Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.16 | 16.23 | 15.76 | 15.92 | 212,733 | -0.51(-3.10%) |
Apr 29, 2020 | 15.34 | 16.54 | 15.29 | 16.43 | 312,935 | +1.66(+11.24%) |
Apr 28, 2020 | 14.80 | 15.13 | 14.45 | 14.77 | 126,254 | +0.38(+2.64%) |
Apr 27, 2020 | 14.44 | 14.63 | 14.14 | 14.39 | 77,213 | +0.08(+0.56%) |
Apr 24, 2020 | 14.29 | 14.50 | 13.79 | 14.31 | 94,233 | +0.23(+1.63%) |
Apr 23, 2020 | 13.12 | 14.72 | 13.12 | 14.08 | 215,143 | +1.09(+8.39%) |
Apr 22, 2020 | 13.15 | 13.36 | 12.93 | 12.99 | 190,708 | +0.17(+1.33%) |
Apr 21, 2020 | 13.40 | 13.40 | 12.63 | 12.82 | 258,779 | -1.01(-7.30%) |
Apr 20, 2020 | 13.43 | 14.21 | 13.02 | 13.83 | 355,497 | +0.15(+1.10%) |
Apr 17, 2020 | 13.05 | 13.71 | 12.85 | 13.68 | 115,900 | +1.03(+8.14%) |
Apr 16, 2020 | 12.92 | 13.23 | 12.54 | 12.65 | 246,961 | -0.16(-1.25%) |
Apr 15, 2020 | 12.20 | 12.94 | 12.15 | 12.81 | 255,872 | -0.01(-0.08%) |
Apr 14, 2020 | 12.26 | 13.04 | 12.05 | 12.82 | 179,111 | +0.83(+6.92%) |
Apr 13, 2020 | 12.35 | 12.47 | 11.44 | 11.99 | 149,147 | -0.29(-2.36%) |
Apr 09, 2020 | 12.28 | 12.28 | 12.28 | 0 | +0.84(+7.34%) | |
Apr 08, 2020 | 12.11 | 12.29 | 11.30 | 11.44 | 222,285 | -0.54(-4.51%) |
Apr 07, 2020 | 11.43 | 12.28 | 11.40 | 11.98 | 282,682 | +1.10(+10.11%) |
Apr 06, 2020 | 9.750 | 11.00 | 9.750 | 10.88 | 238,604 | +1.34(+14.05%) |
Apr 03, 2020 | 10.21 | 10.25 | 9.430 | 9.540 | 125,675 | -0.62(-6.10%) |
Apr 02, 2020 | 10.04 | 10.64 | 9.750 | 10.16 | 191,480 | +0.31(+3.15%) |
Apr 01, 2020 | 10.21 | 10.44 | 9.540 | 9.850 | 113,586 | -0.72(-6.81%) |
Mar 31, 2020 | 10.34 | 11.04 | 10.34 | 10.57 | 186,227 | +0.25(+2.42%) |
Mar 30, 2020 | 10.42 | 10.60 | 10.00 | 10.32 | 134,398 | +0.01(+0.10%) |
Mar 27, 2020 | 10.75 | 10.75 | 10.07 | 10.31 | 245,918 | -0.84(-7.53%) |
Mar 26, 2020 | 11.79 | 12.18 | 10.91 | 11.15 | 130,790 | -0.47(-4.04%) |
Mar 25, 2020 | 11.39 | 12.15 | 10.80 | 11.62 | 240,687 | +0.33(+2.92%) |
Mar 24, 2020 | 10.93 | 11.70 | 10.79 | 11.29 | 276,355 | +1.21(+12.00%) |
Mar 23, 2020 | 10.75 | 10.76 | 8.760 | 10.08 | 337,750 | -0.90(-8.20%) |
Mar 20, 2020 | 10.25 | 11.26 | 9.910 | 10.98 | 514,520 | +1.08(+10.91%) |
Mar 19, 2020 | 9.340 | 10.44 | 8.750 | 9.900 | 220,417 | +0.54(+5.77%) |
Mar 18, 2020 | 10.40 | 10.94 | 8.470 | 9.360 | 505,667 | -1.84(-16.43%) |
Mar 17, 2020 | 11.03 | 11.77 | 10.27 | 11.20 | 314,506 | +0.38(+3.51%) |
Mar 16, 2020 | 10.91 | 12.14 | 8.400 | 10.82 | 376,180 | -0.99(-8.38%) |
Mar 13, 2020 | 10.33 | 11.94 | 10.33 | 11.81 | 630,727 | +2.20(+22.89%) |
Mar 12, 2020 | 10.02 | 10.70 | 9.600 | 9.610 | 301,193 | -1.31(-12.00%) |
Mar 11, 2020 | 11.88 | 12.00 | 10.64 | 10.92 | 426,275 | -1.35(-11.00%) |
Mar 10, 2020 | 12.31 | 12.60 | 11.75 | 12.27 | 261,214 | +0.49(+4.16%) |
Mar 09, 2020 | 12.50 | 12.53 | 11.54 | 11.78 | 426,375 | -1.63(-12.16%) |
Mar 06, 2020 | 13.06 | 13.58 | 13.06 | 13.41 | 229,570 | -0.16(-1.18%) |
Mar 05, 2020 | 14.10 | 14.11 | 13.27 | 13.57 | 303,694 | -0.47(-3.35%) |
Mar 04, 2020 | 14.26 | 14.33 | 13.74 | 14.04 | 147,394 | +0.12(+0.86%) |
Mar 03, 2020 | 15.09 | 15.09 | 13.88 | 13.92 | 269,910 | -1.14(-7.57%) |
Mar 02, 2020 | 14.55 | 15.06 | 14.00 | 15.06 | 289,360 | +0.67(+4.66%) |
Feb 28, 2020 | 13.69 | 14.44 | 13.50 | 14.39 | 446,316 | -0.06(-0.42%) |
Feb 27, 2020 | 14.00 | 14.52 | 13.40 | 14.45 | 368,527 | +0.20(+1.40%) |
Feb 26, 2020 | 15.41 | 15.44 | 14.23 | 14.25 | 462,915 | -1.12(-7.29%) |
Feb 25, 2020 | 16.44 | 16.60 | 15.31 | 15.37 | 171,936 | -1.09(-6.62%) |
Feb 24, 2020 | 16.50 | 16.65 | 16.08 | 16.46 | 149,962 | -0.61(-3.57%) |
Feb 21, 2020 | 17.56 | 17.65 | 17.06 | 17.07 | 181,909 | -0.53(-3.01%) |
Feb 20, 2020 | 18.10 | 18.78 | 17.59 | 17.60 | 191,509 | -0.48(-2.65%) |
Feb 19, 2020 | 17.34 | 18.60 | 17.33 | 18.08 | 249,672 | +0.83(+4.81%) |
Feb 18, 2020 | 17.71 | 17.81 | 17.19 | 17.25 | 95,180 | -0.54(-3.04%) |
Feb 14, 2020 | 17.79 | 17.79 | 17.79 | 0 | -0.28(-1.55%) | |
Feb 13, 2020 | 18.43 | 18.44 | 17.79 | 18.07 | 116,387 | -0.42(-2.27%) |
Feb 12, 2020 | 18.07 | 18.79 | 18.07 | 18.49 | 125,001 | +0.62(+3.47%) |
Feb 11, 2020 | 17.87 | 18.20 | 17.57 | 17.87 | 186,377 | +0.09(+0.51%) |
Feb 10, 2020 | 17.10 | 17.85 | 16.81 | 17.78 | 396,180 | +0.59(+3.43%) |
Feb 07, 2020 | 18.48 | 18.48 | 16.97 | 17.19 | 350,838 | -1.41(-7.58%) |
Feb 06, 2020 | 19.22 | 19.29 | 17.96 | 18.60 | 312,642 | -0.55(-2.87%) |
Feb 05, 2020 | 19.50 | 19.97 | 18.91 | 19.15 | 424,171 | -0.01(-0.05%) |
Feb 04, 2020 | 18.89 | 19.41 | 18.89 | 19.16 | 169,440 | +0.50(+2.68%) |
Feb 03, 2020 | 18.21 | 18.69 | 18.15 | 18.66 | 147,218 | +0.48(+2.64%) |
Jan 31, 2020 | 18.86 | 18.86 | 18.09 | 18.18 | 218,906 | -0.77(-4.06%) |
Jan 30, 2020 | 19.37 | 19.38 | 18.65 | 18.95 | 95,871 | -0.53(-2.72%) |
Jan 29, 2020 | 19.68 | 19.68 | 19.25 | 19.48 | 181,579 | -0.12(-0.61%) |
Jan 28, 2020 | 19.09 | 19.72 | 19.06 | 19.60 | 139,359 | +0.51(+2.67%) |
Jan 27, 2020 | 18.92 | 19.19 | 18.39 | 19.09 | 196,159 | -0.18(-0.93%) |
Jan 24, 2020 | 19.00 | 19.30 | 18.67 | 19.27 | 194,782 | +0.29(+1.53%) |
Jan 23, 2020 | 18.37 | 19.03 | 18.05 | 18.98 | 171,260 | +0.48(+2.59%) |
Jan 22, 2020 | 19.24 | 19.38 | 18.40 | 18.50 | 244,175 | -0.74(-3.85%) |
Jan 21, 2020 | 20.25 | 20.25 | 19.16 | 19.24 | 121,123 | -1.06(-5.22%) |
Jan 20, 2020 | 20.59 | 20.65 | 20.21 | 20.30 | 25,663 | -0.29(-1.41%) |
Jan 17, 2020 | 20.21 | 20.71 | 20.21 | 20.59 | 148,556 | +0.41(+2.03%) |
Jan 16, 2020 | 20.84 | 21.00 | 19.84 | 20.18 | 216,794 | -0.85(-4.04%) |
Jan 15, 2020 | 22.21 | 22.40 | 20.24 | 21.03 | 317,779 | -1.14(-5.14%) |
Jan 14, 2020 | 21.91 | 22.29 | 21.83 | 22.17 | 89,055 | +0.23(+1.05%) |
Jan 13, 2020 | 21.60 | 22.05 | 21.36 | 21.94 | 79,018 | +0.36(+1.67%) |
Jan 10, 2020 | 21.04 | 21.83 | 21.04 | 21.58 | 134,231 | +0.32(+1.51%) |
Jan 09, 2020 | 21.76 | 21.76 | 21.19 | 21.26 | 90,681 | -0.46(-2.12%) |
Jan 08, 2020 | 22.26 | 22.26 | 21.36 | 21.72 | 79,152 | -0.29(-1.32%) |
Jan 07, 2020 | 21.92 | 22.21 | 21.59 | 22.01 | 109,692 | +0.10(+0.46%) |
Jan 06, 2020 | 22.42 | 22.42 | 21.60 | 21.91 | 220,144 | -0.59(-2.62%) |
Jan 03, 2020 | 23.34 | 23.39 | 22.42 | 22.50 | 191,513 | -1.03(-4.38%) |
Jan 02, 2020 | 23.67 | 23.70 | 23.27 | 23.53 | 95,640 | -0.08(-0.34%) |
Dec 31, 2019 | 23.61 | 23.61 | 23.61 | 0 | -0.15(-0.63%) | |
Dec 30, 2019 | 23.40 | 23.93 | 23.30 | 23.76 | 151,627 | +0.31(+1.32%) |
Dec 27, 2019 | 23.49 | 23.86 | 23.24 | 23.45 | 154,329 | +0.09(+0.39%) |
Dec 24, 2019 | 23.36 | 23.36 | 23.36 | 0 | +0.34(+1.48%) | |
Dec 23, 2019 | 23.05 | 23.40 | 22.67 | 23.02 | 243,671 | +0.21(+0.92%) |
Dec 20, 2019 | 22.42 | 22.84 | 21.90 | 22.81 | 324,702 | +0.81(+3.68%) |
Dec 19, 2019 | 21.10 | 22.78 | 21.10 | 22.00 | 381,087 | +1.00(+4.76%) |
Dec 18, 2019 | 21.04 | 21.14 | 20.73 | 21.00 | 146,517 | -0.16(-0.76%) |
Dec 17, 2019 | 20.90 | 21.28 | 20.44 | 21.16 | 285,994 | +0.29(+1.39%) |
Dec 16, 2019 | 21.11 | 21.64 | 20.75 | 20.87 | 164,679 | -0.11(-0.52%) |
Dec 13, 2019 | 20.85 | 21.09 | 20.85 | 20.98 | 223,908 | +0.12(+0.58%) |
Dec 12, 2019 | 20.85 | 21.16 | 20.66 | 20.86 | 210,450 | +0.04(+0.19%) |
Dec 11, 2019 | 20.68 | 21.19 | 20.46 | 20.82 | 106,199 | +0.16(+0.77%) |
Dec 10, 2019 | 20.83 | 20.95 | 20.44 | 20.66 | 95,169 | -0.14(-0.67%) |
Dec 09, 2019 | 20.88 | 20.93 | 20.15 | 20.80 | 189,049 | -0.10(-0.48%) |
Dec 06, 2019 | 20.68 | 22.00 | 19.79 | 20.90 | 668,833 | +0.33(+1.60%) |
Dec 05, 2019 | 20.97 | 21.07 | 20.50 | 20.57 | 72,783 | -0.33(-1.58%) |
Dec 04, 2019 | 21.26 | 21.26 | 20.22 | 20.90 | 198,651 | -0.34(-1.60%) |
Dec 03, 2019 | 20.76 | 21.94 | 20.55 | 21.24 | 412,432 | +0.74(+3.61%) |
Dec 02, 2019 | 20.70 | 20.84 | 20.35 | 20.50 | 76,372 | +0.00(+0.00%) |
Nov 29, 2019 | 21.07 | 21.10 | 20.50 | 20.50 | 99,804 | -0.28(-1.35%) |
Nov 28, 2019 | 20.85 | 20.94 | 20.60 | 20.78 | 47,496 | +0.04(+0.19%) |
Nov 27, 2019 | 20.80 | 20.97 | 20.42 | 20.74 | 82,813 | -0.04(-0.19%) |
Nov 26, 2019 | 20.06 | 20.82 | 19.89 | 20.78 | 154,513 | +0.72(+3.59%) |
Nov 25, 2019 | 20.34 | 20.49 | 20.01 | 20.06 | 144,801 | -0.24(-1.18%) |
Nov 22, 2019 | 21.00 | 21.33 | 20.26 | 20.30 | 138,595 | -0.36(-1.74%) |
Nov 21, 2019 | 20.77 | 20.84 | 20.25 | 20.66 | 135,408 | +0.01(+0.05%) |
Nov 20, 2019 | 21.15 | 21.17 | 20.43 | 20.65 | 159,547 | -0.56(-2.64%) |
Nov 19, 2019 | 21.13 | 21.58 | 20.99 | 21.21 | 149,369 | +0.11(+0.52%) |
Nov 18, 2019 | 19.91 | 21.55 | 19.77 | 21.10 | 370,471 | +1.45(+7.38%) |
Nov 15, 2019 | 19.37 | 19.78 | 19.26 | 19.65 | 101,597 | +0.28(+1.45%) |
Nov 14, 2019 | 19.17 | 19.46 | 19.16 | 19.37 | 74,050 | +0.24(+1.25%) |
Nov 13, 2019 | 18.94 | 19.23 | 18.94 | 19.13 | 105,623 | -0.01(-0.05%) |
Nov 12, 2019 | 19.13 | 19.29 | 18.96 | 19.14 | 118,074 | +0.01(+0.05%) |
Nov 11, 2019 | 18.96 | 19.30 | 18.94 | 19.13 | 122,854 | +0.01(+0.05%) |
Nov 08, 2019 | 19.02 | 19.23 | 18.82 | 19.12 | 172,928 | +0.00(+0.00%) |
Nov 07, 2019 | 18.41 | 19.16 | 18.22 | 19.12 | 286,378 | +0.77(+4.20%) |
Nov 06, 2019 | 17.76 | 18.49 | 17.65 | 18.35 | 217,273 | -0.20(-1.08%) |
Nov 05, 2019 | 17.87 | 18.87 | 17.81 | 18.55 | 409,276 | +0.77(+4.33%) |
Nov 04, 2019 | 17.10 | 17.87 | 17.10 | 17.78 | 210,053 | +0.82(+4.83%) |
Nov 01, 2019 | 16.60 | 17.04 | 16.52 | 16.96 | 88,690 | +0.50(+3.04%) |
Oct 31, 2019 | 16.60 | 16.70 | 16.11 | 16.46 | 147,040 | -0.15(-0.90%) |
Oct 30, 2019 | 16.82 | 16.84 | 16.35 | 16.61 | 128,040 | -0.22(-1.31%) |
Oct 29, 2019 | 16.64 | 17.06 | 16.41 | 16.83 | 146,906 | +0.10(+0.60%) |
Oct 28, 2019 | 16.38 | 16.86 | 16.38 | 16.73 | 192,399 | +0.35(+2.14%) |
Oct 25, 2019 | 15.94 | 16.53 | 15.75 | 16.38 | 183,792 | +0.50(+3.15%) |
Oct 24, 2019 | 16.32 | 16.46 | 15.31 | 15.88 | 363,760 | -0.38(-2.34%) |
Oct 23, 2019 | 16.20 | 16.73 | 16.00 | 16.26 | 226,626 | +0.23(+1.43%) |
Oct 22, 2019 | 16.48 | 16.48 | 15.63 | 16.03 | 256,897 | -0.41(-2.49%) |
Oct 21, 2019 | 16.70 | 16.80 | 16.35 | 16.44 | 200,130 | -0.18(-1.08%) |
Oct 18, 2019 | 16.72 | 16.75 | 16.04 | 16.62 | 213,614 | +0.01(+0.06%) |
Oct 17, 2019 | 16.49 | 16.97 | 16.49 | 16.61 | 141,568 | +0.19(+1.16%) |
Oct 16, 2019 | 16.34 | 16.50 | 16.30 | 16.42 | 173,764 | +0.11(+0.67%) |
Oct 15, 2019 | 16.35 | 16.58 | 16.09 | 16.31 | 430,276 | -0.41(-2.45%) |
Oct 11, 2019 | 16.72 | 16.72 | 16.72 | 0 | -0.01(-0.06%) | |
Oct 10, 2019 | 17.85 | 17.85 | 16.63 | 16.73 | 537,966 | -1.27(-7.06%) |
Oct 09, 2019 | 17.88 | 18.19 | 17.83 | 18.00 | 166,007 | +0.29(+1.64%) |
Oct 08, 2019 | 18.00 | 18.00 | 17.50 | 17.71 | 197,451 | -0.42(-2.32%) |
Oct 07, 2019 | 18.14 | 18.57 | 18.00 | 18.13 | 99,477 | -0.09(-0.49%) |
Oct 04, 2019 | 18.50 | 18.67 | 18.08 | 18.22 | 98,276 | -0.24(-1.30%) |
Oct 03, 2019 | 18.16 | 18.74 | 17.95 | 18.46 | 130,605 | +0.21(+1.15%) |
Oct 02, 2019 | 18.43 | 18.52 | 18.00 | 18.25 | 106,719 | -0.20(-1.08%) |
Oct 01, 2019 | 19.35 | 19.38 | 18.37 | 18.45 | 162,616 | -0.90(-4.65%) |
Sep 30, 2019 | 19.00 | 19.40 | 18.99 | 19.35 | 185,741 | +0.24(+1.26%) |
Sep 27, 2019 | 19.29 | 19.30 | 18.93 | 19.11 | 251,942 | -0.24(-1.24%) |
Sep 26, 2019 | 19.74 | 19.74 | 19.13 | 19.35 | 132,485 | -0.32(-1.63%) |
Sep 25, 2019 | 19.29 | 19.76 | 18.88 | 19.67 | 143,316 | +0.20(+1.03%) |
Sep 24, 2019 | 19.72 | 19.92 | 19.39 | 19.47 | 102,917 | -0.27(-1.37%) |
Sep 23, 2019 | 19.95 | 19.95 | 19.57 | 19.74 | 132,387 | -0.27(-1.35%) |
Sep 20, 2019 | 20.58 | 20.67 | 19.97 | 20.01 | 293,734 | -0.48(-2.34%) |
Sep 19, 2019 | 20.28 | 20.56 | 20.10 | 20.49 | 68,177 | +0.40(+1.99%) |
Sep 18, 2019 | 20.69 | 20.87 | 19.89 | 20.09 | 113,371 | -0.68(-3.27%) |
Sep 17, 2019 | 20.80 | 21.20 | 20.45 | 20.77 | 85,222 | -0.11(-0.53%) |
Sep 16, 2019 | 21.93 | 22.05 | 20.68 | 20.88 | 132,589 | -1.03(-4.70%) |
Sep 13, 2019 | 21.99 | 22.21 | 21.69 | 21.91 | 168,570 | +0.06(+0.27%) |
Sep 12, 2019 | 21.36 | 21.94 | 21.32 | 21.85 | 172,080 | +0.55(+2.58%) |
Sep 11, 2019 | 21.02 | 21.64 | 21.00 | 21.30 | 114,498 | +0.18(+0.85%) |
Sep 10, 2019 | 21.26 | 21.48 | 20.77 | 21.12 | 113,314 | -0.18(-0.85%) |
Sep 09, 2019 | 22.13 | 22.13 | 20.92 | 21.30 | 143,781 | -0.30(-1.39%) |
Sep 06, 2019 | 21.57 | 21.66 | 21.21 | 21.60 | 231,863 | -0.05(-0.23%) |
Sep 05, 2019 | 20.85 | 21.66 | 20.85 | 21.65 | 169,277 | +1.25(+6.13%) |
Sep 04, 2019 | 20.00 | 20.60 | 19.90 | 20.40 | 145,543 | +0.67(+3.40%) |
Sep 03, 2019 | 19.99 | 20.00 | 19.58 | 19.73 | 107,687 | -0.42(-2.08%) |
Aug 30, 2019 | 20.15 | 20.15 | 20.15 | 0 | +0.46(+2.34%) | |
Aug 29, 2019 | 19.62 | 19.93 | 19.40 | 19.69 | 224,237 | +0.32(+1.65%) |
Aug 28, 2019 | 19.70 | 19.75 | 19.31 | 19.37 | 46,102 | -0.46(-2.32%) |
Aug 27, 2019 | 19.93 | 19.93 | 19.61 | 19.83 | 98,836 | +0.10(+0.51%) |
Aug 26, 2019 | 19.93 | 20.02 | 19.32 | 19.73 | 80,521 | +0.27(+1.39%) |
Aug 23, 2019 | 20.29 | 20.51 | 19.34 | 19.46 | 167,045 | -0.95(-4.65%) |
Aug 22, 2019 | 20.36 | 20.55 | 20.26 | 20.41 | 103,431 | +0.05(+0.25%) |
Aug 21, 2019 | 20.55 | 20.55 | 19.60 | 20.36 | 139,743 | -0.14(-0.68%) |
Aug 20, 2019 | 20.38 | 20.52 | 20.11 | 20.50 | 56,216 | +0.04(+0.20%) |
Aug 19, 2019 | 20.61 | 20.77 | 20.30 | 20.46 | 159,188 | -0.05(-0.24%) |
Aug 16, 2019 | 20.76 | 20.92 | 20.42 | 20.51 | 192,332 | -0.26(-1.25%) |
Aug 15, 2019 | 20.81 | 21.15 | 20.62 | 20.77 | 123,008 | -0.06(-0.29%) |
Aug 14, 2019 | 20.95 | 21.20 | 20.68 | 20.83 | 197,050 | -0.42(-1.98%) |
Aug 13, 2019 | 21.53 | 21.69 | 21.16 | 21.25 | 139,315 | -0.27(-1.25%) |
Aug 12, 2019 | 20.85 | 21.65 | 20.76 | 21.52 | 154,490 | +0.67(+3.21%) |
Aug 09, 2019 | 22.35 | 22.50 | 19.89 | 20.85 | 627,575 | -0.77(-3.56%) |
Aug 08, 2019 | 21.68 | 22.08 | 21.49 | 21.62 | 148,747 | +0.06(+0.28%) |
Aug 07, 2019 | 23.22 | 23.31 | 21.34 | 21.56 | 454,564 | -1.89(-8.06%) |
Aug 06, 2019 | 23.94 | 24.22 | 23.02 | 23.45 | 277,509 | -1.10(-4.48%) |
Aug 02, 2019 | 24.55 | 24.55 | 24.55 | 0 | +0.10(+0.41%) | |
Aug 01, 2019 | 24.54 | 25.09 | 24.29 | 24.45 | 266,734 | -0.48(-1.93%) |
Jul 31, 2019 | 25.05 | 25.24 | 24.67 | 24.93 | 189,967 | -0.21(-0.84%) |
Jul 30, 2019 | 24.70 | 25.23 | 24.47 | 25.14 | 139,625 | +0.19(+0.76%) |
Jul 29, 2019 | 25.08 | 25.08 | 24.43 | 24.95 | 141,260 | -0.10(-0.40%) |
Jul 26, 2019 | 24.60 | 25.34 | 24.53 | 25.05 | 91,382 | +0.51(+2.08%) |
Jul 25, 2019 | 24.62 | 24.72 | 24.36 | 24.54 | 184,216 | -0.16(-0.65%) |
Jul 24, 2019 | 24.83 | 24.90 | 24.56 | 24.70 | 124,464 | -0.18(-0.72%) |
Jul 23, 2019 | 24.98 | 25.00 | 24.62 | 24.88 | 143,639 | -0.06(-0.24%) |
Jul 22, 2019 | 25.10 | 25.37 | 24.83 | 24.94 | 325,928 | -0.11(-0.44%) |
Jul 19, 2019 | 24.32 | 25.69 | 24.32 | 25.05 | 375,670 | +0.65(+2.66%) |
Jul 18, 2019 | 24.16 | 24.62 | 23.59 | 24.40 | 132,914 | +0.05(+0.21%) |
Jul 17, 2019 | 24.23 | 24.43 | 23.70 | 24.35 | 133,479 | +0.08(+0.33%) |
Jul 16, 2019 | 24.44 | 24.72 | 24.02 | 24.27 | 152,293 | -0.24(-0.98%) |
Jul 15, 2019 | 23.55 | 24.77 | 23.55 | 24.51 | 156,536 | +0.95(+4.03%) |
Jul 12, 2019 | 23.75 | 23.86 | 23.48 | 23.56 | 158,188 | -0.17(-0.72%) |
Jul 11, 2019 | 23.49 | 23.88 | 23.30 | 23.73 | 141,522 | +0.19(+0.81%) |
Jul 10, 2019 | 22.52 | 23.55 | 22.41 | 23.54 | 227,376 | +1.31(+5.89%) |
Jul 09, 2019 | 22.47 | 22.51 | 22.02 | 22.23 | 93,367 | -0.39(-1.72%) |
Jul 08, 2019 | 22.13 | 22.70 | 21.98 | 22.62 | 152,698 | +0.42(+1.89%) |
Jul 05, 2019 | 22.29 | 22.29 | 21.79 | 22.20 | 103,315 | -0.28(-1.25%) |
Jul 04, 2019 | 22.23 | 22.80 | 22.05 | 22.48 | 48,785 | +0.19(+0.85%) |
Jul 03, 2019 | 22.57 | 22.70 | 22.06 | 22.29 | 143,314 | -0.23(-1.02%) |
Jul 02, 2019 | 21.72 | 22.59 | 21.26 | 22.52 | 195,706 | +0.34(+1.53%) |
Jun 28, 2019 | 22.18 | 22.18 | 22.18 | 0 | +0.38(+1.74%) | |
Jun 27, 2019 | 21.34 | 21.94 | 20.75 | 21.80 | 245,332 | +0.30(+1.40%) |
Jun 26, 2019 | 22.33 | 22.56 | 21.03 | 21.50 | 493,227 | -0.87(-3.89%) |
Jun 25, 2019 | 22.80 | 22.80 | 22.34 | 22.37 | 567,133 | -0.45(-1.97%) |
Jun 24, 2019 | 21.82 | 23.00 | 21.62 | 22.82 | 284,329 | +0.99(+4.54%) |
Jun 21, 2019 | 20.71 | 21.88 | 20.35 | 21.83 | 478,706 | +1.05(+5.05%) |
Jun 20, 2019 | 20.05 | 20.93 | 19.95 | 20.78 | 859,629 | +1.51(+7.84%) |
Jun 19, 2019 | 19.79 | 19.96 | 19.01 | 19.27 | 238,935 | -0.44(-2.23%) |
Jun 18, 2019 | 19.94 | 20.43 | 19.69 | 19.71 | 246,301 | -0.05(-0.25%) |
Jun 17, 2019 | 19.38 | 19.78 | 19.11 | 19.76 | 199,668 | +0.39(+2.01%) |
Jun 14, 2019 | 19.08 | 19.37 | 18.56 | 19.37 | 76,664 | +0.21(+1.10%) |
Jun 13, 2019 | 19.12 | 19.34 | 18.89 | 19.16 | 134,020 | +0.19(+1.00%) |
Jun 12, 2019 | 19.03 | 19.31 | 18.66 | 18.97 | 134,093 | -0.13(-0.68%) |
Jun 11, 2019 | 18.07 | 19.25 | 17.96 | 19.10 | 360,341 | +1.19(+6.64%) |
Jun 10, 2019 | 17.99 | 18.31 | 17.77 | 17.91 | 118,095 | -0.03(-0.17%) |
Jun 07, 2019 | 18.00 | 18.05 | 17.65 | 17.94 | 116,159 | -0.05(-0.28%) |
Jun 06, 2019 | 17.77 | 18.04 | 17.46 | 17.99 | 64,383 | +0.27(+1.52%) |
Jun 05, 2019 | 18.18 | 18.18 | 17.34 | 17.72 | 110,625 | -0.33(-1.83%) |
Jun 04, 2019 | 17.69 | 18.20 | 17.64 | 18.05 | 326,654 | +0.56(+3.20%) |
Jun 03, 2019 | 16.66 | 17.49 | 16.64 | 17.49 | 126,658 | +0.89(+5.36%) |
May 31, 2019 | 16.51 | 16.72 | 16.04 | 16.60 | 127,229 | -0.14(-0.84%) |
May 30, 2019 | 16.50 | 17.04 | 16.39 | 16.74 | 80,454 | +0.32(+1.95%) |
May 29, 2019 | 16.36 | 16.54 | 16.18 | 16.42 | 172,234 | -0.11(-0.67%) |
May 28, 2019 | 16.26 | 16.67 | 16.21 | 16.53 | 1,487,531 | +0.35(+2.16%) |
May 27, 2019 | 16.08 | 16.38 | 15.92 | 16.18 | 63,530 | +0.05(+0.31%) |
May 24, 2019 | 16.16 | 16.43 | 16.03 | 16.13 | 119,747 | +0.17(+1.07%) |
May 23, 2019 | 16.49 | 16.60 | 15.87 | 15.96 | 268,244 | -0.64(-3.86%) |
May 22, 2019 | 17.40 | 17.63 | 16.57 | 16.60 | 418,083 | -0.84(-4.82%) |
May 21, 2019 | 17.40 | 17.84 | 17.38 | 17.44 | 119,483 | -0.01(-0.06%) |
May 17, 2019 | 17.45 | 17.45 | 17.45 | 0 | -0.05(-0.29%) | |
May 16, 2019 | 17.64 | 17.74 | 17.11 | 17.50 | 114,493 | -0.05(-0.28%) |
May 15, 2019 | 17.22 | 17.86 | 17.02 | 17.55 | 208,815 | +0.21(+1.21%) |
May 14, 2019 | 16.76 | 17.42 | 16.76 | 17.34 | 214,364 | +0.71(+4.27%) |
May 13, 2019 | 16.51 | 16.86 | 16.41 | 16.63 | 154,183 | -0.20(-1.19%) |
May 10, 2019 | 16.41 | 16.97 | 16.05 | 16.83 | 182,889 | +0.39(+2.37%) |
May 09, 2019 | 16.85 | 17.00 | 16.07 | 16.44 | 274,137 | -0.59(-3.46%) |
May 08, 2019 | 16.80 | 17.48 | 16.71 | 17.03 | 348,107 | +0.33(+1.98%) |
May 07, 2019 | 17.26 | 17.28 | 16.58 | 16.70 | 127,396 | -0.77(-4.41%) |
May 06, 2019 | 17.41 | 17.84 | 17.04 | 17.47 | 166,508 | -0.32(-1.80%) |
May 03, 2019 | 17.22 | 17.85 | 17.21 | 17.79 | 59,148 | +0.64(+3.73%) |
May 02, 2019 | 17.01 | 17.24 | 16.49 | 17.15 | 256,560 | +0.07(+0.41%) |