Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.37 | 10.71 | 9.593 | 9.823 | 17,944 | -0.40(-3.95%) |
Apr 29, 2020 | 9.652 | 10.57 | 9.257 | 10.23 | 39,018 | +0.77(+8.18%) |
Apr 28, 2020 | 9.815 | 9.815 | 9.257 | 9.454 | 23,435 | -0.22(-2.27%) |
Apr 27, 2020 | 9.927 | 9.927 | 9.147 | 9.673 | 22,439 | -0.24(-2.45%) |
Apr 24, 2020 | 9.480 | 10.04 | 9.480 | 9.917 | 18,101 | +0.06(+0.59%) |
Apr 23, 2020 | 10.04 | 10.04 | 9.480 | 9.859 | 13,625 | -0.18(-1.79%) |
Apr 22, 2020 | 9.987 | 10.04 | 9.482 | 10.04 | 16,277 | +0.56(+5.87%) |
Apr 21, 2020 | 9.480 | 10.12 | 9.034 | 9.482 | 11,020 | -0.58(-5.75%) |
Apr 20, 2020 | 9.601 | 10.88 | 9.480 | 10.06 | 23,251 | -0.32(-3.09%) |
Apr 17, 2020 | 10.15 | 10.49 | 9.369 | 10.38 | 20,065 | +0.40(+3.97%) |
Apr 16, 2020 | 10.26 | 10.37 | 9.592 | 9.986 | 14,105 | -0.09(-0.93%) |
Apr 15, 2020 | 10.65 | 10.93 | 9.815 | 10.08 | 20,400 | -0.93(-8.43%) |
Apr 14, 2020 | 11.27 | 11.38 | 10.71 | 11.01 | 10,714 | +0.19(+1.73%) |
Apr 13, 2020 | 12.27 | 12.27 | 10.60 | 10.82 | 22,802 | -1.23(-10.18%) |
Apr 09, 2020 | 12.05 | 12.49 | 11.27 | 12.05 | 10,391 | -0.11(-0.92%) |
Apr 08, 2020 | 11.82 | 12.38 | 10.93 | 12.16 | 18,994 | +0.67(+5.83%) |
Apr 07, 2020 | 11.71 | 11.93 | 11.03 | 11.49 | 18,062 | -0.22(-1.91%) |
Apr 06, 2020 | 9.927 | 11.71 | 9.705 | 11.71 | 19,861 | +1.55(+15.31%) |
Apr 03, 2020 | 9.815 | 10.30 | 9.592 | 10.16 | 9,772 | +0.02(+0.16%) |
Apr 02, 2020 | 9.815 | 10.48 | 9.815 | 10.14 | 13,404 | +0.32(+3.24%) |
Apr 01, 2020 | 10.93 | 10.93 | 9.592 | 9.822 | 23,542 | -1.67(-14.50%) |
Mar 31, 2020 | 11.71 | 11.71 | 10.51 | 11.49 | 9,012 | -0.33(-2.83%) |
Mar 30, 2020 | 11.04 | 11.82 | 10.26 | 11.82 | 14,371 | +0.45(+3.92%) |
Mar 27, 2020 | 11.93 | 11.93 | 10.48 | 11.38 | 11,036 | -1.00(-8.11%) |
Mar 26, 2020 | 12.05 | 12.44 | 11.49 | 12.38 | 26,541 | +0.22(+1.84%) |
Mar 25, 2020 | 10.82 | 12.27 | 10.58 | 12.16 | 19,768 | +1.56(+14.74%) |
Mar 24, 2020 | 11.38 | 11.38 | 9.927 | 10.60 | 13,295 | -0.33(-3.06%) |
Mar 23, 2020 | 10.71 | 10.93 | 9.592 | 10.93 | 11,453 | -0.09(-0.82%) |
Mar 20, 2020 | 10.26 | 11.27 | 9.927 | 11.02 | 36,795 | -0.47(-4.07%) |
Mar 19, 2020 | 9.369 | 12.05 | 9.257 | 11.49 | 22,575 | +2.56(+28.73%) |
Mar 18, 2020 | 12.49 | 12.49 | 8.477 | 8.924 | 28,703 | -3.57(-28.56%) |
Mar 17, 2020 | 12.05 | 13.17 | 11.27 | 12.49 | 13,374 | +0.78(+6.67%) |
Mar 16, 2020 | 9.480 | 14.72 | 9.034 | 11.71 | 51,679 | +2.01(+20.69%) |
Mar 13, 2020 | 9.592 | 10.15 | 8.923 | 9.704 | 35,253 | +0.22(+2.34%) |
Mar 12, 2020 | 10.71 | 10.88 | 9.369 | 9.482 | 18,149 | -1.67(-14.99%) |
Mar 11, 2020 | 11.71 | 11.95 | 11.15 | 11.15 | 10,211 | -0.78(-6.54%) |
Mar 10, 2020 | 12.27 | 12.48 | 11.71 | 11.93 | 14,546 | -0.11(-0.93%) |
Mar 09, 2020 | 13.27 | 13.61 | 11.93 | 12.05 | 15,613 | -1.90(-13.60%) |
Mar 06, 2020 | 14.61 | 14.95 | 13.94 | 13.94 | 9,306 | -1.00(-6.72%) |
Mar 05, 2020 | 15.06 | 15.17 | 14.51 | 14.95 | 9,849 | +0.00(+0.00%) |
Mar 04, 2020 | 14.95 | 15.17 | 14.95 | 14.95 | 8,691 | +0.00(+0.00%) |
Mar 03, 2020 | 14.62 | 15.17 | 14.40 | 14.95 | 7,747 | +0.33(+2.26%) |
Mar 02, 2020 | 15.39 | 15.39 | 14.40 | 14.62 | 8,538 | -0.66(-4.32%) |
Feb 28, 2020 | 15.06 | 15.93 | 14.73 | 15.28 | 11,601 | +1.21(+8.59%) |
Feb 27, 2020 | 14.73 | 15.28 | 13.41 | 14.07 | 25,703 | -0.88(-5.88%) |
Feb 26, 2020 | 14.95 | 15.61 | 14.73 | 14.95 | 10,054 | +0.22(+1.49%) |
Feb 25, 2020 | 16.37 | 16.48 | 14.29 | 14.73 | 35,302 | -1.76(-10.67%) |
Feb 24, 2020 | 17.03 | 17.03 | 16.04 | 16.48 | 8,421 | -0.88(-5.06%) |
Feb 21, 2020 | 18.02 | 18.02 | 17.03 | 17.36 | 9,181 | -0.55(-3.07%) |
Feb 20, 2020 | 17.03 | 18.02 | 16.92 | 17.91 | 12,565 | +0.88(+5.16%) |
Feb 19, 2020 | 16.92 | 17.36 | 16.81 | 17.03 | 5,377 | +0.33(+1.97%) |
Feb 18, 2020 | 17.47 | 17.58 | 16.69 | 16.70 | 14,994 | -0.66(-3.80%) |
Feb 14, 2020 | 17.47 | 17.58 | 17.03 | 17.36 | 10,073 | +0.22(+1.28%) |
Feb 13, 2020 | 17.25 | 17.36 | 16.92 | 17.14 | 7,905 | -0.11(-0.64%) |
Feb 12, 2020 | 17.69 | 17.80 | 17.14 | 17.25 | 6,699 | -0.22(-1.26%) |
Feb 11, 2020 | 17.36 | 17.80 | 17.14 | 17.47 | 5,255 | +0.44(+2.58%) |
Feb 10, 2020 | 17.91 | 18.02 | 17.03 | 17.03 | 18,659 | -0.88(-4.91%) |
Feb 07, 2020 | 18.68 | 18.68 | 17.80 | 17.91 | 7,079 | -0.66(-3.55%) |
Feb 06, 2020 | 19.23 | 19.45 | 18.46 | 18.57 | 5,695 | -0.66(-3.43%) |
Feb 05, 2020 | 18.24 | 19.23 | 18.24 | 19.23 | 4,767 | +0.99(+5.42%) |
Feb 04, 2020 | 18.35 | 18.57 | 18.13 | 18.24 | 8,972 | +0.00(+0.00%) |
Feb 03, 2020 | 18.46 | 18.46 | 18.24 | 18.24 | 6,139 | +0.00(+0.00%) |
Jan 31, 2020 | 18.35 | 18.68 | 18.24 | 18.24 | 10,273 | -0.22(-1.19%) |
Jan 30, 2020 | 18.68 | 18.68 | 18.24 | 18.46 | 3,869 | -0.22(-1.18%) |
Jan 29, 2020 | 18.79 | 18.79 | 18.46 | 18.68 | 3,611 | +0.00(+0.00%) |
Jan 28, 2020 | 18.46 | 18.68 | 18.24 | 18.68 | 7,105 | +0.22(+1.19%) |
Jan 27, 2020 | 18.46 | 18.79 | 18.13 | 18.46 | 6,895 | +0.00(+0.00%) |
Jan 24, 2020 | 18.79 | 18.90 | 18.46 | 18.46 | 13,494 | -0.44(-2.33%) |
Jan 23, 2020 | 19.12 | 19.21 | 18.79 | 18.90 | 12,642 | -0.33(-1.71%) |
Jan 22, 2020 | 19.12 | 19.23 | 19.01 | 19.23 | 4,332 | +0.00(+0.00%) |
Jan 21, 2020 | 19.23 | 19.45 | 18.90 | 19.23 | 18,172 | +0.00(+0.00%) |
Jan 17, 2020 | 19.67 | 19.67 | 19.23 | 19.23 | 6,997 | -0.11(-0.57%) |
Jan 16, 2020 | 19.45 | 19.56 | 19.23 | 19.34 | 5,185 | -0.11(-0.56%) |
Jan 15, 2020 | 19.45 | 19.67 | 19.12 | 19.45 | 7,091 | -0.11(-0.56%) |
Jan 14, 2020 | 19.23 | 19.78 | 19.12 | 19.56 | 11,221 | +0.33(+1.71%) |
Jan 13, 2020 | 19.12 | 19.56 | 19.01 | 19.23 | 16,079 | +0.11(+0.57%) |
Jan 10, 2020 | 19.01 | 19.34 | 18.90 | 19.12 | 15,742 | +0.22(+1.16%) |
Jan 09, 2020 | 19.45 | 19.51 | 18.79 | 18.90 | 43,991 | -0.55(-2.82%) |
Jan 08, 2020 | 19.45 | 19.67 | 19.34 | 19.45 | 15,313 | -0.11(-0.56%) |
Jan 07, 2020 | 19.45 | 19.67 | 19.45 | 19.56 | 4,263 | +0.11(+0.56%) |
Jan 06, 2020 | 19.45 | 19.67 | 19.45 | 19.45 | 12,533 | +0.00(+0.00%) |
Jan 03, 2020 | 19.67 | 20.17 | 19.45 | 19.45 | 15,987 | -0.33(-1.67%) |
Jan 02, 2020 | 20.88 | 21.07 | 19.56 | 19.78 | 22,025 | -0.77(-3.74%) |
Dec 31, 2019 | 20.22 | 20.88 | 20.00 | 20.55 | 10,491 | +0.22(+1.08%) |
Dec 30, 2019 | 20.33 | 20.77 | 20.33 | 20.33 | 13,197 | +0.11(+0.54%) |
Dec 27, 2019 | 21.10 | 21.10 | 20.00 | 20.22 | 13,212 | -0.77(-3.67%) |
Dec 26, 2019 | 21.21 | 21.65 | 20.88 | 20.99 | 5,883 | -0.33(-1.55%) |
Dec 24, 2019 | 21.21 | 21.43 | 20.99 | 21.32 | 12,393 | +0.11(+0.52%) |
Dec 23, 2019 | 19.89 | 21.32 | 19.89 | 21.21 | 14,279 | +1.32(+6.63%) |
Dec 20, 2019 | 20.00 | 21.10 | 19.89 | 19.89 | 100,295 | +0.00(+0.00%) |
Dec 19, 2019 | 20.00 | 20.55 | 19.78 | 19.89 | 17,529 | +0.11(+0.56%) |
Dec 18, 2019 | 19.01 | 20.00 | 18.57 | 19.78 | 40,688 | +0.77(+4.05%) |
Dec 17, 2019 | 19.34 | 19.78 | 18.90 | 19.01 | 22,466 | -0.22(-1.14%) |
Dec 16, 2019 | 19.78 | 19.78 | 19.23 | 19.23 | 13,879 | -0.22(-1.13%) |
Dec 13, 2019 | 19.78 | 20.00 | 19.45 | 19.45 | 8,253 | -0.33(-1.67%) |
Dec 12, 2019 | 20.22 | 20.22 | 19.56 | 19.78 | 13,232 | -0.22(-1.10%) |
Dec 11, 2019 | 20.00 | 20.33 | 19.89 | 20.00 | 7,858 | -0.22(-1.09%) |
Dec 10, 2019 | 20.33 | 20.33 | 19.89 | 20.22 | 6,767 | -0.11(-0.54%) |
Dec 09, 2019 | 20.11 | 20.66 | 20.00 | 20.33 | 7,571 | +0.22(+1.09%) |
Dec 06, 2019 | 20.44 | 20.66 | 20.00 | 20.11 | 6,751 | +0.11(+0.55%) |
Dec 05, 2019 | 20.99 | 20.99 | 19.89 | 20.00 | 9,998 | -0.66(-3.19%) |
Dec 04, 2019 | 20.44 | 21.10 | 20.44 | 20.66 | 6,129 | +0.22(+1.08%) |
Dec 03, 2019 | 20.22 | 20.70 | 20.06 | 20.44 | 10,709 | +0.22(+1.09%) |
Dec 02, 2019 | 21.32 | 21.87 | 20.22 | 20.22 | 25,683 | -0.88(-4.17%) |
Nov 29, 2019 | 21.32 | 21.53 | 20.88 | 21.10 | 3,916 | -0.54(-2.51%) |
Nov 27, 2019 | 21.21 | 22.41 | 20.88 | 21.64 | 11,584 | +0.65(+3.11%) |
Nov 26, 2019 | 22.30 | 22.30 | 20.88 | 20.99 | 8,950 | -1.31(-5.85%) |
Nov 25, 2019 | 21.10 | 22.41 | 20.56 | 22.30 | 13,652 | +1.20(+5.67%) |
Nov 22, 2019 | 21.53 | 21.55 | 20.88 | 21.10 | 4,284 | +0.00(+0.00%) |
Nov 21, 2019 | 22.51 | 22.51 | 20.99 | 21.10 | 6,570 | -1.20(-5.37%) |
Nov 20, 2019 | 22.62 | 23.17 | 22.30 | 22.30 | 4,709 | -0.44(-1.91%) |
Nov 19, 2019 | 23.49 | 23.60 | 22.41 | 22.73 | 6,139 | -0.87(-3.69%) |
Nov 18, 2019 | 23.38 | 23.71 | 23.06 | 23.60 | 4,207 | -0.11(-0.46%) |
Nov 15, 2019 | 23.60 | 23.82 | 23.38 | 23.71 | 6,895 | +0.22(+0.93%) |
Nov 14, 2019 | 22.51 | 23.71 | 22.51 | 23.49 | 7,486 | +0.65(+2.86%) |
Nov 13, 2019 | 22.08 | 22.84 | 22.08 | 22.84 | 7,230 | +0.65(+2.94%) |
Nov 12, 2019 | 21.97 | 22.84 | 21.86 | 22.19 | 7,341 | -0.11(-0.49%) |
Nov 11, 2019 | 21.75 | 22.41 | 20.88 | 22.30 | 10,845 | +0.22(+0.99%) |
Nov 08, 2019 | 21.43 | 22.62 | 21.43 | 22.08 | 16,586 | +0.54(+2.53%) |
Nov 07, 2019 | 21.43 | 22.30 | 21.43 | 21.53 | 8,869 | +0.22(+1.02%) |
Nov 06, 2019 | 21.53 | 21.97 | 21.21 | 21.32 | 10,618 | +0.00(+0.00%) |
Nov 05, 2019 | 20.34 | 21.75 | 20.34 | 21.32 | 14,486 | +0.87(+4.26%) |
Nov 04, 2019 | 20.88 | 21.48 | 20.12 | 20.45 | 17,696 | -0.44(-2.08%) |
Nov 01, 2019 | 20.66 | 21.21 | 20.23 | 20.88 | 9,755 | +0.33(+1.59%) |
Oct 31, 2019 | 20.01 | 20.66 | 20.01 | 20.56 | 10,429 | +0.33(+1.61%) |
Oct 30, 2019 | 20.23 | 20.56 | 19.90 | 20.23 | 5,581 | +0.00(+0.00%) |
Oct 29, 2019 | 20.45 | 20.99 | 19.90 | 20.23 | 9,848 | -0.22(-1.06%) |
Oct 28, 2019 | 20.66 | 21.21 | 20.45 | 20.45 | 3,199 | -0.33(-1.57%) |
Oct 25, 2019 | 20.56 | 21.32 | 20.23 | 20.77 | 5,728 | +0.11(+0.53%) |
Oct 24, 2019 | 21.43 | 21.43 | 20.23 | 20.66 | 7,696 | -0.65(-3.06%) |
Oct 23, 2019 | 21.86 | 22.08 | 21.32 | 21.32 | 7,020 | -0.54(-2.49%) |
Oct 22, 2019 | 21.75 | 22.08 | 21.44 | 21.86 | 7,867 | +0.00(+0.00%) |
Oct 21, 2019 | 21.32 | 21.97 | 21.10 | 21.86 | 11,640 | +0.65(+3.08%) |
Oct 18, 2019 | 21.10 | 21.43 | 20.88 | 21.21 | 4,394 | -0.11(-0.51%) |
Oct 17, 2019 | 21.10 | 21.53 | 20.88 | 21.32 | 4,953 | +0.33(+1.55%) |
Oct 16, 2019 | 20.77 | 21.32 | 20.77 | 20.99 | 4,640 | +0.11(+0.52%) |
Oct 15, 2019 | 20.66 | 21.26 | 20.34 | 20.88 | 5,997 | +0.22(+1.05%) |
Oct 14, 2019 | 21.32 | 21.53 | 20.66 | 20.66 | 8,303 | -0.43(-2.06%) |
Oct 11, 2019 | 19.03 | 21.53 | 19.03 | 21.10 | 16,375 | +2.50(+13.45%) |
Oct 10, 2019 | 19.25 | 19.90 | 18.27 | 18.60 | 11,833 | -0.76(-3.93%) |
Oct 09, 2019 | 20.01 | 20.01 | 19.36 | 19.36 | 12,479 | -0.22(-1.11%) |
Oct 08, 2019 | 20.01 | 20.01 | 19.47 | 19.58 | 6,461 | -0.54(-2.70%) |
Oct 07, 2019 | 20.23 | 20.56 | 20.12 | 20.12 | 5,182 | -0.11(-0.54%) |
Oct 04, 2019 | 20.66 | 20.66 | 20.01 | 20.23 | 2,482 | +0.11(+0.54%) |
Oct 03, 2019 | 20.45 | 20.45 | 19.58 | 20.12 | 9,935 | -0.33(-1.60%) |
Oct 02, 2019 | 20.45 | 20.77 | 20.12 | 20.45 | 4,248 | +0.00(+0.00%) |
Oct 01, 2019 | 20.99 | 21.53 | 20.45 | 20.45 | 4,123 | -0.22(-1.05%) |
Sep 30, 2019 | 21.32 | 21.43 | 20.45 | 20.66 | 9,175 | -0.54(-2.56%) |
Sep 27, 2019 | 21.86 | 22.07 | 21.21 | 21.21 | 5,038 | -0.22(-1.02%) |
Sep 26, 2019 | 21.97 | 22.19 | 21.43 | 21.43 | 3,636 | -0.65(-2.96%) |
Sep 25, 2019 | 21.75 | 22.30 | 21.64 | 22.08 | 4,894 | +0.33(+1.50%) |
Sep 24, 2019 | 22.73 | 22.73 | 21.64 | 21.75 | 5,526 | -0.87(-3.85%) |
Sep 23, 2019 | 22.62 | 23.49 | 22.51 | 22.62 | 7,299 | -0.22(-0.95%) |
Sep 20, 2019 | 22.84 | 23.49 | 22.84 | 22.84 | 9,028 | -0.11(-0.47%) |
Sep 19, 2019 | 23.60 | 23.82 | 22.79 | 22.95 | 5,249 | -0.22(-0.94%) |
Sep 18, 2019 | 23.82 | 24.04 | 22.73 | 23.17 | 6,267 | -0.76(-3.18%) |
Sep 17, 2019 | 23.60 | 24.25 | 22.95 | 23.93 | 6,997 | +0.22(+0.92%) |
Sep 16, 2019 | 24.15 | 24.69 | 23.71 | 23.71 | 6,971 | -0.54(-2.24%) |
Sep 13, 2019 | 24.15 | 24.91 | 23.93 | 24.25 | 5,856 | -0.11(-0.45%) |
Sep 12, 2019 | 24.91 | 25.23 | 23.60 | 24.36 | 11,403 | -0.65(-2.61%) |
Sep 11, 2019 | 24.80 | 25.23 | 24.15 | 25.02 | 11,016 | +0.65(+2.68%) |
Sep 10, 2019 | 23.06 | 24.80 | 22.95 | 24.36 | 12,711 | +1.52(+6.67%) |
Sep 09, 2019 | 22.30 | 23.93 | 22.30 | 22.84 | 11,642 | +0.65(+2.94%) |
Sep 06, 2019 | 23.28 | 23.38 | 22.08 | 22.19 | 6,684 | -0.87(-3.77%) |
Sep 05, 2019 | 22.62 | 23.49 | 21.68 | 23.06 | 12,712 | +0.76(+3.41%) |
Sep 04, 2019 | 21.32 | 22.41 | 21.21 | 22.30 | 7,751 | +0.98(+4.59%) |
Sep 03, 2019 | 20.99 | 22.95 | 20.01 | 21.32 | 25,366 | +0.11(+0.51%) |
Aug 30, 2019 | 21.75 | 21.97 | 21.00 | 21.21 | 4,578 | -0.44(-2.01%) |
Aug 29, 2019 | 20.78 | 21.75 | 20.46 | 21.64 | 6,096 | +1.18(+5.79%) |
Aug 28, 2019 | 19.17 | 21.32 | 19.17 | 20.46 | 6,480 | +0.86(+4.40%) |
Aug 27, 2019 | 19.92 | 20.03 | 19.06 | 19.60 | 7,814 | +0.11(+0.55%) |
Aug 26, 2019 | 19.49 | 19.92 | 19.17 | 19.49 | 6,065 | +0.86(+4.62%) |
Aug 23, 2019 | 20.24 | 20.57 | 18.52 | 18.63 | 21,638 | -1.62(-7.98%) |
Aug 22, 2019 | 20.14 | 20.46 | 19.71 | 20.24 | 6,008 | +0.32(+1.62%) |
Aug 21, 2019 | 20.35 | 20.46 | 19.49 | 19.92 | 4,151 | +0.00(+0.00%) |
Aug 20, 2019 | 20.24 | 20.57 | 19.92 | 19.92 | 4,526 | -0.65(-3.14%) |
Aug 19, 2019 | 20.24 | 20.73 | 19.81 | 20.57 | 9,837 | +0.97(+4.95%) |
Aug 16, 2019 | 19.71 | 20.57 | 19.38 | 19.60 | 14,143 | +0.00(+0.00%) |
Aug 15, 2019 | 20.14 | 20.57 | 19.38 | 19.60 | 9,966 | -0.65(-3.19%) |
Aug 14, 2019 | 20.46 | 20.78 | 19.27 | 20.24 | 15,259 | -0.97(-4.57%) |
Aug 13, 2019 | 20.46 | 22.07 | 20.02 | 21.21 | 13,435 | +0.75(+3.68%) |
Aug 12, 2019 | 19.60 | 20.57 | 19.06 | 20.46 | 10,202 | +0.86(+4.40%) |
Aug 09, 2019 | 20.46 | 20.46 | 19.38 | 19.60 | 20,198 | -1.51(-7.14%) |
Aug 08, 2019 | 21.32 | 22.07 | 20.46 | 21.11 | 11,975 | -0.11(-0.51%) |
Aug 07, 2019 | 21.43 | 21.86 | 21.00 | 21.21 | 8,267 | -0.54(-2.48%) |
Aug 06, 2019 | 21.43 | 21.97 | 21.32 | 21.75 | 9,194 | +0.43(+2.02%) |
Aug 05, 2019 | 21.97 | 22.20 | 21.11 | 21.32 | 14,597 | -0.65(-2.94%) |
Aug 02, 2019 | 22.07 | 22.72 | 21.75 | 21.97 | 7,624 | -0.32(-1.45%) |
Aug 01, 2019 | 23.04 | 23.51 | 22.29 | 22.29 | 11,433 | -0.86(-3.72%) |
Jul 31, 2019 | 24.55 | 24.55 | 22.72 | 23.15 | 8,038 | -1.40(-5.70%) |
Jul 30, 2019 | 22.18 | 24.77 | 21.97 | 24.55 | 19,090 | +2.15(+9.62%) |
Jul 29, 2019 | 22.72 | 23.37 | 21.75 | 22.40 | 6,620 | -0.11(-0.48%) |
Jul 26, 2019 | 21.64 | 23.26 | 21.43 | 22.51 | 21,870 | +1.08(+5.03%) |
Jul 25, 2019 | 22.61 | 22.83 | 21.43 | 21.43 | 31,465 | -1.40(-6.13%) |
Jul 24, 2019 | 23.26 | 24.21 | 22.61 | 22.83 | 14,081 | -0.43(-1.85%) |
Jul 23, 2019 | 24.66 | 25.84 | 23.15 | 23.26 | 23,410 | -1.18(-4.85%) |
Jul 22, 2019 | 26.06 | 26.38 | 24.01 | 24.44 | 12,678 | -1.29(-5.02%) |
Jul 19, 2019 | 26.49 | 26.60 | 25.74 | 25.74 | 8,580 | -0.97(-3.63%) |
Jul 18, 2019 | 25.20 | 26.81 | 25.20 | 26.70 | 7,168 | +1.40(+5.53%) |
Jul 17, 2019 | 25.95 | 26.27 | 24.87 | 25.30 | 5,738 | -0.75(-2.89%) |
Jul 16, 2019 | 24.44 | 26.38 | 24.44 | 26.06 | 10,411 | +1.62(+6.61%) |
Jul 15, 2019 | 25.63 | 25.90 | 24.12 | 24.44 | 11,641 | -1.18(-4.62%) |
Jul 12, 2019 | 25.30 | 26.12 | 25.19 | 25.63 | 9,491 | +0.65(+2.59%) |
Jul 11, 2019 | 26.81 | 27.46 | 24.66 | 24.98 | 24,061 | -1.62(-6.07%) |
Jul 10, 2019 | 28.00 | 29.07 | 26.60 | 26.60 | 14,359 | -1.29(-4.63%) |
Jul 09, 2019 | 28.10 | 28.80 | 27.24 | 27.89 | 8,925 | -0.32(-1.14%) |
Jul 08, 2019 | 27.46 | 29.61 | 27.03 | 28.21 | 14,115 | +0.75(+2.74%) |
Jul 05, 2019 | 28.75 | 28.75 | 27.03 | 27.46 | 14,385 | -1.51(-5.20%) |
Jul 03, 2019 | 30.04 | 30.04 | 28.86 | 28.97 | 4,290 | -0.86(-2.89%) |
Jul 02, 2019 | 31.01 | 31.12 | 28.64 | 29.83 | 13,168 | -1.29(-4.15%) |
Jul 01, 2019 | 32.30 | 34.13 | 30.58 | 31.12 | 30,031 | -0.86(-2.69%) |
Jun 28, 2019 | 29.07 | 31.98 | 29.07 | 31.98 | 80,358 | +3.01(+10.41%) |
Jun 27, 2019 | 29.83 | 30.25 | 28.32 | 28.97 | 17,339 | -0.65(-2.18%) |
Jun 26, 2019 | 28.32 | 30.47 | 28.32 | 29.61 | 18,447 | +1.51(+5.36%) |
Jun 25, 2019 | 26.92 | 28.54 | 26.70 | 28.10 | 18,442 | +1.08(+3.98%) |
Jun 24, 2019 | 25.63 | 27.03 | 25.63 | 27.03 | 11,978 | +1.29(+5.02%) |
Jun 21, 2019 | 25.74 | 26.17 | 25.38 | 25.74 | 8,107 | -0.22(-0.83%) |
Jun 20, 2019 | 26.06 | 26.38 | 25.68 | 25.95 | 8,835 | +0.22(+0.84%) |
Jun 19, 2019 | 25.30 | 26.60 | 25.09 | 25.74 | 13,577 | +0.32(+1.27%) |
Jun 18, 2019 | 24.01 | 25.52 | 24.01 | 25.41 | 11,425 | +1.62(+6.79%) |
Jun 17, 2019 | 23.69 | 24.12 | 23.64 | 23.80 | 5,104 | +0.11(+0.45%) |
Jun 14, 2019 | 24.01 | 24.55 | 23.37 | 23.69 | 9,983 | -0.32(-1.35%) |
Jun 13, 2019 | 22.94 | 24.55 | 22.94 | 24.01 | 13,720 | +1.08(+4.69%) |
Jun 12, 2019 | 23.26 | 23.69 | 22.61 | 22.94 | 11,105 | -0.43(-1.84%) |
Jun 11, 2019 | 24.01 | 24.01 | 23.04 | 23.37 | 11,117 | +0.00(+0.00%) |
Jun 10, 2019 | 23.26 | 24.22 | 23.03 | 23.37 | 11,163 | +0.22(+0.93%) |
Jun 07, 2019 | 22.61 | 23.26 | 22.40 | 23.15 | 11,237 | +0.75(+3.37%) |
Jun 06, 2019 | 22.51 | 22.83 | 22.07 | 22.40 | 8,857 | -0.11(-0.48%) |
Jun 05, 2019 | 24.12 | 24.44 | 22.29 | 22.51 | 16,698 | -1.62(-6.70%) |
Jun 04, 2019 | 22.29 | 24.23 | 22.29 | 24.12 | 24,151 | +2.05(+9.27%) |
Jun 03, 2019 | 21.54 | 22.29 | 21.11 | 22.07 | 15,913 | +0.75(+3.54%) |
May 31, 2019 | 21.21 | 21.43 | 20.79 | 21.32 | 15,712 | -0.53(-2.44%) |
May 30, 2019 | 21.85 | 22.81 | 21.75 | 21.85 | 11,682 | +0.32(+1.49%) |
May 29, 2019 | 21.21 | 21.75 | 20.47 | 21.53 | 15,364 | +0.75(+3.59%) |
May 28, 2019 | 19.51 | 21.00 | 19.40 | 20.79 | 18,631 | +1.49(+7.73%) |
May 24, 2019 | 19.51 | 19.51 | 18.55 | 19.30 | 40,899 | +0.00(+0.00%) |
May 23, 2019 | 20.25 | 20.36 | 18.98 | 19.30 | 38,526 | -0.96(-4.74%) |
May 22, 2019 | 21.53 | 21.53 | 20.25 | 20.25 | 43,399 | -1.71(-7.77%) |
May 21, 2019 | 21.53 | 22.07 | 21.43 | 21.96 | 9,842 | +0.53(+2.49%) |
May 20, 2019 | 23.88 | 23.88 | 21.21 | 21.43 | 50,804 | -2.56(-10.67%) |
May 17, 2019 | 23.99 | 24.73 | 23.77 | 23.99 | 12,063 | -0.32(-1.32%) |
May 16, 2019 | 23.77 | 24.41 | 23.67 | 24.31 | 13,411 | +0.53(+2.24%) |
May 15, 2019 | 24.09 | 24.52 | 23.67 | 23.77 | 19,169 | -0.32(-1.33%) |
May 14, 2019 | 23.77 | 24.73 | 23.77 | 24.09 | 13,073 | +0.32(+1.35%) |
May 13, 2019 | 24.84 | 24.84 | 23.67 | 23.77 | 13,184 | -1.92(-7.47%) |
May 10, 2019 | 24.52 | 26.33 | 24.52 | 25.69 | 21,275 | +0.96(+3.88%) |
May 09, 2019 | 24.95 | 25.10 | 23.88 | 24.73 | 8,884 | -0.32(-1.28%) |
May 08, 2019 | 24.52 | 25.26 | 24.31 | 25.05 | 7,326 | +0.43(+1.73%) |
May 07, 2019 | 25.05 | 25.48 | 24.27 | 24.63 | 13,823 | -0.96(-3.75%) |
May 06, 2019 | 25.80 | 26.44 | 24.95 | 25.58 | 8,340 | -0.64(-2.44%) |
May 03, 2019 | 25.05 | 26.33 | 25.05 | 26.22 | 14,980 | +1.07(+4.24%) |
May 02, 2019 | 25.37 | 26.01 | 24.20 | 25.16 | 17,913 | -0.32(-1.26%) |