Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.76 | 10.78 | 10.24 | 10.43 | 237,205 | -0.56(-5.10%) |
Apr 29, 2020 | 10.42 | 11.12 | 9.890 | 10.99 | 232,423 | +0.83(+8.17%) |
Apr 28, 2020 | 10.54 | 10.75 | 10.10 | 10.16 | 191,535 | -0.35(-3.33%) |
Apr 27, 2020 | 10.66 | 10.84 | 10.50 | 10.51 | 122,706 | -0.04(-0.38%) |
Apr 24, 2020 | 10.56 | 10.73 | 10.32 | 10.55 | 144,000 | +0.03(+0.29%) |
Apr 23, 2020 | 10.33 | 10.84 | 10.27 | 10.52 | 285,977 | +0.32(+3.14%) |
Apr 22, 2020 | 10.44 | 10.53 | 9.940 | 10.20 | 226,358 | -0.04(-0.39%) |
Apr 21, 2020 | 10.01 | 10.52 | 10.01 | 10.24 | 173,072 | -0.06(-0.58%) |
Apr 20, 2020 | 9.730 | 10.34 | 9.730 | 10.30 | 297,450 | +0.37(+3.73%) |
Apr 17, 2020 | 9.480 | 9.950 | 9.442 | 9.930 | 230,300 | +0.74(+8.05%) |
Apr 16, 2020 | 8.960 | 9.220 | 8.650 | 9.190 | 312,763 | +0.14(+1.55%) |
Apr 15, 2020 | 9.270 | 9.430 | 8.760 | 9.050 | 290,912 | -0.53(-5.53%) |
Apr 14, 2020 | 9.870 | 9.880 | 9.450 | 9.580 | 387,199 | +0.00(+0.00%) |
Apr 13, 2020 | 10.50 | 10.50 | 9.410 | 9.580 | 445,941 | -0.89(-8.50%) |
Apr 09, 2020 | 10.15 | 10.60 | 10.04 | 10.47 | 324,300 | +0.52(+5.23%) |
Apr 08, 2020 | 10.06 | 10.25 | 9.000 | 9.950 | 737,985 | -0.49(-4.69%) |
Apr 07, 2020 | 11.69 | 11.89 | 10.16 | 10.44 | 525,545 | +0.21(+2.05%) |
Apr 06, 2020 | 9.800 | 10.68 | 9.800 | 10.23 | 477,511 | +0.60(+6.23%) |
Apr 03, 2020 | 9.810 | 10.01 | 9.410 | 9.630 | 279,100 | -0.20(-2.03%) |
Apr 02, 2020 | 9.650 | 10.18 | 9.370 | 9.830 | 234,671 | +0.18(+1.87%) |
Apr 01, 2020 | 10.06 | 10.13 | 9.555 | 9.650 | 442,683 | -0.78(-7.48%) |
Mar 31, 2020 | 10.01 | 10.52 | 9.710 | 10.43 | 443,500 | +0.39(+3.88%) |
Mar 30, 2020 | 9.330 | 10.11 | 9.220 | 10.04 | 259,703 | +0.74(+7.96%) |
Mar 27, 2020 | 10.36 | 10.61 | 9.240 | 9.300 | 349,700 | -1.42(-13.25%) |
Mar 26, 2020 | 9.680 | 10.81 | 9.680 | 10.72 | 400,767 | +1.13(+11.78%) |
Mar 25, 2020 | 9.640 | 10.07 | 9.330 | 9.590 | 537,992 | -0.03(-0.31%) |
Mar 24, 2020 | 9.120 | 9.680 | 8.700 | 9.620 | 429,082 | +0.85(+9.69%) |
Mar 23, 2020 | 8.920 | 9.040 | 8.059 | 8.770 | 355,758 | +0.11(+1.27%) |
Mar 20, 2020 | 8.900 | 9.240 | 8.460 | 8.660 | 456,400 | -0.19(-2.15%) |
Mar 19, 2020 | 8.410 | 9.230 | 8.300 | 8.850 | 330,945 | +0.52(+6.24%) |
Mar 18, 2020 | 9.360 | 9.730 | 7.480 | 8.330 | 363,427 | -1.56(-15.77%) |
Mar 17, 2020 | 8.760 | 10.01 | 8.110 | 9.890 | 583,177 | +1.27(+14.73%) |
Mar 16, 2020 | 8.610 | 9.180 | 8.250 | 8.620 | 356,314 | -0.54(-5.90%) |
Mar 13, 2020 | 9.320 | 9.320 | 8.355 | 9.160 | 278,400 | +0.25(+2.81%) |
Mar 12, 2020 | 9.750 | 10.05 | 8.860 | 8.910 | 293,412 | -1.23(-12.13%) |
Mar 11, 2020 | 10.65 | 10.96 | 9.920 | 10.14 | 234,725 | -0.72(-6.63%) |
Mar 10, 2020 | 11.37 | 11.78 | 10.21 | 10.86 | 373,165 | -0.30(-2.69%) |
Mar 09, 2020 | 11.27 | 11.60 | 10.75 | 11.16 | 367,915 | -0.51(-4.37%) |
Mar 06, 2020 | 11.09 | 11.72 | 11.09 | 11.67 | 203,400 | +0.36(+3.18%) |
Mar 05, 2020 | 11.22 | 11.42 | 11.08 | 11.31 | 466,819 | -0.07(-0.62%) |
Mar 04, 2020 | 11.55 | 11.60 | 11.16 | 11.38 | 273,401 | +0.01(+0.09%) |
Mar 03, 2020 | 11.75 | 11.99 | 11.31 | 11.37 | 375,244 | -0.38(-3.23%) |
Mar 02, 2020 | 11.49 | 11.78 | 11.38 | 11.75 | 192,415 | +0.26(+2.26%) |
Feb 28, 2020 | 11.46 | 11.70 | 11.17 | 11.49 | 355,000 | +0.09(+0.79%) |
Feb 27, 2020 | 11.61 | 11.96 | 11.35 | 11.40 | 383,876 | -0.38(-3.23%) |
Feb 26, 2020 | 12.27 | 12.34 | 11.74 | 11.78 | 174,107 | -0.43(-3.52%) |
Feb 25, 2020 | 12.47 | 12.57 | 12.04 | 12.21 | 551,163 | -0.38(-3.02%) |
Feb 24, 2020 | 12.11 | 12.64 | 12.08 | 12.59 | 151,732 | +0.12(+0.96%) |
Feb 21, 2020 | 12.65 | 12.74 | 12.25 | 12.47 | 296,400 | -0.19(-1.50%) |
Feb 20, 2020 | 12.73 | 12.84 | 12.56 | 12.66 | 77,414 | -0.04(-0.31%) |
Feb 19, 2020 | 12.38 | 12.77 | 12.35 | 12.70 | 208,610 | +0.32(+2.58%) |
Feb 18, 2020 | 12.64 | 12.68 | 12.29 | 12.38 | 186,305 | -0.35(-2.75%) |
Feb 14, 2020 | 12.81 | 12.83 | 12.59 | 12.73 | 132,100 | -0.08(-0.62%) |
Feb 13, 2020 | 12.95 | 12.99 | 12.62 | 12.81 | 176,670 | -0.17(-1.35%) |
Feb 12, 2020 | 13.03 | 13.22 | 12.66 | 12.98 | 184,964 | -0.03(-0.19%) |
Feb 11, 2020 | 12.73 | 13.13 | 12.71 | 13.01 | 203,302 | +0.31(+2.44%) |
Feb 10, 2020 | 13.14 | 13.19 | 12.61 | 12.70 | 289,948 | -0.50(-3.79%) |
Feb 07, 2020 | 13.95 | 14.19 | 13.10 | 13.20 | 184,400 | -0.83(-5.92%) |
Feb 06, 2020 | 13.75 | 14.41 | 13.70 | 14.03 | 271,420 | +0.28(+2.04%) |
Feb 05, 2020 | 13.90 | 14.02 | 13.70 | 13.75 | 384,458 | -0.05(-0.36%) |
Feb 04, 2020 | 13.93 | 14.02 | 13.72 | 13.80 | 311,005 | +0.06(+0.44%) |
Feb 03, 2020 | 13.81 | 14.06 | 13.69 | 13.74 | 241,464 | -0.03(-0.22%) |
Jan 31, 2020 | 14.07 | 14.14 | 13.65 | 13.77 | 216,000 | -0.34(-2.41%) |
Jan 30, 2020 | 13.96 | 14.12 | 13.78 | 14.11 | 195,184 | +0.02(+0.14%) |
Jan 29, 2020 | 14.02 | 14.30 | 13.94 | 14.09 | 211,514 | +0.07(+0.50%) |
Jan 28, 2020 | 14.18 | 14.20 | 13.94 | 14.02 | 187,952 | -0.15(-1.06%) |
Jan 27, 2020 | 14.25 | 14.43 | 14.17 | 14.17 | 121,870 | -0.30(-2.07%) |
Jan 24, 2020 | 14.79 | 14.85 | 14.38 | 14.47 | 121,900 | -0.28(-1.90%) |
Jan 23, 2020 | 14.79 | 14.87 | 14.64 | 14.75 | 294,285 | -0.10(-0.67%) |
Jan 22, 2020 | 15.45 | 15.50 | 14.83 | 14.85 | 134,716 | -0.56(-3.63%) |
Jan 21, 2020 | 15.43 | 15.56 | 15.39 | 15.41 | 356,724 | -0.07(-0.45%) |
Jan 17, 2020 | 15.49 | 15.57 | 15.41 | 15.48 | 195,900 | +0.08(+0.52%) |
Jan 16, 2020 | 15.06 | 15.42 | 14.99 | 15.40 | 212,247 | +0.52(+3.49%) |
Jan 15, 2020 | 15.09 | 15.27 | 14.78 | 14.88 | 210,915 | -0.17(-1.16%) |
Jan 14, 2020 | 14.63 | 15.11 | 14.54 | 15.05 | 309,048 | +0.32(+2.21%) |
Jan 13, 2020 | 15.03 | 15.09 | 14.49 | 14.73 | 491,806 | -0.25(-1.70%) |
Jan 10, 2020 | 15.00 | 15.24 | 14.93 | 14.98 | 484,500 | -0.07(-0.43%) |
Jan 09, 2020 | 15.34 | 15.44 | 14.97 | 15.05 | 558,628 | -0.29(-1.89%) |
Jan 08, 2020 | 15.10 | 15.71 | 15.07 | 15.34 | 494,527 | -0.03(-0.20%) |
Jan 07, 2020 | 17.10 | 17.24 | 15.02 | 15.37 | 1,421,858 | -1.53(-9.05%) |
Jan 06, 2020 | 16.41 | 17.11 | 16.22 | 16.90 | 664,117 | +0.41(+2.49%) |
Jan 03, 2020 | 15.83 | 16.49 | 15.80 | 16.49 | 342,000 | +0.47(+2.93%) |
Jan 02, 2020 | 16.16 | 16.16 | 15.62 | 16.02 | 216,568 | +0.01(+0.06%) |
Dec 31, 2019 | 15.95 | 16.03 | 15.79 | 16.01 | 186,400 | +0.06(+0.38%) |
Dec 30, 2019 | 16.00 | 16.12 | 15.70 | 15.95 | 297,902 | +0.00(+0.00%) |
Dec 27, 2019 | 15.86 | 16.02 | 15.65 | 15.95 | 251,800 | +0.12(+0.76%) |
Dec 26, 2019 | 16.08 | 16.10 | 15.76 | 15.83 | 118,428 | -0.25(-1.55%) |
Dec 24, 2019 | 16.00 | 16.10 | 15.93 | 16.08 | 91,800 | +0.08(+0.50%) |
Dec 23, 2019 | 15.91 | 16.02 | 15.67 | 16.00 | 250,887 | +0.05(+0.31%) |
Dec 20, 2019 | 15.65 | 16.08 | 15.37 | 15.95 | 1,754,200 | +0.39(+2.51%) |
Dec 19, 2019 | 15.58 | 15.62 | 15.46 | 15.56 | 487,564 | -0.01(-0.06%) |
Dec 18, 2019 | 15.92 | 16.05 | 15.50 | 15.57 | 177,599 | -0.36(-2.26%) |
Dec 17, 2019 | 15.75 | 15.95 | 15.62 | 15.93 | 232,245 | +0.20(+1.24%) |
Dec 16, 2019 | 15.65 | 16.08 | 15.55 | 15.73 | 322,858 | +0.20(+1.25%) |
Dec 13, 2019 | 15.62 | 15.68 | 15.30 | 15.54 | 187,200 | -0.12(-0.77%) |
Dec 12, 2019 | 15.48 | 15.74 | 15.27 | 15.66 | 295,947 | +0.16(+1.03%) |
Dec 11, 2019 | 15.28 | 15.66 | 15.22 | 15.50 | 183,723 | +0.22(+1.44%) |
Dec 10, 2019 | 15.32 | 15.36 | 14.87 | 15.28 | 266,450 | -0.04(-0.26%) |
Dec 09, 2019 | 15.38 | 15.44 | 15.18 | 15.32 | 371,858 | -0.09(-0.58%) |
Dec 06, 2019 | 15.24 | 15.57 | 15.24 | 15.41 | 492,800 | +0.20(+1.31%) |
Dec 05, 2019 | 15.23 | 15.36 | 15.09 | 15.21 | 231,738 | +0.02(+0.13%) |
Dec 04, 2019 | 15.30 | 15.42 | 15.03 | 15.19 | 211,533 | -0.05(-0.33%) |
Dec 03, 2019 | 15.08 | 15.26 | 14.97 | 15.24 | 316,900 | +0.10(+0.66%) |
Dec 02, 2019 | 15.38 | 15.39 | 15.02 | 15.14 | 323,963 | -0.23(-1.50%) |
Nov 29, 2019 | 15.41 | 15.41 | 15.21 | 15.37 | 84,500 | -0.11(-0.71%) |
Nov 27, 2019 | 15.40 | 15.54 | 15.31 | 15.48 | 162,100 | +0.16(+1.04%) |
Nov 26, 2019 | 15.63 | 15.71 | 15.29 | 15.32 | 237,293 | -0.30(-1.92%) |
Nov 25, 2019 | 15.25 | 15.73 | 15.25 | 15.62 | 230,663 | +0.38(+2.49%) |
Nov 22, 2019 | 15.28 | 15.44 | 15.16 | 15.24 | 228,400 | +0.02(+0.13%) |
Nov 21, 2019 | 15.46 | 15.48 | 15.14 | 15.22 | 178,894 | -0.22(-1.42%) |
Nov 20, 2019 | 15.13 | 15.55 | 15.05 | 15.44 | 338,084 | +0.23(+1.51%) |
Nov 19, 2019 | 15.16 | 15.38 | 15.10 | 15.21 | 196,106 | +0.12(+0.80%) |
Nov 18, 2019 | 15.44 | 15.54 | 15.00 | 15.09 | 183,886 | -0.35(-2.27%) |
Nov 15, 2019 | 15.20 | 15.44 | 14.95 | 15.44 | 225,600 | +0.33(+2.18%) |
Nov 14, 2019 | 15.01 | 15.37 | 15.01 | 15.11 | 242,196 | +0.09(+0.60%) |
Nov 13, 2019 | 14.92 | 15.17 | 14.82 | 15.02 | 307,991 | +0.04(+0.27%) |
Nov 12, 2019 | 15.00 | 15.09 | 14.87 | 14.98 | 203,767 | -0.03(-0.20%) |
Nov 11, 2019 | 15.09 | 15.19 | 14.90 | 15.01 | 157,265 | -0.08(-0.53%) |
Nov 08, 2019 | 14.95 | 15.23 | 14.84 | 15.09 | 228,900 | +0.08(+0.53%) |
Nov 07, 2019 | 15.14 | 15.24 | 14.91 | 15.01 | 190,288 | -0.06(-0.40%) |
Nov 06, 2019 | 15.12 | 15.26 | 15.05 | 15.07 | 193,887 | -0.05(-0.33%) |
Nov 05, 2019 | 15.28 | 15.47 | 15.08 | 15.12 | 439,278 | -0.16(-1.01%) |
Nov 04, 2019 | 15.38 | 15.43 | 15.17 | 15.28 | 242,913 | -0.00(-0.03%) |
Nov 01, 2019 | 15.36 | 15.64 | 15.22 | 15.28 | 394,100 | -0.02(-0.13%) |
Oct 31, 2019 | 15.02 | 15.34 | 14.76 | 15.30 | 756,208 | +0.28(+1.86%) |
Oct 30, 2019 | 15.05 | 15.19 | 14.88 | 15.02 | 541,151 | -0.04(-0.27%) |
Oct 29, 2019 | 14.90 | 15.21 | 14.76 | 15.06 | 474,910 | +0.16(+1.07%) |
Oct 28, 2019 | 14.86 | 15.11 | 14.78 | 14.90 | 533,123 | +0.67(+4.71%) |
Oct 25, 2019 | 14.43 | 14.45 | 14.02 | 14.23 | 403,600 | -0.22(-1.52%) |
Oct 24, 2019 | 14.33 | 14.47 | 14.27 | 14.45 | 234,501 | +0.12(+0.84%) |
Oct 23, 2019 | 14.45 | 14.64 | 14.09 | 14.33 | 290,724 | -0.13(-0.90%) |
Oct 22, 2019 | 14.74 | 14.85 | 14.44 | 14.46 | 259,780 | -0.26(-1.77%) |
Oct 21, 2019 | 14.74 | 15.01 | 14.69 | 14.72 | 218,009 | +0.09(+0.62%) |
Oct 18, 2019 | 14.96 | 14.97 | 14.55 | 14.63 | 299,700 | -0.38(-2.53%) |
Oct 17, 2019 | 14.74 | 15.02 | 14.73 | 15.01 | 314,877 | +0.30(+2.04%) |
Oct 16, 2019 | 15.02 | 15.14 | 14.69 | 14.71 | 261,102 | -0.31(-2.06%) |
Oct 15, 2019 | 14.88 | 15.31 | 14.77 | 15.02 | 370,351 | +0.29(+1.97%) |
Oct 14, 2019 | 14.53 | 14.86 | 14.52 | 14.73 | 250,272 | +0.21(+1.45%) |
Oct 11, 2019 | 14.53 | 14.88 | 14.48 | 14.52 | 358,400 | +0.09(+0.62%) |
Oct 10, 2019 | 14.63 | 14.63 | 14.32 | 14.43 | 314,917 | -0.14(-0.96%) |
Oct 09, 2019 | 14.68 | 14.91 | 14.43 | 14.57 | 183,966 | -0.03(-0.17%) |
Oct 08, 2019 | 14.55 | 14.73 | 14.47 | 14.60 | 385,951 | -0.04(-0.31%) |
Oct 07, 2019 | 14.65 | 14.99 | 14.60 | 14.64 | 616,813 | +0.04(+0.27%) |
Oct 04, 2019 | 14.52 | 15.36 | 13.72 | 14.60 | 931,800 | -0.56(-3.69%) |
Oct 03, 2019 | 15.90 | 16.78 | 14.07 | 15.16 | 1,224,398 | -2.55(-14.40%) |
Oct 02, 2019 | 18.04 | 18.25 | 17.50 | 17.71 | 211,902 | -0.45(-2.48%) |
Oct 01, 2019 | 18.45 | 18.70 | 18.08 | 18.16 | 213,981 | -0.26(-1.41%) |
Sep 30, 2019 | 18.04 | 18.56 | 17.93 | 18.42 | 226,741 | +0.39(+2.16%) |
Sep 27, 2019 | 18.40 | 18.40 | 17.80 | 18.03 | 165,000 | -0.33(-1.80%) |
Sep 26, 2019 | 18.82 | 18.96 | 18.29 | 18.36 | 101,371 | -0.45(-2.39%) |
Sep 25, 2019 | 18.84 | 18.99 | 18.54 | 18.81 | 155,827 | -0.04(-0.21%) |
Sep 24, 2019 | 19.28 | 19.45 | 18.55 | 18.85 | 135,389 | -0.41(-2.13%) |
Sep 23, 2019 | 19.14 | 19.59 | 19.07 | 19.26 | 144,109 | +0.01(+0.05%) |
Sep 20, 2019 | 18.72 | 19.32 | 18.72 | 19.25 | 451,400 | +0.54(+2.89%) |
Sep 19, 2019 | 18.59 | 18.77 | 18.44 | 18.71 | 172,107 | +0.17(+0.92%) |
Sep 18, 2019 | 18.64 | 18.69 | 18.33 | 18.54 | 217,130 | -0.05(-0.27%) |
Sep 17, 2019 | 18.64 | 18.83 | 18.58 | 18.59 | 152,562 | -0.09(-0.48%) |
Sep 16, 2019 | 18.42 | 18.72 | 18.37 | 18.68 | 178,857 | +0.19(+1.03%) |
Sep 13, 2019 | 18.49 | 18.65 | 18.32 | 18.49 | 153,500 | +0.10(+0.54%) |
Sep 12, 2019 | 18.76 | 18.80 | 18.34 | 18.39 | 316,816 | -0.30(-1.61%) |
Sep 11, 2019 | 18.22 | 18.84 | 18.16 | 18.69 | 157,949 | +0.54(+2.98%) |
Sep 10, 2019 | 18.16 | 18.22 | 17.78 | 18.15 | 171,026 | -0.01(-0.06%) |
Sep 09, 2019 | 18.05 | 18.23 | 17.80 | 18.16 | 143,437 | +0.17(+0.94%) |
Sep 06, 2019 | 18.14 | 18.23 | 17.87 | 17.99 | 110,400 | -0.10(-0.55%) |
Sep 05, 2019 | 18.00 | 18.30 | 17.82 | 18.09 | 184,552 | +0.31(+1.74%) |
Sep 04, 2019 | 18.31 | 18.42 | 17.67 | 17.78 | 196,809 | -0.39(-2.15%) |
Sep 03, 2019 | 18.25 | 18.44 | 18.05 | 18.17 | 255,735 | -0.20(-1.09%) |
Aug 30, 2019 | 18.50 | 18.53 | 18.19 | 18.37 | 108,600 | -0.09(-0.49%) |
Aug 29, 2019 | 18.53 | 18.77 | 18.35 | 18.46 | 125,241 | +0.11(+0.60%) |
Aug 28, 2019 | 18.23 | 18.73 | 18.23 | 18.35 | 94,181 | +0.08(+0.44%) |
Aug 27, 2019 | 18.83 | 18.83 | 18.22 | 18.27 | 207,159 | -0.43(-2.30%) |
Aug 26, 2019 | 18.48 | 18.76 | 18.35 | 18.70 | 136,874 | +0.38(+2.07%) |
Aug 23, 2019 | 18.46 | 18.65 | 18.25 | 18.32 | 222,600 | -0.36(-1.93%) |
Aug 22, 2019 | 19.04 | 19.13 | 18.66 | 18.68 | 81,143 | -0.28(-1.48%) |
Aug 21, 2019 | 18.95 | 19.03 | 18.82 | 18.96 | 76,037 | +0.08(+0.42%) |
Aug 20, 2019 | 19.10 | 19.34 | 18.84 | 18.88 | 118,273 | -0.22(-1.15%) |
Aug 19, 2019 | 19.13 | 19.35 | 18.71 | 19.10 | 137,392 | +0.13(+0.69%) |
Aug 16, 2019 | 18.86 | 19.13 | 18.79 | 18.97 | 96,700 | +0.22(+1.17%) |
Aug 15, 2019 | 18.73 | 18.92 | 18.68 | 18.75 | 137,980 | +0.05(+0.27%) |
Aug 14, 2019 | 18.88 | 19.26 | 18.52 | 18.70 | 189,580 | -0.41(-2.15%) |
Aug 13, 2019 | 19.61 | 19.74 | 19.00 | 19.11 | 195,453 | -0.56(-2.85%) |
Aug 12, 2019 | 19.49 | 19.80 | 19.40 | 19.67 | 133,483 | +0.16(+0.82%) |
Aug 09, 2019 | 19.93 | 20.04 | 19.50 | 19.51 | 348,200 | -0.43(-2.16%) |
Aug 08, 2019 | 19.83 | 19.99 | 19.78 | 19.94 | 199,540 | +0.16(+0.81%) |
Aug 07, 2019 | 19.63 | 19.92 | 19.48 | 19.78 | 211,119 | -0.05(-0.25%) |
Aug 06, 2019 | 19.54 | 19.90 | 19.50 | 19.83 | 262,508 | +0.40(+2.06%) |
Aug 05, 2019 | 20.01 | 20.01 | 19.20 | 19.43 | 260,696 | -0.87(-4.29%) |
Aug 02, 2019 | 20.32 | 20.39 | 19.77 | 20.30 | 167,400 | -0.05(-0.25%) |
Aug 01, 2019 | 20.40 | 20.84 | 20.13 | 20.35 | 199,323 | -0.03(-0.15%) |
Jul 31, 2019 | 20.83 | 21.08 | 20.34 | 20.38 | 584,982 | -0.55(-2.63%) |
Jul 30, 2019 | 20.71 | 21.01 | 20.71 | 20.93 | 144,420 | +0.02(+0.10%) |
Jul 29, 2019 | 20.89 | 20.97 | 20.68 | 20.91 | 322,066 | +0.02(+0.10%) |
Jul 26, 2019 | 21.06 | 21.28 | 20.58 | 20.89 | 169,700 | -0.09(-0.43%) |
Jul 25, 2019 | 21.59 | 21.59 | 20.97 | 20.98 | 134,041 | -0.60(-2.78%) |
Jul 24, 2019 | 21.13 | 21.58 | 21.13 | 21.58 | 183,703 | +0.33(+1.55%) |
Jul 23, 2019 | 21.37 | 21.48 | 21.12 | 21.25 | 169,623 | -0.13(-0.61%) |
Jul 22, 2019 | 21.10 | 21.50 | 21.08 | 21.38 | 191,871 | +0.19(+0.90%) |
Jul 19, 2019 | 21.41 | 21.90 | 21.17 | 21.19 | 256,000 | -0.34(-1.58%) |
Jul 18, 2019 | 21.43 | 21.70 | 21.43 | 21.53 | 110,802 | -0.01(-0.05%) |
Jul 17, 2019 | 21.29 | 21.63 | 21.19 | 21.54 | 236,164 | +0.14(+0.65%) |
Jul 16, 2019 | 21.73 | 21.85 | 21.39 | 21.40 | 225,954 | -0.37(-1.70%) |
Jul 15, 2019 | 21.65 | 21.88 | 21.48 | 21.77 | 164,408 | +0.09(+0.42%) |
Jul 12, 2019 | 21.76 | 21.76 | 21.35 | 21.68 | 275,100 | -0.21(-0.96%) |
Jul 11, 2019 | 21.29 | 22.09 | 21.21 | 21.89 | 384,278 | +0.83(+3.94%) |
Jul 10, 2019 | 21.00 | 21.24 | 20.25 | 21.06 | 510,284 | +0.56(+2.73%) |
Jul 09, 2019 | 20.24 | 20.55 | 20.23 | 20.50 | 240,501 | +0.14(+0.69%) |
Jul 08, 2019 | 20.39 | 20.45 | 20.07 | 20.36 | 155,803 | -0.07(-0.34%) |
Jul 05, 2019 | 20.17 | 20.49 | 20.14 | 20.43 | 140,100 | +0.20(+0.99%) |
Jul 03, 2019 | 20.14 | 20.39 | 20.06 | 20.23 | 182,600 | +0.18(+0.90%) |
Jul 02, 2019 | 19.87 | 20.10 | 19.50 | 20.05 | 218,392 | +0.19(+0.96%) |
Jul 01, 2019 | 19.89 | 19.93 | 19.62 | 19.86 | 206,831 | +0.17(+0.86%) |
Jun 28, 2019 | 19.53 | 19.83 | 19.50 | 19.69 | 324,400 | +0.21(+1.08%) |
Jun 27, 2019 | 19.31 | 19.50 | 19.31 | 19.48 | 153,698 | +0.23(+1.19%) |
Jun 26, 2019 | 19.72 | 19.75 | 19.22 | 19.25 | 170,213 | -0.52(-2.63%) |
Jun 25, 2019 | 19.40 | 19.82 | 19.25 | 19.77 | 165,011 | +0.41(+2.12%) |
Jun 24, 2019 | 19.41 | 19.69 | 19.24 | 19.36 | 144,327 | -0.04(-0.21%) |
Jun 21, 2019 | 19.35 | 19.71 | 19.35 | 19.40 | 470,900 | -0.03(-0.15%) |
Jun 20, 2019 | 19.82 | 19.90 | 19.32 | 19.43 | 147,899 | -0.18(-0.92%) |
Jun 19, 2019 | 19.55 | 19.69 | 19.40 | 19.61 | 99,776 | +0.03(+0.15%) |
Jun 18, 2019 | 19.49 | 19.82 | 19.48 | 19.58 | 123,856 | +0.19(+0.98%) |
Jun 17, 2019 | 19.54 | 19.76 | 19.36 | 19.39 | 165,631 | -0.11(-0.56%) |
Jun 14, 2019 | 19.55 | 19.65 | 19.41 | 19.50 | 83,800 | -0.08(-0.41%) |
Jun 13, 2019 | 19.51 | 19.66 | 19.22 | 19.58 | 148,423 | +0.15(+0.77%) |
Jun 12, 2019 | 19.50 | 19.66 | 19.36 | 19.43 | 72,107 | -0.03(-0.15%) |
Jun 11, 2019 | 19.63 | 19.75 | 19.18 | 19.46 | 179,326 | -0.06(-0.31%) |
Jun 10, 2019 | 19.31 | 19.58 | 19.26 | 19.52 | 93,866 | +0.28(+1.46%) |
Jun 07, 2019 | 19.13 | 19.42 | 19.13 | 19.24 | 83,300 | +0.17(+0.89%) |
Jun 06, 2019 | 19.11 | 19.16 | 18.84 | 19.07 | 108,303 | -0.02(-0.10%) |
Jun 05, 2019 | 19.20 | 19.31 | 19.00 | 19.09 | 257,335 | -0.06(-0.31%) |
Jun 04, 2019 | 19.05 | 19.25 | 18.84 | 19.15 | 153,576 | +0.37(+1.97%) |
Jun 03, 2019 | 18.79 | 19.01 | 18.46 | 18.78 | 241,743 | -0.01(-0.05%) |
May 31, 2019 | 19.13 | 19.13 | 18.66 | 18.79 | 252,600 | -0.56(-2.89%) |
May 30, 2019 | 19.28 | 19.61 | 19.22 | 19.35 | 114,592 | +0.19(+0.99%) |
May 29, 2019 | 19.23 | 19.53 | 19.04 | 19.16 | 242,588 | -0.17(-0.88%) |
May 28, 2019 | 19.28 | 19.55 | 19.24 | 19.33 | 200,263 | +0.06(+0.31%) |
May 24, 2019 | 19.17 | 19.43 | 19.17 | 19.27 | 137,500 | +0.12(+0.63%) |
May 23, 2019 | 19.18 | 19.25 | 18.94 | 19.15 | 211,462 | -0.11(-0.57%) |
May 22, 2019 | 19.01 | 19.36 | 18.80 | 19.26 | 138,126 | +0.18(+0.94%) |
May 21, 2019 | 19.40 | 19.50 | 19.05 | 19.08 | 144,628 | -0.24(-1.24%) |
May 20, 2019 | 19.46 | 19.55 | 19.21 | 19.32 | 201,968 | -0.25(-1.28%) |
May 17, 2019 | 19.42 | 20.03 | 19.42 | 19.57 | 217,500 | -0.01(-0.05%) |
May 16, 2019 | 19.59 | 19.96 | 19.50 | 19.58 | 308,049 | +0.04(+0.20%) |
May 15, 2019 | 19.38 | 19.68 | 19.32 | 19.54 | 123,779 | +0.02(+0.10%) |
May 14, 2019 | 19.23 | 19.76 | 19.23 | 19.52 | 182,465 | +0.20(+1.04%) |
May 13, 2019 | 19.68 | 20.32 | 19.23 | 19.32 | 205,513 | -0.67(-3.35%) |
May 10, 2019 | 19.76 | 19.99 | 19.18 | 19.99 | 272,400 | +0.17(+0.86%) |
May 09, 2019 | 20.00 | 20.16 | 19.59 | 19.82 | 329,083 | -0.29(-1.44%) |
May 08, 2019 | 20.30 | 20.53 | 20.04 | 20.11 | 179,675 | -0.19(-0.94%) |
May 07, 2019 | 20.76 | 21.03 | 20.15 | 20.30 | 171,533 | -0.60(-2.87%) |
May 06, 2019 | 20.46 | 20.97 | 20.30 | 20.90 | 173,980 | +0.18(+0.87%) |
May 03, 2019 | 20.55 | 20.98 | 20.53 | 20.72 | 122,600 | +0.30(+1.47%) |
May 02, 2019 | 20.27 | 20.64 | 20.27 | 20.42 | 172,035 | +0.12(+0.59%) |