |
Oct 11, 2019 | 14.71 | 15.34 | 14.66 | 15.02 | 297,900 | +0.49(+3.37%) |
Oct 10, 2019 | 14.16 | 14.69 | 14.08 | 14.53 | 223,813 | +0.36(+2.54%) |
Oct 09, 2019 | 14.40 | 14.77 | 14.10 | 14.17 | 246,517 | -0.09(-0.63%) |
Oct 08, 2019 | 14.53 | 14.53 | 14.00 | 14.26 | 167,336 | -0.49(-3.32%) |
Oct 07, 2019 | 14.52 | 14.96 | 14.44 | 14.75 | 183,214 | +0.24(+1.69%) |
Oct 04, 2019 | 14.48 | 14.65 | 14.15 | 14.51 | 227,400 | +0.03(+0.17%) |
Oct 03, 2019 | 14.36 | 14.59 | 14.04 | 14.48 | 216,576 | +0.10(+0.70%) |
Oct 02, 2019 | 14.12 | 14.45 | 13.71 | 14.38 | 356,194 | +0.18(+1.27%) |
Oct 01, 2019 | 14.39 | 14.98 | 13.95 | 14.20 | 222,022 | -0.22(-1.53%) |
Sep 30, 2019 | 14.98 | 15.12 | 13.71 | 14.42 | 357,787 | -0.60(-3.96%) |
Sep 27, 2019 | 15.01 | 15.47 | 14.76 | 15.02 | 482,700 | -0.09(-0.60%) |
Sep 26, 2019 | 16.81 | 16.89 | 15.00 | 15.11 | 320,641 | -1.82(-10.78%) |
Sep 25, 2019 | 17.91 | 18.25 | 16.84 | 16.93 | 420,253 | -0.95(-5.31%) |
Sep 24, 2019 | 19.01 | 19.10 | 17.88 | 17.88 | 633,704 | -1.21(-6.34%) |
Sep 23, 2019 | 20.00 | 20.00 | 18.88 | 19.09 | 937,071 | -0.83(-4.17%) |
Sep 20, 2019 | 18.60 | 20.00 | 18.44 | 19.92 | 3,656,000 | +1.42(+7.68%) |
Sep 19, 2019 | 19.24 | 19.27 | 18.40 | 18.50 | 809,406 | -0.73(-3.80%) |
Sep 18, 2019 | 19.55 | 19.89 | 19.12 | 19.23 | 992,243 | -0.36(-1.84%) |
Sep 17, 2019 | 19.30 | 19.83 | 19.12 | 19.59 | 384,006 | +0.22(+1.14%) |
Sep 16, 2019 | 19.03 | 19.50 | 18.51 | 19.37 | 389,442 | +0.38(+2.00%) |
Sep 13, 2019 | 19.69 | 19.95 | 18.65 | 18.99 | 425,100 | -0.57(-2.91%) |
Sep 12, 2019 | 19.46 | 19.97 | 18.94 | 19.56 | 386,869 | -0.24(-1.21%) |
Sep 11, 2019 | 19.25 | 19.97 | 18.83 | 19.80 | 390,665 | +0.57(+2.96%) |
Sep 10, 2019 | 17.18 | 19.56 | 17.00 | 19.23 | 652,649 | +1.91(+11.03%) |
Sep 09, 2019 | 16.54 | 18.05 | 16.17 | 17.32 | 458,512 | +0.78(+4.72%) |
Sep 06, 2019 | 16.52 | 16.95 | 16.30 | 16.54 | 199,900 | -0.06(-0.36%) |
Sep 05, 2019 | 16.39 | 16.72 | 16.21 | 16.60 | 235,091 | +0.46(+2.85%) |
Sep 04, 2019 | 15.69 | 16.89 | 15.49 | 16.14 | 346,338 | +0.61(+3.93%) |
Sep 03, 2019 | 16.43 | 16.61 | 14.97 | 15.53 | 299,070 | -0.93(-5.65%) |
Aug 30, 2019 | 16.64 | 16.77 | 15.91 | 16.46 | 289,800 | -0.15(-0.90%) |
Aug 29, 2019 | 16.38 | 16.75 | 16.11 | 16.61 | 328,047 | +0.43(+2.66%) |
Aug 28, 2019 | 15.58 | 16.66 | 15.58 | 16.18 | 319,310 | +0.52(+3.32%) |
Aug 27, 2019 | 16.50 | 16.72 | 15.33 | 15.66 | 335,061 | -0.45(-2.79%) |
Aug 26, 2019 | 15.20 | 16.87 | 15.01 | 16.11 | 567,904 | +1.11(+7.40%) |
Aug 23, 2019 | 15.02 | 15.37 | 14.85 | 15.00 | 182,000 | -0.14(-0.92%) |
Aug 22, 2019 | 15.60 | 15.91 | 14.75 | 15.14 | 244,792 | -0.70(-4.42%) |
Aug 21, 2019 | 16.20 | 16.23 | 15.75 | 15.84 | 191,120 | -0.16(-1.00%) |
Aug 20, 2019 | 15.81 | 16.18 | 15.62 | 16.00 | 355,577 | +0.27(+1.72%) |
Aug 19, 2019 | 15.00 | 16.00 | 14.71 | 15.73 | 365,894 | +0.88(+5.93%) |
Aug 16, 2019 | 14.66 | 14.93 | 14.01 | 14.85 | 311,800 | -0.01(-0.07%) |
Aug 15, 2019 | 15.00 | 15.00 | 13.64 | 14.86 | 436,186 | -0.34(-2.24%) |
Aug 14, 2019 | 17.62 | 17.80 | 15.16 | 15.20 | 427,308 | -2.60(-14.61%) |
Aug 13, 2019 | 18.06 | 18.73 | 17.63 | 17.80 | 286,422 | -0.78(-4.20%) |
Aug 12, 2019 | 18.25 | 18.92 | 18.21 | 18.58 | 309,998 | +0.48(+2.65%) |
Aug 09, 2019 | 17.77 | 18.28 | 17.40 | 18.10 | 444,300 | +0.33(+1.86%) |
Aug 08, 2019 | 18.35 | 18.64 | 17.15 | 17.77 | 573,325 | -0.62(-3.37%) |
Aug 07, 2019 | 18.79 | 18.96 | 18.07 | 18.39 | 142,920 | -0.61(-3.21%) |
Aug 06, 2019 | 18.61 | 19.59 | 17.79 | 19.00 | 433,099 | +0.60(+3.26%) |
Aug 05, 2019 | 20.00 | 20.36 | 18.00 | 18.40 | 280,064 | -1.50(-7.54%) |
Aug 02, 2019 | 20.15 | 20.61 | 19.67 | 19.90 | 179,700 | -0.18(-0.90%) |
Aug 01, 2019 | 21.30 | 21.41 | 20.00 | 20.08 | 280,067 | -1.04(-4.92%) |
Jul 31, 2019 | 21.67 | 22.00 | 20.85 | 21.12 | 210,521 | -0.50(-2.31%) |
Jul 30, 2019 | 22.20 | 22.40 | 21.00 | 21.62 | 517,606 | -0.58(-2.61%) |
Jul 29, 2019 | 21.51 | 22.41 | 21.51 | 22.20 | 165,057 | +1.21(+5.76%) |
Jul 26, 2019 | 21.30 | 21.73 | 20.78 | 20.99 | 194,000 | +0.13(+0.62%) |
Jul 25, 2019 | 22.24 | 22.25 | 20.75 | 20.86 | 424,531 | +0.98(+4.93%) |
Jul 24, 2019 | 19.15 | 20.00 | 18.75 | 19.88 | 162,331 | +0.64(+3.33%) |
Jul 23, 2019 | 19.00 | 19.36 | 18.89 | 19.24 | 87,468 | +0.33(+1.75%) |
Jul 22, 2019 | 18.80 | 19.04 | 18.48 | 18.91 | 86,734 | +0.07(+0.37%) |
Jul 19, 2019 | 18.78 | 19.18 | 18.40 | 18.84 | 99,100 | +0.09(+0.48%) |
Jul 18, 2019 | 18.95 | 19.45 | 18.43 | 18.75 | 257,737 | +0.52(+2.85%) |
Jul 17, 2019 | 19.06 | 19.34 | 18.09 | 18.23 | 151,220 | -0.81(-4.25%) |
Jul 16, 2019 | 18.66 | 19.27 | 18.62 | 19.04 | 213,359 | +0.04(+0.21%) |
Jul 15, 2019 | 18.81 | 19.55 | 18.69 | 19.00 | 87,388 | +0.48(+2.59%) |
Jul 12, 2019 | 18.85 | 19.17 | 18.29 | 18.52 | 62,000 | -0.24(-1.28%) |
Jul 11, 2019 | 19.06 | 19.21 | 18.48 | 18.76 | 106,739 | -0.24(-1.26%) |
Jul 10, 2019 | 18.81 | 19.36 | 18.78 | 19.00 | 123,013 | +0.19(+1.01%) |
Jul 09, 2019 | 18.93 | 19.08 | 18.30 | 18.81 | 102,790 | -0.22(-1.16%) |
Jul 08, 2019 | 19.06 | 19.75 | 18.68 | 19.03 | 135,910 | -0.03(-0.16%) |
Jul 05, 2019 | 18.50 | 19.16 | 18.50 | 19.06 | 140,000 | +0.47(+2.53%) |
Jul 03, 2019 | 19.68 | 19.81 | 18.22 | 18.59 | 49,000 | -0.98(-5.01%) |
Jul 02, 2019 | 18.79 | 19.88 | 18.72 | 19.57 | 94,226 | +0.46(+2.41%) |
Jul 01, 2019 | 19.34 | 19.46 | 18.63 | 19.11 | 95,140 | +0.11(+0.58%) |
Jun 28, 2019 | 18.17 | 19.61 | 18.17 | 19.00 | 660,400 | +1.01(+5.61%) |
Jun 27, 2019 | 17.56 | 18.08 | 17.37 | 17.99 | 52,229 | +0.49(+2.80%) |
Jun 26, 2019 | 17.74 | 17.98 | 17.42 | 17.50 | 94,417 | -0.32(-1.80%) |
Jun 25, 2019 | 18.17 | 18.50 | 17.50 | 17.82 | 69,241 | -0.41(-2.25%) |
Jun 24, 2019 | 18.26 | 18.85 | 17.73 | 18.23 | 103,703 | +0.03(+0.16%) |
Jun 21, 2019 | 18.22 | 18.96 | 17.67 | 18.20 | 388,900 | -0.13(-0.71%) |
Jun 20, 2019 | 19.10 | 19.10 | 18.07 | 18.33 | 103,068 | -0.79(-4.13%) |
Jun 19, 2019 | 19.58 | 19.77 | 18.80 | 19.12 | 75,998 | -0.41(-2.10%) |
Jun 18, 2019 | 20.52 | 20.74 | 19.34 | 19.53 | 99,828 | -0.82(-4.03%) |
Jun 17, 2019 | 20.15 | 20.99 | 19.42 | 20.35 | 154,939 | +0.19(+0.94%) |
Jun 14, 2019 | 20.70 | 21.18 | 19.70 | 20.16 | 168,100 | -0.57(-2.75%) |
Jun 13, 2019 | 20.19 | 21.22 | 19.99 | 20.73 | 132,423 | +0.63(+3.13%) |
Jun 12, 2019 | 20.26 | 20.70 | 19.82 | 20.10 | 138,469 | -0.17(-0.84%) |
Jun 11, 2019 | 19.81 | 20.30 | 19.00 | 20.27 | 104,381 | +1.27(+6.68%) |
Jun 10, 2019 | 17.65 | 20.96 | 17.55 | 19.00 | 331,979 | +1.65(+9.51%) |
Jun 07, 2019 | 17.10 | 17.39 | 16.04 | 17.35 | 105,600 | +0.39(+2.30%) |
Jun 06, 2019 | 17.35 | 17.35 | 16.60 | 16.96 | 86,509 | +0.15(+0.89%) |
Jun 05, 2019 | 17.11 | 17.49 | 16.18 | 16.81 | 93,299 | -0.17(-1.00%) |
Jun 04, 2019 | 16.54 | 17.23 | 15.87 | 16.98 | 66,779 | +0.72(+4.43%) |
Jun 03, 2019 | 16.89 | 17.01 | 15.78 | 16.26 | 104,642 | -0.65(-3.84%) |
May 31, 2019 | 17.06 | 17.27 | 16.00 | 16.91 | 78,600 | -0.44(-2.54%) |
May 30, 2019 | 18.06 | 18.07 | 17.27 | 17.35 | 82,989 | -0.52(-2.91%) |
May 29, 2019 | 18.83 | 19.00 | 17.55 | 17.87 | 81,780 | -0.97(-5.15%) |
May 28, 2019 | 19.59 | 19.98 | 18.58 | 18.84 | 77,514 | -0.66(-3.38%) |
May 24, 2019 | 19.10 | 19.80 | 18.94 | 19.50 | 52,400 | +0.52(+2.74%) |
May 23, 2019 | 19.24 | 19.42 | 18.51 | 18.98 | 50,192 | -0.55(-2.82%) |
May 22, 2019 | 19.71 | 19.91 | 18.62 | 19.53 | 74,193 | -0.21(-1.06%) |
May 21, 2019 | 19.81 | 20.44 | 19.55 | 19.74 | 84,577 | +0.13(+0.66%) |
May 20, 2019 | 19.92 | 20.24 | 19.29 | 19.61 | 88,440 | -0.70(-3.45%) |
May 17, 2019 | 20.66 | 20.85 | 19.70 | 20.31 | 147,600 | -0.66(-3.15%) |
May 16, 2019 | 21.94 | 23.14 | 20.62 | 20.97 | 184,966 | -0.86(-3.94%) |
May 15, 2019 | 21.42 | 22.54 | 20.45 | 21.83 | 111,811 | +0.79(+3.75%) |
May 14, 2019 | 19.43 | 21.66 | 19.23 | 21.04 | 163,739 | +1.22(+6.16%) |
May 13, 2019 | 19.68 | 20.21 | 18.54 | 19.82 | 208,964 | -0.23(-1.15%) |
May 10, 2019 | 19.85 | 20.34 | 19.21 | 20.05 | 135,300 | +0.14(+0.70%) |
May 09, 2019 | 20.00 | 20.90 | 19.42 | 19.91 | 74,262 | -0.44(-2.16%) |
May 08, 2019 | 18.73 | 20.65 | 18.58 | 20.35 | 50,356 | +1.61(+8.59%) |
May 07, 2019 | 20.09 | 20.09 | 18.27 | 18.74 | 67,618 | -1.52(-7.50%) |
May 06, 2019 | 19.58 | 20.50 | 19.58 | 20.26 | 70,610 | +0.37(+1.86%) |
May 03, 2019 | 20.53 | 20.53 | 19.63 | 19.89 | 81,800 | -0.61(-2.98%) |
May 02, 2019 | 19.79 | 20.74 | 19.35 | 20.50 | 118,149 | +0.78(+3.96%) |