Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.65 | 10.65 | 10.05 | 10.08 | 388,214 | -0.69(-6.39%) |
Apr 29, 2020 | 10.56 | 10.95 | 10.32 | 10.77 | 320,450 | +0.70(+6.92%) |
Apr 28, 2020 | 10.35 | 10.37 | 9.859 | 10.08 | 320,423 | -0.02(-0.19%) |
Apr 27, 2020 | 10.17 | 10.20 | 9.962 | 10.09 | 267,077 | +0.19(+1.90%) |
Apr 24, 2020 | 9.830 | 10.06 | 9.519 | 9.906 | 278,936 | +0.11(+1.15%) |
Apr 23, 2020 | 9.632 | 10.20 | 9.576 | 9.793 | 467,593 | +0.24(+2.47%) |
Apr 22, 2020 | 10.08 | 10.08 | 9.557 | 9.557 | 344,127 | -0.24(-2.41%) |
Apr 21, 2020 | 9.736 | 9.972 | 9.680 | 9.793 | 392,545 | -0.43(-4.24%) |
Apr 20, 2020 | 10.28 | 10.57 | 10.01 | 10.23 | 390,115 | -0.35(-3.30%) |
Apr 17, 2020 | 10.39 | 10.79 | 10.32 | 10.57 | 242,544 | +0.65(+6.55%) |
Apr 16, 2020 | 10.07 | 10.17 | 9.661 | 9.925 | 460,144 | -0.16(-1.59%) |
Apr 15, 2020 | 10.43 | 10.45 | 9.925 | 10.08 | 539,661 | -0.75(-6.96%) |
Apr 14, 2020 | 11.17 | 11.19 | 10.59 | 10.84 | 347,767 | +0.06(+0.52%) |
Apr 13, 2020 | 10.77 | 10.84 | 10.27 | 10.78 | 336,612 | -0.19(-1.72%) |
Apr 09, 2020 | 10.68 | 11.31 | 10.62 | 10.97 | 392,570 | +0.68(+6.59%) |
Apr 08, 2020 | 10.12 | 10.57 | 9.840 | 10.29 | 363,256 | +0.36(+3.61%) |
Apr 07, 2020 | 10.02 | 10.55 | 9.746 | 9.934 | 342,382 | +0.21(+2.13%) |
Apr 06, 2020 | 9.576 | 9.764 | 9.276 | 9.727 | 805,777 | +0.73(+8.06%) |
Apr 03, 2020 | 9.416 | 9.482 | 8.704 | 9.001 | 360,952 | -0.49(-5.16%) |
Apr 02, 2020 | 9.199 | 9.689 | 9.142 | 9.491 | 386,107 | +0.32(+3.49%) |
Apr 01, 2020 | 9.472 | 9.680 | 9.048 | 9.171 | 467,456 | -0.74(-7.51%) |
Mar 31, 2020 | 9.849 | 10.33 | 9.695 | 9.915 | 412,808 | -0.11(-1.13%) |
Mar 30, 2020 | 10.51 | 10.65 | 9.915 | 10.03 | 323,589 | -0.42(-4.06%) |
Mar 27, 2020 | 11.06 | 11.46 | 10.42 | 10.45 | 265,992 | -1.06(-9.25%) |
Mar 26, 2020 | 10.69 | 11.56 | 10.35 | 11.52 | 319,614 | +1.03(+9.79%) |
Mar 25, 2020 | 10.58 | 11.02 | 10.32 | 10.49 | 270,247 | -0.12(-1.15%) |
Mar 24, 2020 | 10.38 | 10.98 | 9.972 | 10.61 | 306,779 | +0.98(+10.18%) |
Mar 23, 2020 | 9.086 | 9.708 | 8.464 | 9.632 | 607,802 | +0.76(+8.61%) |
Mar 20, 2020 | 9.331 | 9.359 | 8.577 | 8.869 | 427,583 | -0.37(-3.98%) |
Mar 19, 2020 | 8.539 | 9.590 | 8.379 | 9.237 | 448,137 | +0.73(+8.53%) |
Mar 18, 2020 | 9.755 | 10.17 | 8.322 | 8.511 | 654,128 | -1.98(-18.87%) |
Mar 17, 2020 | 8.596 | 10.57 | 8.101 | 10.49 | 618,516 | +2.32(+28.37%) |
Mar 16, 2020 | 9.303 | 9.321 | 8.134 | 8.172 | 498,416 | -1.65(-16.79%) |
Mar 13, 2020 | 9.557 | 9.887 | 9.001 | 9.821 | 571,560 | +0.57(+6.11%) |
Mar 12, 2020 | 10.76 | 10.82 | 9.152 | 9.255 | 743,557 | -1.93(-17.27%) |
Mar 11, 2020 | 11.88 | 12.11 | 11.06 | 11.19 | 269,596 | -1.03(-8.41%) |
Mar 10, 2020 | 13.08 | 13.20 | 11.88 | 12.21 | 457,523 | -0.21(-1.67%) |
Mar 09, 2020 | 13.18 | 13.33 | 12.29 | 12.42 | 330,140 | -1.54(-11.01%) |
Mar 06, 2020 | 13.21 | 14.00 | 13.19 | 13.96 | 325,408 | +0.40(+2.92%) |
Mar 05, 2020 | 13.86 | 14.11 | 13.48 | 13.56 | 348,951 | -0.52(-3.68%) |
Mar 04, 2020 | 14.18 | 14.37 | 14.01 | 14.08 | 311,735 | +0.00(+0.00%) |
Mar 03, 2020 | 14.51 | 14.70 | 13.99 | 14.08 | 435,986 | -0.43(-2.99%) |
Mar 02, 2020 | 14.39 | 14.68 | 14.14 | 14.51 | 357,004 | +0.24(+1.65%) |
Feb 28, 2020 | 14.60 | 14.88 | 13.88 | 14.28 | 701,214 | -0.90(-5.90%) |
Feb 27, 2020 | 15.57 | 16.27 | 15.14 | 15.17 | 223,506 | -0.79(-4.96%) |
Feb 26, 2020 | 16.62 | 16.64 | 15.95 | 15.97 | 148,495 | -0.52(-3.14%) |
Feb 25, 2020 | 17.04 | 17.05 | 16.46 | 16.48 | 172,118 | -0.55(-3.21%) |
Feb 24, 2020 | 17.34 | 17.35 | 16.90 | 17.03 | 155,448 | -0.62(-3.50%) |
Feb 21, 2020 | 17.93 | 17.95 | 17.45 | 17.65 | 229,918 | -0.24(-1.34%) |
Feb 20, 2020 | 16.62 | 17.99 | 16.62 | 17.89 | 295,452 | +1.46(+8.86%) |
Feb 19, 2020 | 16.28 | 16.60 | 16.21 | 16.43 | 114,458 | +0.21(+1.31%) |
Feb 18, 2020 | 16.10 | 16.26 | 15.95 | 16.22 | 65,447 | +0.12(+0.76%) |
Feb 14, 2020 | 16.06 | 16.19 | 15.96 | 16.10 | 99,309 | -0.03(-0.18%) |
Feb 13, 2020 | 16.37 | 16.40 | 16.11 | 16.13 | 100,677 | -0.25(-1.50%) |
Feb 12, 2020 | 16.40 | 16.54 | 16.01 | 16.37 | 146,850 | +0.15(+0.93%) |
Feb 11, 2020 | 16.31 | 16.38 | 16.06 | 16.22 | 116,283 | +0.05(+0.29%) |
Feb 10, 2020 | 16.13 | 16.17 | 15.95 | 16.17 | 85,468 | -0.01(-0.06%) |
Feb 07, 2020 | 16.31 | 16.31 | 15.95 | 16.18 | 193,420 | -0.13(-0.81%) |
Feb 06, 2020 | 16.08 | 16.38 | 16.05 | 16.31 | 148,325 | +0.33(+2.06%) |
Feb 05, 2020 | 15.90 | 16.15 | 15.86 | 15.98 | 163,435 | +0.17(+1.07%) |
Feb 04, 2020 | 16.19 | 16.19 | 15.78 | 15.82 | 145,359 | -0.17(-1.06%) |
Feb 03, 2020 | 15.72 | 16.10 | 15.72 | 15.98 | 169,766 | +0.26(+1.68%) |
Jan 31, 2020 | 16.31 | 16.34 | 15.70 | 15.72 | 199,574 | -0.72(-4.36%) |
Jan 30, 2020 | 16.19 | 16.47 | 16.05 | 16.44 | 164,669 | +0.15(+0.93%) |
Jan 29, 2020 | 16.29 | 16.39 | 15.97 | 16.29 | 259,345 | +0.00(+0.00%) |
Jan 28, 2020 | 16.63 | 16.78 | 16.28 | 16.29 | 154,619 | -0.29(-1.76%) |
Jan 27, 2020 | 16.55 | 16.90 | 16.54 | 16.58 | 134,426 | -0.25(-1.51%) |
Jan 24, 2020 | 17.05 | 17.05 | 16.72 | 16.83 | 126,365 | -0.24(-1.43%) |
Jan 23, 2020 | 17.21 | 17.29 | 16.98 | 17.08 | 154,933 | -0.24(-1.36%) |
Jan 22, 2020 | 17.55 | 17.74 | 17.24 | 17.31 | 189,933 | -0.21(-1.18%) |
Jan 21, 2020 | 17.59 | 17.67 | 17.50 | 17.52 | 156,904 | -0.17(-0.96%) |
Jan 17, 2020 | 18.17 | 18.20 | 17.67 | 17.69 | 128,168 | -0.34(-1.88%) |
Jan 16, 2020 | 17.95 | 18.23 | 17.85 | 18.03 | 87,738 | +0.08(+0.42%) |
Jan 15, 2020 | 17.57 | 17.95 | 17.50 | 17.95 | 128,059 | +0.41(+2.36%) |
Jan 14, 2020 | 17.66 | 17.78 | 17.47 | 17.54 | 136,044 | -0.18(-1.01%) |
Jan 13, 2020 | 17.70 | 17.77 | 17.38 | 17.72 | 134,513 | +0.02(+0.11%) |
Jan 10, 2020 | 17.89 | 17.96 | 17.61 | 17.70 | 139,733 | -0.26(-1.47%) |
Jan 09, 2020 | 18.11 | 18.11 | 17.70 | 17.96 | 166,848 | +0.07(+0.37%) |
Jan 08, 2020 | 18.33 | 18.47 | 17.80 | 17.90 | 126,635 | -0.39(-2.11%) |
Jan 07, 2020 | 18.46 | 18.53 | 18.28 | 18.28 | 151,116 | -0.20(-1.07%) |
Jan 06, 2020 | 18.28 | 18.56 | 18.18 | 18.48 | 105,830 | +0.12(+0.67%) |
Jan 03, 2020 | 18.16 | 18.61 | 18.16 | 18.36 | 265,568 | -0.07(-0.36%) |
Jan 02, 2020 | 18.36 | 18.44 | 18.21 | 18.43 | 96,113 | +0.24(+1.30%) |
Dec 31, 2019 | 18.11 | 18.31 | 17.92 | 18.19 | 247,849 | +0.06(+0.31%) |
Dec 30, 2019 | 18.49 | 18.51 | 18.10 | 18.13 | 229,357 | -0.25(-1.33%) |
Dec 27, 2019 | 18.55 | 18.77 | 18.27 | 18.38 | 183,977 | -0.19(-1.02%) |
Dec 26, 2019 | 18.56 | 18.69 | 18.43 | 18.57 | 83,782 | +0.08(+0.41%) |
Dec 24, 2019 | 18.53 | 18.56 | 18.34 | 18.49 | 50,928 | +0.03(+0.15%) |
Dec 23, 2019 | 18.24 | 18.48 | 18.16 | 18.46 | 119,641 | +0.17(+0.93%) |
Dec 20, 2019 | 17.77 | 18.39 | 17.74 | 18.29 | 520,102 | +0.56(+3.14%) |
Dec 19, 2019 | 17.41 | 17.79 | 17.31 | 17.74 | 137,325 | +0.35(+2.01%) |
Dec 18, 2019 | 17.08 | 17.48 | 17.08 | 17.39 | 175,751 | +0.29(+1.71%) |
Dec 17, 2019 | 17.06 | 17.16 | 17.02 | 17.10 | 172,424 | +0.04(+0.22%) |
Dec 16, 2019 | 16.69 | 17.06 | 16.67 | 17.06 | 178,241 | +0.42(+2.55%) |
Dec 13, 2019 | 16.54 | 16.77 | 16.40 | 16.64 | 148,221 | +0.08(+0.46%) |
Dec 12, 2019 | 16.31 | 16.70 | 16.27 | 16.56 | 128,179 | +0.31(+1.91%) |
Dec 11, 2019 | 16.15 | 16.37 | 16.12 | 16.25 | 139,745 | +0.06(+0.35%) |
Dec 10, 2019 | 16.02 | 16.19 | 15.91 | 16.19 | 236,991 | +0.05(+0.29%) |
Dec 09, 2019 | 16.18 | 16.31 | 16.10 | 16.15 | 101,717 | -0.02(-0.12%) |
Dec 06, 2019 | 16.25 | 16.36 | 16.15 | 16.16 | 129,335 | +0.07(+0.41%) |
Dec 05, 2019 | 15.94 | 16.27 | 15.88 | 16.10 | 191,251 | +0.21(+1.30%) |
Dec 04, 2019 | 15.82 | 16.09 | 15.80 | 15.89 | 175,513 | +0.14(+0.90%) |
Dec 03, 2019 | 16.02 | 16.03 | 15.67 | 15.75 | 248,362 | -0.44(-2.74%) |
Dec 02, 2019 | 16.42 | 16.54 | 16.11 | 16.19 | 247,335 | -0.58(-3.48%) |
Nov 29, 2019 | 16.30 | 16.91 | 16.19 | 16.78 | 121,484 | +0.39(+2.36%) |
Nov 27, 2019 | 16.71 | 16.91 | 16.34 | 16.39 | 235,860 | -0.51(-3.01%) |
Nov 26, 2019 | 16.83 | 17.02 | 16.67 | 16.90 | 242,715 | -0.02(-0.11%) |
Nov 25, 2019 | 16.85 | 17.08 | 16.85 | 16.92 | 200,545 | +0.05(+0.28%) |
Nov 22, 2019 | 16.82 | 16.98 | 16.73 | 16.87 | 194,905 | +0.15(+0.90%) |
Nov 21, 2019 | 16.69 | 16.98 | 16.44 | 16.72 | 307,756 | +0.10(+0.62%) |
Nov 20, 2019 | 16.54 | 16.79 | 16.43 | 16.62 | 272,091 | -0.06(-0.34%) |
Nov 19, 2019 | 16.85 | 17.05 | 16.67 | 16.67 | 210,200 | -0.08(-0.51%) |
Nov 18, 2019 | 17.10 | 17.10 | 16.65 | 16.76 | 196,294 | -0.30(-1.77%) |
Nov 15, 2019 | 17.54 | 17.54 | 17.05 | 17.06 | 194,693 | -0.35(-2.00%) |
Nov 14, 2019 | 17.57 | 17.70 | 17.32 | 17.41 | 107,315 | -0.16(-0.89%) |
Nov 13, 2019 | 17.45 | 17.67 | 17.39 | 17.56 | 157,832 | +0.07(+0.40%) |
Nov 12, 2019 | 17.82 | 17.90 | 17.45 | 17.49 | 224,011 | -0.31(-1.75%) |
Nov 11, 2019 | 17.40 | 17.90 | 17.18 | 17.80 | 211,875 | +0.64(+3.73%) |
Nov 08, 2019 | 17.39 | 17.50 | 17.10 | 17.16 | 183,022 | -0.26(-1.51%) |
Nov 07, 2019 | 18.45 | 18.45 | 17.38 | 17.43 | 242,321 | -0.84(-4.59%) |
Nov 06, 2019 | 18.31 | 18.31 | 17.31 | 18.27 | 839,090 | -0.13(-0.72%) |
Nov 05, 2019 | 18.44 | 18.63 | 18.24 | 18.40 | 247,914 | +0.07(+0.36%) |
Nov 04, 2019 | 18.26 | 18.41 | 18.17 | 18.33 | 174,150 | +0.16(+0.88%) |
Nov 01, 2019 | 17.79 | 18.17 | 17.61 | 18.17 | 145,463 | +0.56(+3.16%) |
Oct 31, 2019 | 17.53 | 17.63 | 17.28 | 17.62 | 173,701 | -0.01(-0.05%) |
Oct 30, 2019 | 17.85 | 17.86 | 17.61 | 17.62 | 168,500 | -0.24(-1.32%) |
Oct 29, 2019 | 17.63 | 18.02 | 17.63 | 17.86 | 191,123 | +0.15(+0.85%) |
Oct 28, 2019 | 17.72 | 17.79 | 17.51 | 17.71 | 181,265 | +0.17(+0.97%) |
Oct 25, 2019 | 17.72 | 17.90 | 17.53 | 17.54 | 130,821 | -0.16(-0.91%) |
Oct 24, 2019 | 18.04 | 18.04 | 17.59 | 17.70 | 229,790 | -0.22(-1.21%) |
Oct 23, 2019 | 17.95 | 17.98 | 17.74 | 17.92 | 228,644 | +0.05(+0.26%) |
Oct 22, 2019 | 17.87 | 18.19 | 17.70 | 17.87 | 227,179 | +0.04(+0.21%) |
Oct 21, 2019 | 17.55 | 18.07 | 17.55 | 17.83 | 271,005 | +0.37(+2.10%) |
Oct 18, 2019 | 17.33 | 17.49 | 17.13 | 17.46 | 235,117 | +0.07(+0.38%) |
Oct 17, 2019 | 17.50 | 17.57 | 17.18 | 17.40 | 283,679 | +0.32(+1.88%) |
Oct 16, 2019 | 16.91 | 17.13 | 16.86 | 17.08 | 154,164 | +0.12(+0.69%) |
Oct 15, 2019 | 16.83 | 16.97 | 16.75 | 16.96 | 137,212 | +0.18(+1.07%) |
Oct 14, 2019 | 16.66 | 16.79 | 16.51 | 16.78 | 102,374 | +0.02(+0.14%) |
Oct 11, 2019 | 16.52 | 17.04 | 16.36 | 16.76 | 268,645 | +0.49(+3.01%) |
Oct 10, 2019 | 16.16 | 16.34 | 16.11 | 16.27 | 176,013 | +0.09(+0.58%) |
Oct 09, 2019 | 15.72 | 16.64 | 15.72 | 16.17 | 292,241 | +0.48(+3.06%) |
Oct 08, 2019 | 15.87 | 15.93 | 15.49 | 15.69 | 120,256 | -0.26(-1.65%) |
Oct 07, 2019 | 15.86 | 16.18 | 15.77 | 15.96 | 118,933 | -0.04(-0.24%) |
Oct 04, 2019 | 15.85 | 16.05 | 15.85 | 15.99 | 138,036 | +0.19(+1.19%) |
Oct 03, 2019 | 15.77 | 15.93 | 15.63 | 15.81 | 85,437 | +0.01(+0.06%) |
Oct 02, 2019 | 15.56 | 15.82 | 15.41 | 15.80 | 159,952 | +0.09(+0.60%) |
Oct 01, 2019 | 16.18 | 16.31 | 15.68 | 15.70 | 151,797 | -0.39(-2.40%) |
Sep 30, 2019 | 16.10 | 16.27 | 15.98 | 16.09 | 262,759 | -0.08(-0.52%) |
Sep 27, 2019 | 16.26 | 16.43 | 16.06 | 16.17 | 224,932 | +0.00(+0.00%) |
Sep 26, 2019 | 16.36 | 16.40 | 15.98 | 16.17 | 184,239 | -0.26(-1.61%) |
Sep 25, 2019 | 16.56 | 16.74 | 16.43 | 16.44 | 169,623 | -0.14(-0.85%) |
Sep 24, 2019 | 17.06 | 17.11 | 16.56 | 16.58 | 304,293 | -0.48(-2.82%) |
Sep 23, 2019 | 16.80 | 17.21 | 16.80 | 17.06 | 122,384 | +0.10(+0.61%) |
Sep 20, 2019 | 17.39 | 17.41 | 16.84 | 16.96 | 478,935 | -0.46(-2.65%) |
Sep 19, 2019 | 17.46 | 17.71 | 17.39 | 17.42 | 156,579 | -0.03(-0.16%) |
Sep 18, 2019 | 17.36 | 17.54 | 17.30 | 17.45 | 136,823 | +0.05(+0.27%) |
Sep 17, 2019 | 17.60 | 17.60 | 17.19 | 17.40 | 113,513 | -0.23(-1.28%) |
Sep 16, 2019 | 17.38 | 17.81 | 17.21 | 17.62 | 175,723 | +0.16(+0.92%) |
Sep 13, 2019 | 17.47 | 17.69 | 17.32 | 17.46 | 184,932 | +0.04(+0.22%) |
Sep 12, 2019 | 17.57 | 17.75 | 17.28 | 17.43 | 264,505 | -0.02(-0.11%) |
Sep 11, 2019 | 16.65 | 17.49 | 16.55 | 17.45 | 268,749 | +0.88(+5.29%) |
Sep 10, 2019 | 16.25 | 16.64 | 16.15 | 16.57 | 189,323 | +0.19(+1.15%) |
Sep 09, 2019 | 15.71 | 16.39 | 15.64 | 16.38 | 175,017 | +0.75(+4.83%) |
Sep 06, 2019 | 15.60 | 15.74 | 15.49 | 15.63 | 179,945 | +0.10(+0.67%) |
Sep 05, 2019 | 15.69 | 15.98 | 15.49 | 15.52 | 276,823 | +0.04(+0.24%) |
Sep 04, 2019 | 15.55 | 15.67 | 15.36 | 15.49 | 109,980 | +0.04(+0.24%) |
Sep 03, 2019 | 15.45 | 15.49 | 15.16 | 15.45 | 241,041 | -0.03(-0.18%) |
Aug 30, 2019 | 15.33 | 15.53 | 15.32 | 15.48 | 176,019 | +0.19(+1.23%) |
Aug 29, 2019 | 15.03 | 15.42 | 14.90 | 15.29 | 138,760 | +0.48(+3.25%) |
Aug 28, 2019 | 14.53 | 14.90 | 14.51 | 14.81 | 118,086 | +0.19(+1.29%) |
Aug 27, 2019 | 15.16 | 15.18 | 14.61 | 14.62 | 178,338 | -0.48(-3.18%) |
Aug 26, 2019 | 14.60 | 15.13 | 14.54 | 15.10 | 182,995 | +0.67(+4.64%) |
Aug 23, 2019 | 15.58 | 15.70 | 14.41 | 14.43 | 413,047 | -1.28(-8.16%) |
Aug 22, 2019 | 15.37 | 15.78 | 15.35 | 15.71 | 224,546 | +0.43(+2.84%) |
Aug 21, 2019 | 15.34 | 15.45 | 15.14 | 15.28 | 135,950 | -0.03(-0.18%) |
Aug 20, 2019 | 15.36 | 15.37 | 15.11 | 15.31 | 192,282 | -0.04(-0.25%) |
Aug 19, 2019 | 15.22 | 15.38 | 15.03 | 15.34 | 171,983 | +0.35(+2.33%) |
Aug 16, 2019 | 14.61 | 15.12 | 14.54 | 15.00 | 214,958 | +0.41(+2.78%) |
Aug 15, 2019 | 14.62 | 14.72 | 14.40 | 14.59 | 218,644 | -0.10(-0.71%) |
Aug 14, 2019 | 15.25 | 15.36 | 14.68 | 14.69 | 300,539 | -0.74(-4.76%) |
Aug 13, 2019 | 15.09 | 15.61 | 15.08 | 15.43 | 157,665 | +0.25(+1.68%) |
Aug 12, 2019 | 15.43 | 15.65 | 15.15 | 15.17 | 182,318 | -0.41(-2.66%) |
Aug 09, 2019 | 15.88 | 15.95 | 15.52 | 15.59 | 187,372 | -0.42(-2.65%) |
Aug 08, 2019 | 15.66 | 16.23 | 15.65 | 16.01 | 243,762 | +0.46(+2.97%) |
Aug 07, 2019 | 14.84 | 15.79 | 14.84 | 15.55 | 452,216 | +0.87(+5.90%) |
Aug 06, 2019 | 14.30 | 14.72 | 14.30 | 14.68 | 266,599 | +0.34(+2.37%) |
Aug 05, 2019 | 14.47 | 14.48 | 14.03 | 14.35 | 465,178 | -0.32(-2.18%) |
Aug 02, 2019 | 14.81 | 14.88 | 14.49 | 14.67 | 311,615 | -0.26(-1.77%) |
Aug 01, 2019 | 15.45 | 15.51 | 14.93 | 14.93 | 316,035 | -0.52(-3.36%) |
Jul 31, 2019 | 15.65 | 15.83 | 15.34 | 15.45 | 362,586 | -0.26(-1.68%) |
Jul 30, 2019 | 15.48 | 15.83 | 15.31 | 15.71 | 244,828 | +0.21(+1.34%) |
Jul 29, 2019 | 15.73 | 15.87 | 15.44 | 15.50 | 208,864 | -0.22(-1.38%) |
Jul 26, 2019 | 15.53 | 15.80 | 15.35 | 15.72 | 212,200 | +0.18(+1.15%) |
Jul 25, 2019 | 15.65 | 16.00 | 15.46 | 15.54 | 320,336 | +0.10(+0.67%) |
Jul 24, 2019 | 15.31 | 15.55 | 15.17 | 15.44 | 161,681 | +0.07(+0.43%) |
Jul 23, 2019 | 15.61 | 15.73 | 15.30 | 15.37 | 138,352 | -0.15(-0.97%) |
Jul 22, 2019 | 15.57 | 15.90 | 15.36 | 15.52 | 282,258 | -0.05(-0.30%) |
Jul 19, 2019 | 15.83 | 15.93 | 15.54 | 15.57 | 197,558 | -0.27(-1.72%) |
Jul 18, 2019 | 15.95 | 16.01 | 15.70 | 15.84 | 155,261 | -0.14(-0.88%) |
Jul 17, 2019 | 15.93 | 16.15 | 15.76 | 15.98 | 179,416 | -0.02(-0.12%) |
Jul 16, 2019 | 15.94 | 16.17 | 15.92 | 16.00 | 137,850 | -0.02(-0.12%) |
Jul 15, 2019 | 16.16 | 16.16 | 15.83 | 16.02 | 265,065 | -0.05(-0.29%) |
Jul 12, 2019 | 16.02 | 16.17 | 15.95 | 16.07 | 183,234 | +0.14(+0.89%) |
Jul 11, 2019 | 15.94 | 16.05 | 15.86 | 15.93 | 185,439 | +0.03(+0.18%) |
Jul 10, 2019 | 15.98 | 16.15 | 15.89 | 15.90 | 177,231 | -0.01(-0.06%) |
Jul 09, 2019 | 15.88 | 15.91 | 15.61 | 15.91 | 249,686 | +0.02(+0.12%) |
Jul 08, 2019 | 16.45 | 16.46 | 15.82 | 15.89 | 273,032 | -0.56(-3.38%) |
Jul 05, 2019 | 16.46 | 16.80 | 16.42 | 16.45 | 197,770 | +0.01(+0.06%) |
Jul 03, 2019 | 16.28 | 16.48 | 16.19 | 16.44 | 69,707 | +0.29(+1.81%) |
Jul 02, 2019 | 16.30 | 16.31 | 15.92 | 16.15 | 200,959 | -0.18(-1.10%) |
Jul 01, 2019 | 16.53 | 16.80 | 16.28 | 16.32 | 255,164 | +0.08(+0.52%) |
Jun 28, 2019 | 16.28 | 16.32 | 15.98 | 16.24 | 725,724 | -0.05(-0.29%) |
Jun 27, 2019 | 16.19 | 16.37 | 15.97 | 16.29 | 366,801 | +0.08(+0.47%) |
Jun 26, 2019 | 15.83 | 16.36 | 15.81 | 16.21 | 395,798 | -0.79(-4.66%) |
Jun 25, 2019 | 17.48 | 17.53 | 17.04 | 17.00 | 261,451 | -0.82(-4.60%) |
Jun 24, 2019 | 17.62 | 17.85 | 17.46 | 17.82 | 123,797 | +0.11(+0.64%) |
Jun 21, 2019 | 17.73 | 17.92 | 17.61 | 17.71 | 358,087 | -0.08(-0.42%) |
Jun 20, 2019 | 17.48 | 17.82 | 17.48 | 17.79 | 124,945 | +0.33(+1.89%) |
Jun 19, 2019 | 17.31 | 17.47 | 17.29 | 17.46 | 93,809 | +0.14(+0.82%) |
Jun 18, 2019 | 17.32 | 17.76 | 17.28 | 17.31 | 212,381 | -0.04(-0.22%) |
Jun 17, 2019 | 16.98 | 17.37 | 16.85 | 17.35 | 126,808 | +0.31(+1.83%) |
Jun 14, 2019 | 17.23 | 17.30 | 17.04 | 17.04 | 162,969 | -0.20(-1.15%) |
Jun 13, 2019 | 16.96 | 17.24 | 16.89 | 17.24 | 154,842 | +0.35(+2.07%) |
Jun 12, 2019 | 16.67 | 17.01 | 16.64 | 16.89 | 112,965 | +0.13(+0.79%) |
Jun 11, 2019 | 16.83 | 16.86 | 16.61 | 16.76 | 247,800 | +0.01(+0.06%) |
Jun 10, 2019 | 16.50 | 16.88 | 16.50 | 16.75 | 169,179 | +0.23(+1.37%) |
Jun 07, 2019 | 16.79 | 16.80 | 16.52 | 16.52 | 247,425 | -0.20(-1.18%) |
Jun 06, 2019 | 16.19 | 16.86 | 16.19 | 16.72 | 317,906 | +0.42(+2.60%) |
Jun 05, 2019 | 16.28 | 16.47 | 16.16 | 16.30 | 251,136 | +0.08(+0.52%) |
Jun 04, 2019 | 16.15 | 16.35 | 16.10 | 16.21 | 221,051 | +0.21(+1.30%) |
Jun 03, 2019 | 16.06 | 16.24 | 15.72 | 16.00 | 190,616 | -0.07(-0.41%) |
May 31, 2019 | 15.82 | 16.08 | 15.77 | 16.07 | 313,949 | +0.01(+0.06%) |
May 30, 2019 | 16.33 | 16.49 | 15.93 | 16.06 | 269,783 | -0.21(-1.27%) |
May 29, 2019 | 16.64 | 16.69 | 16.24 | 16.27 | 259,517 | -0.36(-2.15%) |
May 28, 2019 | 16.51 | 16.69 | 16.41 | 16.63 | 233,240 | +0.23(+1.38%) |
May 24, 2019 | 16.47 | 16.58 | 16.34 | 16.40 | 110,237 | +0.01(+0.06%) |
May 23, 2019 | 16.59 | 16.69 | 16.26 | 16.39 | 197,266 | -0.36(-2.14%) |
May 22, 2019 | 16.96 | 16.96 | 16.61 | 16.75 | 446,518 | -0.22(-1.28%) |
May 21, 2019 | 16.98 | 17.23 | 16.91 | 16.97 | 458,361 | +0.03(+0.17%) |
May 20, 2019 | 16.87 | 16.97 | 16.64 | 16.94 | 200,361 | -0.05(-0.28%) |
May 17, 2019 | 17.07 | 17.24 | 16.91 | 16.98 | 127,213 | -0.17(-0.99%) |
May 16, 2019 | 17.24 | 17.56 | 17.07 | 17.15 | 357,407 | -0.27(-1.57%) |
May 15, 2019 | 16.86 | 17.52 | 16.61 | 17.43 | 216,025 | +0.60(+3.59%) |
May 14, 2019 | 17.12 | 17.35 | 16.72 | 16.82 | 263,203 | -0.25(-1.49%) |
May 13, 2019 | 17.76 | 17.76 | 17.05 | 17.08 | 256,052 | -0.96(-5.33%) |
May 10, 2019 | 18.06 | 18.08 | 17.46 | 18.04 | 882,645 | +0.04(+0.21%) |
May 09, 2019 | 18.44 | 18.56 | 17.74 | 18.00 | 296,060 | -0.55(-2.95%) |
May 08, 2019 | 19.80 | 19.80 | 18.06 | 18.55 | 581,068 | -1.50(-7.48%) |
May 07, 2019 | 20.35 | 20.36 | 19.80 | 20.05 | 297,082 | -0.22(-1.07%) |
May 06, 2019 | 19.88 | 20.39 | 19.80 | 20.26 | 141,038 | -0.04(-0.19%) |
May 03, 2019 | 19.50 | 20.30 | 19.50 | 20.30 | 164,348 | +0.70(+3.56%) |
May 02, 2019 | 19.56 | 19.66 | 19.36 | 19.60 | 127,982 | +0.04(+0.19%) |