Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.00 | 16.12 | 15.02 | 15.42 | 2,375,856 | -0.54(-3.38%) |
Mar 30, 2020 | 15.85 | 16.37 | 15.10 | 15.96 | 1,636,502 | -0.13(-0.81%) |
Mar 27, 2020 | 17.21 | 17.58 | 15.50 | 16.09 | 2,240,000 | -2.70(-14.37%) |
Mar 26, 2020 | 18.16 | 19.70 | 17.55 | 18.79 | 2,830,534 | +0.63(+3.47%) |
Mar 25, 2020 | 16.29 | 18.68 | 16.08 | 18.16 | 3,105,848 | +1.96(+12.10%) |
Mar 24, 2020 | 12.82 | 16.34 | 12.79 | 16.20 | 4,212,610 | +4.24(+35.45%) |
Mar 23, 2020 | 11.50 | 12.34 | 11.06 | 11.96 | 2,553,488 | +0.36(+3.10%) |
Mar 20, 2020 | 12.54 | 13.30 | 11.29 | 11.60 | 3,687,100 | -0.44(-3.65%) |
Mar 19, 2020 | 10.24 | 12.69 | 10.24 | 12.04 | 3,564,389 | +1.71(+16.55%) |
Mar 18, 2020 | 12.76 | 13.15 | 9.630 | 10.33 | 3,253,327 | -3.36(-24.54%) |
Mar 17, 2020 | 14.00 | 15.19 | 12.34 | 13.69 | 3,275,503 | -0.05(-0.36%) |
Mar 16, 2020 | 14.00 | 15.69 | 13.48 | 13.74 | 2,997,510 | -3.40(-19.84%) |
Mar 13, 2020 | 18.57 | 18.85 | 16.00 | 17.14 | 3,222,400 | -0.16(-0.92%) |
Mar 12, 2020 | 19.66 | 19.90 | 17.27 | 17.30 | 2,790,595 | -4.42(-20.35%) |
Mar 11, 2020 | 22.91 | 23.69 | 21.54 | 21.72 | 1,498,183 | -2.02(-8.51%) |
Mar 10, 2020 | 24.26 | 24.26 | 22.01 | 23.74 | 1,540,039 | +0.73(+3.17%) |
Mar 09, 2020 | 24.06 | 24.37 | 23.00 | 23.01 | 1,871,656 | -3.39(-12.84%) |
Mar 06, 2020 | 27.96 | 28.31 | 25.12 | 26.40 | 2,985,300 | -2.41(-8.37%) |
Mar 05, 2020 | 28.96 | 29.56 | 28.23 | 28.81 | 1,567,952 | -0.89(-3.00%) |
Mar 04, 2020 | 29.64 | 30.58 | 29.30 | 29.70 | 2,209,169 | +0.67(+2.31%) |
Mar 03, 2020 | 28.93 | 29.76 | 28.18 | 29.03 | 1,248,696 | +0.41(+1.43%) |
Mar 02, 2020 | 27.07 | 28.68 | 26.75 | 28.62 | 1,484,669 | +1.56(+5.76%) |
Feb 28, 2020 | 26.69 | 27.59 | 26.14 | 27.06 | 2,822,600 | -0.63(-2.28%) |
Feb 27, 2020 | 28.43 | 28.99 | 27.40 | 27.69 | 1,666,772 | -1.57(-5.37%) |
Feb 26, 2020 | 29.79 | 30.76 | 29.24 | 29.26 | 1,583,758 | -0.49(-1.65%) |
Feb 25, 2020 | 31.87 | 31.90 | 29.55 | 29.75 | 1,788,736 | -1.88(-5.94%) |
Feb 24, 2020 | 30.82 | 32.02 | 30.80 | 31.63 | 1,609,324 | -0.80(-2.47%) |
Feb 21, 2020 | 32.66 | 32.77 | 31.97 | 32.43 | 1,933,100 | +0.22(+0.68%) |
Feb 20, 2020 | 31.51 | 32.53 | 31.15 | 32.21 | 1,901,284 | +0.82(+2.61%) |
Feb 19, 2020 | 30.92 | 31.65 | 30.52 | 31.39 | 1,168,207 | +0.49(+1.59%) |
Feb 18, 2020 | 30.92 | 31.84 | 30.51 | 30.90 | 2,425,773 | -0.33(-1.06%) |
Feb 14, 2020 | 29.95 | 31.50 | 29.57 | 31.23 | 3,931,200 | +1.12(+3.72%) |
Feb 13, 2020 | 27.34 | 30.45 | 27.00 | 30.11 | 9,504,808 | +2.93(+10.78%) |
Feb 12, 2020 | 25.37 | 25.91 | 24.61 | 27.18 | 1,526,074 | +2.07(+8.24%) |
Feb 11, 2020 | 24.72 | 25.54 | 24.53 | 25.11 | 981,344 | +0.44(+1.78%) |
Feb 10, 2020 | 25.10 | 25.30 | 24.60 | 24.67 | 1,276,294 | -0.43(-1.71%) |
Feb 07, 2020 | 25.54 | 25.87 | 25.03 | 25.10 | 699,000 | -0.69(-2.68%) |
Feb 06, 2020 | 25.34 | 26.04 | 25.23 | 25.79 | 696,116 | +0.39(+1.54%) |
Feb 05, 2020 | 26.00 | 26.17 | 25.16 | 25.40 | 1,236,071 | -0.44(-1.70%) |
Feb 04, 2020 | 24.96 | 25.86 | 24.76 | 25.84 | 1,900,241 | +1.26(+5.13%) |
Feb 03, 2020 | 24.33 | 24.72 | 24.25 | 24.58 | 883,162 | +0.25(+1.03%) |
Jan 31, 2020 | 24.25 | 24.44 | 23.95 | 24.33 | 1,060,100 | -0.02(-0.08%) |
Jan 30, 2020 | 24.77 | 25.01 | 24.05 | 24.35 | 679,759 | -0.63(-2.52%) |
Jan 29, 2020 | 25.13 | 25.25 | 24.63 | 24.98 | 617,891 | +0.06(+0.24%) |
Jan 28, 2020 | 24.79 | 25.00 | 24.63 | 24.92 | 938,820 | +0.26(+1.05%) |
Jan 27, 2020 | 24.59 | 25.01 | 24.00 | 24.66 | 792,242 | -0.34(-1.36%) |
Jan 24, 2020 | 25.00 | 25.50 | 24.69 | 25.00 | 968,100 | +0.05(+0.20%) |
Jan 23, 2020 | 24.39 | 25.00 | 24.28 | 24.95 | 1,335,102 | +0.46(+1.88%) |
Jan 22, 2020 | 24.28 | 24.72 | 24.12 | 24.49 | 1,069,497 | +0.44(+1.83%) |
Jan 21, 2020 | 23.61 | 24.08 | 23.52 | 24.05 | 1,239,453 | +0.53(+2.25%) |
Jan 17, 2020 | 24.33 | 24.37 | 23.39 | 23.52 | 852,700 | -0.70(-2.89%) |
Jan 16, 2020 | 24.09 | 24.36 | 23.90 | 24.22 | 1,228,780 | +0.27(+1.13%) |
Jan 15, 2020 | 22.50 | 24.23 | 22.50 | 23.95 | 2,568,444 | +1.59(+7.11%) |
Jan 14, 2020 | 22.20 | 22.43 | 22.04 | 22.36 | 703,939 | +0.11(+0.49%) |
Jan 13, 2020 | 21.73 | 22.33 | 21.73 | 22.25 | 716,516 | +0.40(+1.83%) |
Jan 10, 2020 | 21.71 | 21.87 | 21.44 | 21.85 | 733,400 | +0.14(+0.64%) |
Jan 09, 2020 | 21.59 | 21.81 | 21.41 | 21.71 | 982,525 | +0.25(+1.16%) |
Jan 08, 2020 | 21.40 | 21.72 | 21.25 | 21.46 | 731,107 | -0.01(-0.05%) |
Jan 07, 2020 | 21.39 | 21.74 | 21.16 | 21.47 | 717,712 | +0.06(+0.28%) |
Jan 06, 2020 | 21.32 | 21.72 | 21.04 | 21.41 | 945,969 | -0.20(-0.93%) |
Jan 03, 2020 | 21.37 | 21.68 | 21.22 | 21.61 | 563,400 | -0.02(-0.09%) |
Jan 02, 2020 | 21.28 | 21.66 | 21.10 | 21.63 | 1,000,391 | +0.49(+2.32%) |
Dec 31, 2019 | 21.02 | 21.54 | 21.02 | 21.14 | 472,500 | -0.06(-0.28%) |
Dec 30, 2019 | 21.26 | 21.33 | 20.65 | 21.20 | 466,066 | +0.00(+0.00%) |
Dec 27, 2019 | 21.49 | 21.58 | 21.09 | 21.20 | 396,900 | -0.12(-0.56%) |
Dec 26, 2019 | 21.62 | 21.70 | 21.16 | 21.32 | 434,763 | -0.20(-0.93%) |
Dec 24, 2019 | 21.49 | 21.69 | 21.22 | 21.52 | 196,400 | +0.04(+0.19%) |
Dec 23, 2019 | 20.83 | 21.65 | 20.83 | 21.48 | 652,065 | +0.07(+0.33%) |
Dec 20, 2019 | 21.25 | 21.85 | 20.91 | 21.41 | 1,055,600 | +0.30(+1.42%) |
Dec 19, 2019 | 20.87 | 21.36 | 20.73 | 21.11 | 852,821 | +0.18(+0.86%) |
Dec 18, 2019 | 20.49 | 21.12 | 20.39 | 20.93 | 666,583 | +0.40(+1.95%) |
Dec 17, 2019 | 21.34 | 21.34 | 20.44 | 20.53 | 926,033 | -0.87(-4.07%) |
Dec 16, 2019 | 21.44 | 21.55 | 21.31 | 21.40 | 584,419 | +0.03(+0.14%) |
Dec 13, 2019 | 21.22 | 21.45 | 21.07 | 21.37 | 395,800 | +0.12(+0.56%) |
Dec 12, 2019 | 21.10 | 21.50 | 21.05 | 21.25 | 614,925 | +0.06(+0.28%) |
Dec 11, 2019 | 21.34 | 21.37 | 21.05 | 21.19 | 543,105 | -0.11(-0.52%) |
Dec 10, 2019 | 21.30 | 21.43 | 20.79 | 21.30 | 1,039,538 | +0.53(+2.55%) |
Dec 09, 2019 | 21.17 | 21.27 | 20.66 | 20.77 | 838,166 | -0.45(-2.12%) |
Dec 06, 2019 | 20.78 | 21.25 | 20.78 | 21.22 | 839,100 | +0.67(+3.26%) |
Dec 05, 2019 | 19.87 | 20.58 | 19.80 | 20.55 | 698,561 | +0.55(+2.75%) |
Dec 04, 2019 | 19.42 | 20.02 | 19.40 | 20.00 | 720,985 | +0.65(+3.36%) |
Dec 03, 2019 | 18.76 | 19.42 | 18.61 | 19.35 | 943,435 | +0.38(+2.00%) |
Dec 02, 2019 | 19.21 | 19.39 | 18.74 | 18.97 | 898,687 | -0.31(-1.61%) |
Nov 29, 2019 | 19.67 | 19.72 | 19.21 | 19.28 | 814,700 | -0.50(-2.53%) |
Nov 27, 2019 | 20.04 | 20.08 | 19.70 | 19.78 | 759,700 | -0.22(-1.10%) |
Nov 26, 2019 | 20.00 | 20.20 | 19.86 | 20.00 | 1,200,490 | +0.03(+0.15%) |
Nov 25, 2019 | 20.03 | 20.33 | 19.88 | 19.97 | 1,610,032 | -0.12(-0.60%) |
Nov 22, 2019 | 20.85 | 21.00 | 19.98 | 20.09 | 961,600 | -0.58(-2.81%) |
Nov 21, 2019 | 20.59 | 21.33 | 20.45 | 20.67 | 2,434,260 | +0.18(+0.88%) |
Nov 20, 2019 | 19.90 | 20.53 | 19.78 | 20.49 | 2,239,406 | +0.47(+2.35%) |
Nov 19, 2019 | 20.17 | 20.32 | 19.96 | 20.02 | 929,951 | -0.12(-0.60%) |
Nov 18, 2019 | 20.18 | 20.33 | 20.03 | 20.14 | 917,198 | -0.16(-0.79%) |
Nov 15, 2019 | 20.50 | 20.60 | 20.26 | 20.30 | 1,145,100 | -0.05(-0.25%) |
Nov 14, 2019 | 20.04 | 20.55 | 19.92 | 20.35 | 1,707,444 | +0.27(+1.34%) |
Nov 13, 2019 | 19.96 | 20.23 | 19.61 | 20.08 | 1,218,601 | -0.33(-1.62%) |
Nov 12, 2019 | 20.84 | 21.18 | 20.31 | 20.41 | 1,047,000 | -0.35(-1.69%) |
Nov 11, 2019 | 19.91 | 20.95 | 19.59 | 20.76 | 1,701,961 | +0.57(+2.82%) |
Nov 08, 2019 | 18.03 | 20.36 | 17.99 | 20.19 | 3,361,000 | +2.24(+12.48%) |
Nov 07, 2019 | 20.00 | 20.00 | 17.38 | 17.95 | 4,133,678 | -0.59(-3.18%) |
Nov 06, 2019 | 18.86 | 18.86 | 18.40 | 18.54 | 1,457,472 | -0.35(-1.83%) |
Nov 05, 2019 | 18.50 | 18.97 | 18.28 | 18.89 | 1,122,624 | +0.52(+2.80%) |
Nov 04, 2019 | 18.26 | 18.72 | 18.24 | 18.37 | 1,152,653 | +0.12(+0.66%) |
Nov 01, 2019 | 17.42 | 18.29 | 17.39 | 18.25 | 806,800 | +0.86(+4.95%) |
Oct 31, 2019 | 17.75 | 17.75 | 17.20 | 17.39 | 761,438 | -0.42(-2.36%) |
Oct 30, 2019 | 17.91 | 18.18 | 17.81 | 17.81 | 627,626 | -0.34(-1.87%) |
Oct 29, 2019 | 18.20 | 18.24 | 18.00 | 18.15 | 469,002 | -0.14(-0.77%) |
Oct 28, 2019 | 18.00 | 18.52 | 18.00 | 18.29 | 473,619 | +0.32(+1.78%) |
Oct 25, 2019 | 17.76 | 18.27 | 17.68 | 17.97 | 807,400 | +0.02(+0.11%) |
Oct 24, 2019 | 18.42 | 18.44 | 17.51 | 17.95 | 786,593 | -0.52(-2.82%) |
Oct 23, 2019 | 18.56 | 18.63 | 18.10 | 18.47 | 480,242 | -0.11(-0.59%) |
Oct 22, 2019 | 18.29 | 18.69 | 18.14 | 18.58 | 860,066 | +0.26(+1.42%) |
Oct 21, 2019 | 18.24 | 18.46 | 18.22 | 18.32 | 568,824 | +0.10(+0.55%) |
Oct 18, 2019 | 18.01 | 18.44 | 17.93 | 18.22 | 1,154,300 | +0.12(+0.66%) |
Oct 17, 2019 | 17.55 | 18.32 | 17.29 | 18.10 | 1,146,235 | +0.51(+2.90%) |
Oct 16, 2019 | 16.63 | 17.62 | 16.60 | 17.59 | 1,262,433 | +0.89(+5.33%) |
Oct 15, 2019 | 16.14 | 16.84 | 16.07 | 16.70 | 712,993 | +0.49(+3.02%) |
Oct 14, 2019 | 16.45 | 16.45 | 15.68 | 16.21 | 755,558 | -0.23(-1.43%) |
Oct 11, 2019 | 15.75 | 16.66 | 15.60 | 16.45 | 1,787,000 | +0.88(+5.62%) |
Oct 10, 2019 | 15.63 | 15.99 | 15.44 | 15.57 | 863,205 | +0.00(+0.00%) |
Oct 09, 2019 | 15.53 | 15.83 | 15.36 | 15.57 | 787,515 | +0.14(+0.91%) |
Oct 08, 2019 | 15.54 | 15.64 | 15.30 | 15.43 | 517,142 | -0.21(-1.34%) |
Oct 07, 2019 | 15.66 | 16.00 | 15.50 | 15.64 | 630,682 | -0.04(-0.26%) |
Oct 04, 2019 | 15.62 | 15.74 | 15.32 | 15.68 | 625,500 | +0.09(+0.58%) |
Oct 03, 2019 | 15.97 | 16.00 | 15.39 | 15.59 | 595,642 | -0.39(-2.44%) |
Oct 02, 2019 | 15.80 | 16.00 | 14.70 | 15.98 | 2,686,883 | -0.04(-0.25%) |
Oct 01, 2019 | 16.94 | 17.00 | 15.78 | 16.02 | 1,054,779 | -0.82(-4.87%) |
Sep 30, 2019 | 16.62 | 16.96 | 16.46 | 16.84 | 449,341 | +0.17(+1.02%) |
Sep 27, 2019 | 16.72 | 17.04 | 16.29 | 16.67 | 623,700 | -0.09(-0.57%) |
Sep 26, 2019 | 17.11 | 17.33 | 16.72 | 16.77 | 839,933 | -0.33(-1.93%) |
Sep 25, 2019 | 16.61 | 17.31 | 16.61 | 17.09 | 800,314 | +0.38(+2.30%) |
Sep 24, 2019 | 17.24 | 17.35 | 16.58 | 16.71 | 785,626 | -0.55(-3.19%) |
Sep 23, 2019 | 17.17 | 17.29 | 17.01 | 17.26 | 752,710 | +0.10(+0.58%) |
Sep 20, 2019 | 17.10 | 17.45 | 16.84 | 17.16 | 1,374,600 | -0.02(-0.12%) |
Sep 19, 2019 | 17.84 | 17.93 | 16.75 | 17.18 | 1,552,116 | -0.62(-3.48%) |
Sep 18, 2019 | 18.33 | 18.65 | 17.53 | 17.80 | 621,869 | -0.59(-3.21%) |
Sep 17, 2019 | 18.93 | 18.93 | 18.23 | 18.39 | 469,060 | -0.30(-1.61%) |
Sep 16, 2019 | 17.92 | 18.72 | 17.83 | 18.69 | 706,980 | +0.78(+4.36%) |
Sep 13, 2019 | 18.03 | 18.24 | 17.86 | 17.91 | 381,000 | -0.16(-0.89%) |
Sep 12, 2019 | 17.89 | 18.23 | 17.70 | 18.07 | 476,457 | +0.18(+1.01%) |
Sep 11, 2019 | 17.93 | 18.27 | 17.58 | 17.89 | 669,075 | +0.02(+0.11%) |
Sep 10, 2019 | 17.12 | 17.91 | 17.02 | 17.87 | 581,462 | +0.66(+3.83%) |
Sep 09, 2019 | 16.56 | 17.39 | 16.33 | 17.21 | 845,037 | +0.69(+4.18%) |
Sep 06, 2019 | 16.65 | 16.86 | 16.44 | 16.52 | 315,200 | -0.13(-0.78%) |
Sep 05, 2019 | 16.40 | 16.66 | 16.14 | 16.65 | 809,282 | +0.41(+2.52%) |
Sep 04, 2019 | 16.62 | 16.88 | 15.80 | 16.24 | 1,087,064 | -0.21(-1.28%) |
Sep 03, 2019 | 16.69 | 16.77 | 16.31 | 16.45 | 641,838 | -0.44(-2.61%) |
Aug 30, 2019 | 16.78 | 17.00 | 16.63 | 16.89 | 429,400 | +0.16(+0.96%) |
Aug 29, 2019 | 17.03 | 17.10 | 16.53 | 16.73 | 656,201 | -0.19(-1.12%) |
Aug 28, 2019 | 16.50 | 17.08 | 16.28 | 16.92 | 428,624 | +0.46(+2.79%) |
Aug 27, 2019 | 16.89 | 17.06 | 16.41 | 16.46 | 815,134 | -0.41(-2.43%) |
Aug 26, 2019 | 17.11 | 17.13 | 16.78 | 16.87 | 586,872 | +0.01(+0.06%) |
Aug 23, 2019 | 17.81 | 18.09 | 16.82 | 16.86 | 879,300 | -1.18(-6.54%) |
Aug 22, 2019 | 18.43 | 18.45 | 17.75 | 18.04 | 729,264 | -0.35(-1.90%) |
Aug 21, 2019 | 18.10 | 18.49 | 17.71 | 18.39 | 1,039,516 | +0.94(+5.39%) |
Aug 20, 2019 | 17.09 | 17.57 | 16.95 | 17.45 | 819,649 | +0.41(+2.41%) |
Aug 19, 2019 | 17.19 | 17.19 | 16.63 | 17.04 | 946,524 | +0.03(+0.18%) |
Aug 16, 2019 | 16.84 | 17.20 | 16.58 | 17.01 | 1,365,700 | +0.25(+1.49%) |
Aug 15, 2019 | 17.65 | 17.67 | 16.76 | 16.76 | 1,488,714 | -1.01(-5.68%) |
Aug 14, 2019 | 17.98 | 18.04 | 17.51 | 17.77 | 759,208 | -0.43(-2.36%) |
Aug 13, 2019 | 18.27 | 18.62 | 17.98 | 18.20 | 752,259 | -0.07(-0.38%) |
Aug 12, 2019 | 19.14 | 19.19 | 18.22 | 18.27 | 829,735 | -0.86(-4.50%) |
Aug 09, 2019 | 18.61 | 19.22 | 18.52 | 19.13 | 904,100 | +0.44(+2.35%) |
Aug 08, 2019 | 19.69 | 19.81 | 18.36 | 18.69 | 2,819,729 | -1.31(-6.55%) |
Aug 07, 2019 | 19.22 | 20.01 | 19.06 | 20.00 | 1,335,558 | +0.49(+2.51%) |
Aug 06, 2019 | 19.02 | 19.52 | 18.73 | 19.51 | 881,818 | +0.66(+3.50%) |
Aug 05, 2019 | 19.00 | 19.38 | 18.21 | 18.85 | 1,810,765 | -0.81(-4.12%) |
Aug 02, 2019 | 18.88 | 19.75 | 18.00 | 19.66 | 3,823,000 | +1.94(+10.95%) |
Aug 01, 2019 | 18.14 | 18.28 | 17.58 | 17.72 | 1,201,023 | -0.32(-1.77%) |
Jul 31, 2019 | 18.09 | 18.64 | 17.93 | 18.04 | 1,090,892 | -0.16(-0.88%) |
Jul 30, 2019 | 17.36 | 18.20 | 17.35 | 18.20 | 649,508 | +0.74(+4.24%) |
Jul 29, 2019 | 17.91 | 18.04 | 17.04 | 17.46 | 1,011,984 | -0.50(-2.78%) |
Jul 26, 2019 | 17.60 | 18.00 | 17.60 | 17.96 | 557,300 | +0.37(+2.10%) |
Jul 25, 2019 | 18.00 | 18.15 | 17.50 | 17.59 | 610,917 | -0.39(-2.17%) |
Jul 24, 2019 | 17.62 | 17.99 | 17.20 | 17.98 | 858,519 | +0.19(+1.07%) |
Jul 23, 2019 | 16.87 | 17.80 | 16.70 | 17.79 | 1,094,840 | +0.41(+2.36%) |
Jul 22, 2019 | 16.91 | 17.40 | 16.77 | 17.38 | 727,910 | +0.40(+2.36%) |
Jul 19, 2019 | 16.80 | 17.10 | 16.66 | 16.98 | 707,300 | +0.13(+0.77%) |
Jul 18, 2019 | 17.49 | 17.55 | 16.80 | 16.85 | 862,748 | -0.73(-4.15%) |
Jul 17, 2019 | 17.77 | 18.04 | 17.39 | 17.58 | 1,079,355 | +0.46(+2.69%) |
Jul 16, 2019 | 17.46 | 17.54 | 17.11 | 17.12 | 737,510 | -0.40(-2.28%) |
Jul 15, 2019 | 18.00 | 18.00 | 17.00 | 17.52 | 1,077,249 | -0.36(-2.01%) |
Jul 12, 2019 | 17.81 | 18.05 | 17.59 | 17.88 | 814,300 | +0.17(+0.96%) |
Jul 11, 2019 | 18.00 | 18.18 | 17.68 | 17.71 | 929,501 | -0.23(-1.28%) |
Jul 10, 2019 | 18.71 | 18.72 | 17.57 | 17.94 | 1,074,907 | -0.03(-0.17%) |
Jul 09, 2019 | 17.89 | 18.38 | 17.89 | 17.97 | 976,155 | +0.08(+0.45%) |
Jul 08, 2019 | 17.84 | 18.04 | 17.70 | 17.89 | 539,191 | +0.11(+0.62%) |
Jul 05, 2019 | 17.55 | 17.88 | 17.24 | 17.78 | 464,500 | +0.14(+0.79%) |
Jul 03, 2019 | 18.05 | 18.06 | 17.50 | 17.64 | 467,100 | -0.33(-1.84%) |
Jul 02, 2019 | 17.94 | 18.05 | 17.60 | 17.97 | 721,471 | +0.03(+0.17%) |
Jul 01, 2019 | 18.22 | 18.35 | 17.89 | 17.94 | 777,169 | -0.04(-0.22%) |
Jun 28, 2019 | 17.83 | 18.11 | 17.83 | 17.98 | 2,094,900 | +0.19(+1.07%) |
Jun 27, 2019 | 17.32 | 17.81 | 17.25 | 17.79 | 684,579 | +0.59(+3.43%) |
Jun 26, 2019 | 17.55 | 17.82 | 17.01 | 17.20 | 766,466 | -0.14(-0.81%) |
Jun 25, 2019 | 18.56 | 18.72 | 17.33 | 17.34 | 941,830 | -1.22(-6.57%) |
Jun 24, 2019 | 18.70 | 18.75 | 18.27 | 18.56 | 1,081,552 | +0.04(+0.22%) |
Jun 21, 2019 | 18.68 | 18.82 | 18.50 | 18.52 | 1,543,000 | -0.15(-0.80%) |
Jun 20, 2019 | 18.58 | 18.82 | 18.33 | 18.67 | 1,071,784 | +0.27(+1.47%) |
Jun 19, 2019 | 18.46 | 18.52 | 18.31 | 18.40 | 738,525 | -0.10(-0.54%) |
Jun 18, 2019 | 18.34 | 18.62 | 18.30 | 18.50 | 810,315 | +0.28(+1.54%) |
Jun 17, 2019 | 17.96 | 18.36 | 17.90 | 18.22 | 899,674 | +0.32(+1.79%) |
Jun 14, 2019 | 17.99 | 18.06 | 17.65 | 17.90 | 999,300 | -0.14(-0.78%) |
Jun 13, 2019 | 17.78 | 18.12 | 17.78 | 18.04 | 573,616 | +0.37(+2.09%) |
Jun 12, 2019 | 17.76 | 17.90 | 17.57 | 17.67 | 360,540 | -0.12(-0.67%) |
Jun 11, 2019 | 18.31 | 18.39 | 17.57 | 17.79 | 901,015 | -0.32(-1.77%) |
Jun 10, 2019 | 18.15 | 18.35 | 17.82 | 18.11 | 1,386,723 | +1.26(+7.48%) |
Jun 07, 2019 | 16.11 | 17.07 | 16.03 | 16.85 | 1,324,800 | +0.77(+4.79%) |
Jun 06, 2019 | 15.99 | 16.18 | 15.83 | 16.08 | 506,511 | +0.07(+0.44%) |
Jun 05, 2019 | 16.43 | 16.43 | 15.93 | 16.01 | 544,422 | -0.28(-1.72%) |
Jun 04, 2019 | 15.75 | 16.38 | 15.59 | 16.29 | 1,734,025 | +0.78(+5.03%) |
Jun 03, 2019 | 15.78 | 15.87 | 15.39 | 15.51 | 1,475,979 | -0.25(-1.59%) |
May 31, 2019 | 16.15 | 16.25 | 15.73 | 15.76 | 1,207,400 | -0.63(-3.84%) |
May 30, 2019 | 16.79 | 16.90 | 16.31 | 16.39 | 899,581 | -0.34(-2.03%) |
May 29, 2019 | 17.29 | 17.42 | 16.60 | 16.73 | 1,215,165 | -0.74(-4.24%) |
May 28, 2019 | 17.39 | 17.75 | 17.22 | 17.47 | 2,730,280 | +0.21(+1.22%) |
May 24, 2019 | 17.08 | 17.39 | 17.08 | 17.26 | 816,700 | +0.32(+1.89%) |
May 23, 2019 | 17.31 | 17.34 | 16.79 | 16.94 | 935,693 | -0.44(-2.53%) |
May 22, 2019 | 17.70 | 17.73 | 17.29 | 17.38 | 660,227 | -0.12(-0.69%) |
May 21, 2019 | 17.11 | 17.70 | 17.02 | 17.50 | 959,428 | +0.52(+3.06%) |
May 20, 2019 | 17.23 | 17.40 | 16.97 | 16.98 | 627,464 | -0.39(-2.25%) |
May 17, 2019 | 16.88 | 17.59 | 16.84 | 17.37 | 1,276,300 | +0.45(+2.66%) |
May 16, 2019 | 17.26 | 17.50 | 16.79 | 16.92 | 1,023,604 | -0.38(-2.20%) |
May 15, 2019 | 17.25 | 17.45 | 17.18 | 17.30 | 945,983 | -0.05(-0.29%) |
May 14, 2019 | 16.93 | 17.57 | 16.93 | 17.35 | 1,099,662 | +0.62(+3.71%) |
May 13, 2019 | 16.90 | 16.99 | 16.70 | 16.73 | 1,238,180 | -0.30(-1.76%) |
May 10, 2019 | 17.03 | 17.70 | 17.00 | 17.03 | 2,315,400 | +0.07(+0.41%) |
May 09, 2019 | 18.38 | 18.50 | 16.95 | 16.96 | 6,607,202 | -3.08(-15.37%) |
May 08, 2019 | 20.57 | 20.71 | 19.91 | 20.04 | 2,035,085 | -0.67(-3.24%) |
May 07, 2019 | 20.38 | 20.78 | 20.23 | 20.71 | 978,564 | +0.26(+1.27%) |
May 06, 2019 | 19.90 | 20.53 | 19.80 | 20.45 | 508,328 | +0.15(+0.74%) |
May 03, 2019 | 19.74 | 20.39 | 19.66 | 20.30 | 605,000 | +0.70(+3.57%) |
May 02, 2019 | 19.76 | 20.37 | 19.37 | 19.60 | 1,020,659 | -0.28(-1.41%) |
May 01, 2019 | 20.82 | 21.15 | 19.76 | 19.88 | 1,189,455 | -0.80(-3.87%) |
Apr 30, 2019 | 21.90 | 21.93 | 20.48 | 20.68 | 1,275,069 | -1.18(-5.40%) |
Apr 29, 2019 | 21.84 | 22.04 | 21.65 | 21.86 | 354,016 | +0.06(+0.28%) |
Apr 26, 2019 | 21.45 | 21.94 | 21.35 | 21.80 | 752,000 | +0.38(+1.77%) |
Apr 25, 2019 | 21.10 | 21.73 | 21.03 | 21.42 | 584,477 | +0.28(+1.32%) |
Apr 24, 2019 | 21.79 | 22.01 | 21.07 | 21.14 | 596,255 | -0.68(-3.12%) |
Apr 23, 2019 | 21.50 | 22.01 | 21.47 | 21.82 | 567,034 | +0.34(+1.58%) |
Apr 22, 2019 | 22.18 | 22.24 | 21.36 | 21.48 | 491,577 | -0.67(-3.02%) |
Apr 18, 2019 | 21.77 | 22.25 | 21.54 | 22.15 | 636,300 | +0.36(+1.65%) |
Apr 17, 2019 | 22.29 | 22.31 | 21.40 | 21.79 | 604,889 | -0.42(-1.89%) |
Apr 16, 2019 | 22.20 | 22.45 | 22.13 | 22.21 | 478,132 | -0.03(-0.13%) |
Apr 15, 2019 | 22.74 | 22.96 | 22.15 | 22.24 | 499,619 | -0.51(-2.24%) |
Apr 12, 2019 | 23.00 | 23.25 | 22.42 | 22.75 | 591,300 | +0.19(+0.84%) |
Apr 11, 2019 | 22.47 | 22.72 | 22.20 | 22.56 | 437,373 | +0.11(+0.49%) |
Apr 10, 2019 | 21.92 | 22.55 | 21.90 | 22.45 | 445,962 | +0.49(+2.23%) |
Apr 09, 2019 | 22.79 | 22.82 | 21.73 | 21.96 | 780,734 | -0.90(-3.94%) |
Apr 08, 2019 | 22.96 | 23.41 | 22.78 | 22.86 | 999,360 | -0.59(-2.52%) |
Apr 05, 2019 | 22.85 | 23.47 | 22.80 | 23.45 | 1,707,900 | +0.65(+2.85%) |
Apr 04, 2019 | 22.61 | 22.84 | 22.06 | 22.80 | 1,031,278 | +0.16(+0.71%) |
Apr 03, 2019 | 22.37 | 22.94 | 22.23 | 22.64 | 1,051,118 | +0.38(+1.71%) |
Apr 02, 2019 | 21.51 | 22.32 | 21.43 | 22.26 | 1,121,659 | +0.61(+2.82%) |