Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.20 | 13.89 | 12.20 | 13.06 | 265,048 | +0.87(+7.14%) |
Mar 30, 2020 | 12.84 | 13.41 | 11.99 | 12.19 | 225,299 | -0.43(-3.41%) |
Mar 27, 2020 | 13.50 | 13.85 | 12.38 | 12.62 | 174,600 | -1.20(-8.68%) |
Mar 26, 2020 | 13.53 | 14.41 | 13.28 | 13.82 | 242,840 | +0.57(+4.30%) |
Mar 25, 2020 | 12.34 | 13.56 | 12.15 | 13.25 | 166,827 | +0.93(+7.55%) |
Mar 24, 2020 | 11.60 | 12.38 | 11.07 | 12.32 | 400,571 | +1.29(+11.70%) |
Mar 23, 2020 | 9.380 | 11.18 | 9.070 | 11.03 | 239,122 | +1.84(+20.02%) |
Mar 20, 2020 | 11.14 | 11.77 | 9.120 | 9.190 | 493,300 | -1.83(-16.61%) |
Mar 19, 2020 | 11.69 | 12.77 | 10.74 | 11.02 | 253,198 | -0.63(-5.41%) |
Mar 18, 2020 | 12.95 | 13.64 | 10.02 | 11.65 | 227,315 | -2.22(-16.01%) |
Mar 17, 2020 | 13.35 | 14.26 | 11.81 | 13.87 | 349,101 | +0.60(+4.52%) |
Mar 16, 2020 | 14.49 | 15.40 | 13.22 | 13.27 | 250,923 | -2.96(-18.24%) |
Mar 13, 2020 | 17.25 | 17.26 | 15.32 | 16.23 | 267,100 | -0.26(-1.58%) |
Mar 12, 2020 | 17.29 | 18.14 | 16.35 | 16.49 | 211,065 | -1.62(-8.95%) |
Mar 11, 2020 | 18.80 | 19.09 | 18.01 | 18.11 | 183,445 | -1.11(-5.78%) |
Mar 10, 2020 | 20.15 | 20.15 | 18.55 | 19.22 | 126,734 | -0.48(-2.44%) |
Mar 09, 2020 | 20.73 | 21.20 | 18.83 | 19.70 | 165,476 | -2.57(-11.54%) |
Mar 06, 2020 | 22.66 | 23.24 | 21.58 | 22.27 | 166,800 | -1.26(-5.35%) |
Mar 05, 2020 | 25.07 | 25.32 | 23.00 | 23.53 | 239,088 | -2.05(-8.01%) |
Mar 04, 2020 | 23.94 | 26.61 | 23.85 | 25.58 | 336,228 | +2.23(+9.55%) |
Mar 03, 2020 | 24.24 | 24.68 | 23.16 | 23.35 | 117,123 | -1.03(-4.22%) |
Mar 02, 2020 | 24.62 | 24.91 | 23.46 | 24.38 | 180,000 | -0.40(-1.61%) |
Feb 28, 2020 | 22.86 | 24.80 | 21.88 | 24.78 | 497,800 | +0.55(+2.27%) |
Feb 27, 2020 | 25.08 | 27.77 | 23.33 | 24.23 | 598,635 | +0.29(+1.21%) |
Feb 26, 2020 | 24.81 | 25.60 | 23.54 | 23.94 | 284,091 | -0.68(-2.76%) |
Feb 25, 2020 | 25.84 | 25.84 | 24.40 | 24.62 | 200,201 | -1.20(-4.65%) |
Feb 24, 2020 | 26.27 | 26.48 | 25.50 | 25.82 | 104,649 | -1.26(-4.65%) |
Feb 21, 2020 | 27.04 | 27.24 | 26.23 | 27.08 | 101,600 | -0.03(-0.11%) |
Feb 20, 2020 | 27.11 | 27.19 | 26.25 | 27.11 | 127,062 | -0.06(-0.22%) |
Feb 19, 2020 | 26.62 | 27.38 | 26.31 | 27.17 | 232,609 | +0.55(+2.07%) |
Feb 18, 2020 | 26.85 | 27.06 | 25.58 | 26.62 | 127,515 | -0.39(-1.44%) |
Feb 14, 2020 | 27.62 | 27.88 | 26.94 | 27.01 | 114,200 | -0.62(-2.24%) |
Feb 13, 2020 | 27.36 | 27.67 | 27.09 | 27.63 | 93,590 | +0.11(+0.40%) |
Feb 12, 2020 | 28.03 | 28.03 | 27.25 | 27.52 | 307,125 | -0.32(-1.15%) |
Feb 11, 2020 | 27.10 | 27.90 | 26.96 | 27.84 | 266,849 | +0.81(+3.00%) |
Feb 10, 2020 | 27.98 | 28.26 | 26.87 | 27.03 | 326,631 | -1.07(-3.81%) |
Feb 07, 2020 | 28.52 | 28.54 | 27.57 | 28.10 | 229,300 | -0.58(-2.02%) |
Feb 06, 2020 | 28.94 | 28.94 | 28.18 | 28.68 | 76,582 | -0.18(-0.62%) |
Feb 05, 2020 | 28.48 | 29.08 | 28.34 | 28.86 | 100,713 | +0.52(+1.83%) |
Feb 04, 2020 | 28.69 | 29.56 | 28.23 | 28.34 | 174,253 | -0.05(-0.18%) |
Feb 03, 2020 | 28.25 | 28.81 | 28.24 | 28.39 | 175,969 | +0.21(+0.75%) |
Jan 31, 2020 | 29.16 | 29.26 | 27.61 | 28.18 | 171,000 | -0.86(-2.96%) |
Jan 30, 2020 | 28.52 | 29.27 | 27.94 | 29.04 | 320,695 | +0.22(+0.76%) |
Jan 29, 2020 | 28.84 | 29.15 | 28.74 | 28.82 | 90,937 | -0.02(-0.07%) |
Jan 28, 2020 | 28.87 | 29.38 | 28.64 | 28.84 | 118,791 | +0.00(+0.00%) |
Jan 27, 2020 | 28.94 | 29.39 | 28.64 | 28.84 | 121,024 | -0.30(-1.03%) |
Jan 24, 2020 | 30.69 | 30.69 | 28.96 | 29.14 | 195,800 | -1.39(-4.55%) |
Jan 23, 2020 | 29.92 | 30.68 | 29.59 | 30.53 | 333,089 | +0.50(+1.67%) |
Jan 22, 2020 | 31.00 | 31.04 | 28.70 | 30.03 | 446,834 | -1.01(-3.25%) |
Jan 21, 2020 | 33.64 | 34.25 | 30.94 | 31.04 | 412,819 | -2.87(-8.46%) |
Jan 17, 2020 | 34.78 | 35.33 | 33.46 | 33.91 | 231,200 | -0.88(-2.53%) |
Jan 16, 2020 | 35.37 | 36.17 | 34.42 | 34.79 | 160,445 | -0.51(-1.44%) |
Jan 15, 2020 | 36.59 | 37.00 | 35.09 | 35.30 | 180,614 | -1.35(-3.68%) |
Jan 14, 2020 | 35.77 | 36.76 | 35.06 | 36.65 | 292,523 | +0.72(+2.00%) |
Jan 13, 2020 | 36.82 | 37.67 | 35.47 | 35.93 | 236,157 | -0.74(-2.02%) |
Jan 10, 2020 | 37.11 | 37.64 | 36.53 | 36.67 | 88,500 | -0.44(-1.19%) |
Jan 09, 2020 | 37.17 | 38.60 | 37.04 | 37.11 | 115,485 | +0.24(+0.65%) |
Jan 08, 2020 | 36.75 | 37.24 | 36.48 | 36.87 | 51,718 | +0.07(+0.19%) |
Jan 07, 2020 | 36.59 | 37.17 | 36.20 | 36.80 | 146,455 | +0.06(+0.16%) |
Jan 06, 2020 | 35.91 | 37.10 | 35.42 | 36.74 | 95,796 | +0.37(+1.02%) |
Jan 03, 2020 | 36.01 | 36.47 | 35.68 | 36.37 | 147,400 | -0.10(-0.27%) |
Jan 02, 2020 | 36.18 | 36.69 | 34.88 | 36.47 | 138,063 | +0.66(+1.84%) |
Dec 31, 2019 | 35.55 | 36.19 | 35.55 | 35.81 | 65,800 | +0.19(+0.53%) |
Dec 30, 2019 | 36.25 | 36.44 | 35.53 | 35.62 | 64,294 | -0.61(-1.68%) |
Dec 27, 2019 | 36.37 | 36.48 | 35.69 | 36.23 | 70,000 | -0.09(-0.25%) |
Dec 26, 2019 | 36.23 | 36.92 | 35.84 | 36.32 | 127,887 | +0.15(+0.41%) |
Dec 24, 2019 | 36.46 | 36.46 | 35.27 | 36.17 | 49,100 | -0.42(-1.15%) |
Dec 23, 2019 | 37.37 | 37.42 | 36.50 | 36.59 | 127,993 | -0.57(-1.53%) |
Dec 20, 2019 | 36.92 | 37.28 | 36.58 | 37.16 | 451,000 | +0.32(+0.87%) |
Dec 19, 2019 | 36.74 | 36.99 | 36.19 | 36.84 | 90,148 | +0.09(+0.24%) |
Dec 18, 2019 | 36.88 | 37.24 | 36.39 | 36.75 | 96,513 | -0.13(-0.35%) |
Dec 17, 2019 | 36.10 | 36.98 | 35.91 | 36.88 | 113,533 | +0.76(+2.10%) |
Dec 16, 2019 | 36.32 | 37.16 | 36.04 | 36.12 | 139,238 | +0.16(+0.44%) |
Dec 13, 2019 | 35.87 | 36.55 | 35.70 | 35.96 | 100,600 | -0.17(-0.47%) |
Dec 12, 2019 | 35.87 | 36.39 | 35.28 | 36.13 | 116,089 | +0.10(+0.28%) |
Dec 11, 2019 | 37.30 | 37.45 | 35.91 | 36.03 | 197,359 | -1.27(-3.40%) |
Dec 10, 2019 | 36.87 | 37.34 | 35.98 | 37.30 | 108,597 | +0.33(+0.89%) |
Dec 09, 2019 | 37.43 | 37.45 | 36.63 | 36.97 | 121,623 | -0.50(-1.33%) |
Dec 06, 2019 | 37.29 | 38.14 | 37.02 | 37.47 | 152,400 | +0.38(+1.02%) |
Dec 05, 2019 | 37.40 | 37.56 | 36.85 | 37.09 | 262,063 | -0.38(-1.01%) |
Dec 04, 2019 | 38.40 | 38.73 | 37.16 | 37.47 | 72,681 | -0.80(-2.09%) |
Dec 03, 2019 | 36.77 | 38.81 | 36.77 | 38.27 | 230,484 | +1.01(+2.71%) |
Dec 02, 2019 | 38.25 | 38.25 | 36.44 | 37.26 | 282,951 | -1.04(-2.72%) |
Nov 29, 2019 | 38.71 | 38.89 | 37.58 | 38.30 | 54,800 | -0.39(-1.01%) |
Nov 27, 2019 | 38.94 | 39.15 | 38.19 | 38.69 | 110,400 | -0.12(-0.31%) |
Nov 26, 2019 | 38.38 | 38.83 | 37.91 | 38.81 | 263,876 | +0.41(+1.07%) |
Nov 25, 2019 | 37.62 | 38.84 | 37.45 | 38.40 | 196,217 | +1.01(+2.70%) |
Nov 22, 2019 | 37.62 | 37.73 | 36.64 | 37.39 | 160,600 | -0.11(-0.29%) |
Nov 21, 2019 | 37.72 | 37.89 | 36.35 | 37.50 | 190,878 | -0.08(-0.21%) |
Nov 20, 2019 | 37.05 | 37.83 | 36.46 | 37.58 | 224,867 | +0.50(+1.35%) |
Nov 19, 2019 | 36.60 | 37.20 | 36.35 | 37.08 | 182,203 | +0.45(+1.23%) |
Nov 18, 2019 | 35.43 | 36.87 | 35.32 | 36.63 | 231,209 | +0.91(+2.55%) |
Nov 15, 2019 | 35.08 | 35.87 | 35.08 | 35.72 | 250,900 | +0.27(+0.76%) |
Nov 14, 2019 | 34.31 | 35.45 | 34.20 | 35.45 | 211,136 | +0.97(+2.81%) |
Nov 13, 2019 | 35.32 | 35.50 | 34.31 | 34.48 | 108,754 | -0.89(-2.52%) |
Nov 12, 2019 | 36.21 | 36.98 | 34.50 | 35.37 | 201,279 | -1.63(-4.41%) |
Nov 11, 2019 | 36.40 | 37.44 | 35.50 | 37.00 | 205,167 | +0.72(+1.98%) |
Nov 08, 2019 | 33.86 | 38.88 | 33.65 | 36.28 | 764,700 | +3.75(+11.53%) |
Nov 07, 2019 | 33.15 | 33.52 | 32.30 | 32.53 | 297,032 | -0.33(-1.00%) |
Nov 06, 2019 | 32.87 | 33.21 | 32.48 | 32.86 | 177,852 | -0.09(-0.27%) |
Nov 05, 2019 | 32.85 | 33.07 | 31.68 | 32.95 | 112,603 | +0.05(+0.15%) |
Nov 04, 2019 | 33.74 | 33.74 | 32.23 | 32.90 | 131,698 | -0.13(-0.39%) |
Nov 01, 2019 | 31.75 | 33.23 | 31.50 | 33.03 | 117,800 | +1.53(+4.86%) |
Oct 31, 2019 | 30.90 | 31.68 | 30.58 | 31.50 | 103,444 | +0.50(+1.61%) |
Oct 30, 2019 | 30.82 | 31.24 | 29.60 | 31.00 | 168,874 | +0.33(+1.08%) |
Oct 29, 2019 | 30.83 | 31.00 | 30.41 | 30.67 | 139,868 | -0.15(-0.49%) |
Oct 28, 2019 | 29.89 | 31.00 | 29.73 | 30.82 | 133,962 | +1.02(+3.42%) |
Oct 25, 2019 | 28.52 | 29.90 | 28.52 | 29.80 | 99,700 | +1.18(+4.12%) |
Oct 24, 2019 | 28.77 | 28.79 | 28.12 | 28.62 | 65,559 | -0.04(-0.14%) |
Oct 23, 2019 | 29.21 | 29.39 | 28.06 | 28.66 | 132,724 | -0.57(-1.95%) |
Oct 22, 2019 | 29.60 | 30.00 | 29.20 | 29.23 | 95,872 | -0.27(-0.92%) |
Oct 21, 2019 | 30.02 | 30.21 | 29.30 | 29.50 | 62,331 | -0.30(-1.01%) |
Oct 18, 2019 | 30.15 | 30.65 | 29.62 | 29.80 | 55,400 | -0.52(-1.72%) |
Oct 17, 2019 | 30.25 | 30.65 | 30.06 | 30.32 | 202,380 | +0.25(+0.83%) |
Oct 16, 2019 | 29.66 | 30.46 | 29.46 | 30.07 | 67,661 | +0.35(+1.18%) |
Oct 15, 2019 | 29.18 | 30.20 | 29.04 | 29.72 | 86,080 | +0.67(+2.31%) |
Oct 14, 2019 | 28.70 | 30.48 | 28.70 | 29.05 | 168,633 | +0.25(+0.87%) |
Oct 11, 2019 | 28.60 | 28.96 | 27.82 | 28.80 | 136,300 | +0.60(+2.13%) |
Oct 10, 2019 | 28.42 | 29.35 | 28.16 | 28.20 | 170,488 | -0.23(-0.81%) |
Oct 09, 2019 | 27.51 | 28.79 | 27.51 | 28.43 | 108,449 | +1.03(+3.76%) |
Oct 08, 2019 | 27.49 | 27.68 | 27.08 | 27.40 | 184,361 | -0.37(-1.33%) |
Oct 07, 2019 | 28.14 | 28.57 | 27.46 | 27.77 | 225,993 | -0.59(-2.08%) |
Oct 04, 2019 | 28.50 | 29.00 | 27.59 | 28.36 | 118,800 | -0.21(-0.74%) |
Oct 03, 2019 | 28.07 | 28.71 | 27.77 | 28.57 | 610,208 | +0.30(+1.06%) |
Oct 02, 2019 | 28.47 | 29.15 | 27.90 | 28.27 | 244,016 | -0.34(-1.19%) |
Oct 01, 2019 | 29.28 | 30.15 | 28.57 | 28.61 | 406,997 | -0.62(-2.12%) |
Sep 30, 2019 | 29.70 | 30.41 | 28.94 | 29.23 | 213,564 | -0.56(-1.88%) |
Sep 27, 2019 | 29.97 | 29.97 | 28.78 | 29.79 | 182,000 | +0.02(+0.07%) |
Sep 26, 2019 | 30.87 | 31.26 | 29.37 | 29.77 | 145,666 | -1.10(-3.56%) |
Sep 25, 2019 | 31.40 | 31.45 | 30.37 | 30.87 | 131,742 | -0.53(-1.69%) |
Sep 24, 2019 | 31.33 | 31.70 | 30.71 | 31.40 | 245,204 | +0.23(+0.74%) |
Sep 23, 2019 | 31.00 | 32.27 | 30.93 | 31.17 | 180,179 | +0.29(+0.94%) |
Sep 20, 2019 | 29.07 | 31.12 | 28.96 | 30.88 | 321,700 | +1.80(+6.19%) |
Sep 19, 2019 | 28.81 | 29.41 | 28.81 | 29.08 | 86,856 | +0.29(+1.01%) |
Sep 18, 2019 | 29.59 | 29.79 | 28.47 | 28.79 | 112,857 | -0.80(-2.70%) |
Sep 17, 2019 | 28.79 | 30.20 | 28.79 | 29.59 | 89,928 | +0.75(+2.60%) |
Sep 16, 2019 | 28.26 | 29.57 | 28.26 | 28.84 | 121,868 | +0.31(+1.09%) |
Sep 13, 2019 | 29.91 | 30.07 | 28.24 | 28.53 | 125,400 | -1.20(-4.04%) |
Sep 12, 2019 | 30.06 | 30.25 | 29.37 | 29.73 | 85,407 | -0.18(-0.60%) |
Sep 11, 2019 | 29.95 | 30.51 | 29.60 | 29.91 | 96,735 | -0.10(-0.33%) |
Sep 10, 2019 | 28.78 | 30.56 | 28.02 | 30.01 | 173,951 | +1.09(+3.77%) |
Sep 09, 2019 | 29.29 | 29.34 | 26.90 | 28.92 | 108,586 | -0.34(-1.16%) |
Sep 06, 2019 | 29.00 | 29.95 | 28.79 | 29.26 | 142,800 | +0.27(+0.93%) |
Sep 05, 2019 | 28.64 | 29.42 | 28.42 | 28.99 | 120,746 | +0.59(+2.08%) |
Sep 04, 2019 | 28.46 | 28.62 | 27.75 | 28.40 | 100,211 | +0.15(+0.53%) |
Sep 03, 2019 | 28.66 | 30.10 | 27.75 | 28.25 | 211,860 | -0.62(-2.15%) |
Aug 30, 2019 | 30.46 | 30.68 | 28.52 | 28.87 | 94,300 | -1.40(-4.63%) |
Aug 29, 2019 | 31.01 | 31.12 | 30.23 | 30.27 | 115,327 | -0.43(-1.40%) |
Aug 28, 2019 | 30.47 | 31.05 | 30.20 | 30.70 | 64,053 | +0.21(+0.69%) |
Aug 27, 2019 | 31.12 | 31.20 | 30.23 | 30.49 | 62,981 | -0.40(-1.29%) |
Aug 26, 2019 | 30.31 | 31.34 | 29.65 | 30.89 | 82,623 | +0.94(+3.14%) |
Aug 23, 2019 | 30.53 | 31.29 | 29.39 | 29.95 | 199,200 | -0.73(-2.38%) |
Aug 22, 2019 | 31.23 | 31.96 | 30.30 | 30.68 | 226,340 | -2.10(-6.41%) |
Aug 21, 2019 | 32.10 | 32.98 | 31.72 | 32.78 | 106,373 | +0.79(+2.47%) |
Aug 20, 2019 | 31.88 | 33.15 | 31.77 | 31.99 | 145,999 | +0.21(+0.66%) |
Aug 19, 2019 | 31.35 | 32.10 | 30.60 | 31.78 | 136,271 | +0.92(+2.98%) |
Aug 16, 2019 | 31.20 | 31.72 | 30.80 | 30.86 | 117,500 | -0.07(-0.23%) |
Aug 15, 2019 | 30.89 | 31.28 | 30.02 | 30.93 | 107,497 | +0.06(+0.19%) |
Aug 14, 2019 | 32.18 | 32.37 | 30.62 | 30.87 | 184,115 | -1.98(-6.03%) |
Aug 13, 2019 | 32.86 | 34.48 | 31.21 | 32.85 | 193,887 | -0.56(-1.68%) |
Aug 12, 2019 | 32.96 | 34.27 | 32.85 | 33.41 | 309,095 | -0.20(-0.60%) |
Aug 09, 2019 | 35.85 | 35.85 | 29.55 | 33.61 | 773,500 | +8.50(+33.85%) |
Aug 08, 2019 | 24.55 | 25.51 | 24.33 | 25.11 | 189,196 | +0.72(+2.95%) |
Aug 07, 2019 | 24.00 | 24.66 | 23.52 | 24.39 | 78,680 | -0.09(-0.37%) |
Aug 06, 2019 | 24.17 | 24.90 | 24.09 | 24.48 | 91,871 | +0.08(+0.33%) |
Aug 05, 2019 | 24.50 | 24.80 | 23.92 | 24.40 | 74,878 | -0.72(-2.87%) |
Aug 02, 2019 | 25.13 | 25.43 | 24.61 | 25.12 | 75,700 | -0.05(-0.20%) |
Aug 01, 2019 | 25.45 | 26.21 | 24.88 | 25.17 | 95,166 | -0.39(-1.53%) |
Jul 31, 2019 | 25.20 | 26.27 | 25.14 | 25.56 | 95,350 | +0.42(+1.67%) |
Jul 30, 2019 | 24.80 | 25.32 | 24.47 | 25.14 | 86,205 | +0.16(+0.64%) |
Jul 29, 2019 | 25.42 | 25.66 | 24.69 | 24.98 | 78,694 | -0.57(-2.23%) |
Jul 26, 2019 | 24.61 | 25.60 | 24.61 | 25.55 | 52,700 | +0.93(+3.78%) |
Jul 25, 2019 | 25.29 | 25.33 | 24.37 | 24.62 | 99,315 | -0.69(-2.73%) |
Jul 24, 2019 | 24.30 | 25.42 | 24.01 | 25.31 | 72,525 | +0.91(+3.73%) |
Jul 23, 2019 | 24.31 | 24.64 | 23.95 | 24.40 | 30,384 | +0.16(+0.66%) |
Jul 22, 2019 | 24.19 | 24.37 | 23.84 | 24.24 | 37,378 | +0.12(+0.50%) |
Jul 19, 2019 | 24.73 | 24.73 | 23.99 | 24.12 | 71,900 | -0.57(-2.31%) |
Jul 18, 2019 | 24.59 | 25.17 | 24.59 | 24.69 | 86,938 | +0.05(+0.20%) |
Jul 17, 2019 | 24.94 | 25.18 | 24.28 | 24.64 | 122,571 | -0.38(-1.52%) |
Jul 16, 2019 | 24.69 | 25.69 | 24.68 | 25.02 | 234,698 | +0.33(+1.34%) |
Jul 15, 2019 | 23.89 | 25.33 | 23.58 | 24.69 | 164,585 | +0.93(+3.91%) |
Jul 12, 2019 | 23.80 | 23.91 | 23.15 | 23.76 | 109,700 | -0.13(-0.54%) |
Jul 11, 2019 | 23.55 | 23.98 | 23.19 | 23.89 | 88,829 | +0.43(+1.83%) |
Jul 10, 2019 | 21.99 | 23.55 | 21.99 | 23.46 | 174,067 | +1.65(+7.57%) |
Jul 09, 2019 | 21.01 | 21.87 | 20.81 | 21.81 | 278,051 | +1.62(+8.02%) |
Jul 08, 2019 | 20.48 | 20.48 | 19.78 | 20.19 | 45,776 | -0.39(-1.90%) |
Jul 05, 2019 | 20.64 | 20.65 | 20.20 | 20.58 | 52,100 | -0.24(-1.15%) |
Jul 03, 2019 | 20.41 | 20.87 | 20.11 | 20.82 | 34,700 | +0.51(+2.51%) |
Jul 02, 2019 | 20.24 | 20.40 | 19.99 | 20.31 | 72,121 | +0.07(+0.35%) |
Jul 01, 2019 | 21.20 | 21.32 | 20.21 | 20.24 | 102,834 | -0.54(-2.60%) |
Jun 28, 2019 | 20.08 | 20.91 | 20.03 | 20.78 | 185,300 | +0.81(+4.06%) |
Jun 27, 2019 | 19.47 | 19.98 | 19.47 | 19.97 | 100,668 | +0.50(+2.57%) |
Jun 26, 2019 | 19.38 | 20.11 | 19.04 | 19.47 | 66,292 | +0.21(+1.09%) |
Jun 25, 2019 | 18.82 | 19.64 | 18.53 | 19.26 | 126,790 | +0.44(+2.34%) |
Jun 24, 2019 | 20.07 | 20.23 | 18.65 | 18.82 | 96,542 | -1.17(-5.85%) |
Jun 21, 2019 | 20.18 | 20.35 | 19.56 | 19.99 | 142,100 | -0.34(-1.67%) |
Jun 20, 2019 | 20.10 | 20.52 | 20.03 | 20.33 | 73,567 | +0.21(+1.04%) |
Jun 19, 2019 | 19.27 | 20.23 | 19.01 | 20.12 | 83,266 | +0.87(+4.52%) |
Jun 18, 2019 | 18.58 | 19.58 | 18.56 | 19.25 | 98,138 | +0.80(+4.34%) |
Jun 17, 2019 | 17.82 | 18.51 | 17.39 | 18.45 | 102,044 | +0.55(+3.07%) |
Jun 14, 2019 | 17.76 | 17.99 | 17.53 | 17.90 | 78,300 | +0.05(+0.28%) |
Jun 13, 2019 | 16.86 | 17.89 | 16.86 | 17.85 | 113,267 | +1.07(+6.38%) |
Jun 12, 2019 | 16.56 | 16.79 | 16.47 | 16.78 | 41,904 | +0.10(+0.60%) |
Jun 11, 2019 | 16.86 | 16.95 | 16.28 | 16.68 | 66,450 | -0.08(-0.48%) |
Jun 10, 2019 | 17.23 | 17.48 | 16.62 | 16.76 | 99,077 | -0.46(-2.67%) |
Jun 07, 2019 | 17.49 | 17.61 | 17.09 | 17.22 | 61,500 | -0.17(-0.98%) |
Jun 06, 2019 | 17.08 | 17.44 | 16.95 | 17.39 | 44,308 | +0.20(+1.16%) |
Jun 05, 2019 | 17.30 | 17.38 | 16.97 | 17.19 | 54,092 | +0.12(+0.70%) |
Jun 04, 2019 | 16.90 | 17.21 | 16.55 | 17.07 | 83,088 | +0.42(+2.52%) |
Jun 03, 2019 | 16.85 | 16.89 | 16.20 | 16.65 | 133,730 | -0.20(-1.19%) |
May 31, 2019 | 16.95 | 17.18 | 16.56 | 16.85 | 96,100 | -0.36(-2.09%) |
May 30, 2019 | 17.20 | 17.56 | 17.01 | 17.21 | 86,658 | +0.01(+0.06%) |
May 29, 2019 | 17.21 | 18.11 | 17.10 | 17.20 | 156,600 | -0.11(-0.64%) |
May 28, 2019 | 17.05 | 17.75 | 17.00 | 17.31 | 220,754 | +0.30(+1.76%) |
May 24, 2019 | 17.53 | 18.00 | 16.93 | 17.01 | 175,000 | -0.49(-2.80%) |
May 23, 2019 | 18.42 | 18.42 | 17.40 | 17.50 | 163,932 | -1.12(-6.02%) |
May 22, 2019 | 18.01 | 18.79 | 17.85 | 18.62 | 104,521 | +0.50(+2.76%) |
May 21, 2019 | 17.73 | 18.37 | 17.73 | 18.12 | 137,429 | +0.34(+1.91%) |
May 20, 2019 | 18.00 | 18.27 | 17.69 | 17.78 | 85,746 | -0.40(-2.20%) |
May 17, 2019 | 18.09 | 18.81 | 18.06 | 18.18 | 131,600 | +0.21(+1.17%) |
May 16, 2019 | 17.52 | 18.12 | 17.51 | 17.97 | 73,964 | +0.48(+2.74%) |
May 15, 2019 | 17.30 | 17.71 | 17.29 | 17.49 | 84,018 | +0.03(+0.17%) |
May 14, 2019 | 16.81 | 17.81 | 16.55 | 17.46 | 171,652 | +0.65(+3.87%) |
May 13, 2019 | 17.82 | 17.91 | 16.79 | 16.81 | 140,802 | -1.40(-7.69%) |
May 10, 2019 | 19.00 | 19.64 | 17.93 | 18.21 | 201,300 | -0.77(-4.06%) |
May 09, 2019 | 18.32 | 19.10 | 18.31 | 18.98 | 110,388 | +0.45(+2.43%) |
May 08, 2019 | 18.58 | 18.90 | 18.44 | 18.53 | 173,025 | -0.03(-0.16%) |
May 07, 2019 | 19.16 | 19.28 | 18.37 | 18.56 | 155,254 | -0.77(-3.98%) |
May 06, 2019 | 18.83 | 19.66 | 18.83 | 19.33 | 118,228 | +0.15(+0.78%) |
May 03, 2019 | 18.50 | 19.20 | 18.47 | 19.18 | 98,700 | +0.74(+4.01%) |
May 02, 2019 | 18.07 | 18.75 | 17.85 | 18.44 | 103,400 | +0.24(+1.32%) |
May 01, 2019 | 17.76 | 18.24 | 17.56 | 18.20 | 178,284 | +0.46(+2.59%) |
Apr 30, 2019 | 17.74 | 18.19 | 17.48 | 17.74 | 200,866 | -0.07(-0.39%) |
Apr 29, 2019 | 16.99 | 17.91 | 16.85 | 17.81 | 104,379 | +0.82(+4.83%) |
Apr 26, 2019 | 17.27 | 17.34 | 16.93 | 16.99 | 173,700 | -0.33(-1.91%) |
Apr 25, 2019 | 16.56 | 17.39 | 16.37 | 17.32 | 143,194 | +0.69(+4.15%) |
Apr 24, 2019 | 16.63 | 16.75 | 16.30 | 16.63 | 97,966 | +0.02(+0.12%) |
Apr 23, 2019 | 16.36 | 16.92 | 16.19 | 16.61 | 134,316 | +0.31(+1.90%) |
Apr 22, 2019 | 16.48 | 16.68 | 16.22 | 16.30 | 83,565 | -0.27(-1.63%) |
Apr 18, 2019 | 16.46 | 17.06 | 15.83 | 16.57 | 145,400 | +0.16(+0.98%) |
Apr 17, 2019 | 16.85 | 16.85 | 16.03 | 16.41 | 146,603 | -0.41(-2.44%) |
Apr 16, 2019 | 16.91 | 17.12 | 16.80 | 16.82 | 108,375 | +0.08(+0.48%) |
Apr 15, 2019 | 17.91 | 17.94 | 16.62 | 16.74 | 197,001 | -1.23(-6.84%) |
Apr 12, 2019 | 18.11 | 18.18 | 17.66 | 17.97 | 70,500 | -0.05(-0.28%) |
Apr 11, 2019 | 17.97 | 18.23 | 17.78 | 18.02 | 141,048 | +0.05(+0.28%) |
Apr 10, 2019 | 17.68 | 18.11 | 17.59 | 17.97 | 66,235 | +0.32(+1.81%) |
Apr 09, 2019 | 18.10 | 18.27 | 17.61 | 17.65 | 123,729 | -0.51(-2.81%) |
Apr 08, 2019 | 18.47 | 18.47 | 17.63 | 18.16 | 98,872 | -0.34(-1.84%) |
Apr 05, 2019 | 17.88 | 18.56 | 17.88 | 18.50 | 153,000 | +0.70(+3.93%) |
Apr 04, 2019 | 17.32 | 17.90 | 17.32 | 17.80 | 106,022 | +0.48(+2.77%) |
Apr 03, 2019 | 17.36 | 17.63 | 17.13 | 17.32 | 271,045 | +0.16(+0.93%) |
Apr 02, 2019 | 16.76 | 17.38 | 16.39 | 17.16 | 215,976 | +0.40(+2.39%) |