Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.72 | 16.72 | 14.85 | 15.76 | 209,766 | -1.25(-7.35%) |
Apr 29, 2020 | 16.37 | 17.39 | 16.10 | 17.01 | 277,328 | +1.31(+8.34%) |
Apr 28, 2020 | 15.20 | 15.85 | 14.85 | 15.70 | 302,607 | +0.84(+5.65%) |
Apr 27, 2020 | 14.40 | 15.11 | 14.29 | 14.86 | 226,433 | +0.56(+3.92%) |
Apr 24, 2020 | 13.79 | 14.39 | 13.63 | 14.30 | 106,200 | +0.37(+2.66%) |
Apr 23, 2020 | 13.97 | 14.60 | 13.71 | 13.93 | 190,888 | +0.00(+0.00%) |
Apr 22, 2020 | 13.81 | 14.26 | 13.18 | 13.93 | 129,119 | +0.54(+4.03%) |
Apr 21, 2020 | 13.21 | 13.68 | 12.65 | 13.39 | 222,919 | -0.14(-1.03%) |
Apr 20, 2020 | 14.10 | 14.32 | 13.45 | 13.53 | 201,584 | -0.73(-5.12%) |
Apr 17, 2020 | 13.61 | 14.54 | 13.18 | 14.26 | 396,900 | +1.07(+8.11%) |
Apr 16, 2020 | 13.68 | 13.68 | 12.72 | 13.19 | 384,756 | -0.33(-2.44%) |
Apr 15, 2020 | 13.05 | 13.75 | 12.72 | 13.52 | 274,718 | -0.19(-1.39%) |
Apr 14, 2020 | 13.78 | 13.98 | 13.32 | 13.71 | 421,641 | +0.45(+3.39%) |
Apr 13, 2020 | 13.65 | 13.92 | 13.05 | 13.26 | 240,910 | -0.57(-4.12%) |
Apr 09, 2020 | 13.27 | 13.94 | 13.03 | 13.83 | 259,100 | +0.82(+6.30%) |
Apr 08, 2020 | 12.29 | 13.36 | 12.19 | 13.01 | 454,879 | +0.91(+7.52%) |
Apr 07, 2020 | 10.94 | 12.37 | 10.48 | 12.10 | 589,281 | +1.68(+16.12%) |
Apr 06, 2020 | 9.870 | 10.64 | 9.870 | 10.42 | 915,465 | +1.03(+10.97%) |
Apr 03, 2020 | 9.410 | 9.870 | 9.180 | 9.390 | 224,400 | -0.16(-1.68%) |
Apr 02, 2020 | 9.680 | 10.16 | 9.500 | 9.550 | 449,820 | -0.31(-3.14%) |
Apr 01, 2020 | 10.08 | 10.51 | 9.790 | 9.860 | 265,163 | -0.63(-6.01%) |
Mar 31, 2020 | 10.82 | 11.11 | 10.28 | 10.49 | 275,307 | -0.36(-3.32%) |
Mar 30, 2020 | 11.21 | 11.45 | 10.67 | 10.85 | 242,824 | -0.43(-3.81%) |
Mar 27, 2020 | 11.81 | 11.88 | 10.99 | 11.28 | 140,800 | -1.13(-9.11%) |
Mar 26, 2020 | 12.32 | 12.78 | 11.91 | 12.41 | 228,973 | +0.20(+1.64%) |
Mar 25, 2020 | 10.69 | 12.50 | 10.35 | 12.21 | 503,267 | +1.61(+15.19%) |
Mar 24, 2020 | 10.19 | 11.08 | 9.695 | 10.60 | 699,344 | +1.11(+11.70%) |
Mar 23, 2020 | 10.16 | 10.29 | 9.035 | 9.490 | 358,217 | -0.55(-5.48%) |
Mar 20, 2020 | 11.96 | 12.30 | 9.985 | 10.04 | 623,400 | -1.68(-14.33%) |
Mar 19, 2020 | 11.53 | 12.80 | 11.02 | 11.72 | 413,210 | +0.15(+1.30%) |
Mar 18, 2020 | 12.31 | 13.05 | 11.40 | 11.57 | 283,296 | -1.65(-12.48%) |
Mar 17, 2020 | 11.96 | 13.86 | 11.41 | 13.22 | 430,382 | +1.60(+13.77%) |
Mar 16, 2020 | 9.980 | 12.23 | 9.980 | 11.62 | 275,737 | -0.82(-6.59%) |
Mar 13, 2020 | 11.58 | 12.50 | 10.50 | 12.44 | 388,500 | +1.88(+17.80%) |
Mar 12, 2020 | 11.16 | 11.62 | 10.52 | 10.56 | 297,875 | -1.66(-13.58%) |
Mar 11, 2020 | 12.73 | 13.16 | 11.97 | 12.22 | 222,127 | -1.03(-7.77%) |
Mar 10, 2020 | 14.14 | 14.41 | 12.82 | 13.25 | 205,195 | -0.20(-1.49%) |
Mar 09, 2020 | 13.70 | 14.36 | 13.26 | 13.45 | 337,285 | -1.44(-9.67%) |
Mar 06, 2020 | 14.80 | 15.48 | 14.48 | 14.89 | 340,800 | -0.66(-4.24%) |
Mar 05, 2020 | 15.62 | 16.50 | 15.26 | 15.55 | 317,060 | -0.65(-4.01%) |
Mar 04, 2020 | 15.50 | 16.23 | 15.14 | 16.20 | 215,954 | +0.86(+5.61%) |
Mar 03, 2020 | 16.39 | 16.57 | 15.01 | 15.34 | 357,217 | -1.05(-6.41%) |
Mar 02, 2020 | 16.60 | 16.63 | 15.74 | 16.39 | 246,359 | -0.12(-0.73%) |
Feb 28, 2020 | 14.65 | 16.78 | 14.34 | 16.51 | 456,000 | +1.28(+8.40%) |
Feb 27, 2020 | 15.42 | 16.17 | 15.09 | 15.23 | 412,644 | -0.71(-4.45%) |
Feb 26, 2020 | 16.45 | 16.52 | 15.73 | 15.94 | 291,388 | -0.34(-2.09%) |
Feb 25, 2020 | 17.18 | 17.18 | 16.11 | 16.28 | 359,635 | -0.64(-3.78%) |
Feb 24, 2020 | 16.78 | 17.79 | 16.59 | 16.92 | 647,277 | -0.96(-5.40%) |
Feb 21, 2020 | 19.67 | 19.75 | 17.28 | 17.89 | 718,300 | -1.94(-9.81%) |
Feb 20, 2020 | 20.55 | 20.70 | 19.16 | 19.83 | 551,785 | -0.16(-0.80%) |
Feb 19, 2020 | 18.60 | 20.05 | 18.57 | 19.99 | 295,250 | +1.44(+7.76%) |
Feb 18, 2020 | 19.22 | 19.31 | 18.11 | 18.55 | 330,663 | -0.94(-4.82%) |
Feb 14, 2020 | 20.48 | 20.68 | 19.44 | 19.49 | 251,900 | -1.13(-5.48%) |
Feb 13, 2020 | 20.64 | 20.72 | 19.84 | 20.62 | 183,714 | -0.31(-1.48%) |
Feb 12, 2020 | 20.35 | 21.00 | 20.15 | 20.93 | 169,330 | +0.85(+4.23%) |
Feb 11, 2020 | 19.60 | 20.22 | 19.36 | 20.08 | 224,713 | +0.72(+3.72%) |
Feb 10, 2020 | 19.27 | 19.58 | 19.00 | 19.36 | 233,442 | -0.06(-0.31%) |
Feb 07, 2020 | 20.16 | 20.25 | 19.07 | 19.42 | 190,100 | -0.89(-4.38%) |
Feb 06, 2020 | 20.31 | 21.19 | 19.99 | 20.31 | 510,644 | +0.24(+1.20%) |
Feb 05, 2020 | 19.69 | 20.18 | 19.19 | 20.07 | 263,995 | +0.85(+4.42%) |
Feb 04, 2020 | 18.11 | 19.36 | 17.63 | 19.22 | 262,745 | +1.56(+8.83%) |
Feb 03, 2020 | 17.67 | 18.32 | 17.58 | 17.66 | 127,266 | +0.09(+0.51%) |
Jan 31, 2020 | 18.75 | 18.79 | 17.45 | 17.57 | 360,300 | -1.33(-7.04%) |
Jan 30, 2020 | 18.44 | 19.00 | 18.32 | 18.90 | 302,990 | +0.16(+0.85%) |
Jan 29, 2020 | 19.57 | 19.66 | 18.64 | 18.74 | 152,706 | -0.69(-3.55%) |
Jan 28, 2020 | 19.79 | 19.93 | 19.18 | 19.43 | 174,790 | -0.17(-0.87%) |
Jan 27, 2020 | 20.00 | 20.19 | 19.57 | 19.60 | 460,944 | -0.94(-4.58%) |
Jan 24, 2020 | 21.20 | 21.21 | 20.39 | 20.54 | 164,700 | -0.61(-2.88%) |
Jan 23, 2020 | 21.05 | 21.35 | 20.67 | 21.15 | 219,632 | +0.32(+1.54%) |
Jan 22, 2020 | 21.30 | 21.44 | 20.68 | 20.83 | 144,054 | -0.46(-2.16%) |
Jan 21, 2020 | 21.32 | 21.71 | 21.23 | 21.29 | 168,696 | -0.23(-1.07%) |
Jan 17, 2020 | 21.89 | 21.97 | 21.40 | 21.52 | 310,600 | -0.13(-0.60%) |
Jan 16, 2020 | 21.36 | 21.90 | 21.36 | 21.65 | 336,400 | +0.52(+2.46%) |
Jan 15, 2020 | 20.93 | 21.45 | 20.88 | 21.13 | 339,370 | +0.05(+0.24%) |
Jan 14, 2020 | 20.99 | 21.62 | 20.95 | 21.08 | 238,877 | +0.12(+0.57%) |
Jan 13, 2020 | 20.56 | 20.98 | 20.47 | 20.96 | 388,240 | +0.56(+2.75%) |
Jan 10, 2020 | 20.86 | 21.11 | 20.06 | 20.40 | 309,700 | -0.49(-2.35%) |
Jan 09, 2020 | 21.55 | 21.70 | 20.88 | 20.89 | 310,971 | -0.41(-1.92%) |
Jan 08, 2020 | 20.61 | 21.60 | 20.17 | 21.30 | 475,445 | +0.93(+4.57%) |
Jan 07, 2020 | 19.98 | 20.75 | 19.86 | 20.37 | 245,428 | +0.31(+1.55%) |
Jan 06, 2020 | 19.56 | 20.30 | 19.18 | 20.06 | 319,581 | +0.26(+1.31%) |
Jan 03, 2020 | 19.90 | 20.18 | 19.75 | 19.80 | 140,700 | -0.42(-2.08%) |
Jan 02, 2020 | 20.50 | 20.54 | 19.93 | 20.22 | 240,469 | -0.06(-0.30%) |
Dec 31, 2019 | 19.93 | 20.68 | 19.93 | 20.28 | 196,400 | +0.22(+1.10%) |
Dec 30, 2019 | 19.85 | 20.34 | 19.26 | 20.06 | 236,168 | +0.35(+1.78%) |
Dec 27, 2019 | 20.08 | 20.08 | 19.62 | 19.71 | 113,100 | -0.28(-1.40%) |
Dec 26, 2019 | 19.61 | 20.00 | 19.24 | 19.99 | 162,609 | +0.57(+2.94%) |
Dec 24, 2019 | 19.59 | 19.68 | 19.06 | 19.42 | 166,600 | -0.12(-0.61%) |
Dec 23, 2019 | 19.73 | 19.77 | 19.36 | 19.54 | 287,524 | -0.06(-0.31%) |
Dec 20, 2019 | 20.35 | 20.45 | 19.48 | 19.60 | 598,500 | -0.34(-1.71%) |
Dec 19, 2019 | 20.16 | 20.20 | 19.26 | 19.94 | 273,242 | -0.15(-0.75%) |
Dec 18, 2019 | 20.39 | 20.40 | 19.67 | 20.09 | 304,324 | -0.26(-1.28%) |
Dec 17, 2019 | 20.75 | 20.91 | 20.15 | 20.35 | 191,519 | -0.29(-1.41%) |
Dec 16, 2019 | 20.02 | 21.13 | 20.02 | 20.64 | 779,891 | +0.75(+3.77%) |
Dec 13, 2019 | 20.14 | 20.16 | 19.68 | 19.89 | 213,500 | -0.51(-2.50%) |
Dec 12, 2019 | 19.75 | 20.82 | 19.72 | 20.40 | 561,424 | +0.72(+3.66%) |
Dec 11, 2019 | 19.21 | 19.78 | 19.01 | 19.68 | 306,617 | +0.55(+2.88%) |
Dec 10, 2019 | 19.13 | 19.27 | 18.84 | 19.13 | 507,765 | -0.15(-0.78%) |
Dec 09, 2019 | 19.84 | 19.96 | 19.19 | 19.28 | 141,541 | -0.56(-2.82%) |
Dec 06, 2019 | 19.92 | 20.34 | 19.72 | 19.84 | 265,500 | +0.12(+0.61%) |
Dec 05, 2019 | 19.71 | 20.02 | 19.44 | 19.72 | 199,231 | -0.12(-0.60%) |
Dec 04, 2019 | 19.40 | 20.01 | 19.32 | 19.84 | 262,261 | +0.63(+3.28%) |
Dec 03, 2019 | 19.05 | 19.34 | 18.78 | 19.21 | 193,942 | -0.16(-0.83%) |
Dec 02, 2019 | 19.89 | 20.03 | 19.25 | 19.37 | 203,048 | -0.56(-2.81%) |
Nov 29, 2019 | 19.81 | 20.54 | 19.56 | 19.93 | 159,200 | +0.10(+0.50%) |
Nov 27, 2019 | 19.90 | 20.05 | 19.34 | 19.83 | 247,100 | +0.02(+0.10%) |
Nov 26, 2019 | 19.67 | 20.05 | 19.64 | 19.81 | 250,457 | +0.02(+0.10%) |
Nov 25, 2019 | 19.54 | 19.96 | 19.13 | 19.79 | 288,576 | +0.30(+1.54%) |
Nov 22, 2019 | 20.22 | 20.22 | 19.31 | 19.49 | 232,400 | -0.47(-2.35%) |
Nov 21, 2019 | 20.00 | 20.02 | 19.37 | 19.96 | 221,768 | -0.03(-0.15%) |
Nov 20, 2019 | 19.72 | 20.21 | 19.49 | 19.99 | 445,134 | +0.17(+0.86%) |
Nov 19, 2019 | 20.00 | 20.00 | 18.88 | 19.82 | 296,774 | -0.07(-0.35%) |
Nov 18, 2019 | 20.11 | 20.66 | 19.53 | 19.89 | 434,704 | -0.73(-3.54%) |
Nov 15, 2019 | 17.33 | 20.81 | 17.33 | 20.62 | 980,400 | +3.66(+21.58%) |
Nov 14, 2019 | 17.07 | 17.27 | 16.79 | 16.96 | 268,916 | -0.16(-0.93%) |
Nov 13, 2019 | 17.00 | 17.92 | 16.88 | 17.12 | 573,104 | -0.03(-0.17%) |
Nov 12, 2019 | 16.58 | 17.16 | 16.58 | 17.15 | 660,117 | +0.39(+2.33%) |
Nov 11, 2019 | 16.20 | 16.79 | 16.08 | 16.76 | 225,949 | +0.19(+1.15%) |
Nov 08, 2019 | 16.92 | 17.25 | 16.04 | 16.57 | 268,700 | -0.41(-2.41%) |
Nov 07, 2019 | 16.93 | 17.27 | 16.53 | 16.98 | 293,722 | +0.17(+1.01%) |
Nov 06, 2019 | 15.54 | 17.07 | 15.50 | 16.81 | 650,319 | +0.89(+5.59%) |
Nov 05, 2019 | 12.60 | 15.96 | 12.60 | 15.92 | 765,605 | +1.31(+8.97%) |
Nov 04, 2019 | 14.29 | 14.79 | 14.29 | 14.61 | 190,841 | +0.51(+3.62%) |
Nov 01, 2019 | 13.43 | 14.12 | 13.43 | 14.10 | 295,400 | +0.74(+5.54%) |
Oct 31, 2019 | 13.56 | 13.70 | 13.30 | 13.36 | 143,105 | -0.26(-1.91%) |
Oct 30, 2019 | 13.28 | 13.75 | 13.18 | 13.62 | 180,673 | +0.29(+2.18%) |
Oct 29, 2019 | 14.49 | 14.54 | 13.13 | 13.33 | 482,846 | -1.27(-8.70%) |
Oct 28, 2019 | 14.29 | 14.82 | 14.15 | 14.60 | 166,807 | +0.41(+2.89%) |
Oct 25, 2019 | 13.97 | 14.47 | 13.96 | 14.19 | 140,700 | +0.27(+1.94%) |
Oct 24, 2019 | 14.00 | 14.13 | 13.78 | 13.92 | 166,250 | -0.08(-0.57%) |
Oct 23, 2019 | 14.19 | 14.20 | 13.88 | 14.00 | 156,680 | -0.20(-1.41%) |
Oct 22, 2019 | 13.55 | 14.44 | 13.53 | 14.20 | 393,167 | +0.65(+4.80%) |
Oct 21, 2019 | 13.47 | 13.94 | 13.47 | 13.55 | 338,141 | +0.08(+0.59%) |
Oct 18, 2019 | 14.02 | 14.04 | 13.39 | 13.47 | 334,400 | -0.70(-4.94%) |
Oct 17, 2019 | 13.67 | 14.40 | 13.61 | 14.17 | 338,682 | +0.50(+3.66%) |
Oct 16, 2019 | 13.82 | 14.01 | 13.62 | 13.67 | 232,601 | -0.15(-1.09%) |
Oct 15, 2019 | 13.56 | 14.08 | 13.50 | 13.82 | 310,688 | +0.12(+0.84%) |
Oct 14, 2019 | 14.31 | 14.31 | 13.17 | 13.71 | 417,387 | -0.74(-5.16%) |
Oct 11, 2019 | 14.87 | 15.00 | 14.42 | 14.45 | 335,700 | -0.12(-0.82%) |
Oct 10, 2019 | 14.41 | 14.96 | 14.32 | 14.57 | 183,627 | +0.17(+1.18%) |
Oct 09, 2019 | 14.51 | 14.63 | 14.33 | 14.40 | 227,678 | -0.02(-0.14%) |
Oct 08, 2019 | 14.57 | 14.64 | 14.14 | 14.42 | 251,801 | -0.31(-2.10%) |
Oct 07, 2019 | 14.71 | 14.94 | 14.57 | 14.73 | 255,840 | -0.01(-0.10%) |
Oct 04, 2019 | 14.70 | 14.87 | 14.51 | 14.74 | 321,100 | +0.05(+0.37%) |
Oct 03, 2019 | 14.67 | 14.76 | 14.16 | 14.69 | 122,147 | -0.12(-0.81%) |
Oct 02, 2019 | 14.58 | 14.93 | 14.03 | 14.81 | 326,177 | -0.01(-0.07%) |
Oct 01, 2019 | 15.85 | 16.24 | 14.78 | 14.82 | 293,411 | -0.84(-5.36%) |
Sep 30, 2019 | 15.54 | 15.96 | 15.32 | 15.66 | 213,981 | +0.30(+1.95%) |
Sep 27, 2019 | 15.35 | 15.88 | 15.24 | 15.36 | 207,900 | +0.10(+0.66%) |
Sep 26, 2019 | 15.23 | 15.29 | 14.88 | 15.26 | 193,996 | -0.04(-0.26%) |
Sep 25, 2019 | 14.96 | 15.48 | 14.69 | 15.30 | 161,352 | +0.24(+1.59%) |
Sep 24, 2019 | 15.33 | 15.44 | 14.94 | 15.06 | 305,951 | -0.29(-1.89%) |
Sep 23, 2019 | 15.75 | 15.75 | 15.25 | 15.35 | 274,754 | -0.46(-2.91%) |
Sep 20, 2019 | 16.01 | 16.40 | 15.78 | 15.81 | 1,493,600 | -0.22(-1.37%) |
Sep 19, 2019 | 16.09 | 16.23 | 15.73 | 16.03 | 267,309 | -0.03(-0.19%) |
Sep 18, 2019 | 15.97 | 16.20 | 15.69 | 16.06 | 276,962 | +0.05(+0.31%) |
Sep 17, 2019 | 16.42 | 16.46 | 15.72 | 16.01 | 250,723 | -0.41(-2.50%) |
Sep 16, 2019 | 16.23 | 16.59 | 16.12 | 16.42 | 245,687 | -0.02(-0.12%) |
Sep 13, 2019 | 16.29 | 16.69 | 16.22 | 16.44 | 231,100 | -0.02(-0.12%) |
Sep 12, 2019 | 16.38 | 16.85 | 16.12 | 16.46 | 305,200 | +0.13(+0.80%) |
Sep 11, 2019 | 16.15 | 16.49 | 15.75 | 16.33 | 292,051 | +0.27(+1.68%) |
Sep 10, 2019 | 15.41 | 16.36 | 15.39 | 16.06 | 496,179 | +0.63(+4.08%) |
Sep 09, 2019 | 15.03 | 15.78 | 15.03 | 15.43 | 466,265 | +0.57(+3.84%) |
Sep 06, 2019 | 14.81 | 15.19 | 14.64 | 14.86 | 308,700 | +0.08(+0.54%) |
Sep 05, 2019 | 13.87 | 14.80 | 13.74 | 14.78 | 477,579 | +1.14(+8.36%) |
Sep 04, 2019 | 13.60 | 13.97 | 13.59 | 13.64 | 243,616 | +0.27(+2.02%) |
Sep 03, 2019 | 12.91 | 13.45 | 12.82 | 13.37 | 705,974 | +0.45(+3.48%) |
Aug 30, 2019 | 12.90 | 12.94 | 12.68 | 12.92 | 342,500 | +0.04(+0.31%) |
Aug 29, 2019 | 12.95 | 13.07 | 12.75 | 12.88 | 333,516 | +0.15(+1.18%) |
Aug 28, 2019 | 12.65 | 12.96 | 12.60 | 12.73 | 250,219 | +0.03(+0.24%) |
Aug 27, 2019 | 13.40 | 13.49 | 12.67 | 12.70 | 269,102 | -0.59(-4.44%) |
Aug 26, 2019 | 13.86 | 13.94 | 13.14 | 13.29 | 256,485 | -0.36(-2.64%) |
Aug 23, 2019 | 14.28 | 14.45 | 13.62 | 13.65 | 397,700 | -0.70(-4.88%) |
Aug 22, 2019 | 14.45 | 14.72 | 14.08 | 14.35 | 234,116 | -0.04(-0.28%) |
Aug 21, 2019 | 14.41 | 14.64 | 14.21 | 14.39 | 237,003 | +0.20(+1.41%) |
Aug 20, 2019 | 14.31 | 14.40 | 14.00 | 14.19 | 245,294 | -0.26(-1.80%) |
Aug 19, 2019 | 14.52 | 14.72 | 14.42 | 14.45 | 181,380 | +0.31(+2.19%) |
Aug 16, 2019 | 14.09 | 14.38 | 13.81 | 14.14 | 336,200 | +0.22(+1.58%) |
Aug 15, 2019 | 14.22 | 14.22 | 13.77 | 13.92 | 252,980 | -0.22(-1.56%) |
Aug 14, 2019 | 14.46 | 14.46 | 14.12 | 14.14 | 397,040 | -0.71(-4.78%) |
Aug 13, 2019 | 14.29 | 15.11 | 14.28 | 14.85 | 237,820 | +0.40(+2.77%) |
Aug 12, 2019 | 14.30 | 14.81 | 14.29 | 14.45 | 350,507 | -0.15(-1.03%) |
Aug 09, 2019 | 14.68 | 14.88 | 14.45 | 14.60 | 333,400 | -0.16(-1.08%) |
Aug 08, 2019 | 14.75 | 14.84 | 14.30 | 14.76 | 511,284 | +0.20(+1.37%) |
Aug 07, 2019 | 13.71 | 14.62 | 13.65 | 14.56 | 465,574 | +0.63(+4.52%) |
Aug 06, 2019 | 14.05 | 14.96 | 13.56 | 13.93 | 874,300 | -0.50(-3.47%) |
Aug 05, 2019 | 14.93 | 14.96 | 14.36 | 14.43 | 941,269 | -0.88(-5.75%) |
Aug 02, 2019 | 15.50 | 15.59 | 15.00 | 15.31 | 623,600 | -0.32(-2.05%) |
Aug 01, 2019 | 16.50 | 16.66 | 15.45 | 15.63 | 306,584 | -0.81(-4.93%) |
Jul 31, 2019 | 17.10 | 17.13 | 16.24 | 16.44 | 584,042 | -0.60(-3.52%) |
Jul 30, 2019 | 16.41 | 17.06 | 16.12 | 17.04 | 416,313 | +0.32(+1.91%) |
Jul 29, 2019 | 17.08 | 17.11 | 16.32 | 16.72 | 240,371 | -0.46(-2.68%) |
Jul 26, 2019 | 17.25 | 17.48 | 16.90 | 17.18 | 132,500 | +0.05(+0.29%) |
Jul 25, 2019 | 17.35 | 17.48 | 16.90 | 17.13 | 216,811 | -0.34(-1.95%) |
Jul 24, 2019 | 16.80 | 17.66 | 16.80 | 17.47 | 395,986 | +0.47(+2.76%) |
Jul 23, 2019 | 16.30 | 17.11 | 16.07 | 17.00 | 397,469 | +0.82(+5.07%) |
Jul 22, 2019 | 15.29 | 16.22 | 15.05 | 16.18 | 715,471 | +0.98(+6.45%) |
Jul 19, 2019 | 15.00 | 15.62 | 14.83 | 15.20 | 938,600 | +0.20(+1.33%) |
Jul 18, 2019 | 15.40 | 16.12 | 14.78 | 15.00 | 493,731 | -0.44(-2.85%) |
Jul 17, 2019 | 15.56 | 15.90 | 15.35 | 15.44 | 1,161,945 | -0.12(-0.77%) |
Jul 16, 2019 | 15.90 | 16.04 | 15.45 | 15.56 | 547,419 | -0.39(-2.45%) |
Jul 15, 2019 | 16.53 | 17.26 | 15.89 | 15.95 | 511,984 | -0.44(-2.68%) |
Jul 12, 2019 | 16.31 | 16.57 | 15.96 | 16.39 | 1,137,200 | +0.17(+1.05%) |
Jul 11, 2019 | 16.90 | 16.93 | 16.16 | 16.22 | 386,580 | -0.62(-3.68%) |
Jul 10, 2019 | 17.41 | 17.41 | 16.78 | 16.84 | 287,118 | -0.36(-2.09%) |
Jul 09, 2019 | 17.86 | 17.99 | 17.04 | 17.20 | 448,049 | -0.68(-3.80%) |
Jul 08, 2019 | 18.46 | 18.46 | 17.66 | 17.88 | 160,645 | -0.69(-3.72%) |
Jul 05, 2019 | 18.70 | 18.84 | 18.25 | 18.57 | 181,600 | -0.28(-1.49%) |
Jul 03, 2019 | 19.14 | 19.16 | 18.40 | 18.85 | 97,600 | -0.10(-0.53%) |
Jul 02, 2019 | 19.58 | 19.58 | 18.78 | 18.95 | 278,650 | -0.63(-3.22%) |
Jul 01, 2019 | 19.87 | 20.27 | 19.50 | 19.58 | 423,441 | +0.38(+1.98%) |
Jun 28, 2019 | 18.64 | 19.61 | 18.42 | 19.20 | 1,758,000 | +0.73(+3.95%) |
Jun 27, 2019 | 18.23 | 18.78 | 18.16 | 18.47 | 346,521 | +0.49(+2.73%) |
Jun 26, 2019 | 18.33 | 18.97 | 17.73 | 17.98 | 315,575 | -0.10(-0.55%) |
Jun 25, 2019 | 18.80 | 19.02 | 17.90 | 18.08 | 257,821 | -0.75(-3.98%) |
Jun 24, 2019 | 19.27 | 19.69 | 18.77 | 18.83 | 322,034 | -0.40(-2.08%) |
Jun 21, 2019 | 19.14 | 19.40 | 18.72 | 19.23 | 595,800 | +0.01(+0.05%) |
Jun 20, 2019 | 19.29 | 19.86 | 18.85 | 19.22 | 757,845 | +0.35(+1.85%) |
Jun 19, 2019 | 18.99 | 19.04 | 18.71 | 18.87 | 276,813 | -0.11(-0.58%) |
Jun 18, 2019 | 18.72 | 19.25 | 18.34 | 18.98 | 178,295 | +0.53(+2.87%) |
Jun 17, 2019 | 18.49 | 18.54 | 18.05 | 18.45 | 278,634 | -0.04(-0.22%) |
Jun 14, 2019 | 18.41 | 18.59 | 18.24 | 18.49 | 161,000 | -0.11(-0.59%) |
Jun 13, 2019 | 18.82 | 19.00 | 18.51 | 18.60 | 166,660 | -0.15(-0.80%) |
Jun 12, 2019 | 18.05 | 18.82 | 17.88 | 18.75 | 197,871 | +0.69(+3.82%) |
Jun 11, 2019 | 18.68 | 19.19 | 17.90 | 18.06 | 347,197 | -0.73(-3.89%) |
Jun 10, 2019 | 19.15 | 19.91 | 18.21 | 18.79 | 713,294 | -0.30(-1.57%) |
Jun 07, 2019 | 19.13 | 19.29 | 18.97 | 19.09 | 361,200 | +0.09(+0.47%) |
Jun 06, 2019 | 19.44 | 19.55 | 18.83 | 19.00 | 183,688 | -0.27(-1.40%) |
Jun 05, 2019 | 19.42 | 19.54 | 18.93 | 19.27 | 232,090 | +0.11(+0.57%) |
Jun 04, 2019 | 18.54 | 19.24 | 18.54 | 19.16 | 324,037 | +0.67(+3.62%) |
Jun 03, 2019 | 18.80 | 18.85 | 18.04 | 18.49 | 239,384 | -0.20(-1.07%) |
May 31, 2019 | 19.00 | 19.11 | 18.60 | 18.69 | 295,200 | -0.69(-3.56%) |
May 30, 2019 | 19.25 | 19.54 | 19.14 | 19.38 | 121,090 | +0.30(+1.57%) |
May 29, 2019 | 19.32 | 19.60 | 19.01 | 19.08 | 272,074 | -0.47(-2.40%) |
May 28, 2019 | 19.80 | 19.81 | 19.11 | 19.55 | 480,588 | -0.08(-0.41%) |
May 24, 2019 | 19.79 | 19.99 | 19.40 | 19.63 | 194,800 | +0.17(+0.87%) |
May 23, 2019 | 20.54 | 20.71 | 19.27 | 19.46 | 280,429 | -1.56(-7.42%) |
May 22, 2019 | 20.85 | 21.14 | 20.76 | 21.02 | 142,070 | +0.10(+0.48%) |
May 21, 2019 | 21.00 | 21.34 | 20.69 | 20.92 | 275,434 | +0.25(+1.21%) |
May 20, 2019 | 20.71 | 21.09 | 20.29 | 20.67 | 298,273 | -0.49(-2.32%) |
May 17, 2019 | 22.16 | 22.19 | 20.83 | 21.16 | 349,300 | -1.34(-5.96%) |
May 16, 2019 | 23.40 | 23.61 | 22.40 | 22.50 | 201,974 | -1.05(-4.46%) |
May 15, 2019 | 23.01 | 23.85 | 22.73 | 23.55 | 235,716 | +0.18(+0.77%) |
May 14, 2019 | 22.71 | 23.50 | 22.69 | 23.37 | 265,305 | +0.88(+3.91%) |
May 13, 2019 | 24.34 | 24.34 | 22.31 | 22.49 | 925,519 | -2.54(-10.15%) |
May 10, 2019 | 24.66 | 25.22 | 24.53 | 25.03 | 325,600 | +0.08(+0.32%) |
May 09, 2019 | 24.00 | 25.53 | 23.09 | 24.95 | 553,609 | +0.81(+3.36%) |
May 08, 2019 | 25.77 | 25.77 | 24.07 | 24.14 | 766,589 | -1.57(-6.11%) |
May 07, 2019 | 25.50 | 26.06 | 25.12 | 25.71 | 212,321 | -0.12(-0.46%) |
May 06, 2019 | 25.81 | 26.05 | 25.22 | 25.83 | 262,893 | -0.87(-3.26%) |
May 03, 2019 | 25.92 | 26.77 | 25.44 | 26.70 | 184,800 | +0.96(+3.73%) |
May 02, 2019 | 25.97 | 26.39 | 25.46 | 25.74 | 207,202 | -0.47(-1.79%) |