Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.90 | 15.69 | 14.77 | 15.43 | 346,620 | -0.59(-3.69%) |
Apr 29, 2020 | 15.22 | 16.84 | 15.22 | 16.02 | 543,973 | +1.34(+9.16%) |
Apr 28, 2020 | 13.54 | 14.74 | 13.45 | 14.67 | 276,186 | +1.57(+12.00%) |
Apr 27, 2020 | 12.42 | 13.49 | 12.33 | 13.10 | 298,572 | +0.86(+7.00%) |
Apr 24, 2020 | 12.24 | 12.31 | 11.75 | 12.24 | 142,618 | +0.28(+2.31%) |
Apr 23, 2020 | 11.41 | 12.29 | 11.41 | 11.97 | 190,478 | +0.61(+5.37%) |
Apr 22, 2020 | 11.33 | 11.51 | 11.00 | 11.36 | 357,083 | +0.35(+3.20%) |
Apr 21, 2020 | 11.11 | 11.33 | 10.90 | 11.01 | 133,382 | -0.53(-4.62%) |
Apr 20, 2020 | 11.33 | 11.68 | 11.07 | 11.54 | 149,758 | -0.13(-1.14%) |
Apr 17, 2020 | 11.43 | 11.95 | 11.23 | 11.67 | 261,099 | +0.78(+7.17%) |
Apr 16, 2020 | 11.67 | 11.74 | 10.82 | 10.89 | 267,303 | -1.04(-8.71%) |
Apr 15, 2020 | 11.91 | 12.08 | 11.51 | 11.93 | 234,563 | -0.51(-4.06%) |
Apr 14, 2020 | 12.68 | 13.13 | 12.33 | 12.44 | 303,422 | +0.02(+0.15%) |
Apr 13, 2020 | 12.52 | 12.62 | 11.48 | 12.42 | 279,769 | -0.17(-1.36%) |
Apr 09, 2020 | 11.81 | 12.82 | 11.62 | 12.59 | 730,197 | +1.22(+10.73%) |
Apr 08, 2020 | 11.06 | 11.68 | 10.67 | 11.37 | 429,981 | +0.36(+3.29%) |
Apr 07, 2020 | 11.59 | 12.10 | 10.94 | 11.01 | 455,726 | -0.13(-1.20%) |
Apr 06, 2020 | 10.34 | 11.25 | 10.30 | 11.14 | 431,707 | +1.30(+13.17%) |
Apr 03, 2020 | 10.33 | 10.46 | 9.538 | 9.843 | 206,948 | -0.41(-4.00%) |
Apr 02, 2020 | 10.08 | 10.74 | 10.01 | 10.25 | 233,000 | +0.03(+0.28%) |
Apr 01, 2020 | 10.45 | 10.75 | 9.872 | 10.22 | 548,469 | -1.06(-9.37%) |
Mar 31, 2020 | 11.80 | 12.12 | 11.11 | 11.28 | 515,847 | -0.55(-4.67%) |
Mar 30, 2020 | 12.16 | 12.37 | 11.46 | 11.83 | 269,614 | -0.61(-4.90%) |
Mar 27, 2020 | 12.38 | 12.81 | 11.41 | 12.44 | 350,196 | -0.38(-2.97%) |
Mar 26, 2020 | 13.52 | 13.98 | 12.29 | 12.83 | 591,526 | -0.61(-4.54%) |
Mar 25, 2020 | 12.07 | 13.95 | 11.17 | 13.44 | 542,847 | +1.22(+9.98%) |
Mar 24, 2020 | 10.21 | 12.30 | 10.21 | 12.22 | 483,347 | +2.48(+25.44%) |
Mar 23, 2020 | 9.586 | 10.04 | 8.916 | 9.739 | 399,966 | -0.14(-1.45%) |
Mar 20, 2020 | 11.20 | 12.09 | 9.681 | 9.882 | 472,141 | -1.00(-9.19%) |
Mar 19, 2020 | 9.739 | 11.09 | 9.462 | 10.88 | 491,815 | +0.92(+9.28%) |
Mar 18, 2020 | 11.04 | 11.04 | 8.500 | 9.958 | 619,957 | -1.56(-13.57%) |
Mar 17, 2020 | 13.13 | 13.19 | 11.43 | 11.52 | 515,996 | -1.13(-8.96%) |
Mar 16, 2020 | 15.77 | 15.77 | 12.60 | 12.65 | 402,721 | -3.59(-22.11%) |
Mar 13, 2020 | 15.02 | 16.25 | 13.85 | 16.25 | 485,154 | +2.14(+15.20%) |
Mar 12, 2020 | 16.91 | 16.91 | 13.90 | 14.10 | 624,822 | -4.03(-22.23%) |
Mar 11, 2020 | 19.13 | 19.53 | 17.84 | 18.13 | 519,651 | -1.52(-7.76%) |
Mar 10, 2020 | 20.18 | 20.76 | 18.56 | 19.66 | 455,189 | +0.12(+0.63%) |
Mar 09, 2020 | 22.68 | 23.01 | 19.52 | 19.53 | 708,611 | -4.96(-20.26%) |
Mar 06, 2020 | 25.70 | 25.90 | 24.10 | 24.50 | 645,193 | -2.10(-7.88%) |
Mar 05, 2020 | 26.92 | 27.21 | 26.20 | 26.60 | 332,849 | -0.57(-2.10%) |
Mar 04, 2020 | 26.54 | 27.39 | 25.90 | 27.17 | 459,822 | +1.08(+4.13%) |
Mar 03, 2020 | 25.76 | 26.79 | 25.46 | 26.09 | 769,761 | +0.36(+1.41%) |
Mar 02, 2020 | 25.53 | 25.76 | 24.73 | 25.73 | 542,603 | +0.30(+1.16%) |
Feb 28, 2020 | 25.02 | 26.15 | 24.73 | 25.43 | 544,027 | -0.48(-1.84%) |
Feb 27, 2020 | 27.29 | 27.29 | 25.89 | 25.91 | 367,365 | -1.76(-6.37%) |
Feb 26, 2020 | 28.59 | 28.96 | 27.50 | 27.67 | 344,615 | -0.95(-3.32%) |
Feb 25, 2020 | 30.22 | 30.31 | 28.59 | 28.62 | 237,110 | -1.48(-4.91%) |
Feb 24, 2020 | 29.72 | 30.29 | 29.57 | 30.10 | 185,914 | -0.56(-1.84%) |
Feb 21, 2020 | 30.69 | 30.89 | 30.31 | 30.67 | 205,937 | -0.04(-0.12%) |
Feb 20, 2020 | 30.41 | 30.94 | 30.26 | 30.70 | 142,655 | +0.24(+0.77%) |
Feb 19, 2020 | 30.58 | 31.07 | 30.37 | 30.47 | 203,261 | +0.15(+0.50%) |
Feb 18, 2020 | 31.33 | 31.35 | 30.19 | 30.32 | 342,597 | -1.27(-4.02%) |
Feb 14, 2020 | 30.98 | 31.65 | 30.42 | 31.59 | 415,486 | +0.55(+1.76%) |
Feb 13, 2020 | 30.51 | 31.41 | 30.47 | 31.04 | 213,440 | +0.32(+1.04%) |
Feb 12, 2020 | 29.79 | 31.73 | 29.77 | 30.72 | 449,346 | +1.33(+4.52%) |
Feb 11, 2020 | 29.17 | 29.91 | 29.15 | 29.40 | 256,772 | +0.31(+1.07%) |
Feb 10, 2020 | 28.76 | 29.98 | 28.76 | 29.08 | 328,131 | +0.23(+0.78%) |
Feb 07, 2020 | 28.40 | 29.07 | 27.79 | 28.86 | 476,662 | +0.26(+0.92%) |
Feb 06, 2020 | 29.26 | 30.03 | 28.49 | 28.59 | 269,984 | -0.53(-1.81%) |
Feb 05, 2020 | 27.54 | 29.72 | 27.49 | 29.12 | 706,833 | +0.99(+3.51%) |
Feb 04, 2020 | 28.61 | 28.87 | 27.90 | 28.13 | 249,212 | -0.11(-0.40%) |
Feb 03, 2020 | 27.60 | 28.35 | 27.60 | 28.25 | 250,991 | +0.61(+2.21%) |
Jan 31, 2020 | 27.52 | 27.75 | 26.72 | 27.63 | 343,371 | -0.14(-0.51%) |
Jan 30, 2020 | 27.54 | 27.93 | 27.31 | 27.78 | 185,348 | -0.11(-0.41%) |
Jan 29, 2020 | 27.93 | 28.05 | 27.69 | 27.89 | 178,281 | -0.03(-0.10%) |
Jan 28, 2020 | 27.80 | 27.95 | 27.35 | 27.92 | 168,757 | +0.14(+0.51%) |
Jan 27, 2020 | 27.29 | 27.95 | 26.95 | 27.78 | 173,162 | -0.08(-0.27%) |
Jan 24, 2020 | 27.88 | 27.96 | 27.55 | 27.85 | 167,596 | -0.06(-0.20%) |
Jan 23, 2020 | 28.03 | 28.10 | 27.51 | 27.91 | 146,569 | -0.20(-0.70%) |
Jan 22, 2020 | 27.88 | 28.23 | 27.77 | 28.11 | 135,742 | +0.15(+0.54%) |
Jan 21, 2020 | 28.52 | 28.57 | 27.91 | 27.95 | 376,983 | -0.76(-2.66%) |
Jan 17, 2020 | 27.07 | 29.05 | 27.07 | 28.72 | 532,740 | +2.00(+7.47%) |
Jan 16, 2020 | 26.83 | 27.13 | 26.66 | 26.72 | 94,699 | -0.05(-0.18%) |
Jan 15, 2020 | 26.39 | 26.84 | 26.37 | 26.77 | 103,719 | +0.26(+0.99%) |
Jan 14, 2020 | 26.80 | 26.92 | 26.45 | 26.50 | 129,299 | -0.46(-1.71%) |
Jan 13, 2020 | 26.84 | 27.07 | 26.81 | 26.97 | 127,510 | +0.12(+0.46%) |
Jan 10, 2020 | 26.86 | 27.01 | 26.68 | 26.84 | 126,706 | -0.08(-0.31%) |
Jan 09, 2020 | 26.12 | 26.94 | 26.04 | 26.93 | 326,414 | +1.06(+4.11%) |
Jan 08, 2020 | 25.14 | 26.02 | 25.04 | 25.86 | 187,725 | +0.66(+2.61%) |
Jan 07, 2020 | 25.22 | 25.31 | 24.95 | 25.21 | 209,707 | +0.07(+0.26%) |
Jan 06, 2020 | 24.23 | 25.19 | 24.18 | 25.14 | 201,038 | +0.79(+3.25%) |
Jan 03, 2020 | 24.92 | 24.95 | 24.17 | 24.35 | 308,216 | -0.79(-3.15%) |
Jan 02, 2020 | 25.21 | 25.22 | 24.86 | 25.14 | 170,159 | -0.03(-0.11%) |
Dec 31, 2019 | 25.21 | 25.44 | 25.11 | 25.17 | 243,854 | -0.13(-0.52%) |
Dec 30, 2019 | 25.52 | 25.56 | 24.95 | 25.30 | 182,212 | -0.19(-0.74%) |
Dec 27, 2019 | 25.42 | 25.51 | 25.27 | 25.49 | 147,204 | +0.14(+0.56%) |
Dec 26, 2019 | 25.05 | 25.37 | 24.89 | 25.35 | 121,269 | +0.26(+1.05%) |
Dec 24, 2019 | 25.46 | 25.46 | 24.98 | 25.08 | 62,450 | -0.28(-1.11%) |
Dec 23, 2019 | 25.07 | 25.52 | 25.07 | 25.37 | 182,226 | +0.16(+0.64%) |
Dec 20, 2019 | 24.99 | 25.30 | 24.85 | 25.21 | 183,102 | +0.24(+0.98%) |
Dec 19, 2019 | 24.89 | 25.04 | 24.63 | 24.96 | 210,063 | +0.03(+0.11%) |
Dec 18, 2019 | 24.91 | 25.02 | 24.61 | 24.93 | 168,418 | -0.03(-0.11%) |
Dec 17, 2019 | 24.67 | 25.21 | 24.67 | 24.96 | 322,932 | +0.24(+0.99%) |
Dec 16, 2019 | 24.20 | 24.94 | 24.07 | 24.72 | 358,048 | +0.63(+2.62%) |
Dec 13, 2019 | 24.60 | 24.71 | 24.01 | 24.08 | 121,608 | -0.55(-2.22%) |
Dec 12, 2019 | 24.26 | 24.70 | 24.08 | 24.63 | 114,668 | +0.30(+1.24%) |
Dec 11, 2019 | 23.97 | 24.61 | 23.93 | 24.33 | 183,330 | +0.24(+1.02%) |
Dec 10, 2019 | 24.54 | 24.54 | 23.94 | 24.08 | 157,754 | -0.47(-1.92%) |
Dec 09, 2019 | 24.80 | 24.87 | 24.53 | 24.56 | 134,083 | -0.36(-1.44%) |
Dec 06, 2019 | 25.39 | 25.52 | 24.91 | 24.91 | 185,333 | -0.32(-1.27%) |
Dec 05, 2019 | 25.38 | 25.39 | 25.05 | 25.23 | 103,456 | -0.02(-0.07%) |
Dec 04, 2019 | 25.11 | 25.34 | 25.01 | 25.25 | 226,641 | +0.11(+0.45%) |
Dec 03, 2019 | 25.60 | 25.65 | 25.05 | 25.14 | 257,960 | -0.80(-3.09%) |
Dec 02, 2019 | 25.87 | 26.12 | 25.71 | 25.94 | 179,284 | -0.65(-2.44%) |
Nov 29, 2019 | 26.70 | 27.00 | 26.39 | 26.59 | 114,492 | -0.42(-1.57%) |
Nov 27, 2019 | 26.90 | 27.38 | 26.82 | 27.01 | 77,000 | +0.27(+1.02%) |
Nov 26, 2019 | 26.93 | 27.00 | 26.48 | 26.74 | 115,506 | -0.21(-0.79%) |
Nov 25, 2019 | 26.33 | 27.01 | 26.27 | 26.95 | 152,320 | +0.65(+2.48%) |
Nov 22, 2019 | 26.34 | 26.53 | 26.12 | 26.30 | 123,001 | +0.04(+0.14%) |
Nov 21, 2019 | 26.64 | 26.80 | 26.26 | 26.27 | 75,834 | -0.37(-1.40%) |
Nov 20, 2019 | 26.94 | 27.04 | 26.61 | 26.64 | 161,919 | -0.32(-1.17%) |
Nov 19, 2019 | 26.77 | 27.40 | 26.77 | 26.95 | 204,028 | +0.14(+0.52%) |
Nov 18, 2019 | 26.07 | 26.81 | 25.83 | 26.81 | 170,157 | +0.73(+2.78%) |
Nov 15, 2019 | 25.76 | 26.17 | 25.72 | 26.09 | 157,085 | +0.33(+1.30%) |
Nov 14, 2019 | 25.76 | 25.93 | 25.49 | 25.75 | 135,442 | +0.02(+0.07%) |
Nov 13, 2019 | 25.92 | 26.07 | 25.72 | 25.73 | 162,200 | -0.28(-1.07%) |
Nov 12, 2019 | 26.25 | 26.27 | 25.93 | 26.01 | 164,031 | -0.26(-0.99%) |
Nov 11, 2019 | 26.04 | 26.30 | 25.81 | 26.27 | 150,617 | +0.12(+0.46%) |
Nov 08, 2019 | 26.52 | 26.61 | 26.09 | 26.15 | 141,387 | -0.46(-1.71%) |
Nov 07, 2019 | 26.75 | 26.92 | 26.35 | 26.61 | 263,000 | +0.06(+0.21%) |
Nov 06, 2019 | 26.23 | 26.69 | 26.23 | 26.55 | 332,350 | +0.22(+0.85%) |
Nov 05, 2019 | 26.49 | 27.00 | 26.25 | 26.33 | 217,895 | -0.61(-2.28%) |
Nov 04, 2019 | 26.93 | 27.57 | 26.67 | 26.94 | 356,580 | +0.31(+1.15%) |
Nov 01, 2019 | 26.93 | 27.23 | 26.34 | 26.64 | 367,069 | -0.21(-0.80%) |
Oct 31, 2019 | 25.36 | 26.95 | 23.51 | 26.85 | 543,767 | +0.56(+2.12%) |
Oct 30, 2019 | 26.51 | 26.59 | 26.12 | 26.29 | 308,161 | -0.14(-0.53%) |
Oct 29, 2019 | 26.49 | 26.71 | 26.18 | 26.43 | 187,428 | -0.17(-0.63%) |
Oct 28, 2019 | 26.79 | 27.04 | 26.44 | 26.60 | 246,647 | -0.13(-0.49%) |
Oct 25, 2019 | 26.51 | 26.89 | 26.40 | 26.73 | 328,147 | +0.22(+0.84%) |
Oct 24, 2019 | 25.87 | 26.51 | 25.78 | 26.51 | 410,921 | +0.56(+2.15%) |
Oct 23, 2019 | 25.75 | 26.15 | 25.57 | 25.95 | 413,759 | +0.47(+1.86%) |
Oct 22, 2019 | 24.88 | 26.00 | 24.68 | 25.47 | 455,916 | +0.57(+2.28%) |
Oct 21, 2019 | 24.74 | 25.20 | 24.51 | 24.91 | 355,756 | +0.37(+1.52%) |
Oct 18, 2019 | 23.65 | 24.54 | 23.55 | 24.54 | 621,889 | +0.90(+3.82%) |
Oct 17, 2019 | 23.13 | 23.76 | 23.05 | 23.63 | 203,010 | +0.51(+2.21%) |
Oct 16, 2019 | 21.73 | 23.13 | 21.73 | 23.12 | 324,943 | +1.25(+5.70%) |
Oct 15, 2019 | 21.15 | 21.96 | 21.10 | 21.88 | 179,209 | +0.69(+3.25%) |
Oct 14, 2019 | 21.33 | 21.44 | 21.10 | 21.19 | 47,165 | -0.18(-0.83%) |
Oct 11, 2019 | 20.84 | 21.44 | 20.84 | 21.36 | 146,655 | +0.61(+2.96%) |
Oct 10, 2019 | 20.54 | 20.89 | 20.28 | 20.75 | 112,462 | +0.13(+0.63%) |
Oct 09, 2019 | 20.89 | 21.02 | 20.39 | 20.62 | 168,977 | -0.17(-0.81%) |
Oct 08, 2019 | 20.95 | 20.95 | 20.65 | 20.79 | 116,227 | -0.33(-1.54%) |
Oct 07, 2019 | 21.47 | 21.47 | 21.09 | 21.11 | 126,861 | -0.36(-1.69%) |
Oct 04, 2019 | 21.25 | 21.54 | 20.84 | 21.48 | 150,418 | +0.42(+1.99%) |
Oct 03, 2019 | 21.17 | 21.30 | 21.01 | 21.06 | 159,638 | -0.27(-1.26%) |
Oct 02, 2019 | 21.55 | 21.55 | 21.06 | 21.33 | 116,098 | -0.37(-1.71%) |
Oct 01, 2019 | 22.34 | 22.44 | 21.55 | 21.70 | 133,239 | -0.58(-2.59%) |
Sep 30, 2019 | 22.52 | 22.52 | 22.16 | 22.28 | 86,864 | -0.12(-0.54%) |
Sep 27, 2019 | 22.71 | 22.91 | 22.30 | 22.40 | 166,116 | -0.16(-0.70%) |
Sep 26, 2019 | 22.41 | 22.63 | 22.27 | 22.55 | 155,977 | +0.01(+0.04%) |
Sep 25, 2019 | 22.07 | 22.65 | 21.88 | 22.54 | 239,966 | +0.56(+2.54%) |
Sep 24, 2019 | 22.11 | 22.15 | 21.83 | 21.99 | 128,089 | -0.11(-0.51%) |
Sep 23, 2019 | 22.04 | 22.15 | 21.74 | 22.10 | 84,688 | -0.07(-0.29%) |
Sep 20, 2019 | 22.10 | 22.28 | 21.82 | 22.16 | 100,100 | -0.05(-0.21%) |
Sep 19, 2019 | 21.96 | 22.36 | 21.93 | 22.21 | 79,097 | -0.07(-0.33%) |
Sep 18, 2019 | 22.19 | 22.46 | 22.07 | 22.28 | 121,286 | +0.00(+0.00%) |
Sep 17, 2019 | 22.05 | 22.31 | 21.38 | 22.28 | 206,358 | +0.08(+0.38%) |
Sep 16, 2019 | 22.36 | 22.73 | 22.17 | 22.20 | 136,070 | -0.36(-1.61%) |
Sep 13, 2019 | 23.16 | 23.43 | 22.55 | 22.56 | 178,266 | -0.77(-3.31%) |
Sep 12, 2019 | 23.01 | 23.44 | 22.78 | 23.34 | 204,408 | +0.23(+1.01%) |
Sep 11, 2019 | 23.07 | 23.24 | 22.54 | 23.10 | 263,154 | +0.11(+0.49%) |
Sep 10, 2019 | 22.42 | 23.08 | 22.38 | 22.99 | 107,488 | +0.53(+2.36%) |
Sep 09, 2019 | 21.96 | 22.63 | 21.79 | 22.46 | 110,805 | +0.57(+2.59%) |
Sep 06, 2019 | 21.77 | 22.17 | 21.75 | 21.89 | 94,401 | +0.02(+0.09%) |
Sep 05, 2019 | 21.97 | 22.15 | 21.73 | 21.88 | 79,626 | +0.16(+0.73%) |
Sep 04, 2019 | 22.22 | 22.37 | 21.70 | 21.72 | 220,724 | -0.34(-1.56%) |
Sep 03, 2019 | 22.54 | 22.54 | 21.69 | 22.06 | 247,251 | -0.71(-3.10%) |
Aug 30, 2019 | 22.80 | 23.33 | 22.68 | 22.77 | 211,919 | +0.09(+0.41%) |
Aug 29, 2019 | 21.35 | 22.71 | 21.19 | 22.68 | 212,100 | +1.81(+8.70%) |
Aug 28, 2019 | 20.54 | 20.98 | 20.42 | 20.86 | 116,407 | +0.25(+1.23%) |
Aug 27, 2019 | 20.36 | 20.73 | 20.31 | 20.61 | 76,084 | +0.27(+1.33%) |
Aug 26, 2019 | 20.72 | 20.73 | 20.28 | 20.34 | 117,951 | -0.27(-1.31%) |
Aug 23, 2019 | 20.68 | 20.83 | 20.44 | 20.61 | 212,333 | -0.08(-0.39%) |
Aug 22, 2019 | 21.09 | 21.16 | 20.65 | 20.69 | 154,166 | -0.41(-1.97%) |
Aug 21, 2019 | 20.47 | 21.24 | 20.45 | 21.10 | 105,438 | +0.82(+4.05%) |
Aug 20, 2019 | 20.39 | 20.61 | 20.21 | 20.28 | 84,822 | -0.18(-0.88%) |
Aug 19, 2019 | 20.65 | 20.66 | 20.19 | 20.46 | 100,069 | +0.04(+0.18%) |
Aug 16, 2019 | 20.29 | 20.44 | 19.99 | 20.43 | 93,027 | +0.52(+2.63%) |
Aug 15, 2019 | 19.96 | 20.34 | 19.79 | 19.90 | 378,491 | +0.04(+0.18%) |
Aug 14, 2019 | 19.65 | 19.96 | 19.57 | 19.87 | 282,658 | -0.15(-0.77%) |
Aug 13, 2019 | 19.26 | 20.15 | 19.21 | 20.02 | 442,417 | +0.61(+3.16%) |
Aug 12, 2019 | 19.44 | 19.81 | 19.23 | 19.41 | 453,157 | -0.14(-0.74%) |
Aug 09, 2019 | 19.59 | 19.86 | 19.40 | 19.55 | 232,180 | -0.18(-0.91%) |
Aug 08, 2019 | 19.07 | 19.84 | 18.99 | 19.73 | 155,549 | +0.74(+3.89%) |
Aug 07, 2019 | 18.95 | 19.12 | 18.61 | 18.99 | 208,246 | -0.05(-0.28%) |
Aug 06, 2019 | 19.35 | 19.50 | 18.73 | 19.05 | 325,617 | +0.11(+0.57%) |
Aug 05, 2019 | 19.82 | 20.04 | 18.92 | 18.94 | 207,840 | -1.08(-5.41%) |
Aug 02, 2019 | 20.26 | 20.29 | 19.49 | 20.02 | 257,572 | -0.35(-1.73%) |
Aug 01, 2019 | 20.67 | 21.82 | 20.36 | 20.37 | 236,274 | -0.51(-2.46%) |
Jul 31, 2019 | 21.38 | 21.53 | 20.73 | 20.89 | 245,037 | -0.45(-2.11%) |
Jul 30, 2019 | 21.34 | 21.34 | 21.09 | 21.34 | 177,062 | -0.08(-0.38%) |
Jul 29, 2019 | 21.71 | 21.74 | 21.09 | 21.42 | 123,082 | -0.31(-1.41%) |
Jul 26, 2019 | 21.75 | 21.92 | 21.40 | 21.73 | 141,814 | -0.06(-0.29%) |
Jul 25, 2019 | 21.79 | 21.92 | 21.51 | 21.79 | 101,202 | -0.08(-0.37%) |
Jul 24, 2019 | 21.28 | 21.87 | 21.28 | 21.87 | 101,616 | +0.60(+2.84%) |
Jul 23, 2019 | 20.95 | 21.78 | 20.95 | 21.27 | 124,056 | +0.25(+1.20%) |
Jul 22, 2019 | 21.33 | 21.33 | 20.86 | 21.01 | 120,920 | -0.30(-1.40%) |
Jul 19, 2019 | 21.17 | 21.58 | 21.17 | 21.31 | 86,596 | +0.08(+0.38%) |
Jul 18, 2019 | 21.00 | 21.33 | 20.82 | 21.23 | 134,577 | +0.23(+1.07%) |
Jul 17, 2019 | 21.48 | 21.67 | 20.90 | 21.00 | 100,427 | -0.51(-2.39%) |
Jul 16, 2019 | 21.22 | 21.72 | 21.19 | 21.52 | 144,697 | +0.29(+1.36%) |
Jul 15, 2019 | 21.20 | 21.28 | 20.91 | 21.23 | 101,968 | +0.00(+0.00%) |
Jul 12, 2019 | 21.39 | 21.59 | 21.16 | 21.23 | 94,136 | -0.21(-0.97%) |
Jul 11, 2019 | 21.54 | 21.71 | 21.31 | 21.44 | 135,659 | +0.01(+0.04%) |
Jul 10, 2019 | 21.62 | 21.70 | 21.33 | 21.43 | 325,364 | -0.19(-0.88%) |
Jul 09, 2019 | 21.77 | 21.90 | 21.11 | 21.62 | 315,106 | -0.32(-1.48%) |
Jul 08, 2019 | 22.56 | 22.58 | 21.92 | 21.94 | 168,326 | -0.65(-2.87%) |
Jul 05, 2019 | 22.40 | 22.65 | 22.30 | 22.59 | 132,389 | +0.21(+0.93%) |
Jul 03, 2019 | 22.48 | 22.51 | 22.15 | 22.38 | 132,167 | -0.12(-0.52%) |
Jul 02, 2019 | 22.38 | 22.61 | 22.22 | 22.50 | 157,120 | -0.01(-0.04%) |
Jul 01, 2019 | 22.36 | 22.63 | 22.07 | 22.51 | 81,234 | +0.15(+0.69%) |
Jun 28, 2019 | 22.39 | 22.47 | 22.02 | 22.36 | 310,239 | +0.19(+0.85%) |
Jun 27, 2019 | 21.90 | 22.24 | 21.72 | 22.17 | 219,063 | +0.27(+1.24%) |
Jun 26, 2019 | 21.31 | 21.98 | 21.31 | 21.90 | 239,884 | +0.48(+2.23%) |
Jun 25, 2019 | 21.37 | 21.60 | 21.30 | 21.42 | 104,226 | -0.01(-0.04%) |
Jun 24, 2019 | 21.39 | 21.89 | 21.29 | 21.43 | 123,944 | -0.06(-0.29%) |
Jun 21, 2019 | 21.55 | 21.55 | 21.17 | 21.49 | 142,701 | -0.20(-0.91%) |
Jun 20, 2019 | 21.35 | 21.77 | 21.27 | 21.69 | 111,090 | +0.27(+1.26%) |
Jun 19, 2019 | 21.54 | 21.61 | 21.24 | 21.42 | 158,879 | -0.14(-0.67%) |
Jun 18, 2019 | 21.60 | 22.06 | 21.33 | 21.56 | 182,268 | +0.10(+0.46%) |
Jun 17, 2019 | 21.13 | 21.52 | 20.82 | 21.46 | 277,562 | +0.33(+1.58%) |
Jun 14, 2019 | 20.21 | 21.16 | 20.09 | 21.13 | 742,779 | +1.70(+8.72%) |
Jun 13, 2019 | 19.56 | 19.81 | 19.30 | 19.44 | 179,604 | +0.05(+0.23%) |
Jun 12, 2019 | 18.61 | 19.59 | 18.58 | 19.39 | 200,367 | +0.69(+3.66%) |
Jun 11, 2019 | 18.52 | 19.03 | 18.52 | 18.71 | 135,792 | +0.23(+1.27%) |
Jun 10, 2019 | 18.33 | 18.86 | 18.33 | 18.47 | 132,709 | +0.18(+0.99%) |
Jun 07, 2019 | 18.17 | 18.61 | 18.17 | 18.29 | 129,395 | +0.14(+0.80%) |
Jun 06, 2019 | 18.44 | 18.67 | 17.94 | 18.15 | 207,795 | -0.30(-1.61%) |
Jun 05, 2019 | 19.05 | 19.19 | 18.23 | 18.44 | 157,640 | -0.64(-3.36%) |
Jun 04, 2019 | 18.39 | 19.16 | 18.39 | 19.08 | 223,976 | +0.70(+3.83%) |
Jun 03, 2019 | 17.63 | 18.51 | 17.63 | 18.38 | 244,490 | +0.78(+4.46%) |
May 31, 2019 | 18.10 | 18.17 | 17.55 | 17.60 | 208,563 | -0.70(-3.84%) |
May 30, 2019 | 18.23 | 18.43 | 18.23 | 18.30 | 233,028 | +0.37(+2.04%) |
May 29, 2019 | 17.92 | 18.02 | 17.76 | 17.93 | 189,056 | -0.13(-0.72%) |
May 28, 2019 | 18.46 | 18.55 | 18.06 | 18.06 | 197,614 | -0.32(-1.75%) |
May 24, 2019 | 18.26 | 18.45 | 18.19 | 18.39 | 203,582 | +0.16(+0.86%) |
May 23, 2019 | 18.65 | 18.65 | 18.07 | 18.23 | 234,444 | -0.54(-2.88%) |
May 22, 2019 | 19.10 | 19.20 | 18.75 | 18.77 | 213,893 | -0.45(-2.36%) |
May 21, 2019 | 19.33 | 19.48 | 19.07 | 19.22 | 205,522 | -0.10(-0.54%) |
May 20, 2019 | 19.48 | 19.48 | 19.22 | 19.33 | 91,630 | -0.24(-1.20%) |
May 17, 2019 | 19.66 | 19.68 | 19.30 | 19.56 | 178,220 | -0.23(-1.14%) |
May 16, 2019 | 20.02 | 20.09 | 19.69 | 19.79 | 231,385 | -0.24(-1.22%) |
May 15, 2019 | 20.15 | 20.27 | 19.84 | 20.03 | 123,425 | -0.30(-1.46%) |
May 14, 2019 | 20.47 | 20.64 | 20.21 | 20.33 | 128,515 | -0.15(-0.72%) |
May 13, 2019 | 20.60 | 20.83 | 20.35 | 20.48 | 189,961 | -0.47(-2.25%) |
May 10, 2019 | 21.04 | 21.21 | 20.78 | 20.95 | 156,760 | -0.17(-0.83%) |
May 09, 2019 | 20.70 | 21.17 | 20.50 | 21.12 | 146,910 | +0.29(+1.38%) |
May 08, 2019 | 21.16 | 21.45 | 20.73 | 20.84 | 296,266 | -0.40(-1.89%) |
May 07, 2019 | 22.24 | 22.32 | 21.16 | 21.24 | 335,308 | -0.50(-2.29%) |
May 06, 2019 | 21.69 | 21.82 | 21.23 | 21.73 | 193,100 | -0.35(-1.58%) |
May 03, 2019 | 22.22 | 22.58 | 21.78 | 22.08 | 239,960 | +0.00(+0.00%) |
May 02, 2019 | 21.76 | 22.54 | 21.57 | 22.08 | 344,162 | +0.07(+0.32%) |