Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.85 | 12.04 | 10.80 | 11.02 | 840,297 | -0.93(-7.78%) |
Mar 30, 2020 | 11.45 | 11.96 | 10.81 | 11.95 | 253,544 | +0.61(+5.38%) |
Mar 27, 2020 | 11.59 | 11.95 | 11.01 | 11.34 | 348,100 | -0.74(-6.13%) |
Mar 26, 2020 | 11.30 | 12.18 | 11.21 | 12.08 | 220,536 | +0.91(+8.15%) |
Mar 25, 2020 | 11.33 | 11.92 | 10.88 | 11.17 | 252,824 | -0.12(-1.06%) |
Mar 24, 2020 | 11.45 | 11.51 | 10.43 | 11.29 | 372,714 | +0.62(+5.81%) |
Mar 23, 2020 | 10.83 | 11.70 | 10.20 | 10.67 | 348,493 | +0.02(+0.19%) |
Mar 20, 2020 | 10.75 | 11.28 | 9.910 | 10.65 | 547,300 | -0.05(-0.47%) |
Mar 19, 2020 | 9.750 | 11.21 | 9.750 | 10.70 | 353,846 | +0.81(+8.19%) |
Mar 18, 2020 | 9.900 | 10.98 | 9.170 | 9.890 | 379,422 | -0.39(-3.79%) |
Mar 17, 2020 | 9.300 | 10.63 | 8.800 | 10.28 | 632,286 | +1.21(+13.34%) |
Mar 16, 2020 | 11.15 | 12.09 | 8.905 | 9.070 | 399,312 | -3.39(-27.21%) |
Mar 13, 2020 | 12.78 | 13.26 | 9.460 | 12.46 | 521,000 | +0.46(+3.83%) |
Mar 12, 2020 | 13.61 | 14.38 | 11.89 | 12.00 | 827,474 | -2.49(-17.18%) |
Mar 11, 2020 | 16.13 | 16.21 | 14.00 | 14.49 | 315,342 | -2.18(-13.08%) |
Mar 10, 2020 | 16.00 | 16.72 | 14.03 | 16.67 | 689,313 | +1.23(+7.93%) |
Mar 09, 2020 | 15.14 | 15.86 | 14.50 | 15.45 | 525,083 | -0.70(-4.37%) |
Mar 06, 2020 | 16.60 | 17.28 | 15.80 | 16.15 | 298,300 | -0.96(-5.61%) |
Mar 05, 2020 | 18.01 | 18.32 | 16.92 | 17.11 | 485,727 | -1.29(-7.01%) |
Mar 04, 2020 | 17.78 | 18.45 | 17.33 | 18.40 | 180,379 | +0.94(+5.38%) |
Mar 03, 2020 | 17.55 | 18.07 | 17.21 | 17.46 | 264,868 | -0.09(-0.51%) |
Mar 02, 2020 | 18.02 | 18.02 | 16.96 | 17.55 | 363,837 | -0.39(-2.17%) |
Feb 28, 2020 | 17.64 | 18.28 | 17.20 | 17.94 | 418,900 | +0.13(+0.73%) |
Feb 27, 2020 | 16.59 | 18.75 | 15.56 | 17.81 | 388,908 | +0.35(+2.00%) |
Feb 26, 2020 | 17.42 | 18.01 | 17.31 | 17.46 | 278,228 | +0.06(+0.34%) |
Feb 25, 2020 | 17.42 | 17.55 | 16.76 | 17.40 | 357,605 | +0.25(+1.46%) |
Feb 24, 2020 | 17.43 | 17.53 | 16.67 | 17.15 | 322,033 | -0.81(-4.51%) |
Feb 21, 2020 | 18.44 | 18.58 | 17.51 | 17.96 | 324,800 | -0.48(-2.60%) |
Feb 20, 2020 | 19.15 | 19.22 | 18.10 | 18.44 | 241,418 | -0.83(-4.31%) |
Feb 19, 2020 | 19.61 | 19.95 | 19.17 | 19.27 | 169,761 | -0.15(-0.77%) |
Feb 18, 2020 | 19.00 | 19.57 | 18.75 | 19.42 | 144,837 | +0.37(+1.94%) |
Feb 14, 2020 | 19.26 | 19.60 | 18.52 | 19.05 | 188,200 | -0.10(-0.52%) |
Feb 13, 2020 | 20.00 | 20.40 | 19.10 | 19.15 | 243,843 | -1.04(-5.15%) |
Feb 12, 2020 | 20.00 | 20.55 | 19.87 | 20.19 | 239,315 | +0.24(+1.20%) |
Feb 11, 2020 | 19.99 | 20.40 | 19.79 | 19.95 | 175,372 | +0.08(+0.40%) |
Feb 10, 2020 | 20.28 | 20.33 | 19.55 | 19.87 | 230,462 | -0.56(-2.74%) |
Feb 07, 2020 | 20.91 | 21.04 | 20.38 | 20.43 | 183,400 | -0.65(-3.08%) |
Feb 06, 2020 | 21.54 | 21.97 | 20.88 | 21.08 | 190,216 | -0.29(-1.36%) |
Feb 05, 2020 | 20.86 | 22.22 | 20.86 | 21.37 | 180,825 | +0.83(+4.04%) |
Feb 04, 2020 | 20.59 | 20.85 | 20.00 | 20.54 | 307,025 | +0.33(+1.63%) |
Feb 03, 2020 | 19.73 | 20.39 | 19.50 | 20.21 | 286,765 | +0.85(+4.39%) |
Jan 31, 2020 | 20.85 | 20.85 | 19.23 | 19.36 | 349,000 | -1.63(-7.77%) |
Jan 30, 2020 | 21.02 | 21.19 | 20.66 | 20.99 | 175,792 | -0.30(-1.41%) |
Jan 29, 2020 | 21.68 | 21.86 | 21.22 | 21.29 | 145,747 | -0.43(-1.98%) |
Jan 28, 2020 | 22.40 | 22.64 | 21.62 | 21.72 | 207,503 | -0.48(-2.16%) |
Jan 27, 2020 | 21.50 | 22.76 | 21.27 | 22.20 | 203,661 | +0.11(+0.50%) |
Jan 24, 2020 | 23.76 | 23.76 | 21.77 | 22.09 | 322,800 | -1.55(-6.56%) |
Jan 23, 2020 | 24.04 | 24.13 | 23.27 | 23.64 | 203,383 | -0.65(-2.68%) |
Jan 22, 2020 | 24.71 | 24.86 | 24.18 | 24.29 | 122,136 | -0.41(-1.66%) |
Jan 21, 2020 | 26.16 | 26.69 | 24.62 | 24.70 | 176,450 | -0.66(-2.60%) |
Jan 17, 2020 | 26.20 | 26.45 | 25.27 | 25.36 | 177,500 | -0.45(-1.74%) |
Jan 16, 2020 | 25.13 | 26.47 | 25.01 | 25.81 | 208,231 | +0.99(+3.99%) |
Jan 15, 2020 | 25.01 | 25.74 | 24.55 | 24.82 | 384,054 | -0.19(-0.76%) |
Jan 14, 2020 | 24.01 | 25.42 | 23.64 | 25.01 | 287,524 | +0.94(+3.91%) |
Jan 13, 2020 | 24.83 | 25.05 | 23.77 | 24.07 | 394,064 | -0.75(-3.02%) |
Jan 10, 2020 | 25.47 | 26.14 | 24.75 | 24.82 | 225,100 | -0.67(-2.63%) |
Jan 09, 2020 | 26.47 | 26.96 | 25.33 | 25.49 | 165,199 | -0.77(-2.93%) |
Jan 08, 2020 | 25.58 | 26.71 | 25.36 | 26.26 | 288,291 | +0.73(+2.86%) |
Jan 07, 2020 | 25.47 | 25.96 | 25.04 | 25.53 | 221,674 | -0.15(-0.58%) |
Jan 06, 2020 | 25.50 | 26.02 | 25.09 | 25.68 | 224,247 | -0.17(-0.66%) |
Jan 03, 2020 | 25.83 | 26.60 | 25.55 | 25.85 | 256,900 | -0.47(-1.79%) |
Jan 02, 2020 | 26.81 | 26.81 | 25.58 | 26.32 | 395,853 | -0.11(-0.42%) |
Dec 31, 2019 | 26.23 | 27.28 | 26.23 | 26.43 | 450,200 | +0.00(+0.00%) |
Dec 30, 2019 | 27.50 | 27.60 | 26.35 | 26.43 | 266,115 | -1.14(-4.13%) |
Dec 27, 2019 | 28.80 | 29.33 | 27.36 | 27.57 | 284,700 | -1.24(-4.30%) |
Dec 26, 2019 | 31.05 | 31.21 | 28.76 | 28.81 | 285,919 | -2.19(-7.06%) |
Dec 24, 2019 | 30.13 | 31.16 | 29.52 | 31.00 | 155,400 | +0.97(+3.23%) |
Dec 23, 2019 | 29.45 | 30.26 | 28.65 | 30.03 | 228,744 | +0.86(+2.95%) |
Dec 20, 2019 | 30.93 | 31.38 | 28.47 | 29.17 | 808,100 | -1.74(-5.63%) |
Dec 19, 2019 | 29.11 | 31.22 | 28.90 | 30.91 | 384,786 | +1.78(+6.11%) |
Dec 18, 2019 | 29.73 | 29.96 | 28.25 | 29.13 | 501,796 | -0.04(-0.14%) |
Dec 17, 2019 | 26.88 | 29.82 | 26.45 | 29.17 | 957,210 | +2.55(+9.58%) |
Dec 16, 2019 | 25.42 | 26.91 | 25.18 | 26.62 | 721,281 | +1.94(+7.86%) |
Dec 13, 2019 | 23.91 | 25.14 | 23.80 | 24.68 | 355,000 | +0.58(+2.41%) |
Dec 12, 2019 | 23.17 | 24.22 | 21.15 | 24.10 | 605,531 | +1.03(+4.46%) |
Dec 11, 2019 | 23.34 | 23.55 | 22.95 | 23.07 | 289,924 | -0.17(-0.73%) |
Dec 10, 2019 | 22.80 | 23.25 | 22.42 | 23.24 | 298,395 | +0.43(+1.89%) |
Dec 09, 2019 | 23.00 | 23.36 | 22.75 | 22.81 | 241,460 | -0.09(-0.39%) |
Dec 06, 2019 | 20.73 | 22.96 | 20.73 | 22.90 | 772,300 | +2.36(+11.49%) |
Dec 05, 2019 | 21.12 | 21.27 | 20.05 | 20.54 | 374,236 | -0.41(-1.96%) |
Dec 04, 2019 | 21.09 | 21.59 | 20.80 | 20.95 | 290,167 | +0.02(+0.10%) |
Dec 03, 2019 | 20.59 | 21.46 | 20.57 | 20.93 | 380,563 | +0.07(+0.34%) |
Dec 02, 2019 | 21.55 | 21.59 | 20.43 | 20.86 | 494,456 | -0.74(-3.43%) |
Nov 29, 2019 | 21.33 | 22.48 | 21.27 | 21.60 | 192,100 | +0.00(+0.00%) |
Nov 27, 2019 | 22.81 | 22.92 | 21.31 | 21.60 | 237,300 | -1.06(-4.68%) |
Nov 26, 2019 | 23.37 | 23.74 | 22.60 | 22.66 | 200,382 | -0.71(-3.04%) |
Nov 25, 2019 | 23.92 | 23.92 | 23.06 | 23.37 | 264,298 | -0.27(-1.12%) |
Nov 22, 2019 | 22.70 | 23.83 | 22.19 | 23.64 | 191,900 | +1.05(+4.63%) |
Nov 21, 2019 | 23.36 | 23.59 | 22.31 | 22.59 | 181,937 | -0.93(-3.95%) |
Nov 20, 2019 | 22.67 | 24.42 | 22.36 | 23.52 | 576,082 | +0.80(+3.52%) |
Nov 19, 2019 | 22.39 | 23.00 | 19.16 | 22.72 | 592,476 | +0.33(+1.47%) |
Nov 18, 2019 | 22.98 | 23.12 | 22.15 | 22.39 | 137,181 | -0.56(-2.44%) |
Nov 15, 2019 | 22.48 | 23.01 | 22.31 | 22.95 | 181,500 | +0.72(+3.24%) |
Nov 14, 2019 | 22.38 | 22.81 | 21.76 | 22.23 | 121,223 | -0.25(-1.11%) |
Nov 13, 2019 | 22.94 | 23.00 | 22.36 | 22.48 | 119,083 | -0.50(-2.18%) |
Nov 12, 2019 | 22.94 | 23.47 | 22.51 | 22.98 | 187,462 | -0.02(-0.09%) |
Nov 11, 2019 | 23.33 | 23.82 | 22.92 | 23.00 | 206,471 | -0.68(-2.87%) |
Nov 08, 2019 | 23.35 | 24.77 | 23.21 | 23.68 | 223,300 | +0.20(+0.85%) |
Nov 07, 2019 | 23.07 | 24.20 | 22.73 | 23.48 | 228,520 | +0.62(+2.71%) |
Nov 06, 2019 | 22.32 | 23.59 | 20.50 | 22.86 | 459,944 | +0.48(+2.14%) |
Nov 05, 2019 | 22.36 | 22.88 | 21.97 | 22.38 | 193,038 | +0.11(+0.49%) |
Nov 04, 2019 | 23.13 | 23.19 | 22.18 | 22.27 | 190,074 | -0.39(-1.72%) |
Nov 01, 2019 | 21.42 | 22.69 | 21.26 | 22.66 | 206,900 | +1.44(+6.79%) |
Oct 31, 2019 | 22.20 | 22.69 | 21.02 | 21.22 | 218,961 | -1.08(-4.84%) |
Oct 30, 2019 | 21.75 | 22.43 | 21.50 | 22.30 | 301,090 | +0.61(+2.81%) |
Oct 29, 2019 | 22.02 | 22.15 | 20.97 | 21.69 | 359,264 | -0.21(-0.96%) |
Oct 28, 2019 | 21.85 | 22.33 | 21.57 | 21.90 | 335,259 | +0.20(+0.92%) |
Oct 25, 2019 | 21.77 | 22.17 | 21.22 | 21.70 | 292,300 | -0.12(-0.55%) |
Oct 24, 2019 | 21.15 | 22.12 | 20.52 | 21.82 | 347,810 | +0.66(+3.12%) |
Oct 23, 2019 | 20.68 | 21.84 | 20.53 | 21.16 | 278,120 | +0.42(+2.03%) |
Oct 22, 2019 | 21.22 | 21.63 | 20.72 | 20.74 | 194,774 | -0.31(-1.47%) |
Oct 21, 2019 | 21.57 | 21.57 | 20.45 | 21.05 | 360,876 | -0.41(-1.91%) |
Oct 18, 2019 | 21.78 | 22.13 | 20.73 | 21.46 | 371,200 | -0.46(-2.10%) |
Oct 17, 2019 | 21.47 | 22.30 | 21.34 | 21.92 | 311,745 | +0.48(+2.24%) |
Oct 16, 2019 | 20.75 | 21.98 | 20.75 | 21.44 | 330,493 | +0.65(+3.13%) |
Oct 15, 2019 | 20.95 | 21.25 | 20.25 | 20.79 | 453,481 | -0.12(-0.57%) |
Oct 14, 2019 | 21.08 | 21.83 | 20.58 | 20.91 | 433,980 | -0.15(-0.71%) |
Oct 11, 2019 | 22.00 | 22.49 | 20.90 | 21.06 | 568,400 | -0.99(-4.49%) |
Oct 10, 2019 | 21.87 | 22.10 | 20.68 | 22.05 | 335,013 | +0.21(+0.96%) |
Oct 09, 2019 | 21.82 | 22.79 | 21.52 | 21.84 | 348,610 | +0.22(+1.02%) |
Oct 08, 2019 | 23.11 | 23.92 | 21.43 | 21.62 | 547,936 | -1.83(-7.80%) |
Oct 07, 2019 | 23.40 | 24.10 | 22.89 | 23.45 | 335,635 | +0.11(+0.47%) |
Oct 04, 2019 | 23.38 | 23.59 | 22.09 | 23.34 | 469,400 | +0.28(+1.21%) |
Oct 03, 2019 | 22.56 | 24.21 | 22.06 | 23.06 | 655,921 | +0.32(+1.41%) |
Oct 02, 2019 | 22.93 | 24.49 | 22.01 | 22.74 | 773,223 | -0.30(-1.30%) |
Oct 01, 2019 | 23.18 | 24.49 | 21.68 | 23.04 | 1,113,783 | +0.26(+1.14%) |
Sep 30, 2019 | 28.25 | 29.04 | 22.65 | 22.78 | 3,530,897 | -11.19(-32.94%) |
Sep 27, 2019 | 33.96 | 35.74 | 32.96 | 33.97 | 311,000 | +0.31(+0.92%) |
Sep 26, 2019 | 34.24 | 34.24 | 33.03 | 33.66 | 297,033 | -0.07(-0.21%) |
Sep 25, 2019 | 32.95 | 34.50 | 32.33 | 33.73 | 285,454 | +1.21(+3.72%) |
Sep 24, 2019 | 34.70 | 35.30 | 31.86 | 32.52 | 486,651 | -2.17(-6.26%) |
Sep 23, 2019 | 33.23 | 35.17 | 32.87 | 34.69 | 227,574 | +1.12(+3.34%) |
Sep 20, 2019 | 35.31 | 35.66 | 33.00 | 33.57 | 734,400 | -1.98(-5.57%) |
Sep 19, 2019 | 35.81 | 36.35 | 35.02 | 35.55 | 247,707 | +0.00(+0.00%) |
Sep 18, 2019 | 36.77 | 36.77 | 35.01 | 35.55 | 366,803 | -1.30(-3.53%) |
Sep 17, 2019 | 35.75 | 37.43 | 34.86 | 36.85 | 401,076 | +0.57(+1.57%) |
Sep 16, 2019 | 37.85 | 38.57 | 35.65 | 36.28 | 453,635 | -1.96(-5.13%) |
Sep 13, 2019 | 40.40 | 40.99 | 36.64 | 38.24 | 482,400 | -1.53(-3.85%) |
Sep 12, 2019 | 40.48 | 41.80 | 39.24 | 39.77 | 334,633 | -0.81(-2.00%) |
Sep 11, 2019 | 38.88 | 40.94 | 37.20 | 40.58 | 363,307 | +0.58(+1.45%) |
Sep 10, 2019 | 34.69 | 40.27 | 34.50 | 40.00 | 452,927 | +3.96(+10.99%) |
Sep 09, 2019 | 36.41 | 37.75 | 35.56 | 36.04 | 170,393 | -0.23(-0.63%) |
Sep 06, 2019 | 36.28 | 37.86 | 35.87 | 36.27 | 198,300 | -0.71(-1.92%) |
Sep 05, 2019 | 36.82 | 37.27 | 35.25 | 36.98 | 228,341 | +0.73(+2.01%) |
Sep 04, 2019 | 36.47 | 36.56 | 34.90 | 36.25 | 294,137 | +1.23(+3.51%) |
Sep 03, 2019 | 36.02 | 38.47 | 34.53 | 35.02 | 475,557 | -1.28(-3.53%) |
Aug 30, 2019 | 36.28 | 37.38 | 36.03 | 36.30 | 243,800 | +0.23(+0.64%) |
Aug 29, 2019 | 34.66 | 36.63 | 34.09 | 36.07 | 303,771 | +1.79(+5.22%) |
Aug 28, 2019 | 33.26 | 35.50 | 32.36 | 34.28 | 388,970 | +0.91(+2.73%) |
Aug 27, 2019 | 36.05 | 36.42 | 31.85 | 33.37 | 520,812 | -1.79(-5.09%) |
Aug 26, 2019 | 34.09 | 36.82 | 33.70 | 35.16 | 437,681 | +1.46(+4.33%) |
Aug 23, 2019 | 35.65 | 36.34 | 33.38 | 33.70 | 271,500 | -2.07(-5.79%) |
Aug 22, 2019 | 38.06 | 38.45 | 35.42 | 35.77 | 298,820 | -2.09(-5.52%) |
Aug 21, 2019 | 39.21 | 40.24 | 37.74 | 37.86 | 230,054 | -0.97(-2.50%) |
Aug 20, 2019 | 37.89 | 39.20 | 36.17 | 38.83 | 216,506 | +1.96(+5.32%) |
Aug 19, 2019 | 37.93 | 38.80 | 35.83 | 36.87 | 219,013 | -0.36(-0.97%) |
Aug 16, 2019 | 38.21 | 38.21 | 35.29 | 37.23 | 433,300 | -0.17(-0.45%) |
Aug 15, 2019 | 38.51 | 40.16 | 37.31 | 37.40 | 743,420 | -0.55(-1.45%) |
Aug 14, 2019 | 35.50 | 38.76 | 35.17 | 37.95 | 731,678 | +0.67(+1.80%) |
Aug 13, 2019 | 31.35 | 37.35 | 31.20 | 37.28 | 909,883 | +5.83(+18.54%) |
Aug 12, 2019 | 29.65 | 31.96 | 29.25 | 31.45 | 362,747 | +1.70(+5.71%) |
Aug 09, 2019 | 29.44 | 30.22 | 28.78 | 29.75 | 484,100 | -0.01(-0.03%) |
Aug 08, 2019 | 26.20 | 30.84 | 25.71 | 29.76 | 1,044,112 | +6.28(+26.75%) |
Aug 07, 2019 | 23.79 | 24.38 | 23.27 | 23.48 | 221,361 | -1.22(-4.94%) |
Aug 06, 2019 | 23.91 | 24.88 | 23.40 | 24.70 | 262,391 | +1.11(+4.71%) |
Aug 05, 2019 | 24.74 | 24.74 | 22.75 | 23.59 | 286,920 | -0.92(-3.75%) |
Aug 02, 2019 | 24.27 | 24.71 | 23.65 | 24.51 | 207,600 | +0.11(+0.45%) |
Aug 01, 2019 | 24.95 | 25.48 | 23.89 | 24.40 | 338,795 | -0.41(-1.65%) |
Jul 31, 2019 | 26.75 | 26.79 | 24.70 | 24.81 | 243,114 | -1.94(-7.25%) |
Jul 30, 2019 | 25.43 | 26.79 | 25.33 | 26.75 | 167,119 | +1.03(+4.00%) |
Jul 29, 2019 | 26.40 | 26.66 | 24.94 | 25.72 | 155,535 | -0.73(-2.76%) |
Jul 26, 2019 | 25.19 | 26.47 | 25.10 | 26.45 | 143,800 | +1.41(+5.63%) |
Jul 25, 2019 | 27.58 | 27.58 | 24.96 | 25.04 | 324,190 | -2.70(-9.73%) |
Jul 24, 2019 | 26.43 | 28.20 | 26.43 | 27.74 | 279,707 | +1.18(+4.44%) |
Jul 23, 2019 | 26.37 | 27.30 | 26.07 | 26.56 | 354,333 | +0.29(+1.10%) |
Jul 22, 2019 | 25.71 | 26.88 | 25.29 | 26.27 | 250,959 | +0.57(+2.22%) |
Jul 19, 2019 | 25.30 | 25.73 | 24.95 | 25.70 | 362,000 | +0.40(+1.58%) |
Jul 18, 2019 | 23.55 | 25.39 | 23.50 | 25.30 | 318,482 | +1.66(+7.02%) |
Jul 17, 2019 | 24.65 | 25.16 | 23.33 | 23.64 | 291,980 | -0.98(-3.98%) |
Jul 16, 2019 | 27.19 | 27.19 | 23.74 | 24.62 | 497,172 | -2.52(-9.29%) |
Jul 15, 2019 | 26.92 | 27.23 | 26.07 | 27.14 | 254,029 | +0.31(+1.16%) |
Jul 12, 2019 | 26.38 | 27.37 | 25.83 | 26.83 | 321,400 | +0.51(+1.94%) |
Jul 11, 2019 | 27.17 | 27.30 | 26.19 | 26.32 | 213,185 | -0.77(-2.84%) |
Jul 10, 2019 | 27.66 | 27.69 | 26.18 | 27.09 | 365,668 | -0.57(-2.06%) |
Jul 09, 2019 | 26.44 | 27.88 | 26.20 | 27.66 | 426,332 | +1.00(+3.75%) |
Jul 08, 2019 | 27.72 | 27.97 | 26.04 | 26.66 | 382,361 | -1.23(-4.41%) |
Jul 05, 2019 | 30.37 | 30.40 | 27.63 | 27.89 | 369,900 | -2.75(-8.98%) |
Jul 03, 2019 | 30.42 | 30.78 | 29.90 | 30.64 | 445,200 | +0.51(+1.69%) |
Jul 02, 2019 | 30.53 | 30.66 | 28.83 | 30.13 | 524,687 | -0.33(-1.08%) |
Jul 01, 2019 | 31.58 | 32.10 | 30.21 | 30.46 | 530,447 | -0.20(-0.65%) |
Jun 28, 2019 | 31.10 | 31.71 | 29.64 | 30.66 | 2,044,400 | -0.44(-1.41%) |
Jun 27, 2019 | 28.85 | 31.47 | 28.85 | 31.10 | 815,112 | +2.35(+8.17%) |
Jun 26, 2019 | 27.58 | 29.29 | 27.14 | 28.75 | 503,740 | +1.14(+4.13%) |
Jun 25, 2019 | 27.57 | 28.71 | 26.75 | 27.61 | 383,050 | +0.45(+1.66%) |
Jun 24, 2019 | 27.70 | 28.63 | 27.02 | 27.16 | 840,559 | -0.73(-2.62%) |
Jun 21, 2019 | 26.69 | 28.56 | 26.01 | 27.89 | 834,400 | +1.23(+4.61%) |
Jun 20, 2019 | 26.70 | 27.66 | 26.17 | 26.66 | 545,014 | +0.39(+1.48%) |
Jun 19, 2019 | 24.24 | 26.98 | 23.88 | 26.27 | 1,289,845 | +1.77(+7.22%) |
Jun 18, 2019 | 23.75 | 27.27 | 23.61 | 24.50 | 2,262,107 | +4.75(+24.05%) |
Jun 17, 2019 | 18.64 | 19.82 | 18.57 | 19.75 | 390,968 | +1.17(+6.30%) |
Jun 14, 2019 | 19.12 | 19.42 | 18.54 | 18.58 | 205,200 | -0.44(-2.31%) |
Jun 13, 2019 | 18.62 | 19.20 | 18.10 | 19.02 | 571,049 | +0.55(+2.98%) |
Jun 12, 2019 | 18.57 | 18.79 | 18.27 | 18.47 | 260,447 | -0.08(-0.43%) |
Jun 11, 2019 | 18.81 | 18.84 | 18.15 | 18.55 | 434,205 | -0.06(-0.32%) |
Jun 10, 2019 | 19.12 | 19.65 | 18.49 | 18.61 | 423,636 | -0.35(-1.85%) |
Jun 07, 2019 | 19.26 | 19.26 | 18.57 | 18.96 | 348,800 | -0.14(-0.73%) |
Jun 06, 2019 | 19.62 | 19.94 | 19.07 | 19.10 | 296,745 | -0.62(-3.14%) |
Jun 05, 2019 | 20.15 | 20.28 | 19.60 | 19.72 | 264,714 | -0.28(-1.40%) |
Jun 04, 2019 | 20.15 | 20.51 | 19.68 | 20.00 | 336,747 | +0.05(+0.25%) |
Jun 03, 2019 | 20.50 | 20.50 | 19.47 | 19.95 | 767,374 | -1.01(-4.82%) |
May 31, 2019 | 21.14 | 22.27 | 20.92 | 20.96 | 242,100 | -0.54(-2.51%) |
May 30, 2019 | 21.78 | 21.96 | 21.11 | 21.50 | 301,715 | -0.20(-0.92%) |
May 29, 2019 | 22.09 | 22.09 | 20.43 | 21.70 | 548,727 | -0.60(-2.69%) |
May 28, 2019 | 22.44 | 22.70 | 21.77 | 22.30 | 490,008 | -0.34(-1.50%) |
May 24, 2019 | 22.29 | 23.25 | 22.29 | 22.64 | 249,200 | +0.48(+2.17%) |
May 23, 2019 | 21.50 | 22.31 | 20.70 | 22.16 | 383,874 | +0.38(+1.74%) |
May 22, 2019 | 23.14 | 23.54 | 21.51 | 21.78 | 359,057 | -1.46(-6.28%) |
May 21, 2019 | 22.71 | 23.40 | 22.61 | 23.24 | 256,512 | +0.69(+3.06%) |
May 20, 2019 | 22.37 | 23.07 | 21.99 | 22.55 | 355,813 | -0.06(-0.27%) |
May 17, 2019 | 23.03 | 23.37 | 22.54 | 22.61 | 195,800 | -0.71(-3.04%) |
May 16, 2019 | 23.90 | 24.39 | 22.60 | 23.32 | 273,550 | -0.45(-1.89%) |
May 15, 2019 | 23.59 | 24.46 | 23.03 | 23.77 | 420,009 | -0.16(-0.67%) |
May 14, 2019 | 23.41 | 24.90 | 22.48 | 23.93 | 562,811 | +0.95(+4.13%) |
May 13, 2019 | 24.34 | 25.36 | 22.41 | 22.98 | 572,682 | -2.04(-8.15%) |
May 10, 2019 | 21.50 | 27.90 | 21.50 | 25.02 | 1,379,300 | +4.33(+20.93%) |
May 09, 2019 | 20.57 | 21.52 | 19.95 | 20.69 | 409,114 | -0.22(-1.05%) |
May 08, 2019 | 20.54 | 21.11 | 20.42 | 20.91 | 248,347 | +0.32(+1.55%) |
May 07, 2019 | 22.26 | 22.49 | 20.27 | 20.59 | 329,946 | -1.96(-8.69%) |
May 06, 2019 | 21.05 | 22.68 | 20.93 | 22.55 | 314,631 | +0.94(+4.35%) |
May 03, 2019 | 21.03 | 21.62 | 20.54 | 21.61 | 230,000 | +0.72(+3.45%) |
May 02, 2019 | 19.95 | 21.19 | 19.78 | 20.89 | 313,550 | +0.40(+1.95%) |
May 01, 2019 | 21.31 | 21.31 | 20.00 | 20.49 | 524,018 | -0.91(-4.25%) |
Apr 30, 2019 | 23.00 | 23.00 | 20.32 | 21.40 | 1,468,136 | +2.84(+15.30%) |
Apr 29, 2019 | 18.77 | 19.24 | 18.28 | 18.56 | 354,663 | -0.04(-0.22%) |
Apr 26, 2019 | 18.25 | 18.65 | 17.75 | 18.60 | 160,100 | +0.36(+1.97%) |
Apr 25, 2019 | 18.92 | 19.07 | 18.21 | 18.24 | 193,239 | -0.69(-3.65%) |
Apr 24, 2019 | 19.49 | 19.50 | 18.63 | 18.93 | 555,088 | -0.56(-2.87%) |
Apr 23, 2019 | 18.45 | 19.59 | 18.26 | 19.49 | 271,732 | +0.97(+5.24%) |
Apr 22, 2019 | 17.72 | 18.80 | 17.50 | 18.52 | 230,242 | +0.71(+3.99%) |
Apr 18, 2019 | 17.69 | 17.98 | 16.97 | 17.81 | 318,700 | +0.10(+0.56%) |
Apr 17, 2019 | 17.98 | 17.99 | 17.28 | 17.71 | 478,077 | -0.14(-0.78%) |
Apr 16, 2019 | 17.54 | 18.07 | 17.52 | 17.85 | 210,436 | +0.34(+1.94%) |
Apr 15, 2019 | 18.01 | 18.39 | 17.15 | 17.51 | 448,093 | -0.47(-2.61%) |
Apr 12, 2019 | 17.74 | 18.21 | 17.31 | 17.98 | 511,900 | +0.48(+2.74%) |
Apr 11, 2019 | 17.22 | 17.88 | 16.79 | 17.50 | 377,605 | +0.28(+1.63%) |
Apr 10, 2019 | 17.24 | 17.33 | 16.57 | 17.22 | 158,023 | -0.02(-0.12%) |
Apr 09, 2019 | 17.45 | 17.80 | 17.05 | 17.24 | 212,189 | -0.25(-1.43%) |
Apr 08, 2019 | 17.58 | 17.68 | 16.79 | 17.49 | 203,006 | -0.13(-0.74%) |
Apr 05, 2019 | 17.21 | 17.75 | 17.11 | 17.62 | 166,200 | +0.48(+2.80%) |
Apr 04, 2019 | 17.05 | 17.92 | 16.98 | 17.14 | 194,983 | +0.09(+0.53%) |
Apr 03, 2019 | 17.05 | 17.48 | 16.73 | 17.05 | 272,059 | +0.14(+0.83%) |
Apr 02, 2019 | 16.08 | 17.03 | 15.89 | 16.91 | 173,095 | +0.88(+5.49%) |