Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.48 | 18.48 | 17.60 | 17.70 | 145,016 | -0.59(-3.23%) |
Apr 29, 2020 | 18.10 | 18.33 | 18.07 | 18.29 | 417,989 | +0.33(+1.83%) |
Apr 28, 2020 | 18.11 | 18.15 | 17.91 | 17.96 | 121,275 | +0.14(+0.79%) |
Apr 27, 2020 | 17.75 | 17.84 | 17.68 | 17.82 | 125,509 | +0.32(+1.82%) |
Apr 24, 2020 | 17.56 | 17.60 | 17.43 | 17.50 | 81,124 | -0.14(-0.80%) |
Apr 23, 2020 | 17.79 | 17.97 | 17.64 | 17.64 | 126,109 | -0.08(-0.42%) |
Apr 22, 2020 | 17.75 | 17.87 | 17.72 | 17.72 | 161,024 | +0.71(+4.19%) |
Apr 21, 2020 | 17.11 | 17.23 | 16.98 | 17.01 | 166,332 | -0.66(-3.72%) |
Apr 20, 2020 | 17.69 | 17.90 | 17.60 | 17.66 | 254,827 | -0.08(-0.42%) |
Apr 17, 2020 | 17.68 | 17.78 | 17.58 | 17.74 | 160,010 | +0.50(+2.88%) |
Apr 16, 2020 | 17.37 | 17.44 | 17.18 | 17.24 | 78,393 | +0.10(+0.60%) |
Apr 15, 2020 | 17.14 | 17.23 | 17.08 | 17.14 | 108,001 | -0.68(-3.84%) |
Apr 14, 2020 | 17.80 | 17.91 | 17.68 | 17.82 | 215,314 | +0.66(+3.83%) |
Apr 13, 2020 | 17.15 | 17.23 | 16.98 | 17.17 | 154,609 | -0.23(-1.35%) |
Apr 09, 2020 | 17.45 | 17.90 | 17.40 | 17.40 | 210,432 | -0.11(-0.64%) |
Apr 08, 2020 | 17.45 | 17.54 | 17.25 | 17.51 | 217,565 | +0.36(+2.08%) |
Apr 07, 2020 | 18.23 | 18.31 | 17.04 | 17.16 | 317,278 | -0.45(-2.56%) |
Apr 06, 2020 | 17.44 | 17.76 | 17.32 | 17.61 | 272,717 | +0.87(+5.21%) |
Apr 03, 2020 | 16.92 | 17.04 | 16.49 | 16.74 | 160,329 | -0.30(-1.76%) |
Apr 02, 2020 | 16.51 | 17.04 | 16.47 | 17.04 | 229,951 | +1.14(+7.14%) |
Apr 01, 2020 | 16.24 | 16.43 | 15.83 | 15.90 | 165,968 | -0.53(-3.25%) |
Mar 31, 2020 | 16.70 | 16.81 | 16.38 | 16.43 | 262,276 | -0.31(-1.85%) |
Mar 30, 2020 | 16.11 | 16.78 | 16.10 | 16.74 | 244,092 | +0.57(+3.54%) |
Mar 27, 2020 | 16.28 | 16.59 | 16.05 | 16.17 | 386,433 | -1.44(-8.15%) |
Mar 26, 2020 | 16.78 | 17.62 | 16.60 | 17.61 | 559,407 | +0.65(+3.82%) |
Mar 25, 2020 | 16.60 | 17.15 | 16.41 | 16.96 | 433,325 | +0.36(+2.15%) |
Mar 24, 2020 | 16.51 | 16.66 | 16.24 | 16.60 | 570,723 | +1.34(+8.77%) |
Mar 23, 2020 | 15.34 | 15.54 | 14.91 | 15.27 | 405,709 | +0.16(+1.05%) |
Mar 20, 2020 | 16.50 | 16.59 | 14.93 | 15.11 | 673,241 | -1.09(-6.71%) |
Mar 19, 2020 | 15.92 | 16.67 | 15.58 | 16.19 | 298,418 | +0.29(+1.83%) |
Mar 18, 2020 | 15.78 | 16.51 | 15.31 | 15.90 | 581,003 | -1.77(-10.02%) |
Mar 17, 2020 | 16.65 | 17.82 | 16.60 | 17.67 | 405,971 | +1.23(+7.46%) |
Mar 16, 2020 | 16.13 | 17.42 | 16.00 | 16.45 | 1,350,768 | -4.12(-20.04%) |
Mar 13, 2020 | 20.60 | 20.77 | 18.92 | 20.57 | 497,269 | +2.00(+10.80%) |
Mar 12, 2020 | 19.55 | 19.62 | 18.09 | 18.56 | 984,625 | -2.73(-12.80%) |
Mar 11, 2020 | 21.60 | 21.86 | 21.15 | 21.29 | 360,573 | -1.72(-7.49%) |
Mar 10, 2020 | 22.62 | 23.01 | 21.97 | 23.01 | 633,422 | +1.97(+9.35%) |
Mar 09, 2020 | 19.98 | 21.16 | 19.76 | 21.04 | 629,908 | -1.13(-5.11%) |
Mar 06, 2020 | 22.17 | 22.46 | 21.79 | 22.18 | 337,207 | -1.02(-4.40%) |
Mar 05, 2020 | 23.34 | 23.52 | 23.09 | 23.20 | 587,022 | +0.05(+0.20%) |
Mar 04, 2020 | 22.76 | 23.15 | 22.66 | 23.15 | 526,253 | +0.89(+4.00%) |
Mar 03, 2020 | 22.38 | 22.86 | 22.00 | 22.26 | 813,640 | -0.07(-0.29%) |
Mar 02, 2020 | 22.01 | 22.34 | 21.68 | 22.33 | 921,018 | +1.51(+7.24%) |
Feb 28, 2020 | 19.96 | 20.85 | 19.49 | 20.82 | 897,049 | -0.79(-3.64%) |
Feb 27, 2020 | 21.52 | 22.43 | 21.28 | 21.61 | 862,374 | +0.03(+0.13%) |
Feb 26, 2020 | 21.61 | 21.95 | 21.51 | 21.58 | 457,189 | +0.51(+2.40%) |
Feb 25, 2020 | 21.74 | 21.85 | 21.06 | 21.07 | 617,501 | -0.05(-0.22%) |
Feb 24, 2020 | 20.81 | 21.27 | 20.74 | 21.12 | 541,394 | -1.00(-4.53%) |
Feb 21, 2020 | 22.19 | 22.23 | 22.02 | 22.12 | 502,821 | +0.53(+2.47%) |
Feb 20, 2020 | 21.88 | 21.92 | 21.37 | 21.59 | 448,993 | +0.20(+0.92%) |
Feb 19, 2020 | 21.35 | 21.47 | 21.31 | 21.39 | 261,620 | +0.28(+1.33%) |
Feb 18, 2020 | 21.22 | 21.43 | 21.11 | 21.11 | 416,035 | +0.51(+2.45%) |
Feb 14, 2020 | 20.74 | 20.74 | 20.43 | 20.60 | 286,167 | +0.27(+1.34%) |
Feb 13, 2020 | 20.49 | 20.64 | 20.27 | 20.33 | 456,096 | -0.79(-3.73%) |
Feb 12, 2020 | 21.07 | 21.15 | 21.01 | 21.12 | 275,788 | +0.48(+2.31%) |
Feb 11, 2020 | 20.56 | 20.93 | 20.52 | 20.64 | 652,052 | +0.61(+3.04%) |
Feb 10, 2020 | 19.62 | 20.11 | 19.61 | 20.03 | 384,933 | +0.75(+3.89%) |
Feb 07, 2020 | 19.45 | 19.49 | 19.18 | 19.28 | 331,441 | -0.12(-0.63%) |
Feb 06, 2020 | 19.84 | 19.89 | 19.40 | 19.40 | 572,959 | -0.17(-0.86%) |
Feb 05, 2020 | 20.21 | 20.27 | 19.55 | 19.57 | 938,023 | +0.07(+0.38%) |
Feb 04, 2020 | 18.94 | 19.70 | 18.91 | 19.50 | 1,107,546 | +1.99(+11.40%) |
Feb 03, 2020 | 17.46 | 17.76 | 17.42 | 17.50 | 1,282,755 | -0.49(-2.71%) |
Jan 31, 2020 | 18.31 | 18.31 | 17.86 | 17.99 | 718,088 | -0.75(-4.00%) |
Jan 30, 2020 | 18.49 | 18.81 | 18.15 | 18.74 | 865,147 | -0.56(-2.91%) |
Jan 29, 2020 | 19.55 | 19.61 | 19.25 | 19.30 | 423,620 | +0.21(+1.08%) |
Jan 28, 2020 | 19.11 | 19.33 | 18.81 | 19.10 | 449,408 | +0.13(+0.69%) |
Jan 27, 2020 | 18.32 | 19.13 | 18.20 | 18.96 | 992,571 | -2.25(-10.60%) |
Jan 24, 2020 | 21.62 | 21.66 | 21.08 | 21.21 | 363,475 | -0.59(-2.71%) |
Jan 23, 2020 | 21.40 | 21.83 | 20.90 | 21.80 | 819,639 | -0.97(-4.28%) |
Jan 22, 2020 | 23.09 | 23.09 | 22.64 | 22.78 | 390,796 | -0.03(-0.12%) |
Jan 21, 2020 | 22.92 | 23.07 | 22.72 | 22.80 | 630,523 | -1.49(-6.13%) |
Jan 17, 2020 | 24.37 | 24.37 | 24.16 | 24.29 | 221,459 | +0.19(+0.78%) |
Jan 16, 2020 | 24.09 | 24.12 | 23.98 | 24.11 | 169,137 | +0.04(+0.16%) |
Jan 15, 2020 | 24.09 | 24.16 | 24.01 | 24.07 | 350,267 | -0.30(-1.23%) |
Jan 14, 2020 | 24.36 | 24.54 | 24.30 | 24.37 | 541,839 | -0.38(-1.55%) |
Jan 13, 2020 | 24.40 | 24.79 | 24.36 | 24.75 | 460,552 | +0.96(+4.06%) |
Jan 10, 2020 | 23.76 | 23.88 | 23.70 | 23.79 | 452,315 | -0.04(-0.16%) |
Jan 09, 2020 | 23.89 | 23.89 | 23.69 | 23.82 | 236,702 | +0.31(+1.31%) |
Jan 08, 2020 | 23.21 | 23.79 | 23.21 | 23.52 | 472,540 | -0.01(-0.04%) |
Jan 07, 2020 | 23.51 | 23.59 | 23.44 | 23.53 | 360,823 | +0.24(+1.05%) |
Jan 06, 2020 | 23.09 | 23.38 | 23.09 | 23.28 | 284,865 | +0.04(+0.16%) |
Jan 03, 2020 | 23.36 | 23.49 | 23.21 | 23.24 | 485,737 | -0.58(-2.44%) |
Jan 02, 2020 | 23.49 | 23.83 | 23.49 | 23.82 | 595,165 | +0.97(+4.26%) |
Dec 31, 2019 | 22.56 | 22.86 | 22.56 | 22.85 | 341,478 | +0.58(+2.61%) |
Dec 30, 2019 | 22.45 | 22.47 | 22.22 | 22.27 | 368,712 | +0.50(+2.28%) |
Dec 27, 2019 | 21.86 | 21.91 | 21.76 | 21.77 | 185,902 | -0.15(-0.68%) |
Dec 26, 2019 | 21.80 | 21.97 | 21.77 | 21.92 | 148,865 | +0.52(+2.45%) |
Dec 24, 2019 | 21.37 | 21.45 | 21.37 | 21.40 | 79,763 | +0.17(+0.79%) |
Dec 23, 2019 | 21.35 | 21.35 | 21.16 | 21.23 | 459,842 | -0.73(-3.31%) |
Dec 20, 2019 | 21.82 | 21.98 | 21.82 | 21.96 | 130,243 | +0.08(+0.38%) |
Dec 19, 2019 | 21.86 | 21.92 | 21.78 | 21.87 | 192,025 | -0.14(-0.64%) |
Dec 18, 2019 | 22.02 | 22.04 | 21.94 | 22.01 | 181,687 | -0.08(-0.38%) |
Dec 17, 2019 | 21.89 | 22.10 | 21.87 | 22.10 | 466,147 | +0.57(+2.65%) |
Dec 16, 2019 | 21.52 | 21.71 | 21.51 | 21.53 | 334,079 | +0.49(+2.31%) |
Dec 13, 2019 | 21.18 | 21.62 | 20.81 | 21.04 | 726,560 | +0.06(+0.27%) |
Dec 12, 2019 | 20.11 | 21.10 | 20.02 | 20.99 | 458,771 | +0.68(+3.36%) |
Dec 11, 2019 | 20.14 | 20.33 | 20.09 | 20.30 | 96,488 | +0.01(+0.05%) |
Dec 10, 2019 | 20.18 | 20.31 | 20.14 | 20.30 | 105,047 | +0.36(+1.83%) |
Dec 09, 2019 | 20.09 | 20.09 | 19.92 | 19.93 | 128,985 | -0.40(-1.98%) |
Dec 06, 2019 | 20.30 | 20.37 | 20.23 | 20.33 | 165,560 | +0.38(+1.92%) |
Dec 05, 2019 | 19.96 | 20.01 | 19.84 | 19.95 | 186,683 | +0.19(+0.95%) |
Dec 04, 2019 | 19.71 | 19.81 | 19.71 | 19.76 | 200,425 | +0.46(+2.37%) |
Dec 03, 2019 | 19.15 | 19.31 | 18.90 | 19.30 | 299,066 | +0.05(+0.24%) |
Dec 02, 2019 | 19.48 | 19.53 | 19.24 | 19.26 | 298,211 | -0.28(-1.43%) |
Nov 29, 2019 | 19.58 | 19.60 | 19.45 | 19.54 | 179,472 | -0.78(-3.86%) |
Nov 27, 2019 | 20.09 | 20.32 | 20.04 | 20.32 | 303,723 | +0.18(+0.88%) |
Nov 26, 2019 | 20.08 | 20.15 | 19.97 | 20.15 | 152,661 | +0.11(+0.56%) |
Nov 25, 2019 | 19.98 | 20.07 | 19.95 | 20.03 | 161,336 | +0.41(+2.10%) |
Nov 22, 2019 | 19.72 | 19.77 | 19.60 | 19.62 | 297,302 | -0.64(-3.14%) |
Nov 21, 2019 | 20.21 | 20.31 | 20.17 | 20.26 | 256,432 | -0.09(-0.46%) |
Nov 20, 2019 | 20.38 | 20.48 | 20.15 | 20.35 | 313,301 | -0.44(-2.11%) |
Nov 19, 2019 | 20.91 | 20.93 | 20.77 | 20.79 | 154,848 | +0.38(+1.88%) |
Nov 18, 2019 | 20.52 | 20.53 | 20.38 | 20.41 | 133,810 | -0.01(-0.05%) |
Nov 15, 2019 | 20.44 | 20.48 | 20.33 | 20.42 | 165,774 | -0.22(-1.09%) |
Nov 14, 2019 | 20.48 | 20.64 | 20.44 | 20.64 | 124,495 | +0.34(+1.66%) |
Nov 13, 2019 | 20.30 | 20.44 | 20.20 | 20.30 | 250,372 | -0.15(-0.73%) |
Nov 12, 2019 | 20.57 | 20.58 | 20.35 | 20.45 | 225,723 | -0.33(-1.57%) |
Nov 11, 2019 | 20.71 | 20.85 | 20.58 | 20.78 | 443,303 | -0.81(-3.76%) |
Nov 08, 2019 | 21.46 | 21.63 | 21.24 | 21.59 | 188,569 | -0.32(-1.45%) |
Nov 07, 2019 | 21.83 | 22.04 | 21.76 | 21.91 | 477,482 | +0.66(+3.12%) |
Nov 06, 2019 | 21.39 | 21.44 | 21.15 | 21.25 | 161,514 | -0.30(-1.39%) |
Nov 05, 2019 | 21.66 | 21.66 | 21.40 | 21.55 | 257,675 | +0.28(+1.32%) |
Nov 04, 2019 | 21.26 | 21.35 | 21.20 | 21.27 | 268,857 | +0.31(+1.47%) |
Nov 01, 2019 | 20.85 | 20.96 | 20.75 | 20.96 | 412,027 | +0.92(+4.57%) |
Oct 31, 2019 | 20.15 | 20.21 | 19.87 | 20.04 | 123,406 | -0.17(-0.83%) |
Oct 30, 2019 | 20.12 | 20.30 | 19.96 | 20.21 | 140,600 | -0.09(-0.46%) |
Oct 29, 2019 | 20.35 | 20.41 | 20.28 | 20.30 | 103,702 | -0.47(-2.25%) |
Oct 28, 2019 | 20.79 | 20.83 | 20.71 | 20.77 | 259,045 | +0.27(+1.32%) |
Oct 25, 2019 | 20.10 | 20.50 | 20.09 | 20.50 | 173,479 | +0.58(+2.91%) |
Oct 24, 2019 | 20.03 | 20.07 | 19.90 | 19.92 | 115,518 | -0.24(-1.20%) |
Oct 23, 2019 | 19.93 | 20.21 | 19.92 | 20.16 | 123,721 | +0.03(+0.14%) |
Oct 22, 2019 | 20.23 | 20.24 | 20.12 | 20.14 | 148,519 | -0.04(-0.19%) |
Oct 21, 2019 | 20.06 | 20.18 | 20.05 | 20.17 | 109,655 | +0.32(+1.60%) |
Oct 18, 2019 | 19.80 | 19.96 | 19.76 | 19.86 | 229,558 | -0.67(-3.28%) |
Oct 17, 2019 | 20.44 | 20.55 | 20.43 | 20.53 | 169,233 | +0.23(+1.15%) |
Oct 16, 2019 | 20.18 | 20.34 | 20.11 | 20.30 | 229,508 | -0.27(-1.32%) |
Oct 15, 2019 | 20.60 | 20.70 | 20.41 | 20.57 | 245,099 | -0.08(-0.38%) |
Oct 14, 2019 | 20.66 | 20.81 | 20.62 | 20.65 | 263,682 | +0.18(+0.89%) |
Oct 11, 2019 | 20.32 | 20.72 | 20.27 | 20.46 | 560,464 | +0.53(+2.67%) |
Oct 10, 2019 | 19.61 | 20.03 | 19.61 | 19.93 | 340,358 | +0.67(+3.49%) |
Oct 09, 2019 | 19.16 | 19.42 | 19.16 | 19.26 | 159,468 | +0.64(+3.41%) |
Oct 08, 2019 | 18.90 | 18.90 | 18.59 | 18.62 | 215,503 | -0.28(-1.48%) |
Oct 07, 2019 | 18.88 | 19.09 | 18.86 | 18.90 | 132,279 | -0.18(-0.93%) |
Oct 04, 2019 | 18.83 | 19.11 | 18.83 | 19.08 | 125,855 | +0.15(+0.79%) |
Oct 03, 2019 | 18.77 | 19.01 | 18.72 | 18.93 | 150,537 | +0.20(+1.07%) |
Oct 02, 2019 | 18.69 | 18.73 | 18.53 | 18.73 | 118,430 | -0.09(-0.47%) |
Oct 01, 2019 | 19.01 | 19.01 | 18.70 | 18.82 | 131,524 | -0.11(-0.57%) |
Sep 30, 2019 | 18.95 | 19.08 | 18.89 | 18.93 | 166,099 | +0.12(+0.62%) |
Sep 27, 2019 | 19.51 | 19.54 | 18.69 | 18.81 | 404,215 | -0.55(-2.85%) |
Sep 26, 2019 | 19.45 | 19.46 | 19.25 | 19.36 | 236,028 | -0.50(-2.54%) |
Sep 25, 2019 | 19.63 | 19.89 | 19.46 | 19.87 | 638,947 | +0.04(+0.19%) |
Sep 24, 2019 | 19.98 | 20.01 | 19.68 | 19.83 | 571,344 | -0.11(-0.54%) |
Sep 23, 2019 | 19.70 | 19.94 | 19.69 | 19.94 | 224,080 | +0.01(+0.05%) |
Sep 20, 2019 | 20.49 | 20.49 | 19.81 | 19.93 | 482,280 | -0.52(-2.55%) |
Sep 19, 2019 | 20.60 | 20.68 | 20.45 | 20.45 | 433,355 | +0.07(+0.37%) |
Sep 18, 2019 | 20.47 | 20.48 | 20.09 | 20.37 | 218,263 | -0.06(-0.27%) |
Sep 17, 2019 | 20.34 | 20.46 | 20.15 | 20.43 | 470,401 | -0.53(-2.54%) |
Sep 16, 2019 | 21.26 | 21.26 | 20.95 | 20.96 | 282,260 | -0.69(-3.19%) |
Sep 13, 2019 | 21.54 | 21.75 | 21.52 | 21.65 | 396,093 | +0.38(+1.80%) |
Sep 12, 2019 | 21.07 | 21.46 | 21.00 | 21.27 | 498,412 | +0.50(+2.43%) |
Sep 11, 2019 | 20.59 | 20.78 | 20.52 | 20.77 | 333,902 | -0.11(-0.54%) |
Sep 10, 2019 | 21.05 | 21.06 | 20.85 | 20.88 | 314,868 | -0.18(-0.84%) |
Sep 09, 2019 | 21.02 | 21.10 | 20.93 | 21.05 | 342,499 | +0.08(+0.40%) |
Sep 06, 2019 | 21.05 | 21.07 | 20.87 | 20.97 | 363,719 | +0.32(+1.54%) |
Sep 05, 2019 | 20.52 | 20.74 | 20.52 | 20.65 | 499,760 | +0.70(+3.51%) |
Sep 04, 2019 | 19.80 | 20.01 | 19.80 | 19.95 | 290,885 | +0.62(+3.18%) |
Sep 03, 2019 | 19.19 | 19.37 | 19.13 | 19.34 | 217,247 | +0.30(+1.57%) |
Aug 30, 2019 | 19.10 | 19.13 | 18.96 | 19.04 | 424,286 | -0.24(-1.26%) |
Aug 29, 2019 | 19.24 | 19.38 | 19.17 | 19.28 | 285,324 | +0.45(+2.38%) |
Aug 28, 2019 | 18.58 | 18.89 | 18.57 | 18.83 | 217,039 | -0.02(-0.10%) |
Aug 27, 2019 | 19.26 | 19.32 | 18.82 | 18.85 | 362,168 | +0.04(+0.20%) |
Aug 26, 2019 | 18.92 | 18.93 | 18.69 | 18.82 | 270,430 | +0.34(+1.82%) |
Aug 23, 2019 | 19.09 | 19.39 | 18.41 | 18.48 | 716,934 | -0.76(-3.93%) |
Aug 22, 2019 | 19.31 | 19.38 | 19.13 | 19.24 | 220,300 | -0.35(-1.76%) |
Aug 21, 2019 | 19.32 | 19.62 | 19.21 | 19.58 | 246,200 | +0.52(+2.74%) |
Aug 20, 2019 | 19.26 | 19.27 | 18.99 | 19.06 | 365,455 | -0.07(-0.39%) |
Aug 19, 2019 | 19.40 | 19.41 | 19.09 | 19.13 | 424,139 | +0.40(+2.14%) |
Aug 16, 2019 | 18.51 | 18.81 | 18.49 | 18.73 | 400,059 | +0.53(+2.92%) |
Aug 15, 2019 | 18.14 | 18.31 | 17.98 | 18.20 | 311,355 | +0.42(+2.36%) |
Aug 14, 2019 | 17.96 | 18.12 | 17.77 | 17.78 | 494,530 | -1.05(-5.60%) |
Aug 13, 2019 | 17.77 | 19.14 | 17.76 | 18.83 | 784,170 | +1.18(+6.71%) |
Aug 12, 2019 | 17.71 | 17.84 | 17.61 | 17.65 | 312,741 | +0.01(+0.05%) |
Aug 09, 2019 | 17.70 | 17.75 | 17.36 | 17.64 | 790,793 | -0.61(-3.32%) |
Aug 08, 2019 | 18.10 | 18.30 | 17.97 | 18.25 | 456,059 | +0.48(+2.68%) |
Aug 07, 2019 | 17.16 | 17.83 | 17.09 | 17.77 | 470,636 | -0.03(-0.16%) |
Aug 06, 2019 | 17.93 | 17.93 | 17.52 | 17.80 | 536,402 | +0.67(+3.92%) |
Aug 05, 2019 | 17.81 | 17.85 | 16.96 | 17.13 | 930,047 | -1.59(-8.47%) |
Aug 02, 2019 | 19.25 | 19.30 | 18.70 | 18.71 | 583,902 | -0.21(-1.13%) |
Aug 01, 2019 | 20.34 | 20.64 | 18.80 | 18.93 | 946,264 | -1.50(-7.35%) |
Jul 31, 2019 | 20.90 | 20.91 | 20.13 | 20.43 | 492,651 | -0.42(-2.01%) |
Jul 30, 2019 | 20.95 | 20.95 | 20.70 | 20.85 | 272,991 | -0.25(-1.19%) |
Jul 29, 2019 | 21.04 | 21.13 | 20.98 | 21.10 | 160,473 | +0.06(+0.27%) |
Jul 26, 2019 | 21.06 | 21.16 | 21.05 | 21.05 | 280,963 | +0.26(+1.26%) |
Jul 25, 2019 | 21.04 | 21.05 | 20.77 | 20.78 | 351,525 | -0.02(-0.09%) |
Jul 24, 2019 | 20.62 | 20.83 | 20.62 | 20.80 | 238,271 | +0.33(+1.59%) |
Jul 23, 2019 | 20.33 | 20.51 | 20.31 | 20.48 | 464,219 | +0.33(+1.62%) |
Jul 22, 2019 | 20.34 | 20.35 | 20.09 | 20.15 | 289,979 | -0.17(-0.83%) |
Jul 19, 2019 | 20.49 | 20.56 | 20.32 | 20.32 | 268,528 | -0.02(-0.09%) |
Jul 18, 2019 | 20.08 | 20.34 | 20.07 | 20.34 | 244,823 | +0.00(+0.00%) |
Jul 17, 2019 | 20.57 | 20.57 | 20.34 | 20.34 | 217,495 | -0.08(-0.41%) |
Jul 16, 2019 | 20.56 | 20.62 | 20.38 | 20.42 | 196,935 | -0.26(-1.26%) |
Jul 15, 2019 | 20.63 | 20.75 | 20.60 | 20.68 | 259,990 | +0.38(+1.88%) |
Jul 12, 2019 | 20.47 | 20.47 | 20.15 | 20.30 | 336,706 | +0.10(+0.51%) |
Jul 11, 2019 | 20.48 | 20.50 | 20.08 | 20.20 | 332,717 | -0.46(-2.21%) |
Jul 10, 2019 | 20.62 | 20.72 | 20.46 | 20.65 | 455,012 | +0.34(+1.65%) |
Jul 09, 2019 | 20.20 | 20.41 | 20.11 | 20.32 | 289,574 | -0.05(-0.23%) |
Jul 08, 2019 | 20.42 | 20.53 | 20.31 | 20.36 | 1,025,317 | -0.52(-2.50%) |
Jul 05, 2019 | 21.20 | 21.20 | 20.75 | 20.89 | 723,473 | -0.70(-3.24%) |
Jul 03, 2019 | 21.57 | 21.60 | 21.45 | 21.59 | 548,099 | -0.22(-1.03%) |
Jul 02, 2019 | 21.98 | 22.03 | 21.69 | 21.81 | 613,192 | -0.39(-1.76%) |
Jul 01, 2019 | 22.34 | 22.49 | 22.04 | 22.20 | 1,655,074 | +1.28(+6.11%) |
Jun 28, 2019 | 20.93 | 21.02 | 20.82 | 20.92 | 377,870 | +0.12(+0.58%) |
Jun 27, 2019 | 20.85 | 20.91 | 20.70 | 20.80 | 453,132 | +0.27(+1.32%) |
Jun 26, 2019 | 20.63 | 20.72 | 20.52 | 20.53 | 545,095 | +0.24(+1.20%) |
Jun 25, 2019 | 20.59 | 20.59 | 20.26 | 20.29 | 531,399 | -0.82(-3.89%) |
Jun 24, 2019 | 20.78 | 21.17 | 20.78 | 21.11 | 557,784 | +0.36(+1.75%) |
Jun 21, 2019 | 20.76 | 20.94 | 20.67 | 20.75 | 551,453 | -0.40(-1.90%) |
Jun 20, 2019 | 21.11 | 21.19 | 20.78 | 21.15 | 1,052,457 | +1.43(+7.23%) |
Jun 19, 2019 | 19.66 | 19.91 | 19.52 | 19.72 | 485,772 | -0.03(-0.14%) |
Jun 18, 2019 | 18.96 | 19.86 | 18.96 | 19.75 | 1,150,362 | +0.99(+5.27%) |
Jun 17, 2019 | 18.61 | 18.86 | 18.61 | 18.76 | 201,178 | +0.29(+1.57%) |
Jun 14, 2019 | 18.46 | 18.50 | 18.34 | 18.47 | 302,859 | -0.50(-2.65%) |
Jun 13, 2019 | 19.06 | 19.14 | 18.92 | 18.98 | 232,248 | +0.07(+0.34%) |
Jun 12, 2019 | 19.00 | 19.07 | 18.84 | 18.91 | 349,890 | -0.36(-1.89%) |
Jun 11, 2019 | 19.40 | 19.53 | 19.27 | 19.27 | 1,024,708 | +0.93(+5.08%) |
Jun 10, 2019 | 18.32 | 18.44 | 18.21 | 18.34 | 605,716 | +0.14(+0.77%) |
Jun 07, 2019 | 18.00 | 18.49 | 17.99 | 18.20 | 446,032 | +0.21(+1.14%) |
Jun 06, 2019 | 17.73 | 18.13 | 17.72 | 18.00 | 425,861 | -0.16(-0.87%) |
Jun 05, 2019 | 18.29 | 18.30 | 17.98 | 18.15 | 494,407 | -0.34(-1.82%) |
Jun 04, 2019 | 18.28 | 18.50 | 18.12 | 18.49 | 693,118 | -0.09(-0.50%) |
Jun 03, 2019 | 18.39 | 18.60 | 18.30 | 18.58 | 698,320 | +0.41(+2.26%) |
May 31, 2019 | 18.04 | 18.26 | 17.90 | 18.17 | 562,392 | -0.16(-0.87%) |
May 30, 2019 | 18.30 | 18.44 | 18.28 | 18.33 | 380,763 | -0.21(-1.16%) |
May 29, 2019 | 18.23 | 18.61 | 18.21 | 18.55 | 841,838 | +0.43(+2.37%) |
May 28, 2019 | 18.35 | 18.53 | 18.12 | 18.12 | 793,437 | +0.48(+2.75%) |
May 24, 2019 | 17.93 | 18.00 | 17.58 | 17.63 | 476,382 | -0.14(-0.79%) |
May 23, 2019 | 17.67 | 17.85 | 17.58 | 17.77 | 937,473 | -0.48(-2.66%) |
May 22, 2019 | 18.23 | 18.34 | 18.18 | 18.26 | 411,557 | -0.12(-0.66%) |
May 21, 2019 | 18.33 | 18.47 | 18.23 | 18.38 | 767,372 | +0.68(+3.85%) |
May 20, 2019 | 17.62 | 17.88 | 17.46 | 17.70 | 772,071 | -0.36(-2.01%) |
May 17, 2019 | 18.11 | 18.57 | 18.05 | 18.06 | 1,416,170 | -1.36(-7.01%) |
May 16, 2019 | 19.42 | 19.73 | 19.35 | 19.42 | 1,019,175 | +0.43(+2.26%) |
May 15, 2019 | 18.82 | 19.28 | 18.79 | 18.99 | 678,379 | +0.34(+1.80%) |
May 14, 2019 | 18.57 | 18.96 | 18.49 | 18.66 | 922,781 | +1.05(+5.99%) |
May 13, 2019 | 17.98 | 18.06 | 17.56 | 17.60 | 1,825,506 | -1.99(-10.14%) |
May 10, 2019 | 19.30 | 19.81 | 18.84 | 19.59 | 2,039,049 | +0.80(+4.27%) |
May 09, 2019 | 18.16 | 19.14 | 17.88 | 18.79 | 2,109,493 | -0.33(-1.71%) |
May 08, 2019 | 19.14 | 19.69 | 19.02 | 19.12 | 1,562,034 | -0.11(-0.58%) |
May 07, 2019 | 20.04 | 20.04 | 18.87 | 19.23 | 2,199,996 | -1.52(-7.33%) |
May 06, 2019 | 19.90 | 20.93 | 19.86 | 20.75 | 2,315,500 | -2.26(-9.81%) |
May 03, 2019 | 22.74 | 23.12 | 22.73 | 23.00 | 693,553 | +0.76(+3.39%) |
May 02, 2019 | 22.59 | 22.66 | 22.05 | 22.25 | 636,013 | -0.29(-1.28%) |