Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.42 | 11.75 | 10.76 | 10.83 | 983,780 | -0.55(-4.85%) |
Apr 29, 2020 | 11.63 | 11.63 | 10.99 | 11.38 | 1,306,740 | +0.72(+6.76%) |
Apr 28, 2020 | 10.29 | 10.84 | 10.13 | 10.66 | 959,097 | +0.55(+5.45%) |
Apr 27, 2020 | 10.15 | 10.26 | 9.410 | 10.11 | 1,251,365 | +0.60(+6.26%) |
Apr 24, 2020 | 9.564 | 10.05 | 9.005 | 9.513 | 1,690,168 | -0.46(-4.57%) |
Apr 23, 2020 | 9.741 | 10.28 | 9.388 | 9.968 | 753,317 | +0.60(+6.44%) |
Apr 22, 2020 | 9.160 | 9.733 | 8.917 | 9.366 | 783,677 | +0.49(+5.55%) |
Apr 21, 2020 | 9.108 | 9.108 | 8.638 | 8.873 | 726,013 | +0.01(+0.17%) |
Apr 20, 2020 | 9.373 | 9.718 | 8.759 | 8.858 | 1,233,870 | -0.75(-7.80%) |
Apr 17, 2020 | 9.263 | 9.818 | 9.233 | 9.608 | 1,530,198 | +0.50(+5.49%) |
Apr 16, 2020 | 8.895 | 9.402 | 8.675 | 9.108 | 664,677 | +0.26(+2.91%) |
Apr 15, 2020 | 8.498 | 8.991 | 8.189 | 8.851 | 998,433 | +0.08(+0.92%) |
Apr 14, 2020 | 8.770 | 9.476 | 8.616 | 8.770 | 1,042,386 | +0.05(+0.59%) |
Apr 13, 2020 | 8.888 | 9.061 | 8.469 | 8.719 | 1,053,718 | +0.04(+0.51%) |
Apr 09, 2020 | 9.189 | 9.741 | 8.579 | 8.675 | 1,323,160 | -0.27(-3.04%) |
Apr 08, 2020 | 9.138 | 9.410 | 8.777 | 8.947 | 804,891 | -0.05(-0.57%) |
Apr 07, 2020 | 9.226 | 9.851 | 8.844 | 8.998 | 810,474 | -0.07(-0.73%) |
Apr 06, 2020 | 9.116 | 9.608 | 8.700 | 9.064 | 512,574 | -0.07(-0.72%) |
Apr 03, 2020 | 9.836 | 9.984 | 8.498 | 9.130 | 425,772 | -0.62(-6.33%) |
Apr 02, 2020 | 9.579 | 10.18 | 9.182 | 9.748 | 691,725 | +0.62(+6.85%) |
Apr 01, 2020 | 9.939 | 9.946 | 8.829 | 9.123 | 640,419 | -1.19(-11.55%) |
Mar 31, 2020 | 8.697 | 10.44 | 8.513 | 10.31 | 1,676,999 | +1.89(+22.43%) |
Mar 30, 2020 | 7.645 | 8.432 | 6.998 | 8.425 | 899,617 | +0.76(+9.98%) |
Mar 27, 2020 | 8.086 | 8.138 | 7.506 | 7.660 | 1,365,738 | -0.61(-7.38%) |
Mar 26, 2020 | 8.344 | 8.696 | 7.734 | 8.270 | 1,510,578 | +0.09(+1.08%) |
Mar 25, 2020 | 8.461 | 8.800 | 7.587 | 8.182 | 1,406,993 | -0.01(-0.09%) |
Mar 24, 2020 | 8.983 | 9.064 | 8.028 | 8.189 | 2,189,672 | -0.24(-2.79%) |
Mar 23, 2020 | 9.785 | 9.910 | 7.976 | 8.425 | 2,141,797 | -1.44(-14.61%) |
Mar 20, 2020 | 8.182 | 10.90 | 8.182 | 9.865 | 16,674,247 | +1.80(+22.33%) |
Mar 19, 2020 | 5.396 | 8.579 | 5.249 | 8.064 | 1,867,169 | +2.54(+45.88%) |
Mar 18, 2020 | 6.521 | 6.888 | 4.830 | 5.528 | 2,546,440 | -1.30(-19.05%) |
Mar 17, 2020 | 8.057 | 8.086 | 6.682 | 6.829 | 2,371,272 | -1.27(-15.70%) |
Mar 16, 2020 | 6.822 | 8.425 | 6.749 | 8.101 | 1,843,048 | -0.97(-10.70%) |
Mar 13, 2020 | 10.02 | 10.52 | 8.535 | 9.072 | 3,975,059 | -0.38(-4.04%) |
Mar 12, 2020 | 9.858 | 10.09 | 8.708 | 9.454 | 1,819,738 | -1.12(-10.57%) |
Mar 11, 2020 | 10.50 | 10.84 | 10.21 | 10.57 | 979,118 | -0.11(-1.03%) |
Mar 10, 2020 | 11.21 | 11.42 | 9.844 | 10.68 | 1,495,219 | +0.10(+0.90%) |
Mar 09, 2020 | 10.62 | 11.75 | 9.299 | 10.59 | 1,239,758 | -4.38(-29.27%) |
Mar 06, 2020 | 15.74 | 15.83 | 14.88 | 14.97 | 593,225 | -1.23(-7.58%) |
Mar 05, 2020 | 16.06 | 16.33 | 16.01 | 16.20 | 449,688 | -0.06(-0.36%) |
Mar 04, 2020 | 16.28 | 16.56 | 16.00 | 16.25 | 579,864 | +0.17(+1.05%) |
Mar 03, 2020 | 15.99 | 16.43 | 15.86 | 16.08 | 528,669 | +0.24(+1.48%) |
Mar 02, 2020 | 15.28 | 16.15 | 15.19 | 15.85 | 547,603 | +0.60(+3.95%) |
Feb 28, 2020 | 14.99 | 15.30 | 14.54 | 15.25 | 1,168,495 | -0.08(-0.53%) |
Feb 27, 2020 | 15.86 | 16.00 | 15.32 | 15.33 | 955,405 | -0.78(-4.84%) |
Feb 26, 2020 | 16.59 | 16.72 | 16.11 | 16.11 | 1,096,578 | -0.44(-2.67%) |
Feb 25, 2020 | 16.97 | 17.09 | 16.54 | 16.55 | 734,394 | -0.46(-2.68%) |
Feb 24, 2020 | 16.81 | 17.18 | 16.67 | 17.00 | 522,869 | -0.08(-0.47%) |
Feb 21, 2020 | 17.07 | 17.19 | 16.97 | 17.08 | 577,854 | -0.04(-0.21%) |
Feb 20, 2020 | 17.18 | 17.48 | 17.06 | 17.12 | 435,775 | +0.06(+0.34%) |
Feb 19, 2020 | 17.12 | 17.50 | 16.81 | 17.06 | 1,074,018 | -0.10(-0.60%) |
Feb 18, 2020 | 17.06 | 17.36 | 17.06 | 17.17 | 532,383 | -0.07(-0.43%) |
Feb 14, 2020 | 17.25 | 17.48 | 17.14 | 17.24 | 603,019 | -0.01(-0.09%) |
Feb 13, 2020 | 17.49 | 17.55 | 17.13 | 17.25 | 888,812 | -0.20(-1.14%) |
Feb 12, 2020 | 17.05 | 17.45 | 16.98 | 17.45 | 365,719 | +0.47(+2.77%) |
Feb 11, 2020 | 16.67 | 17.01 | 16.64 | 16.98 | 294,481 | +0.36(+2.17%) |
Feb 10, 2020 | 16.70 | 16.85 | 16.44 | 16.62 | 323,028 | -0.12(-0.75%) |
Feb 07, 2020 | 16.58 | 16.95 | 16.56 | 16.75 | 248,934 | +0.18(+1.11%) |
Feb 06, 2020 | 17.25 | 17.28 | 16.56 | 16.56 | 832,386 | -0.64(-3.72%) |
Feb 05, 2020 | 17.12 | 17.32 | 17.11 | 17.20 | 292,652 | +0.22(+1.30%) |
Feb 04, 2020 | 17.04 | 17.37 | 16.94 | 16.98 | 618,239 | +0.07(+0.43%) |
Feb 03, 2020 | 16.65 | 16.99 | 16.65 | 16.91 | 452,668 | +0.12(+0.74%) |
Jan 31, 2020 | 16.94 | 17.25 | 16.64 | 16.78 | 335,313 | -0.19(-1.12%) |
Jan 30, 2020 | 17.04 | 17.10 | 16.78 | 16.97 | 423,100 | -0.07(-0.42%) |
Jan 29, 2020 | 17.06 | 17.07 | 16.76 | 17.04 | 301,824 | +0.12(+0.72%) |
Jan 28, 2020 | 17.15 | 17.21 | 16.92 | 16.92 | 369,111 | -0.16(-0.92%) |
Jan 27, 2020 | 17.02 | 17.27 | 16.99 | 17.08 | 441,760 | -0.09(-0.50%) |
Jan 24, 2020 | 17.40 | 17.51 | 17.12 | 17.17 | 346,340 | -0.23(-1.31%) |
Jan 23, 2020 | 17.02 | 17.48 | 17.02 | 17.39 | 355,736 | +0.35(+2.05%) |
Jan 22, 2020 | 17.29 | 17.29 | 16.98 | 17.04 | 383,137 | -0.19(-1.12%) |
Jan 21, 2020 | 17.44 | 17.51 | 17.23 | 17.24 | 412,220 | -0.20(-1.15%) |
Jan 17, 2020 | 17.37 | 17.57 | 17.22 | 17.44 | 673,221 | +0.09(+0.54%) |
Jan 16, 2020 | 17.14 | 17.35 | 17.06 | 17.34 | 227,797 | +0.22(+1.29%) |
Jan 15, 2020 | 17.14 | 17.17 | 16.99 | 17.12 | 257,434 | -0.02(-0.12%) |
Jan 14, 2020 | 17.04 | 17.14 | 16.89 | 17.14 | 241,067 | +0.12(+0.71%) |
Jan 13, 2020 | 16.91 | 17.05 | 16.84 | 17.02 | 440,656 | +0.13(+0.76%) |
Jan 10, 2020 | 16.91 | 16.95 | 16.69 | 16.89 | 387,777 | -0.05(-0.30%) |
Jan 09, 2020 | 16.85 | 16.99 | 16.69 | 16.94 | 227,855 | +0.09(+0.55%) |
Jan 08, 2020 | 16.99 | 17.09 | 16.65 | 16.85 | 342,438 | -0.15(-0.88%) |
Jan 07, 2020 | 16.99 | 17.10 | 16.67 | 17.00 | 374,797 | +0.25(+1.49%) |
Jan 06, 2020 | 16.29 | 16.81 | 16.29 | 16.75 | 402,549 | +0.47(+2.90%) |
Jan 03, 2020 | 16.14 | 16.44 | 16.09 | 16.28 | 271,444 | +0.18(+1.11%) |
Jan 02, 2020 | 15.82 | 16.26 | 15.82 | 16.10 | 403,151 | +0.28(+1.76%) |
Dec 31, 2019 | 15.82 | 15.91 | 15.74 | 15.82 | 625,624 | -0.06(-0.40%) |
Dec 30, 2019 | 15.99 | 16.02 | 15.81 | 15.89 | 718,496 | -0.11(-0.67%) |
Dec 27, 2019 | 16.29 | 16.29 | 15.93 | 15.99 | 262,624 | -0.26(-1.63%) |
Dec 26, 2019 | 16.14 | 16.34 | 16.14 | 16.26 | 175,320 | +0.08(+0.49%) |
Dec 24, 2019 | 16.27 | 16.27 | 16.14 | 16.18 | 88,054 | -0.06(-0.40%) |
Dec 23, 2019 | 15.95 | 16.29 | 15.88 | 16.24 | 466,709 | +0.33(+2.06%) |
Dec 20, 2019 | 16.21 | 16.27 | 15.88 | 15.92 | 1,222,409 | -0.36(-2.20%) |
Dec 19, 2019 | 15.92 | 16.36 | 15.92 | 16.27 | 377,737 | +0.33(+2.06%) |
Dec 18, 2019 | 15.79 | 16.04 | 15.72 | 15.94 | 743,990 | +0.13(+0.81%) |
Dec 17, 2019 | 15.79 | 16.05 | 15.74 | 15.82 | 1,675,828 | -0.02(-0.12%) |
Dec 16, 2019 | 15.89 | 15.95 | 15.72 | 15.83 | 1,162,596 | +0.08(+0.48%) |
Dec 13, 2019 | 15.95 | 16.09 | 15.75 | 15.76 | 1,431,137 | -0.21(-1.30%) |
Dec 12, 2019 | 16.07 | 16.22 | 15.92 | 15.97 | 560,275 | -0.04(-0.27%) |
Dec 11, 2019 | 16.09 | 16.27 | 15.94 | 16.01 | 911,813 | -0.06(-0.40%) |
Dec 10, 2019 | 15.98 | 16.34 | 15.98 | 16.07 | 1,050,951 | +0.01(+0.09%) |
Dec 09, 2019 | 15.85 | 16.09 | 15.80 | 16.06 | 1,350,842 | +0.24(+1.54%) |
Dec 06, 2019 | 15.77 | 15.87 | 15.69 | 15.82 | 1,102,576 | +0.10(+0.64%) |
Dec 05, 2019 | 15.89 | 15.97 | 15.64 | 15.72 | 242,415 | -0.09(-0.59%) |
Dec 04, 2019 | 15.81 | 15.92 | 15.74 | 15.81 | 201,105 | +0.00(+0.00%) |
Dec 03, 2019 | 15.59 | 15.93 | 15.56 | 15.81 | 184,342 | +0.09(+0.59%) |
Dec 02, 2019 | 15.97 | 15.99 | 15.64 | 15.72 | 241,620 | -0.26(-1.61%) |
Nov 29, 2019 | 15.87 | 16.07 | 15.84 | 15.97 | 103,874 | +0.04(+0.22%) |
Nov 27, 2019 | 15.82 | 15.99 | 15.79 | 15.94 | 228,886 | +0.12(+0.77%) |
Nov 26, 2019 | 15.89 | 16.07 | 15.80 | 15.82 | 252,370 | -0.16(-1.03%) |
Nov 25, 2019 | 16.04 | 16.18 | 15.94 | 15.98 | 208,555 | -0.12(-0.75%) |
Nov 22, 2019 | 16.18 | 16.22 | 15.99 | 16.10 | 272,704 | -0.08(-0.49%) |
Nov 21, 2019 | 15.90 | 16.22 | 15.84 | 16.18 | 299,834 | +0.29(+1.84%) |
Nov 20, 2019 | 15.99 | 16.12 | 15.83 | 15.89 | 222,532 | -0.13(-0.80%) |
Nov 19, 2019 | 16.03 | 16.16 | 15.85 | 16.02 | 367,341 | -0.03(-0.18%) |
Nov 18, 2019 | 16.36 | 16.37 | 15.99 | 16.04 | 422,319 | -0.21(-1.32%) |
Nov 15, 2019 | 16.24 | 16.37 | 16.02 | 16.26 | 511,110 | -0.04(-0.26%) |
Nov 14, 2019 | 16.35 | 16.38 | 16.18 | 16.30 | 238,169 | -0.04(-0.22%) |
Nov 13, 2019 | 16.42 | 16.56 | 16.30 | 16.34 | 471,884 | -0.13(-0.78%) |
Nov 12, 2019 | 16.59 | 16.71 | 16.45 | 16.47 | 287,808 | -0.09(-0.56%) |
Nov 11, 2019 | 16.57 | 16.64 | 16.40 | 16.56 | 427,966 | -0.04(-0.26%) |
Nov 08, 2019 | 16.43 | 16.64 | 16.31 | 16.60 | 405,696 | +0.13(+0.78%) |
Nov 07, 2019 | 16.54 | 16.64 | 16.30 | 16.47 | 440,438 | -0.03(-0.17%) |
Nov 06, 2019 | 16.34 | 16.59 | 16.27 | 16.50 | 351,567 | +0.09(+0.57%) |
Nov 05, 2019 | 16.24 | 16.42 | 16.00 | 16.41 | 341,255 | +0.21(+1.28%) |
Nov 04, 2019 | 16.29 | 16.42 | 16.00 | 16.20 | 475,104 | +0.00(+0.00%) |
Nov 01, 2019 | 16.31 | 16.51 | 16.02 | 16.20 | 469,813 | -0.12(-0.74%) |
Oct 31, 2019 | 16.27 | 16.38 | 15.94 | 16.32 | 438,207 | +0.07(+0.44%) |
Oct 30, 2019 | 16.25 | 16.32 | 15.89 | 16.25 | 428,872 | +0.36(+2.29%) |
Oct 29, 2019 | 15.96 | 16.06 | 15.87 | 15.89 | 344,301 | -0.11(-0.71%) |
Oct 28, 2019 | 16.24 | 16.26 | 15.98 | 16.00 | 263,452 | -0.24(-1.45%) |
Oct 25, 2019 | 16.28 | 16.31 | 16.12 | 16.24 | 256,885 | -0.09(-0.56%) |
Oct 24, 2019 | 16.42 | 16.45 | 16.13 | 16.33 | 643,172 | +0.01(+0.04%) |
Oct 23, 2019 | 16.39 | 16.49 | 16.19 | 16.32 | 544,607 | -0.06(-0.34%) |
Oct 22, 2019 | 16.06 | 16.46 | 15.99 | 16.38 | 488,204 | +0.31(+1.94%) |
Oct 21, 2019 | 16.04 | 16.14 | 15.85 | 16.06 | 720,771 | +0.01(+0.09%) |
Oct 18, 2019 | 15.13 | 16.30 | 15.04 | 16.05 | 1,480,882 | +1.30(+8.80%) |
Oct 17, 2019 | 14.97 | 14.99 | 14.44 | 14.75 | 752,631 | -0.31(-2.03%) |
Oct 16, 2019 | 15.23 | 15.29 | 14.77 | 15.06 | 685,628 | -0.17(-1.14%) |
Oct 15, 2019 | 15.22 | 15.48 | 15.16 | 15.23 | 502,684 | +0.00(+0.00%) |
Oct 14, 2019 | 15.31 | 15.39 | 15.09 | 15.23 | 1,081,727 | -0.19(-1.22%) |
Oct 11, 2019 | 15.79 | 15.80 | 15.20 | 15.42 | 861,926 | -0.22(-1.38%) |
Oct 10, 2019 | 15.81 | 15.87 | 15.51 | 15.63 | 702,454 | -0.16(-1.01%) |
Oct 09, 2019 | 16.42 | 16.42 | 15.77 | 15.79 | 528,472 | -0.53(-3.27%) |
Oct 08, 2019 | 16.60 | 16.65 | 16.19 | 16.33 | 468,298 | -0.35(-2.12%) |
Oct 07, 2019 | 17.27 | 17.28 | 16.67 | 16.68 | 620,870 | -0.54(-3.14%) |
Oct 04, 2019 | 17.40 | 17.52 | 17.22 | 17.22 | 179,129 | -0.17(-0.96%) |
Oct 03, 2019 | 17.49 | 17.78 | 17.32 | 17.39 | 339,166 | -0.17(-0.99%) |
Oct 02, 2019 | 17.37 | 17.66 | 17.29 | 17.56 | 400,786 | +0.14(+0.80%) |
Oct 01, 2019 | 17.60 | 17.74 | 17.38 | 17.42 | 374,549 | -0.11(-0.63%) |
Sep 30, 2019 | 17.44 | 17.59 | 17.44 | 17.54 | 518,671 | +0.06(+0.36%) |
Sep 27, 2019 | 17.26 | 17.50 | 17.21 | 17.47 | 330,301 | +0.12(+0.72%) |
Sep 26, 2019 | 17.26 | 17.44 | 17.24 | 17.35 | 201,020 | +0.03(+0.20%) |
Sep 25, 2019 | 17.45 | 17.51 | 17.17 | 17.31 | 316,970 | -0.16(-0.91%) |
Sep 24, 2019 | 17.52 | 17.69 | 17.31 | 17.47 | 428,857 | -0.05(-0.28%) |
Sep 23, 2019 | 17.52 | 17.72 | 17.36 | 17.52 | 450,115 | +0.18(+1.04%) |
Sep 20, 2019 | 17.63 | 17.73 | 17.03 | 17.34 | 10,054,752 | -0.31(-1.77%) |
Sep 19, 2019 | 17.74 | 17.97 | 17.65 | 17.65 | 839,188 | -0.07(-0.39%) |
Sep 18, 2019 | 18.07 | 18.17 | 17.53 | 17.72 | 1,322,286 | -0.40(-2.18%) |
Sep 17, 2019 | 17.74 | 18.20 | 17.42 | 18.12 | 666,332 | +0.40(+2.27%) |
Sep 16, 2019 | 18.33 | 18.35 | 17.24 | 17.72 | 1,592,442 | -0.19(-1.08%) |
Sep 13, 2019 | 18.22 | 18.25 | 17.37 | 17.91 | 1,117,867 | -0.41(-2.23%) |
Sep 12, 2019 | 18.85 | 18.99 | 18.31 | 18.32 | 444,672 | -0.62(-3.30%) |
Sep 11, 2019 | 18.85 | 19.01 | 18.58 | 18.94 | 296,023 | +0.15(+0.78%) |
Sep 10, 2019 | 19.35 | 19.48 | 18.73 | 18.80 | 440,597 | -0.56(-2.87%) |
Sep 09, 2019 | 18.95 | 19.47 | 18.95 | 19.35 | 285,056 | +0.40(+2.12%) |
Sep 06, 2019 | 18.77 | 19.06 | 18.69 | 18.95 | 174,950 | +0.07(+0.37%) |
Sep 05, 2019 | 18.84 | 19.08 | 18.80 | 18.88 | 173,104 | +0.15(+0.81%) |
Sep 04, 2019 | 18.78 | 18.91 | 18.70 | 18.73 | 121,496 | +0.03(+0.15%) |
Sep 03, 2019 | 18.65 | 18.77 | 18.53 | 18.70 | 237,703 | +0.00(+0.00%) |
Aug 30, 2019 | 19.05 | 19.08 | 18.70 | 18.70 | 344,857 | -0.26(-1.35%) |
Aug 29, 2019 | 18.92 | 19.24 | 18.92 | 18.96 | 223,919 | +0.12(+0.66%) |
Aug 28, 2019 | 18.37 | 18.99 | 18.37 | 18.83 | 291,834 | +0.53(+2.88%) |
Aug 27, 2019 | 18.51 | 18.63 | 18.17 | 18.31 | 265,962 | -0.13(-0.71%) |
Aug 26, 2019 | 18.94 | 19.03 | 18.39 | 18.44 | 245,151 | -0.42(-2.21%) |
Aug 23, 2019 | 19.03 | 19.25 | 18.83 | 18.85 | 179,129 | -0.26(-1.34%) |
Aug 22, 2019 | 19.14 | 19.29 | 18.92 | 19.11 | 184,885 | -0.09(-0.47%) |
Aug 21, 2019 | 19.02 | 19.22 | 18.90 | 19.20 | 243,457 | +0.24(+1.28%) |
Aug 20, 2019 | 19.09 | 19.21 | 18.84 | 18.96 | 374,770 | -0.11(-0.58%) |
Aug 19, 2019 | 18.96 | 19.15 | 18.90 | 19.07 | 303,026 | +0.00(+0.00%) |
Aug 16, 2019 | 18.87 | 19.28 | 18.87 | 19.07 | 145,407 | +0.21(+1.10%) |
Aug 15, 2019 | 19.13 | 19.16 | 18.79 | 18.86 | 109,437 | -0.24(-1.27%) |
Aug 14, 2019 | 18.99 | 19.26 | 18.94 | 19.10 | 171,598 | -0.16(-0.83%) |
Aug 13, 2019 | 19.01 | 19.33 | 18.86 | 19.26 | 127,617 | +0.28(+1.50%) |
Aug 12, 2019 | 19.00 | 19.07 | 18.84 | 18.98 | 79,595 | -0.05(-0.25%) |
Aug 09, 2019 | 19.07 | 19.36 | 18.92 | 19.03 | 147,137 | -0.08(-0.40%) |
Aug 08, 2019 | 19.08 | 19.18 | 18.89 | 19.10 | 181,655 | +0.06(+0.29%) |
Aug 07, 2019 | 18.89 | 19.17 | 18.74 | 19.05 | 144,788 | -0.01(-0.07%) |
Aug 06, 2019 | 19.05 | 19.22 | 18.87 | 19.06 | 130,310 | +0.03(+0.18%) |
Aug 05, 2019 | 19.26 | 19.26 | 18.72 | 19.03 | 309,619 | -0.35(-1.79%) |
Aug 02, 2019 | 19.69 | 19.78 | 19.25 | 19.37 | 238,503 | -0.36(-1.83%) |
Aug 01, 2019 | 20.07 | 20.17 | 19.68 | 19.73 | 148,839 | -0.47(-2.34%) |
Jul 31, 2019 | 19.98 | 20.46 | 19.95 | 20.21 | 172,722 | +0.28(+1.43%) |
Jul 30, 2019 | 19.65 | 19.96 | 19.36 | 19.92 | 247,717 | +0.27(+1.38%) |
Jul 29, 2019 | 19.71 | 19.86 | 19.28 | 19.65 | 1,192,680 | -0.06(-0.28%) |
Jul 26, 2019 | 20.14 | 20.17 | 19.66 | 19.71 | 396,304 | -0.26(-1.31%) |
Jul 25, 2019 | 20.51 | 20.51 | 19.94 | 19.97 | 340,461 | -0.43(-2.09%) |
Jul 24, 2019 | 20.76 | 20.76 | 20.38 | 20.40 | 286,230 | -0.34(-1.63%) |
Jul 23, 2019 | 20.50 | 20.76 | 20.34 | 20.74 | 667,449 | +0.27(+1.33%) |
Jul 22, 2019 | 19.91 | 20.50 | 19.91 | 20.46 | 437,167 | +0.64(+3.21%) |
Jul 19, 2019 | 19.71 | 20.02 | 19.64 | 19.83 | 212,221 | +0.16(+0.83%) |
Jul 18, 2019 | 19.47 | 19.69 | 19.31 | 19.66 | 114,580 | +0.16(+0.83%) |
Jul 17, 2019 | 19.64 | 19.66 | 19.43 | 19.50 | 116,131 | -0.12(-0.59%) |
Jul 16, 2019 | 19.55 | 19.65 | 19.45 | 19.62 | 139,676 | +0.12(+0.59%) |
Jul 15, 2019 | 19.55 | 19.66 | 19.49 | 19.50 | 133,395 | +0.03(+0.14%) |
Jul 12, 2019 | 19.54 | 19.57 | 19.46 | 19.47 | 195,261 | -0.04(-0.21%) |
Jul 11, 2019 | 19.30 | 19.51 | 19.30 | 19.51 | 191,050 | +0.22(+1.12%) |
Jul 10, 2019 | 19.21 | 19.43 | 19.16 | 19.30 | 178,270 | +0.14(+0.74%) |
Jul 09, 2019 | 18.90 | 19.26 | 18.84 | 19.16 | 151,572 | +0.19(+1.00%) |
Jul 08, 2019 | 19.04 | 19.20 | 18.95 | 18.97 | 165,916 | -0.05(-0.28%) |
Jul 05, 2019 | 18.87 | 19.09 | 18.84 | 19.02 | 91,879 | +0.05(+0.25%) |
Jul 03, 2019 | 18.98 | 19.04 | 18.86 | 18.97 | 96,155 | +0.05(+0.25%) |
Jul 02, 2019 | 18.84 | 19.01 | 18.78 | 18.92 | 182,464 | +0.08(+0.43%) |
Jul 01, 2019 | 18.82 | 19.10 | 18.71 | 18.84 | 164,540 | +0.20(+1.05%) |
Jun 28, 2019 | 18.45 | 18.71 | 18.40 | 18.65 | 156,327 | +0.34(+1.85%) |
Jun 27, 2019 | 18.04 | 18.33 | 18.04 | 18.31 | 171,787 | +0.25(+1.39%) |
Jun 26, 2019 | 18.17 | 18.35 | 18.05 | 18.06 | 254,114 | -0.29(-1.59%) |
Jun 25, 2019 | 18.45 | 18.65 | 18.35 | 18.35 | 100,985 | -0.16(-0.88%) |
Jun 24, 2019 | 18.41 | 18.59 | 18.27 | 18.51 | 155,465 | +0.14(+0.78%) |
Jun 21, 2019 | 18.55 | 18.57 | 18.37 | 18.37 | 528,120 | -0.17(-0.91%) |
Jun 20, 2019 | 18.67 | 18.74 | 18.51 | 18.54 | 112,447 | +0.15(+0.81%) |
Jun 19, 2019 | 18.33 | 18.44 | 18.22 | 18.39 | 138,814 | +0.14(+0.78%) |
Jun 18, 2019 | 18.66 | 18.66 | 18.21 | 18.25 | 155,780 | -0.25(-1.36%) |
Jun 17, 2019 | 18.44 | 18.62 | 18.38 | 18.50 | 184,859 | +0.03(+0.15%) |
Jun 14, 2019 | 18.62 | 18.65 | 18.35 | 18.47 | 156,622 | -0.13(-0.69%) |
Jun 13, 2019 | 18.61 | 18.81 | 18.52 | 18.60 | 132,755 | +0.03(+0.15%) |
Jun 12, 2019 | 18.58 | 18.63 | 18.52 | 18.57 | 83,095 | -0.07(-0.36%) |
Jun 11, 2019 | 18.65 | 18.78 | 18.60 | 18.64 | 94,619 | +0.02(+0.11%) |
Jun 10, 2019 | 18.56 | 18.76 | 18.56 | 18.62 | 163,291 | +0.04(+0.22%) |
Jun 07, 2019 | 18.61 | 18.80 | 18.45 | 18.58 | 165,470 | +0.05(+0.29%) |
Jun 06, 2019 | 18.45 | 18.69 | 18.44 | 18.52 | 166,056 | +0.17(+0.92%) |
Jun 05, 2019 | 18.46 | 18.48 | 18.19 | 18.36 | 75,575 | -0.06(-0.33%) |
Jun 04, 2019 | 18.32 | 18.48 | 18.20 | 18.42 | 149,619 | +0.24(+1.31%) |
Jun 03, 2019 | 17.98 | 18.29 | 17.98 | 18.18 | 79,369 | +0.15(+0.83%) |
May 31, 2019 | 18.02 | 18.10 | 17.95 | 18.03 | 241,717 | -0.05(-0.30%) |
May 30, 2019 | 18.21 | 18.21 | 17.96 | 18.08 | 98,844 | -0.02(-0.11%) |
May 29, 2019 | 17.98 | 18.19 | 17.85 | 18.10 | 184,682 | -0.06(-0.34%) |
May 28, 2019 | 18.23 | 18.26 | 17.99 | 18.17 | 205,620 | -0.01(-0.07%) |
May 24, 2019 | 18.32 | 18.40 | 18.12 | 18.18 | 202,192 | -0.05(-0.26%) |
May 23, 2019 | 18.57 | 18.60 | 18.12 | 18.23 | 184,781 | -0.43(-2.29%) |
May 22, 2019 | 18.75 | 18.90 | 18.63 | 18.65 | 112,385 | -0.19(-1.01%) |
May 21, 2019 | 18.68 | 18.96 | 18.68 | 18.84 | 248,504 | +0.16(+0.87%) |
May 20, 2019 | 18.78 | 18.90 | 18.63 | 18.68 | 118,481 | -0.17(-0.90%) |
May 17, 2019 | 18.88 | 19.09 | 18.82 | 18.85 | 196,441 | -0.20(-1.03%) |
May 16, 2019 | 19.13 | 19.22 | 18.96 | 19.05 | 266,877 | +0.01(+0.04%) |
May 15, 2019 | 18.90 | 19.09 | 18.78 | 19.04 | 141,108 | +0.03(+0.18%) |
May 14, 2019 | 18.73 | 19.14 | 18.73 | 19.01 | 152,597 | +0.43(+2.30%) |
May 13, 2019 | 18.79 | 18.90 | 18.48 | 18.58 | 134,560 | -0.22(-1.19%) |
May 10, 2019 | 18.50 | 18.92 | 18.36 | 18.80 | 246,141 | +0.43(+2.32%) |
May 09, 2019 | 18.45 | 18.56 | 18.24 | 18.38 | 159,548 | -0.07(-0.37%) |
May 08, 2019 | 18.29 | 18.55 | 18.24 | 18.44 | 184,581 | +0.16(+0.89%) |
May 07, 2019 | 18.14 | 18.32 | 18.06 | 18.28 | 215,937 | +0.02(+0.11%) |
May 06, 2019 | 18.43 | 18.43 | 18.12 | 18.26 | 259,159 | -0.24(-1.32%) |
May 03, 2019 | 18.17 | 18.55 | 18.14 | 18.50 | 239,799 | +0.47(+2.63%) |
May 02, 2019 | 18.38 | 18.44 | 17.93 | 18.03 | 225,693 | -0.35(-1.88%) |