Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.990 | 4.170 | 3.960 | 3.990 | 475,476 | -0.03(-0.75%) |
Mar 30, 2020 | 4.210 | 4.240 | 3.860 | 4.020 | 616,207 | -0.17(-4.06%) |
Mar 27, 2020 | 4.340 | 4.400 | 4.050 | 4.190 | 864,600 | -0.33(-7.30%) |
Mar 26, 2020 | 4.210 | 4.720 | 4.140 | 4.520 | 1,054,507 | +0.38(+9.18%) |
Mar 25, 2020 | 3.910 | 4.390 | 3.840 | 4.140 | 1,327,073 | +0.14(+3.50%) |
Mar 24, 2020 | 3.900 | 4.100 | 3.790 | 4.000 | 1,073,912 | +0.36(+9.89%) |
Mar 23, 2020 | 3.980 | 3.980 | 3.530 | 3.640 | 667,998 | -0.41(-10.12%) |
Mar 20, 2020 | 4.200 | 4.380 | 3.830 | 4.050 | 2,192,500 | -0.08(-1.94%) |
Mar 19, 2020 | 3.800 | 4.400 | 3.660 | 4.130 | 857,107 | +0.31(+8.12%) |
Mar 18, 2020 | 4.160 | 4.390 | 3.610 | 3.820 | 719,409 | -0.70(-15.49%) |
Mar 17, 2020 | 4.410 | 4.840 | 4.090 | 4.520 | 742,621 | +0.21(+4.87%) |
Mar 16, 2020 | 4.300 | 4.890 | 4.200 | 4.310 | 923,553 | -0.71(-14.14%) |
Mar 13, 2020 | 4.830 | 5.070 | 4.450 | 5.020 | 1,007,600 | +0.45(+9.85%) |
Mar 12, 2020 | 5.000 | 5.170 | 4.560 | 4.570 | 1,006,807 | -1.05(-18.68%) |
Mar 11, 2020 | 6.050 | 6.150 | 5.560 | 5.620 | 907,922 | -0.59(-9.50%) |
Mar 10, 2020 | 6.480 | 6.560 | 5.900 | 6.210 | 880,962 | -0.09(-1.43%) |
Mar 09, 2020 | 6.290 | 6.680 | 6.060 | 6.300 | 1,018,921 | -0.62(-8.96%) |
Mar 06, 2020 | 6.710 | 7.570 | 6.510 | 6.920 | 1,531,100 | -0.32(-4.42%) |
Mar 05, 2020 | 7.360 | 7.450 | 7.080 | 7.240 | 1,358,278 | -0.29(-3.85%) |
Mar 04, 2020 | 7.480 | 7.600 | 7.340 | 7.530 | 729,829 | +0.14(+1.89%) |
Mar 03, 2020 | 7.910 | 8.130 | 7.280 | 7.390 | 778,502 | -0.52(-6.51%) |
Mar 02, 2020 | 8.140 | 8.226 | 7.600 | 7.905 | 1,013,540 | -0.20(-2.53%) |
Feb 28, 2020 | 7.820 | 8.240 | 7.782 | 8.110 | 861,400 | +0.02(+0.25%) |
Feb 27, 2020 | 7.800 | 8.354 | 7.680 | 8.090 | 915,478 | -0.11(-1.34%) |
Feb 26, 2020 | 8.690 | 8.800 | 8.200 | 8.200 | 868,427 | -0.49(-5.64%) |
Feb 25, 2020 | 8.530 | 8.780 | 8.390 | 8.690 | 916,219 | +0.16(+1.94%) |
Feb 24, 2020 | 8.500 | 8.560 | 8.290 | 8.525 | 1,031,345 | -0.34(-3.89%) |
Feb 21, 2020 | 8.900 | 8.970 | 8.680 | 8.870 | 721,700 | -0.08(-0.89%) |
Feb 20, 2020 | 9.110 | 9.310 | 8.900 | 8.950 | 634,017 | -0.21(-2.29%) |
Feb 19, 2020 | 9.290 | 9.530 | 9.020 | 9.160 | 1,003,747 | -0.07(-0.76%) |
Feb 18, 2020 | 9.700 | 9.700 | 9.040 | 9.230 | 1,038,489 | -0.48(-4.94%) |
Feb 14, 2020 | 9.500 | 9.880 | 9.440 | 9.710 | 1,264,600 | +0.27(+2.86%) |
Feb 13, 2020 | 9.100 | 9.450 | 9.090 | 9.440 | 1,552,819 | +0.23(+2.50%) |
Feb 12, 2020 | 8.930 | 9.270 | 8.760 | 9.210 | 1,408,788 | +0.36(+4.07%) |
Feb 11, 2020 | 8.620 | 9.090 | 8.410 | 8.850 | 1,293,427 | +0.27(+3.15%) |
Feb 10, 2020 | 8.620 | 8.890 | 8.290 | 8.580 | 2,334,931 | -0.03(-0.35%) |
Feb 07, 2020 | 9.340 | 9.640 | 8.600 | 8.610 | 3,437,500 | -0.68(-7.32%) |
Feb 06, 2020 | 9.300 | 10.19 | 9.050 | 9.290 | 10,087,012 | -0.77(-7.65%) |
Feb 05, 2020 | 15.24 | 15.69 | 15.10 | 10.06 | 1,243,199 | -5.01(-33.24%) |
Feb 04, 2020 | 15.42 | 15.43 | 15.02 | 15.07 | 489,566 | -0.05(-0.33%) |
Feb 03, 2020 | 15.08 | 15.41 | 14.70 | 15.12 | 410,101 | +0.09(+0.60%) |
Jan 31, 2020 | 15.55 | 15.61 | 15.00 | 15.03 | 469,800 | -0.59(-3.78%) |
Jan 30, 2020 | 15.40 | 15.63 | 15.20 | 15.62 | 345,527 | +0.12(+0.77%) |
Jan 29, 2020 | 15.59 | 15.68 | 15.25 | 15.50 | 310,569 | -0.06(-0.39%) |
Jan 28, 2020 | 15.45 | 15.88 | 15.43 | 15.56 | 345,844 | +0.22(+1.43%) |
Jan 27, 2020 | 15.10 | 15.55 | 15.07 | 15.34 | 437,016 | -0.18(-1.16%) |
Jan 24, 2020 | 15.74 | 15.80 | 15.42 | 15.52 | 553,500 | -0.15(-0.96%) |
Jan 23, 2020 | 15.58 | 15.79 | 15.50 | 15.67 | 685,746 | +0.02(+0.13%) |
Jan 22, 2020 | 15.77 | 15.95 | 15.57 | 15.65 | 535,628 | -0.01(-0.06%) |
Jan 21, 2020 | 15.58 | 16.24 | 15.39 | 15.66 | 1,043,608 | +0.04(+0.26%) |
Jan 17, 2020 | 15.15 | 15.63 | 15.07 | 15.62 | 883,300 | +0.48(+3.17%) |
Jan 16, 2020 | 15.25 | 15.62 | 15.01 | 15.14 | 1,034,682 | -0.14(-0.92%) |
Jan 15, 2020 | 15.61 | 15.74 | 15.08 | 15.28 | 1,087,669 | -0.36(-2.30%) |
Jan 14, 2020 | 15.89 | 16.19 | 15.57 | 15.64 | 945,532 | -0.29(-1.82%) |
Jan 13, 2020 | 15.53 | 16.00 | 15.39 | 15.93 | 688,548 | +0.46(+2.97%) |
Jan 10, 2020 | 15.57 | 15.84 | 15.36 | 15.47 | 758,600 | -0.03(-0.19%) |
Jan 09, 2020 | 15.94 | 16.17 | 15.46 | 15.50 | 1,284,313 | -0.51(-3.19%) |
Jan 08, 2020 | 15.64 | 16.30 | 15.32 | 16.01 | 909,471 | +0.22(+1.39%) |
Jan 07, 2020 | 16.48 | 16.48 | 15.45 | 15.79 | 1,787,721 | -0.72(-4.36%) |
Jan 06, 2020 | 16.72 | 16.79 | 16.38 | 16.51 | 1,377,424 | -0.34(-2.02%) |
Jan 03, 2020 | 17.17 | 17.37 | 16.75 | 16.85 | 1,025,600 | -0.72(-4.10%) |
Jan 02, 2020 | 17.26 | 17.76 | 17.06 | 17.57 | 821,375 | +0.41(+2.39%) |
Dec 31, 2019 | 16.90 | 17.27 | 16.71 | 17.16 | 1,009,000 | +0.27(+1.57%) |
Dec 30, 2019 | 16.91 | 17.26 | 16.51 | 16.89 | 905,021 | +0.02(+0.09%) |
Dec 27, 2019 | 16.50 | 17.03 | 16.25 | 16.88 | 897,000 | +0.37(+2.24%) |
Dec 26, 2019 | 16.58 | 16.70 | 16.18 | 16.51 | 798,623 | +0.01(+0.06%) |
Dec 24, 2019 | 16.54 | 16.54 | 16.14 | 16.50 | 447,300 | +0.04(+0.24%) |
Dec 23, 2019 | 16.26 | 16.46 | 16.13 | 16.46 | 742,392 | +0.33(+2.05%) |
Dec 20, 2019 | 16.12 | 16.21 | 15.93 | 16.13 | 1,233,800 | +0.02(+0.12%) |
Dec 19, 2019 | 15.39 | 16.13 | 15.22 | 16.11 | 1,013,233 | +0.76(+4.95%) |
Dec 18, 2019 | 15.49 | 15.70 | 15.22 | 15.35 | 571,505 | -0.15(-0.97%) |
Dec 17, 2019 | 15.18 | 15.51 | 14.94 | 15.50 | 602,462 | +0.32(+2.11%) |
Dec 16, 2019 | 15.22 | 15.52 | 15.06 | 15.18 | 655,648 | +0.03(+0.20%) |
Dec 13, 2019 | 14.92 | 15.20 | 14.72 | 15.15 | 518,000 | +0.20(+1.34%) |
Dec 12, 2019 | 14.49 | 15.02 | 14.31 | 14.95 | 674,204 | +0.33(+2.26%) |
Dec 11, 2019 | 14.67 | 14.75 | 14.31 | 14.62 | 808,378 | -0.10(-0.68%) |
Dec 10, 2019 | 15.22 | 15.27 | 14.67 | 14.72 | 1,023,374 | -0.50(-3.29%) |
Dec 09, 2019 | 15.02 | 15.44 | 15.02 | 15.22 | 780,249 | +0.21(+1.40%) |
Dec 06, 2019 | 14.58 | 15.14 | 14.58 | 15.01 | 813,800 | +0.48(+3.30%) |
Dec 05, 2019 | 14.75 | 15.15 | 14.41 | 14.53 | 934,378 | -0.08(-0.55%) |
Dec 04, 2019 | 14.34 | 14.66 | 14.30 | 14.61 | 763,286 | +0.39(+2.74%) |
Dec 03, 2019 | 14.23 | 14.35 | 13.80 | 14.22 | 777,540 | -0.22(-1.52%) |
Dec 02, 2019 | 14.49 | 14.84 | 14.18 | 14.44 | 798,631 | +0.17(+1.19%) |
Nov 29, 2019 | 14.16 | 14.44 | 14.02 | 14.27 | 292,600 | +0.00(+0.00%) |
Nov 27, 2019 | 14.38 | 14.40 | 13.91 | 14.27 | 610,600 | -0.03(-0.21%) |
Nov 26, 2019 | 14.08 | 14.51 | 13.91 | 14.30 | 878,689 | +0.28(+2.00%) |
Nov 25, 2019 | 14.90 | 14.98 | 13.87 | 14.02 | 1,433,335 | -0.89(-5.97%) |
Nov 22, 2019 | 14.23 | 14.96 | 14.04 | 14.91 | 1,085,900 | +1.15(+8.36%) |
Nov 21, 2019 | 13.88 | 14.19 | 13.71 | 13.76 | 575,357 | -0.09(-0.65%) |
Nov 20, 2019 | 14.00 | 14.07 | 13.73 | 13.85 | 1,010,778 | -0.20(-1.42%) |
Nov 19, 2019 | 14.40 | 14.50 | 13.97 | 14.05 | 615,460 | -0.27(-1.89%) |
Nov 18, 2019 | 14.40 | 14.47 | 14.00 | 14.32 | 815,312 | -0.04(-0.28%) |
Nov 15, 2019 | 14.28 | 14.68 | 14.12 | 14.36 | 984,900 | +0.30(+2.13%) |
Nov 14, 2019 | 14.19 | 14.32 | 14.04 | 14.06 | 914,435 | -0.10(-0.71%) |
Nov 13, 2019 | 14.42 | 14.43 | 13.95 | 14.16 | 1,005,083 | -0.36(-2.48%) |
Nov 12, 2019 | 14.50 | 14.66 | 14.23 | 14.52 | 541,322 | +0.13(+0.90%) |
Nov 11, 2019 | 14.10 | 14.61 | 14.04 | 14.39 | 778,486 | +0.14(+0.98%) |
Nov 08, 2019 | 14.87 | 14.96 | 14.20 | 14.25 | 1,035,800 | -0.72(-4.81%) |
Nov 07, 2019 | 14.69 | 15.19 | 14.61 | 14.97 | 897,919 | +0.38(+2.60%) |
Nov 06, 2019 | 14.64 | 14.84 | 14.47 | 14.59 | 1,001,336 | -0.01(-0.07%) |
Nov 05, 2019 | 15.43 | 15.55 | 14.46 | 14.60 | 2,258,940 | -0.70(-4.54%) |
Nov 04, 2019 | 15.52 | 15.99 | 15.18 | 15.29 | 1,657,639 | +0.10(+0.63%) |
Nov 01, 2019 | 17.85 | 18.00 | 14.93 | 15.20 | 4,704,200 | -2.80(-15.56%) |
Oct 31, 2019 | 17.34 | 18.25 | 17.32 | 18.00 | 1,903,429 | +0.59(+3.39%) |
Oct 30, 2019 | 17.80 | 17.86 | 17.12 | 17.41 | 1,426,160 | -0.06(-0.34%) |
Oct 29, 2019 | 17.92 | 18.01 | 17.20 | 17.47 | 822,137 | -0.41(-2.29%) |
Oct 28, 2019 | 17.84 | 18.27 | 17.62 | 17.88 | 1,012,291 | +0.29(+1.65%) |
Oct 25, 2019 | 17.40 | 17.85 | 17.09 | 17.59 | 1,447,600 | +0.14(+0.80%) |
Oct 24, 2019 | 17.81 | 17.96 | 17.31 | 17.45 | 570,824 | -0.19(-1.08%) |
Oct 23, 2019 | 17.95 | 18.25 | 17.43 | 17.64 | 689,496 | -0.31(-1.73%) |
Oct 22, 2019 | 18.10 | 18.26 | 17.56 | 17.95 | 596,573 | -0.15(-0.83%) |
Oct 21, 2019 | 18.36 | 18.61 | 17.80 | 18.10 | 761,486 | -0.23(-1.25%) |
Oct 18, 2019 | 17.40 | 18.47 | 17.25 | 18.33 | 1,106,500 | +0.83(+4.74%) |
Oct 17, 2019 | 18.92 | 19.05 | 17.34 | 17.50 | 2,124,658 | -1.38(-7.31%) |
Oct 16, 2019 | 19.04 | 19.20 | 18.61 | 18.88 | 599,416 | -0.12(-0.63%) |
Oct 15, 2019 | 19.22 | 19.31 | 18.82 | 19.00 | 1,506,211 | +0.00(+0.00%) |
Oct 14, 2019 | 20.00 | 20.11 | 18.97 | 19.00 | 664,251 | -1.00(-5.00%) |
Oct 11, 2019 | 20.16 | 20.76 | 19.94 | 20.00 | 590,800 | +0.13(+0.65%) |
Oct 10, 2019 | 19.59 | 19.94 | 19.45 | 19.87 | 443,059 | +0.32(+1.64%) |
Oct 09, 2019 | 19.81 | 20.10 | 19.42 | 19.55 | 502,512 | -0.11(-0.56%) |
Oct 08, 2019 | 19.95 | 19.97 | 19.31 | 19.66 | 499,636 | -0.51(-2.53%) |
Oct 07, 2019 | 19.84 | 20.41 | 19.60 | 20.17 | 534,171 | +0.25(+1.23%) |
Oct 04, 2019 | 19.20 | 19.99 | 19.03 | 19.93 | 601,400 | +0.78(+4.05%) |
Oct 03, 2019 | 19.77 | 19.89 | 18.91 | 19.15 | 1,313,485 | -0.68(-3.43%) |
Oct 02, 2019 | 19.87 | 20.49 | 19.48 | 19.83 | 876,240 | -0.45(-2.22%) |
Oct 01, 2019 | 20.58 | 20.86 | 20.28 | 20.28 | 1,054,976 | -0.30(-1.46%) |
Sep 30, 2019 | 19.97 | 20.83 | 19.95 | 20.58 | 910,048 | +0.51(+2.54%) |
Sep 27, 2019 | 20.10 | 20.29 | 19.79 | 20.07 | 1,647,800 | +0.01(+0.05%) |
Sep 26, 2019 | 20.16 | 20.33 | 19.87 | 20.06 | 996,756 | +0.00(+0.00%) |
Sep 25, 2019 | 20.34 | 20.43 | 19.63 | 20.06 | 1,407,097 | -0.35(-1.71%) |
Sep 24, 2019 | 21.34 | 21.62 | 20.20 | 20.41 | 1,832,657 | -0.85(-4.00%) |
Sep 23, 2019 | 21.81 | 21.81 | 20.01 | 21.26 | 3,184,276 | -0.66(-3.01%) |
Sep 20, 2019 | 23.61 | 23.78 | 21.78 | 21.92 | 2,117,600 | -1.49(-6.36%) |
Sep 19, 2019 | 25.23 | 25.38 | 23.14 | 23.41 | 2,103,458 | -1.70(-6.77%) |
Sep 18, 2019 | 24.85 | 25.91 | 24.57 | 25.11 | 1,192,768 | +0.20(+0.80%) |
Sep 17, 2019 | 25.55 | 26.00 | 24.13 | 24.91 | 4,228,099 | -2.95(-10.59%) |
Sep 16, 2019 | 27.20 | 27.89 | 26.89 | 27.86 | 824,210 | +0.47(+1.72%) |
Sep 13, 2019 | 27.03 | 27.49 | 26.76 | 27.39 | 775,400 | +0.40(+1.48%) |
Sep 12, 2019 | 26.64 | 27.62 | 26.51 | 26.99 | 1,577,314 | +1.14(+4.41%) |
Sep 11, 2019 | 24.11 | 26.10 | 23.83 | 25.85 | 2,267,455 | +1.89(+7.89%) |
Sep 10, 2019 | 23.10 | 24.07 | 22.62 | 23.96 | 864,247 | +0.88(+3.81%) |
Sep 09, 2019 | 23.79 | 23.86 | 22.74 | 23.08 | 633,703 | -0.51(-2.16%) |
Sep 06, 2019 | 23.70 | 24.00 | 23.40 | 23.59 | 434,000 | -0.02(-0.08%) |
Sep 05, 2019 | 24.09 | 24.45 | 23.57 | 23.61 | 536,875 | -0.54(-2.24%) |
Sep 04, 2019 | 23.66 | 24.29 | 23.45 | 24.15 | 543,161 | +0.78(+3.34%) |
Sep 03, 2019 | 23.72 | 24.00 | 23.06 | 23.37 | 381,637 | -0.62(-2.58%) |
Aug 30, 2019 | 24.00 | 24.31 | 23.78 | 23.99 | 723,600 | +0.18(+0.76%) |
Aug 29, 2019 | 23.02 | 23.91 | 22.99 | 23.81 | 732,671 | +0.96(+4.20%) |
Aug 28, 2019 | 22.00 | 22.88 | 21.82 | 22.85 | 448,043 | +0.63(+2.84%) |
Aug 27, 2019 | 22.25 | 22.54 | 22.03 | 22.22 | 421,236 | -0.11(-0.49%) |
Aug 26, 2019 | 22.25 | 22.50 | 21.80 | 22.33 | 397,460 | +0.29(+1.32%) |
Aug 23, 2019 | 22.85 | 23.05 | 21.93 | 22.04 | 691,900 | -1.23(-5.29%) |
Aug 22, 2019 | 23.31 | 23.68 | 23.03 | 23.27 | 365,377 | -0.14(-0.60%) |
Aug 21, 2019 | 23.07 | 23.57 | 22.86 | 23.41 | 545,956 | +0.56(+2.45%) |
Aug 20, 2019 | 22.32 | 22.97 | 22.12 | 22.85 | 356,046 | +0.37(+1.65%) |
Aug 19, 2019 | 22.50 | 23.00 | 22.31 | 22.48 | 509,551 | +0.26(+1.17%) |
Aug 16, 2019 | 22.37 | 22.89 | 22.17 | 22.22 | 673,800 | +0.21(+0.95%) |
Aug 15, 2019 | 23.33 | 23.34 | 21.74 | 22.01 | 749,198 | -1.35(-5.78%) |
Aug 14, 2019 | 23.28 | 23.62 | 22.82 | 23.36 | 538,177 | -0.44(-1.85%) |
Aug 13, 2019 | 23.46 | 24.29 | 22.81 | 23.80 | 700,074 | +0.21(+0.89%) |
Aug 12, 2019 | 23.78 | 23.95 | 23.25 | 23.59 | 824,056 | -0.41(-1.71%) |
Aug 09, 2019 | 24.76 | 24.76 | 23.03 | 24.00 | 2,876,700 | +0.59(+2.52%) |
Aug 08, 2019 | 22.09 | 23.47 | 22.01 | 23.41 | 1,609,418 | +1.59(+7.29%) |
Aug 07, 2019 | 21.71 | 22.13 | 21.53 | 21.82 | 571,537 | -0.30(-1.36%) |
Aug 06, 2019 | 22.72 | 22.72 | 21.86 | 22.12 | 541,694 | +0.21(+0.96%) |
Aug 05, 2019 | 21.92 | 22.02 | 21.21 | 21.91 | 965,148 | -0.68(-3.01%) |
Aug 02, 2019 | 24.29 | 24.32 | 22.27 | 22.59 | 774,900 | -1.79(-7.34%) |
Aug 01, 2019 | 24.95 | 25.46 | 24.13 | 24.38 | 801,359 | -0.63(-2.52%) |
Jul 31, 2019 | 24.80 | 25.38 | 24.59 | 25.01 | 713,636 | +0.64(+2.63%) |
Jul 30, 2019 | 24.70 | 24.93 | 24.31 | 24.37 | 751,526 | -0.41(-1.65%) |
Jul 29, 2019 | 24.33 | 24.86 | 23.83 | 24.78 | 727,239 | +0.53(+2.19%) |
Jul 26, 2019 | 24.08 | 24.30 | 23.73 | 24.25 | 814,300 | +0.55(+2.32%) |
Jul 25, 2019 | 24.13 | 24.47 | 23.58 | 23.70 | 517,647 | -0.62(-2.55%) |
Jul 24, 2019 | 23.79 | 24.48 | 23.38 | 24.32 | 537,407 | +0.31(+1.29%) |
Jul 23, 2019 | 24.10 | 24.12 | 23.41 | 24.01 | 513,591 | -0.07(-0.29%) |
Jul 22, 2019 | 24.00 | 24.11 | 23.62 | 24.08 | 563,261 | +0.22(+0.92%) |
Jul 19, 2019 | 23.99 | 24.16 | 23.67 | 23.86 | 541,500 | -0.11(-0.46%) |
Jul 18, 2019 | 23.39 | 24.17 | 23.20 | 23.97 | 689,990 | +0.48(+2.04%) |
Jul 17, 2019 | 23.43 | 23.87 | 23.17 | 23.49 | 905,614 | +0.09(+0.38%) |
Jul 16, 2019 | 22.98 | 23.50 | 22.59 | 23.40 | 621,176 | +0.41(+1.78%) |
Jul 15, 2019 | 21.73 | 23.09 | 21.66 | 22.99 | 939,482 | +1.46(+6.78%) |
Jul 12, 2019 | 21.44 | 21.82 | 21.35 | 21.53 | 350,600 | +0.06(+0.28%) |
Jul 11, 2019 | 21.61 | 21.93 | 21.17 | 21.47 | 529,029 | -0.23(-1.06%) |
Jul 10, 2019 | 21.08 | 21.79 | 20.71 | 21.70 | 787,523 | +0.68(+3.24%) |
Jul 09, 2019 | 21.45 | 21.61 | 20.82 | 21.02 | 496,398 | -0.31(-1.45%) |
Jul 08, 2019 | 21.57 | 21.74 | 21.15 | 21.33 | 608,841 | -0.39(-1.80%) |
Jul 05, 2019 | 21.50 | 22.24 | 21.26 | 21.72 | 713,900 | +0.05(+0.23%) |
Jul 03, 2019 | 22.47 | 22.61 | 21.52 | 21.67 | 580,900 | -0.74(-3.30%) |
Jul 02, 2019 | 22.70 | 23.69 | 22.19 | 22.41 | 639,088 | -1.39(-5.84%) |
Jul 01, 2019 | 24.91 | 25.14 | 20.62 | 23.80 | 2,570,736 | -0.42(-1.73%) |
Jun 28, 2019 | 25.28 | 25.48 | 23.92 | 24.22 | 1,519,800 | -1.02(-4.04%) |
Jun 27, 2019 | 23.34 | 25.48 | 23.34 | 25.24 | 1,536,432 | +2.00(+8.61%) |
Jun 26, 2019 | 23.40 | 23.95 | 23.11 | 23.24 | 530,361 | -0.31(-1.32%) |
Jun 25, 2019 | 23.38 | 24.14 | 23.22 | 23.55 | 667,969 | +0.15(+0.64%) |
Jun 24, 2019 | 24.31 | 25.00 | 23.02 | 23.40 | 1,434,768 | -0.85(-3.51%) |
Jun 21, 2019 | 24.50 | 25.25 | 24.07 | 24.25 | 1,389,100 | +0.00(+0.00%) |
Jun 20, 2019 | 22.53 | 24.39 | 22.50 | 24.25 | 1,871,453 | +2.01(+9.04%) |
Jun 19, 2019 | 22.00 | 22.32 | 21.63 | 22.24 | 370,360 | +0.27(+1.23%) |
Jun 18, 2019 | 21.86 | 22.35 | 21.58 | 21.97 | 404,450 | +0.42(+1.95%) |
Jun 17, 2019 | 21.81 | 22.48 | 21.39 | 21.55 | 360,779 | -0.18(-0.83%) |
Jun 14, 2019 | 21.77 | 22.28 | 21.63 | 21.73 | 303,400 | -0.10(-0.46%) |
Jun 13, 2019 | 21.60 | 22.09 | 21.36 | 21.83 | 384,027 | +0.31(+1.44%) |
Jun 12, 2019 | 21.45 | 21.98 | 21.42 | 21.52 | 275,928 | +0.03(+0.14%) |
Jun 11, 2019 | 21.86 | 22.30 | 21.36 | 21.49 | 414,052 | -0.34(-1.56%) |
Jun 10, 2019 | 21.70 | 22.57 | 21.61 | 21.83 | 550,071 | +0.25(+1.16%) |
Jun 07, 2019 | 20.89 | 21.79 | 20.73 | 21.58 | 648,800 | +0.84(+4.05%) |
Jun 06, 2019 | 20.55 | 20.81 | 20.00 | 20.74 | 461,795 | +0.15(+0.73%) |
Jun 05, 2019 | 20.49 | 20.73 | 19.98 | 20.59 | 484,579 | +0.39(+1.93%) |
Jun 04, 2019 | 19.97 | 20.39 | 19.30 | 20.20 | 760,789 | +0.65(+3.32%) |
Jun 03, 2019 | 20.57 | 20.89 | 19.17 | 19.55 | 1,311,581 | -1.21(-5.83%) |
May 31, 2019 | 21.03 | 21.08 | 20.50 | 20.76 | 401,900 | -0.56(-2.63%) |
May 30, 2019 | 21.00 | 21.35 | 20.88 | 21.32 | 325,798 | +0.38(+1.81%) |
May 29, 2019 | 21.11 | 21.21 | 20.35 | 20.94 | 596,565 | -0.44(-2.06%) |
May 28, 2019 | 21.58 | 22.08 | 21.23 | 21.38 | 379,667 | +0.00(+0.00%) |
May 24, 2019 | 21.22 | 21.86 | 21.11 | 21.38 | 361,200 | +0.33(+1.57%) |
May 23, 2019 | 21.35 | 21.35 | 20.49 | 21.05 | 384,171 | -0.35(-1.64%) |
May 22, 2019 | 21.26 | 21.70 | 21.18 | 21.40 | 253,480 | -0.04(-0.19%) |
May 21, 2019 | 21.08 | 21.76 | 21.00 | 21.44 | 335,515 | +0.50(+2.39%) |
May 20, 2019 | 20.90 | 21.43 | 20.20 | 20.94 | 623,507 | -0.10(-0.48%) |
May 17, 2019 | 21.66 | 21.78 | 20.84 | 21.04 | 655,600 | -0.84(-3.84%) |
May 16, 2019 | 21.70 | 22.32 | 21.65 | 21.88 | 904,535 | +0.18(+0.83%) |
May 15, 2019 | 21.12 | 22.03 | 20.84 | 21.70 | 715,226 | +0.42(+1.97%) |
May 14, 2019 | 20.71 | 21.41 | 20.55 | 21.28 | 802,476 | +0.97(+4.78%) |
May 13, 2019 | 22.27 | 22.50 | 20.21 | 20.31 | 1,326,604 | -2.23(-9.89%) |
May 10, 2019 | 21.00 | 23.43 | 21.00 | 22.54 | 2,557,800 | +1.33(+6.27%) |
May 09, 2019 | 21.76 | 21.87 | 20.85 | 21.21 | 607,919 | -0.79(-3.59%) |
May 08, 2019 | 21.81 | 22.33 | 21.76 | 22.00 | 788,140 | +0.24(+1.10%) |
May 07, 2019 | 21.99 | 22.09 | 21.13 | 21.76 | 1,456,350 | +0.44(+2.06%) |
May 06, 2019 | 19.94 | 21.55 | 19.58 | 21.32 | 1,257,968 | +0.81(+3.95%) |
May 03, 2019 | 21.27 | 21.51 | 20.19 | 20.51 | 1,660,700 | +0.55(+2.76%) |
May 02, 2019 | 19.83 | 20.24 | 19.49 | 19.96 | 770,926 | +0.12(+0.60%) |
May 01, 2019 | 19.95 | 20.53 | 19.62 | 19.84 | 650,729 | +0.01(+0.05%) |
Apr 30, 2019 | 19.85 | 20.28 | 19.45 | 19.83 | 532,823 | -0.04(-0.20%) |
Apr 29, 2019 | 19.51 | 19.91 | 19.20 | 19.87 | 485,912 | +0.46(+2.37%) |
Apr 26, 2019 | 19.47 | 19.76 | 19.32 | 19.41 | 393,100 | +0.15(+0.78%) |
Apr 25, 2019 | 19.21 | 19.76 | 19.10 | 19.26 | 467,784 | -0.13(-0.67%) |
Apr 24, 2019 | 19.69 | 19.94 | 19.10 | 19.39 | 529,604 | -0.30(-1.52%) |
Apr 23, 2019 | 18.75 | 19.89 | 18.75 | 19.69 | 601,662 | +1.15(+6.20%) |
Apr 22, 2019 | 18.82 | 19.04 | 18.44 | 18.54 | 424,150 | -0.31(-1.64%) |
Apr 18, 2019 | 18.96 | 19.11 | 18.82 | 18.85 | 312,100 | -0.24(-1.26%) |
Apr 17, 2019 | 19.97 | 20.06 | 18.63 | 19.09 | 957,702 | -1.05(-5.21%) |
Apr 16, 2019 | 20.55 | 20.60 | 19.87 | 20.14 | 574,616 | -0.36(-1.76%) |
Apr 15, 2019 | 20.70 | 20.93 | 19.89 | 20.50 | 483,127 | -0.21(-1.01%) |
Apr 12, 2019 | 20.96 | 21.10 | 20.52 | 20.71 | 271,700 | -0.10(-0.48%) |
Apr 11, 2019 | 21.27 | 21.39 | 20.68 | 20.81 | 317,173 | -0.49(-2.30%) |
Apr 10, 2019 | 21.03 | 21.37 | 20.65 | 21.30 | 314,083 | +0.55(+2.65%) |
Apr 09, 2019 | 21.34 | 21.54 | 20.66 | 20.75 | 352,518 | -0.70(-3.26%) |
Apr 08, 2019 | 21.96 | 22.01 | 20.93 | 21.45 | 318,923 | -0.49(-2.23%) |
Apr 05, 2019 | 21.68 | 22.05 | 21.68 | 21.94 | 276,700 | +0.32(+1.48%) |
Apr 04, 2019 | 21.86 | 22.38 | 21.44 | 21.62 | 342,057 | -0.24(-1.10%) |
Apr 03, 2019 | 21.72 | 22.00 | 21.50 | 21.86 | 332,923 | +0.29(+1.34%) |
Apr 02, 2019 | 21.59 | 21.78 | 21.38 | 21.57 | 346,964 | -0.10(-0.46%) |