Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.09 | 18.61 | 18.04 | 18.28 | 47,701 | -0.39(-2.07%) |
Apr 29, 2020 | 17.15 | 19.32 | 16.87 | 18.67 | 144,723 | -0.39(-2.03%) |
Apr 28, 2020 | 18.41 | 19.21 | 18.41 | 19.06 | 62,061 | +1.05(+5.83%) |
Apr 27, 2020 | 17.26 | 18.13 | 17.26 | 18.01 | 140,034 | +0.77(+4.49%) |
Apr 24, 2020 | 17.00 | 17.37 | 16.65 | 17.23 | 103,408 | +0.41(+2.41%) |
Apr 23, 2020 | 16.25 | 17.02 | 16.25 | 16.83 | 54,627 | +0.52(+3.22%) |
Apr 22, 2020 | 16.42 | 16.60 | 16.21 | 16.30 | 41,951 | +0.35(+2.19%) |
Apr 21, 2020 | 16.35 | 16.49 | 15.82 | 15.95 | 81,318 | -0.72(-4.31%) |
Apr 20, 2020 | 17.22 | 17.29 | 16.32 | 16.67 | 59,765 | -1.10(-6.17%) |
Apr 17, 2020 | 17.39 | 18.08 | 16.68 | 17.77 | 76,143 | +0.61(+3.54%) |
Apr 16, 2020 | 16.71 | 17.20 | 16.13 | 17.16 | 113,785 | +0.50(+2.98%) |
Apr 15, 2020 | 16.48 | 16.83 | 15.87 | 16.66 | 89,433 | -0.04(-0.22%) |
Apr 14, 2020 | 16.58 | 16.73 | 16.22 | 16.70 | 69,596 | +0.37(+2.25%) |
Apr 13, 2020 | 15.73 | 16.39 | 15.53 | 16.33 | 53,575 | +0.37(+2.31%) |
Apr 09, 2020 | 15.70 | 16.02 | 15.11 | 15.96 | 112,532 | +0.68(+4.46%) |
Apr 08, 2020 | 15.74 | 15.74 | 15.05 | 15.28 | 67,293 | -0.19(-1.25%) |
Apr 07, 2020 | 16.04 | 16.12 | 15.37 | 15.48 | 88,334 | -0.08(-0.53%) |
Apr 06, 2020 | 14.92 | 15.66 | 14.82 | 15.56 | 92,926 | +0.85(+5.76%) |
Apr 03, 2020 | 14.59 | 14.72 | 14.13 | 14.71 | 57,569 | +0.15(+1.01%) |
Apr 02, 2020 | 14.87 | 15.06 | 14.06 | 14.56 | 85,062 | -0.25(-1.68%) |
Apr 01, 2020 | 15.45 | 15.66 | 14.67 | 14.81 | 91,109 | -1.51(-9.25%) |
Mar 31, 2020 | 15.45 | 16.73 | 15.45 | 16.32 | 199,816 | +0.66(+4.23%) |
Mar 30, 2020 | 14.82 | 16.70 | 14.82 | 15.66 | 136,002 | +0.76(+5.13%) |
Mar 27, 2020 | 16.76 | 16.76 | 14.89 | 14.90 | 95,152 | -2.47(-14.21%) |
Mar 26, 2020 | 16.35 | 17.36 | 16.07 | 17.36 | 260,910 | +1.14(+7.04%) |
Mar 25, 2020 | 16.90 | 17.03 | 15.97 | 16.22 | 129,357 | -0.75(-4.39%) |
Mar 24, 2020 | 15.87 | 17.35 | 15.87 | 16.97 | 93,119 | +1.68(+11.02%) |
Mar 23, 2020 | 15.03 | 15.66 | 14.55 | 15.28 | 119,100 | +0.29(+1.90%) |
Mar 20, 2020 | 15.67 | 16.05 | 14.43 | 15.00 | 156,632 | -0.54(-3.49%) |
Mar 19, 2020 | 14.21 | 16.11 | 14.07 | 15.54 | 110,085 | +1.48(+10.54%) |
Mar 18, 2020 | 14.01 | 14.86 | 13.67 | 14.06 | 142,963 | -0.94(-6.26%) |
Mar 17, 2020 | 14.56 | 15.28 | 13.95 | 15.00 | 128,457 | +1.35(+9.92%) |
Mar 16, 2020 | 12.89 | 14.69 | 12.89 | 13.64 | 119,876 | -1.68(-10.94%) |
Mar 13, 2020 | 15.14 | 15.37 | 14.30 | 15.32 | 93,197 | +0.85(+5.85%) |
Mar 12, 2020 | 15.52 | 15.52 | 14.32 | 14.47 | 78,325 | -1.83(-11.24%) |
Mar 11, 2020 | 16.31 | 16.52 | 16.01 | 16.30 | 108,573 | -0.41(-2.48%) |
Mar 10, 2020 | 16.62 | 16.76 | 15.91 | 16.72 | 82,601 | +0.56(+3.48%) |
Mar 09, 2020 | 16.50 | 16.70 | 15.80 | 16.16 | 92,225 | -0.99(-5.80%) |
Mar 06, 2020 | 17.13 | 17.42 | 16.67 | 17.15 | 93,632 | -0.26(-1.48%) |
Mar 05, 2020 | 18.15 | 18.16 | 17.18 | 17.41 | 102,046 | -0.89(-4.89%) |
Mar 04, 2020 | 18.29 | 18.63 | 18.03 | 18.30 | 51,752 | +0.13(+0.72%) |
Mar 03, 2020 | 18.23 | 18.67 | 17.97 | 18.17 | 72,264 | -0.08(-0.43%) |
Mar 02, 2020 | 18.23 | 18.43 | 17.80 | 18.25 | 68,439 | +0.14(+0.77%) |
Feb 28, 2020 | 17.37 | 18.17 | 17.28 | 18.11 | 88,450 | +0.49(+2.76%) |
Feb 27, 2020 | 18.62 | 18.62 | 17.63 | 17.63 | 174,432 | -1.26(-6.67%) |
Feb 26, 2020 | 19.97 | 19.97 | 18.62 | 18.89 | 57,435 | +0.12(+0.65%) |
Feb 25, 2020 | 19.78 | 19.83 | 18.67 | 18.76 | 47,472 | -0.97(-4.93%) |
Feb 24, 2020 | 19.34 | 19.81 | 19.28 | 19.74 | 34,609 | -0.17(-0.87%) |
Feb 21, 2020 | 20.16 | 20.28 | 19.80 | 19.91 | 38,582 | -0.22(-1.08%) |
Feb 20, 2020 | 19.69 | 20.20 | 19.59 | 20.13 | 65,443 | +0.42(+2.11%) |
Feb 19, 2020 | 19.79 | 19.91 | 19.55 | 19.71 | 60,700 | +0.01(+0.04%) |
Feb 18, 2020 | 19.81 | 19.88 | 19.28 | 19.70 | 70,928 | -0.10(-0.48%) |
Feb 14, 2020 | 20.03 | 20.42 | 19.73 | 19.80 | 45,146 | -0.33(-1.64%) |
Feb 13, 2020 | 20.08 | 20.25 | 20.01 | 20.13 | 33,012 | -0.09(-0.43%) |
Feb 12, 2020 | 20.58 | 20.67 | 20.19 | 20.21 | 28,281 | -0.19(-0.94%) |
Feb 11, 2020 | 20.69 | 20.71 | 20.38 | 20.40 | 34,318 | -0.08(-0.38%) |
Feb 10, 2020 | 20.50 | 20.56 | 20.30 | 20.48 | 29,606 | -0.05(-0.25%) |
Feb 07, 2020 | 21.08 | 21.08 | 20.47 | 20.53 | 36,393 | -0.68(-3.19%) |
Feb 06, 2020 | 21.67 | 21.72 | 21.11 | 21.21 | 27,319 | -0.31(-1.45%) |
Feb 05, 2020 | 21.19 | 21.60 | 21.17 | 21.52 | 33,918 | +0.60(+2.86%) |
Feb 04, 2020 | 20.81 | 21.20 | 20.81 | 20.93 | 35,463 | +0.36(+1.77%) |
Feb 03, 2020 | 20.60 | 20.80 | 20.53 | 20.56 | 39,803 | +0.03(+0.13%) |
Jan 31, 2020 | 21.02 | 21.02 | 20.48 | 20.53 | 52,632 | -0.66(-3.11%) |
Jan 30, 2020 | 20.83 | 21.26 | 20.75 | 21.19 | 43,175 | +0.19(+0.91%) |
Jan 29, 2020 | 21.10 | 21.16 | 20.87 | 21.00 | 33,999 | +0.00(+0.00%) |
Jan 28, 2020 | 21.15 | 21.24 | 20.70 | 21.00 | 55,237 | -0.06(-0.29%) |
Jan 27, 2020 | 20.84 | 21.20 | 20.84 | 21.06 | 34,787 | -0.19(-0.90%) |
Jan 24, 2020 | 21.68 | 21.68 | 21.13 | 21.26 | 36,969 | -0.33(-1.53%) |
Jan 23, 2020 | 21.59 | 21.67 | 21.28 | 21.59 | 54,072 | +0.00(+0.00%) |
Jan 22, 2020 | 21.70 | 21.78 | 21.44 | 21.59 | 43,344 | +0.03(+0.16%) |
Jan 21, 2020 | 21.92 | 21.92 | 21.32 | 21.55 | 67,146 | -0.54(-2.44%) |
Jan 17, 2020 | 22.39 | 22.45 | 22.08 | 22.09 | 69,217 | -0.16(-0.70%) |
Jan 16, 2020 | 22.05 | 22.38 | 21.96 | 22.25 | 65,006 | +0.38(+1.75%) |
Jan 15, 2020 | 21.44 | 21.91 | 21.32 | 21.86 | 56,443 | +0.33(+1.53%) |
Jan 14, 2020 | 21.76 | 21.80 | 21.48 | 21.53 | 66,133 | -0.30(-1.35%) |
Jan 13, 2020 | 21.59 | 22.04 | 21.39 | 21.83 | 56,182 | +0.32(+1.49%) |
Jan 10, 2020 | 21.65 | 21.78 | 21.35 | 21.51 | 179,780 | -0.16(-0.76%) |
Jan 09, 2020 | 21.79 | 21.89 | 21.55 | 21.67 | 35,927 | -0.06(-0.28%) |
Jan 08, 2020 | 21.72 | 22.09 | 21.58 | 21.73 | 87,037 | +0.10(+0.44%) |
Jan 07, 2020 | 21.57 | 21.69 | 21.02 | 21.64 | 139,156 | +0.14(+0.65%) |
Jan 06, 2020 | 21.76 | 21.81 | 21.43 | 21.50 | 47,106 | -0.28(-1.28%) |
Jan 03, 2020 | 21.66 | 22.03 | 21.66 | 21.78 | 49,062 | -0.10(-0.44%) |
Jan 02, 2020 | 21.93 | 22.03 | 21.61 | 21.87 | 70,039 | +0.03(+0.12%) |
Dec 31, 2019 | 21.86 | 22.14 | 21.77 | 21.85 | 45,492 | -0.02(-0.08%) |
Dec 30, 2019 | 22.13 | 22.13 | 21.83 | 21.86 | 56,158 | -0.26(-1.18%) |
Dec 27, 2019 | 22.36 | 22.47 | 21.95 | 22.12 | 37,315 | -0.15(-0.66%) |
Dec 26, 2019 | 22.47 | 22.61 | 22.05 | 22.27 | 31,796 | -0.20(-0.89%) |
Dec 24, 2019 | 22.49 | 22.63 | 22.35 | 22.47 | 20,845 | +0.10(+0.47%) |
Dec 23, 2019 | 22.91 | 22.96 | 22.28 | 22.37 | 53,807 | -0.53(-2.31%) |
Dec 20, 2019 | 22.70 | 23.07 | 22.28 | 22.90 | 154,788 | +0.28(+1.23%) |
Dec 19, 2019 | 21.83 | 22.63 | 21.73 | 22.62 | 66,343 | +0.93(+4.28%) |
Dec 18, 2019 | 21.71 | 21.74 | 21.50 | 21.69 | 80,483 | -0.02(-0.08%) |
Dec 17, 2019 | 21.71 | 21.71 | 21.62 | 21.71 | 170,822 | +0.00(+0.00%) |
Dec 16, 2019 | 21.71 | 21.82 | 21.55 | 21.71 | 161,581 | +0.16(+0.73%) |
Dec 13, 2019 | 21.69 | 21.71 | 21.45 | 21.55 | 105,611 | -0.05(-0.24%) |
Dec 12, 2019 | 21.32 | 21.71 | 21.32 | 21.60 | 74,760 | +0.35(+1.63%) |
Dec 11, 2019 | 21.32 | 21.37 | 20.94 | 21.26 | 47,505 | +0.00(+0.00%) |
Dec 10, 2019 | 20.39 | 21.27 | 20.39 | 21.26 | 62,155 | +0.91(+4.48%) |
Dec 09, 2019 | 20.34 | 20.65 | 20.23 | 20.34 | 63,054 | +0.08(+0.39%) |
Dec 06, 2019 | 20.18 | 20.47 | 20.07 | 20.27 | 44,801 | +0.21(+1.04%) |
Dec 05, 2019 | 20.02 | 20.24 | 19.99 | 20.06 | 30,353 | +0.10(+0.48%) |
Dec 04, 2019 | 20.01 | 20.09 | 19.66 | 19.96 | 94,319 | +0.06(+0.31%) |
Dec 03, 2019 | 19.68 | 19.95 | 19.56 | 19.90 | 42,763 | +0.09(+0.44%) |
Dec 02, 2019 | 20.16 | 20.25 | 19.76 | 19.81 | 27,291 | -0.30(-1.47%) |
Nov 29, 2019 | 20.01 | 20.24 | 20.01 | 20.11 | 13,935 | +0.03(+0.17%) |
Nov 27, 2019 | 20.04 | 20.19 | 19.88 | 20.07 | 25,222 | +0.10(+0.52%) |
Nov 26, 2019 | 19.97 | 20.11 | 19.82 | 19.97 | 55,105 | -0.09(-0.43%) |
Nov 25, 2019 | 19.43 | 20.15 | 19.20 | 20.06 | 39,656 | +0.73(+3.77%) |
Nov 22, 2019 | 19.41 | 19.42 | 19.17 | 19.33 | 20,154 | +0.03(+0.13%) |
Nov 21, 2019 | 19.30 | 19.45 | 18.97 | 19.30 | 56,334 | -0.01(-0.04%) |
Nov 20, 2019 | 19.23 | 19.61 | 19.23 | 19.31 | 41,176 | +0.10(+0.50%) |
Nov 19, 2019 | 19.18 | 19.36 | 18.92 | 19.21 | 114,258 | +0.04(+0.23%) |
Nov 18, 2019 | 19.33 | 19.39 | 19.01 | 19.17 | 24,737 | -0.21(-1.08%) |
Nov 15, 2019 | 19.11 | 19.53 | 18.67 | 19.38 | 52,517 | +0.47(+2.48%) |
Nov 14, 2019 | 18.82 | 19.15 | 18.76 | 18.91 | 35,783 | -0.01(-0.05%) |
Nov 13, 2019 | 19.15 | 19.15 | 18.80 | 18.92 | 43,027 | -0.36(-1.89%) |
Nov 12, 2019 | 19.24 | 19.42 | 18.97 | 19.28 | 35,056 | +0.03(+0.18%) |
Nov 11, 2019 | 19.06 | 19.32 | 18.93 | 19.25 | 28,390 | -0.09(-0.45%) |
Nov 08, 2019 | 19.61 | 19.67 | 19.26 | 19.34 | 29,944 | -0.34(-1.72%) |
Nov 07, 2019 | 19.65 | 19.78 | 19.41 | 19.68 | 33,997 | +0.22(+1.12%) |
Nov 06, 2019 | 19.68 | 19.80 | 19.26 | 19.46 | 39,746 | -0.32(-1.62%) |
Nov 05, 2019 | 19.10 | 19.86 | 18.96 | 19.78 | 62,512 | +0.69(+3.62%) |
Nov 04, 2019 | 18.68 | 19.23 | 18.54 | 19.09 | 42,969 | +0.60(+3.27%) |
Nov 01, 2019 | 18.85 | 18.95 | 18.39 | 18.48 | 46,314 | -0.21(-1.11%) |
Oct 31, 2019 | 19.13 | 19.25 | 18.38 | 18.69 | 57,124 | -0.41(-2.17%) |
Oct 30, 2019 | 20.64 | 20.64 | 18.84 | 19.10 | 117,828 | -2.31(-10.81%) |
Oct 29, 2019 | 21.06 | 21.43 | 20.90 | 21.42 | 38,345 | +0.19(+0.90%) |
Oct 28, 2019 | 21.59 | 21.59 | 21.17 | 21.23 | 93,068 | -0.29(-1.32%) |
Oct 25, 2019 | 21.02 | 21.59 | 20.92 | 21.51 | 41,799 | +0.45(+2.13%) |
Oct 24, 2019 | 21.12 | 21.20 | 20.73 | 21.06 | 37,311 | +0.04(+0.21%) |
Oct 23, 2019 | 20.68 | 21.15 | 20.47 | 21.02 | 81,848 | +0.35(+1.71%) |
Oct 22, 2019 | 20.55 | 20.73 | 20.25 | 20.67 | 21,624 | +0.15(+0.72%) |
Oct 21, 2019 | 19.93 | 20.68 | 19.80 | 20.52 | 88,682 | +0.79(+4.03%) |
Oct 18, 2019 | 19.80 | 19.98 | 19.62 | 19.73 | 36,820 | -0.23(-1.17%) |
Oct 17, 2019 | 19.79 | 20.04 | 19.63 | 19.96 | 63,293 | +0.30(+1.54%) |
Oct 16, 2019 | 19.42 | 19.71 | 19.35 | 19.66 | 34,795 | +0.22(+1.11%) |
Oct 15, 2019 | 19.17 | 19.47 | 19.05 | 19.44 | 38,575 | +0.36(+1.90%) |
Oct 14, 2019 | 19.43 | 19.43 | 18.94 | 19.08 | 32,700 | -0.40(-2.04%) |
Oct 11, 2019 | 19.45 | 19.92 | 19.37 | 19.48 | 52,451 | +0.32(+1.67%) |
Oct 10, 2019 | 19.09 | 19.31 | 19.07 | 19.16 | 30,832 | +0.05(+0.27%) |
Oct 09, 2019 | 19.21 | 19.23 | 18.98 | 19.10 | 24,729 | +0.10(+0.55%) |
Oct 08, 2019 | 18.94 | 19.08 | 18.66 | 19.00 | 68,732 | -0.07(-0.36%) |
Oct 07, 2019 | 19.18 | 19.48 | 19.07 | 19.07 | 42,669 | -0.23(-1.21%) |
Oct 04, 2019 | 19.13 | 19.35 | 18.99 | 19.30 | 38,441 | +0.14(+0.72%) |
Oct 03, 2019 | 19.00 | 19.30 | 18.95 | 19.16 | 34,546 | +0.03(+0.18%) |
Oct 02, 2019 | 18.81 | 19.23 | 18.72 | 19.13 | 54,554 | +0.09(+0.45%) |
Oct 01, 2019 | 19.03 | 19.62 | 18.78 | 19.04 | 45,607 | +0.03(+0.18%) |
Sep 30, 2019 | 19.04 | 19.17 | 18.97 | 19.01 | 48,872 | +0.05(+0.27%) |
Sep 27, 2019 | 18.93 | 19.21 | 18.85 | 18.96 | 41,335 | +0.07(+0.37%) |
Sep 26, 2019 | 18.91 | 19.00 | 18.48 | 18.89 | 37,956 | -0.05(-0.27%) |
Sep 25, 2019 | 18.42 | 19.08 | 18.27 | 18.94 | 37,357 | +0.50(+2.72%) |
Sep 24, 2019 | 18.70 | 18.85 | 18.37 | 18.44 | 67,391 | -0.31(-1.66%) |
Sep 23, 2019 | 18.64 | 18.95 | 18.64 | 18.75 | 46,302 | -0.09(-0.50%) |
Sep 20, 2019 | 19.09 | 19.31 | 18.75 | 18.84 | 90,429 | -0.19(-1.00%) |
Sep 19, 2019 | 19.29 | 19.58 | 19.01 | 19.04 | 59,304 | -0.22(-1.12%) |
Sep 18, 2019 | 19.63 | 19.73 | 19.14 | 19.25 | 93,569 | -0.44(-2.24%) |
Sep 17, 2019 | 19.81 | 19.82 | 19.43 | 19.69 | 44,933 | -0.27(-1.34%) |
Sep 16, 2019 | 19.70 | 20.22 | 19.70 | 19.96 | 40,237 | +0.15(+0.74%) |
Sep 13, 2019 | 19.94 | 20.18 | 19.71 | 19.81 | 42,262 | -0.03(-0.13%) |
Sep 12, 2019 | 19.86 | 19.95 | 19.54 | 19.84 | 84,144 | -0.13(-0.65%) |
Sep 11, 2019 | 19.27 | 20.11 | 18.80 | 19.97 | 52,201 | +0.81(+4.24%) |
Sep 10, 2019 | 18.17 | 19.32 | 18.03 | 19.16 | 77,880 | +0.98(+5.37%) |
Sep 09, 2019 | 17.56 | 18.40 | 17.56 | 18.18 | 54,991 | +0.67(+3.85%) |
Sep 06, 2019 | 17.24 | 17.78 | 17.15 | 17.51 | 54,882 | +0.31(+1.81%) |
Sep 05, 2019 | 17.03 | 17.44 | 16.88 | 17.20 | 85,784 | +0.40(+2.37%) |
Sep 04, 2019 | 17.22 | 17.22 | 16.56 | 16.80 | 58,379 | -0.13(-0.77%) |
Sep 03, 2019 | 17.16 | 17.34 | 16.83 | 16.93 | 68,457 | -0.41(-2.34%) |
Aug 30, 2019 | 17.35 | 17.60 | 17.13 | 17.33 | 83,019 | +0.08(+0.45%) |
Aug 29, 2019 | 17.20 | 17.50 | 17.16 | 17.26 | 48,175 | +0.26(+1.52%) |
Aug 28, 2019 | 16.66 | 17.01 | 16.66 | 17.00 | 34,614 | +0.35(+2.07%) |
Aug 27, 2019 | 17.01 | 17.04 | 16.60 | 16.65 | 42,291 | -0.24(-1.43%) |
Aug 26, 2019 | 16.96 | 17.13 | 16.60 | 16.89 | 46,007 | +0.09(+0.51%) |
Aug 23, 2019 | 17.56 | 17.82 | 16.77 | 16.81 | 72,598 | -0.84(-4.75%) |
Aug 22, 2019 | 18.57 | 18.57 | 17.62 | 17.64 | 110,622 | -0.69(-3.77%) |
Aug 21, 2019 | 18.18 | 18.44 | 18.05 | 18.34 | 111,134 | +0.35(+1.97%) |
Aug 20, 2019 | 18.09 | 18.15 | 17.93 | 17.98 | 203,905 | -0.07(-0.38%) |
Aug 19, 2019 | 18.13 | 18.17 | 17.97 | 18.05 | 27,502 | +0.19(+1.06%) |
Aug 16, 2019 | 17.47 | 18.15 | 17.47 | 17.86 | 193,016 | +0.49(+2.83%) |
Aug 15, 2019 | 17.39 | 17.45 | 17.08 | 17.37 | 38,106 | +0.06(+0.35%) |
Aug 14, 2019 | 17.51 | 17.74 | 17.25 | 17.31 | 203,890 | -0.57(-3.19%) |
Aug 13, 2019 | 17.68 | 18.09 | 17.61 | 17.88 | 42,772 | +0.18(+1.03%) |
Aug 12, 2019 | 17.61 | 17.77 | 17.39 | 17.70 | 35,136 | -0.02(-0.10%) |
Aug 09, 2019 | 17.99 | 18.15 | 17.65 | 17.71 | 45,272 | -0.29(-1.63%) |
Aug 08, 2019 | 17.53 | 18.14 | 17.53 | 18.01 | 39,045 | +0.52(+3.00%) |
Aug 07, 2019 | 16.98 | 17.53 | 16.89 | 17.48 | 62,687 | +0.25(+1.44%) |
Aug 06, 2019 | 17.17 | 17.47 | 16.97 | 17.23 | 52,947 | +0.03(+0.20%) |
Aug 05, 2019 | 17.33 | 17.36 | 16.87 | 17.20 | 68,161 | -0.18(-1.04%) |
Aug 02, 2019 | 18.02 | 18.03 | 17.20 | 17.38 | 71,036 | -0.80(-4.39%) |
Aug 01, 2019 | 18.63 | 18.80 | 17.95 | 18.18 | 118,955 | -0.46(-2.44%) |
Jul 31, 2019 | 18.03 | 19.74 | 18.03 | 18.63 | 267,454 | +2.57(+15.98%) |
Jul 30, 2019 | 16.23 | 16.44 | 15.88 | 16.07 | 90,855 | -0.21(-1.32%) |
Jul 29, 2019 | 16.32 | 16.46 | 16.09 | 16.28 | 125,245 | -0.11(-0.68%) |
Jul 26, 2019 | 16.03 | 16.55 | 16.03 | 16.39 | 89,086 | +0.28(+1.76%) |
Jul 25, 2019 | 16.62 | 16.84 | 16.00 | 16.11 | 80,185 | -0.55(-3.30%) |
Jul 24, 2019 | 17.11 | 17.20 | 16.55 | 16.66 | 96,071 | -0.58(-3.39%) |
Jul 23, 2019 | 17.50 | 17.50 | 17.17 | 17.24 | 74,894 | -0.31(-1.76%) |
Jul 22, 2019 | 17.77 | 17.99 | 17.52 | 17.55 | 28,719 | -0.20(-1.11%) |
Jul 19, 2019 | 18.10 | 18.25 | 17.73 | 17.75 | 57,062 | -0.39(-2.18%) |
Jul 18, 2019 | 18.48 | 18.48 | 18.08 | 18.14 | 52,696 | -0.40(-2.18%) |
Jul 17, 2019 | 18.64 | 18.68 | 18.24 | 18.55 | 51,048 | -0.13(-0.69%) |
Jul 16, 2019 | 18.31 | 18.76 | 18.19 | 18.68 | 67,591 | +0.25(+1.35%) |
Jul 15, 2019 | 18.51 | 18.57 | 18.28 | 18.43 | 52,983 | -0.02(-0.09%) |
Jul 12, 2019 | 18.75 | 19.10 | 18.41 | 18.45 | 50,540 | -0.33(-1.78%) |
Jul 11, 2019 | 18.32 | 18.82 | 18.18 | 18.78 | 47,559 | +0.47(+2.58%) |
Jul 10, 2019 | 17.72 | 18.37 | 17.62 | 18.31 | 66,173 | +0.64(+3.65%) |
Jul 09, 2019 | 18.03 | 18.04 | 17.45 | 17.66 | 58,260 | -0.46(-2.56%) |
Jul 08, 2019 | 18.25 | 18.26 | 18.02 | 18.13 | 37,128 | -0.04(-0.24%) |
Jul 05, 2019 | 18.02 | 18.21 | 17.94 | 18.17 | 34,935 | +0.09(+0.47%) |
Jul 03, 2019 | 18.53 | 18.67 | 17.89 | 18.08 | 30,394 | -0.45(-2.41%) |
Jul 02, 2019 | 18.36 | 18.59 | 18.20 | 18.53 | 33,943 | +0.11(+0.61%) |
Jul 01, 2019 | 19.18 | 19.27 | 18.32 | 18.42 | 77,179 | -0.61(-3.20%) |
Jun 28, 2019 | 18.60 | 19.13 | 18.55 | 19.03 | 114,590 | +0.43(+2.31%) |
Jun 27, 2019 | 18.42 | 18.63 | 18.36 | 18.60 | 41,790 | +0.25(+1.36%) |
Jun 26, 2019 | 18.25 | 18.67 | 18.07 | 18.35 | 58,119 | +0.12(+0.66%) |
Jun 25, 2019 | 17.66 | 18.35 | 17.66 | 18.23 | 118,908 | +0.57(+3.21%) |
Jun 24, 2019 | 17.87 | 18.14 | 17.58 | 17.66 | 137,416 | -0.21(-1.20%) |
Jun 21, 2019 | 18.83 | 18.83 | 17.82 | 17.88 | 102,595 | -1.00(-5.32%) |
Jun 20, 2019 | 18.63 | 18.93 | 18.49 | 18.88 | 95,250 | +0.49(+2.66%) |
Jun 19, 2019 | 17.68 | 18.60 | 17.38 | 18.39 | 97,823 | +0.66(+3.73%) |
Jun 18, 2019 | 17.52 | 17.78 | 17.41 | 17.73 | 77,896 | +0.21(+1.18%) |
Jun 17, 2019 | 17.53 | 17.56 | 17.09 | 17.53 | 44,112 | -0.01(-0.05%) |
Jun 14, 2019 | 17.66 | 17.70 | 17.39 | 17.53 | 33,305 | -0.19(-1.07%) |
Jun 13, 2019 | 17.67 | 18.02 | 17.48 | 17.72 | 46,865 | +0.21(+1.18%) |
Jun 12, 2019 | 17.55 | 17.59 | 17.38 | 17.52 | 42,557 | -0.05(-0.29%) |
Jun 11, 2019 | 17.84 | 17.85 | 17.36 | 17.57 | 78,430 | -0.02(-0.10%) |
Jun 10, 2019 | 17.48 | 17.70 | 17.41 | 17.59 | 51,460 | +0.20(+1.14%) |
Jun 07, 2019 | 17.09 | 17.63 | 17.08 | 17.39 | 40,991 | +0.21(+1.20%) |
Jun 06, 2019 | 17.42 | 17.42 | 16.83 | 17.18 | 61,245 | -0.06(-0.35%) |
Jun 05, 2019 | 17.89 | 17.89 | 17.20 | 17.24 | 68,536 | -0.55(-3.09%) |
Jun 04, 2019 | 17.69 | 17.93 | 17.61 | 17.79 | 48,706 | +0.14(+0.78%) |
Jun 03, 2019 | 17.67 | 17.78 | 17.35 | 17.66 | 80,954 | -0.03(-0.15%) |
May 31, 2019 | 17.39 | 17.72 | 17.19 | 17.68 | 68,241 | +0.11(+0.64%) |
May 30, 2019 | 17.49 | 17.62 | 17.30 | 17.57 | 85,781 | +0.18(+1.04%) |
May 29, 2019 | 17.66 | 17.66 | 17.29 | 17.39 | 104,807 | -0.37(-2.08%) |
May 28, 2019 | 18.30 | 18.45 | 17.76 | 17.76 | 86,565 | -0.46(-2.50%) |
May 24, 2019 | 18.63 | 18.63 | 18.15 | 18.21 | 52,869 | -0.26(-1.39%) |
May 23, 2019 | 18.64 | 18.70 | 18.14 | 18.47 | 80,312 | -0.47(-2.49%) |
May 22, 2019 | 19.54 | 19.54 | 18.84 | 18.94 | 46,779 | -0.40(-2.09%) |
May 21, 2019 | 19.48 | 19.72 | 19.30 | 19.35 | 151,850 | -0.02(-0.09%) |
May 20, 2019 | 18.08 | 19.48 | 17.96 | 19.36 | 95,789 | +1.10(+6.02%) |
May 17, 2019 | 18.15 | 18.46 | 18.03 | 18.26 | 59,624 | -0.08(-0.42%) |
May 16, 2019 | 18.33 | 18.59 | 18.23 | 18.34 | 40,305 | -0.02(-0.09%) |
May 15, 2019 | 18.44 | 18.52 | 18.27 | 18.36 | 32,418 | -0.13(-0.70%) |
May 14, 2019 | 17.89 | 18.66 | 17.84 | 18.49 | 84,116 | +0.71(+4.01%) |
May 13, 2019 | 18.56 | 18.56 | 17.60 | 17.78 | 76,939 | -1.12(-5.95%) |
May 10, 2019 | 19.11 | 19.29 | 18.80 | 18.90 | 57,295 | -0.33(-1.74%) |
May 09, 2019 | 19.27 | 19.27 | 18.75 | 19.24 | 109,617 | -0.19(-0.97%) |
May 08, 2019 | 19.93 | 19.93 | 19.34 | 19.42 | 56,113 | -0.52(-2.61%) |
May 07, 2019 | 19.90 | 20.06 | 19.79 | 19.94 | 73,728 | -0.14(-0.68%) |
May 06, 2019 | 19.75 | 20.28 | 19.71 | 20.08 | 57,782 | +0.03(+0.17%) |
May 03, 2019 | 20.75 | 20.77 | 20.00 | 20.05 | 89,564 | -0.49(-2.37%) |
May 02, 2019 | 20.03 | 20.67 | 19.62 | 20.53 | 92,029 | +0.26(+1.26%) |