Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.14 | 18.59 | 17.14 | 17.24 | 24,856 | -1.13(-6.16%) |
Mar 30, 2020 | 18.41 | 19.05 | 17.70 | 18.37 | 16,765 | +0.42(+2.36%) |
Mar 27, 2020 | 18.99 | 19.08 | 17.94 | 17.94 | 14,134 | -1.84(-9.32%) |
Mar 26, 2020 | 19.96 | 20.61 | 19.48 | 19.79 | 26,349 | -0.24(-1.22%) |
Mar 25, 2020 | 18.57 | 20.22 | 18.11 | 20.03 | 22,688 | +2.29(+12.88%) |
Mar 24, 2020 | 17.86 | 18.72 | 16.87 | 17.75 | 15,230 | +1.40(+8.58%) |
Mar 23, 2020 | 15.40 | 16.52 | 15.01 | 16.34 | 122,672 | +1.05(+6.89%) |
Mar 20, 2020 | 17.13 | 17.65 | 15.20 | 15.29 | 27,312 | -1.70(-10.01%) |
Mar 19, 2020 | 15.51 | 17.63 | 15.26 | 16.99 | 13,003 | +1.73(+11.35%) |
Mar 18, 2020 | 18.15 | 18.15 | 15.22 | 15.26 | 16,340 | -2.76(-15.31%) |
Mar 17, 2020 | 16.29 | 18.75 | 16.27 | 18.02 | 30,081 | +2.34(+14.95%) |
Mar 16, 2020 | 11.81 | 16.06 | 11.81 | 15.68 | 36,500 | +2.10(+15.46%) |
Mar 13, 2020 | 17.47 | 17.47 | 12.86 | 13.58 | 34,325 | -3.05(-18.34%) |
Mar 12, 2020 | 17.80 | 18.23 | 15.88 | 16.63 | 58,676 | -3.02(-15.37%) |
Mar 11, 2020 | 21.06 | 21.17 | 19.44 | 19.65 | 12,845 | -1.72(-8.06%) |
Mar 10, 2020 | 21.88 | 22.04 | 21.03 | 21.37 | 8,509 | +0.33(+1.57%) |
Mar 09, 2020 | 21.53 | 22.31 | 21.04 | 21.04 | 14,618 | -2.15(-9.25%) |
Mar 06, 2020 | 23.99 | 24.20 | 22.78 | 23.19 | 22,210 | -0.50(-2.11%) |
Mar 05, 2020 | 23.62 | 23.81 | 23.46 | 23.68 | 7,660 | +0.30(+1.29%) |
Mar 04, 2020 | 23.69 | 23.69 | 23.02 | 23.38 | 7,679 | +0.31(+1.35%) |
Mar 03, 2020 | 22.45 | 24.02 | 22.21 | 23.07 | 21,469 | +1.07(+4.87%) |
Mar 02, 2020 | 21.97 | 22.19 | 21.49 | 22.00 | 5,395 | +0.74(+3.50%) |
Feb 28, 2020 | 22.55 | 22.94 | 20.58 | 21.26 | 81,829 | -2.44(-10.29%) |
Feb 27, 2020 | 25.15 | 25.15 | 23.52 | 23.69 | 14,986 | -1.14(-4.59%) |
Feb 26, 2020 | 24.81 | 25.25 | 24.69 | 24.83 | 13,276 | -0.23(-0.90%) |
Feb 25, 2020 | 25.55 | 26.13 | 25.06 | 25.06 | 14,952 | -0.79(-3.07%) |
Feb 24, 2020 | 26.98 | 26.98 | 25.69 | 25.85 | 37,135 | -0.05(-0.19%) |
Feb 21, 2020 | 25.42 | 25.91 | 25.32 | 25.90 | 56,005 | +0.77(+3.06%) |
Feb 20, 2020 | 25.03 | 25.41 | 24.74 | 25.13 | 12,501 | +0.07(+0.26%) |
Feb 19, 2020 | 24.93 | 25.07 | 24.60 | 25.07 | 14,612 | +0.53(+2.15%) |
Feb 18, 2020 | 24.09 | 24.65 | 24.01 | 24.54 | 23,230 | +0.56(+2.31%) |
Feb 14, 2020 | 24.04 | 24.18 | 23.91 | 23.99 | 2,337 | -0.08(-0.35%) |
Feb 13, 2020 | 24.15 | 24.22 | 23.98 | 24.07 | 7,698 | +0.12(+0.51%) |
Feb 12, 2020 | 24.25 | 24.44 | 23.95 | 23.95 | 6,200 | -0.38(-1.55%) |
Feb 11, 2020 | 24.15 | 24.32 | 24.04 | 24.32 | 7,127 | +0.31(+1.29%) |
Feb 10, 2020 | 23.89 | 24.20 | 23.89 | 24.01 | 6,532 | +0.03(+0.11%) |
Feb 07, 2020 | 24.33 | 24.94 | 23.84 | 23.99 | 10,202 | -0.21(-0.89%) |
Feb 06, 2020 | 24.04 | 24.35 | 23.88 | 24.20 | 9,852 | +0.32(+1.36%) |
Feb 05, 2020 | 23.89 | 23.98 | 23.78 | 23.88 | 2,687 | +0.17(+0.70%) |
Feb 04, 2020 | 24.47 | 24.47 | 23.52 | 23.71 | 9,533 | -0.68(-2.79%) |
Feb 03, 2020 | 24.94 | 24.94 | 24.39 | 24.39 | 4,498 | -0.50(-2.00%) |
Jan 31, 2020 | 24.86 | 25.22 | 24.72 | 24.89 | 4,357 | +0.07(+0.28%) |
Jan 30, 2020 | 24.74 | 24.94 | 24.33 | 24.82 | 10,140 | +0.36(+1.47%) |
Jan 29, 2020 | 24.15 | 24.46 | 24.15 | 24.46 | 1,396 | +0.13(+0.55%) |
Jan 28, 2020 | 24.47 | 24.47 | 24.12 | 24.33 | 2,565 | -0.15(-0.61%) |
Jan 27, 2020 | 24.94 | 24.94 | 24.47 | 24.47 | 7,525 | -0.06(-0.25%) |
Jan 24, 2020 | 24.40 | 24.63 | 24.40 | 24.54 | 4,569 | +0.15(+0.64%) |
Jan 23, 2020 | 24.22 | 24.47 | 24.04 | 24.38 | 5,616 | -0.08(-0.31%) |
Jan 22, 2020 | 24.47 | 24.47 | 24.32 | 24.46 | 2,140 | +0.09(+0.39%) |
Jan 21, 2020 | 24.18 | 24.40 | 23.98 | 24.36 | 6,793 | +0.05(+0.19%) |
Jan 17, 2020 | 24.46 | 24.46 | 24.17 | 24.31 | 3,400 | -0.08(-0.35%) |
Jan 16, 2020 | 24.36 | 24.41 | 24.06 | 24.40 | 7,143 | +0.14(+0.60%) |
Jan 15, 2020 | 24.39 | 24.45 | 24.14 | 24.25 | 2,260 | +0.15(+0.61%) |
Jan 14, 2020 | 23.64 | 24.19 | 23.64 | 24.11 | 3,285 | +0.26(+1.09%) |
Jan 13, 2020 | 23.95 | 24.12 | 23.71 | 23.85 | 4,361 | -0.57(-2.33%) |
Jan 10, 2020 | 23.99 | 24.45 | 23.99 | 24.42 | 8,076 | +0.38(+1.57%) |
Jan 09, 2020 | 24.01 | 24.22 | 23.72 | 24.04 | 44,050 | +0.00(+0.01%) |
Jan 08, 2020 | 25.13 | 25.13 | 23.98 | 24.04 | 16,680 | -1.08(-4.29%) |
Jan 07, 2020 | 24.64 | 25.13 | 24.52 | 25.11 | 14,952 | +0.50(+2.03%) |
Jan 06, 2020 | 25.27 | 25.35 | 24.60 | 24.62 | 13,869 | -0.15(-0.62%) |
Jan 03, 2020 | 25.55 | 25.55 | 24.64 | 24.77 | 7,545 | -0.30(-1.21%) |
Jan 02, 2020 | 25.22 | 25.37 | 25.00 | 25.07 | 5,501 | -0.05(-0.21%) |
Dec 31, 2019 | 25.16 | 25.17 | 24.85 | 25.12 | 6,801 | +0.40(+1.64%) |
Dec 30, 2019 | 24.47 | 24.95 | 24.33 | 24.72 | 17,685 | +0.25(+1.02%) |
Dec 27, 2019 | 24.63 | 24.63 | 24.27 | 24.47 | 12,523 | -0.27(-1.10%) |
Dec 26, 2019 | 24.55 | 24.74 | 24.01 | 24.74 | 24,203 | +0.91(+3.82%) |
Dec 24, 2019 | 23.29 | 24.06 | 23.29 | 23.83 | 27,962 | +1.05(+4.59%) |
Dec 23, 2019 | 22.39 | 23.25 | 22.38 | 22.79 | 21,929 | +0.29(+1.30%) |
Dec 20, 2019 | 22.69 | 22.69 | 22.40 | 22.49 | 10,688 | -0.19(-0.84%) |
Dec 19, 2019 | 22.75 | 22.75 | 22.52 | 22.68 | 2,221 | +0.02(+0.08%) |
Dec 18, 2019 | 22.65 | 22.67 | 22.29 | 22.67 | 3,895 | +0.00(+0.02%) |
Dec 17, 2019 | 22.93 | 22.93 | 22.60 | 22.66 | 5,608 | -0.45(-1.94%) |
Dec 16, 2019 | 23.37 | 23.41 | 23.00 | 23.11 | 3,966 | -0.05(-0.20%) |
Dec 13, 2019 | 22.82 | 23.32 | 22.82 | 23.16 | 1,727 | -0.08(-0.36%) |
Dec 12, 2019 | 23.16 | 23.45 | 22.87 | 23.24 | 6,025 | +0.07(+0.32%) |
Dec 11, 2019 | 22.63 | 23.24 | 22.63 | 23.17 | 1,651 | +0.53(+2.33%) |
Dec 10, 2019 | 22.67 | 22.72 | 22.44 | 22.64 | 5,292 | +0.01(+0.04%) |
Dec 09, 2019 | 22.80 | 22.80 | 22.57 | 22.63 | 1,747 | -0.11(-0.49%) |
Dec 06, 2019 | 22.74 | 23.05 | 22.04 | 22.74 | 6,585 | -0.41(-1.79%) |
Dec 05, 2019 | 23.18 | 23.46 | 23.15 | 23.15 | 3,847 | -0.07(-0.29%) |
Dec 04, 2019 | 23.31 | 23.40 | 23.12 | 23.22 | 4,778 | -0.09(-0.40%) |
Dec 03, 2019 | 23.23 | 23.40 | 23.19 | 23.31 | 6,855 | +0.61(+2.66%) |
Dec 02, 2019 | 22.39 | 22.77 | 22.39 | 22.71 | 5,866 | +0.17(+0.77%) |
Nov 29, 2019 | 21.99 | 22.54 | 21.99 | 22.54 | 5,506 | +0.54(+2.44%) |
Nov 27, 2019 | 21.96 | 22.00 | 21.83 | 22.00 | 2,375 | +0.09(+0.40%) |
Nov 26, 2019 | 21.67 | 21.91 | 21.67 | 21.91 | 11,176 | +0.39(+1.81%) |
Nov 25, 2019 | 21.54 | 21.67 | 21.30 | 21.52 | 6,693 | -0.20(-0.92%) |
Nov 22, 2019 | 21.77 | 21.77 | 21.58 | 21.72 | 4,642 | -0.09(-0.42%) |
Nov 21, 2019 | 22.10 | 22.22 | 21.81 | 21.81 | 4,416 | -0.52(-2.34%) |
Nov 20, 2019 | 22.16 | 22.40 | 22.07 | 22.34 | 5,048 | -0.04(-0.19%) |
Nov 19, 2019 | 22.21 | 22.48 | 22.21 | 22.38 | 3,153 | +0.08(+0.37%) |
Nov 18, 2019 | 22.17 | 22.31 | 22.04 | 22.30 | 8,411 | +0.04(+0.17%) |
Nov 15, 2019 | 22.34 | 22.41 | 22.20 | 22.26 | 3,238 | -0.26(-1.15%) |
Nov 14, 2019 | 22.44 | 22.54 | 22.30 | 22.52 | 1,658 | +0.13(+0.58%) |
Nov 13, 2019 | 22.25 | 22.61 | 22.25 | 22.39 | 5,094 | +0.36(+1.64%) |
Nov 12, 2019 | 21.95 | 22.09 | 21.65 | 22.03 | 7,398 | -0.01(-0.04%) |
Nov 11, 2019 | 21.99 | 22.06 | 21.89 | 22.04 | 2,958 | -0.07(-0.34%) |
Nov 08, 2019 | 22.01 | 22.28 | 22.00 | 22.11 | 22,024 | -0.23(-1.04%) |
Nov 07, 2019 | 22.63 | 22.68 | 22.32 | 22.34 | 11,279 | -0.77(-3.33%) |
Nov 06, 2019 | 22.96 | 23.15 | 22.72 | 23.11 | 6,106 | +0.15(+0.65%) |
Nov 05, 2019 | 22.94 | 23.14 | 22.78 | 22.96 | 10,500 | -0.58(-2.48%) |
Nov 04, 2019 | 23.62 | 23.62 | 23.51 | 23.55 | 1,254 | +0.04(+0.16%) |
Nov 01, 2019 | 23.42 | 23.62 | 23.22 | 23.51 | 5,937 | +0.02(+0.07%) |
Oct 31, 2019 | 23.30 | 23.51 | 23.18 | 23.49 | 11,158 | +0.36(+1.58%) |
Oct 30, 2019 | 22.89 | 23.14 | 22.69 | 23.13 | 3,596 | +0.54(+2.38%) |
Oct 29, 2019 | 22.29 | 22.83 | 22.29 | 22.59 | 50,922 | -0.09(-0.41%) |
Oct 28, 2019 | 22.80 | 22.80 | 22.55 | 22.68 | 9,323 | -0.28(-1.21%) |
Oct 25, 2019 | 23.24 | 23.38 | 22.89 | 22.96 | 8,205 | +0.06(+0.24%) |
Oct 24, 2019 | 22.43 | 22.92 | 22.14 | 22.91 | 12,686 | +0.59(+2.66%) |
Oct 23, 2019 | 22.10 | 22.35 | 22.10 | 22.31 | 6,642 | +0.45(+2.08%) |
Oct 22, 2019 | 21.90 | 21.93 | 21.73 | 21.86 | 5,158 | -0.06(-0.30%) |
Oct 21, 2019 | 22.51 | 22.57 | 21.79 | 21.92 | 5,357 | -0.32(-1.46%) |
Oct 18, 2019 | 22.14 | 22.53 | 22.11 | 22.25 | 9,068 | -0.08(-0.37%) |
Oct 17, 2019 | 21.85 | 22.44 | 21.85 | 22.33 | 5,413 | +0.48(+2.20%) |
Oct 16, 2019 | 21.68 | 21.86 | 21.63 | 21.85 | 4,160 | +0.32(+1.51%) |
Oct 15, 2019 | 22.16 | 22.30 | 21.49 | 21.53 | 9,719 | -0.82(-3.69%) |
Oct 14, 2019 | 22.55 | 22.55 | 22.27 | 22.35 | 5,324 | -0.06(-0.29%) |
Oct 11, 2019 | 22.69 | 22.79 | 22.42 | 22.42 | 15,978 | -0.70(-3.04%) |
Oct 10, 2019 | 23.17 | 23.17 | 22.74 | 23.12 | 2,728 | -0.18(-0.77%) |
Oct 09, 2019 | 23.55 | 23.66 | 23.12 | 23.30 | 5,086 | +0.02(+0.10%) |
Oct 08, 2019 | 23.32 | 23.43 | 23.02 | 23.28 | 4,806 | +0.26(+1.13%) |
Oct 07, 2019 | 23.03 | 23.21 | 22.92 | 23.02 | 3,732 | -0.11(-0.48%) |
Oct 04, 2019 | 22.77 | 23.13 | 22.73 | 23.13 | 4,858 | +0.18(+0.80%) |
Oct 03, 2019 | 22.81 | 23.22 | 22.64 | 22.95 | 7,599 | +0.01(+0.03%) |
Oct 02, 2019 | 22.99 | 23.10 | 22.69 | 22.94 | 5,297 | +0.24(+1.04%) |
Oct 01, 2019 | 22.27 | 23.04 | 22.27 | 22.70 | 14,696 | +0.27(+1.22%) |
Sep 30, 2019 | 22.91 | 22.96 | 22.17 | 22.43 | 12,013 | -0.76(-3.29%) |
Sep 27, 2019 | 23.23 | 23.39 | 23.10 | 23.19 | 7,881 | -0.45(-1.92%) |
Sep 26, 2019 | 24.29 | 24.28 | 23.65 | 23.65 | 1,847 | -0.31(-1.28%) |
Sep 25, 2019 | 24.75 | 24.75 | 23.95 | 23.95 | 7,292 | -1.18(-4.68%) |
Sep 24, 2019 | 24.47 | 25.13 | 24.30 | 25.13 | 8,220 | +0.50(+2.01%) |
Sep 23, 2019 | 24.18 | 25.44 | 22.80 | 24.63 | 11,011 | +0.55(+2.29%) |
Sep 20, 2019 | 23.61 | 24.11 | 23.58 | 24.08 | 6,045 | +0.59(+2.53%) |
Sep 19, 2019 | 23.43 | 23.54 | 23.34 | 23.49 | 2,105 | +0.22(+0.96%) |
Sep 18, 2019 | 23.69 | 23.85 | 23.12 | 23.27 | 11,175 | -0.38(-1.61%) |
Sep 17, 2019 | 23.24 | 23.66 | 23.24 | 23.65 | 12,832 | +0.56(+2.41%) |
Sep 16, 2019 | 23.10 | 23.31 | 22.82 | 23.09 | 20,687 | +0.14(+0.59%) |
Sep 13, 2019 | 23.64 | 23.64 | 22.84 | 22.96 | 6,261 | -0.36(-1.53%) |
Sep 12, 2019 | 24.14 | 24.20 | 23.30 | 23.31 | 6,268 | -0.34(-1.45%) |
Sep 11, 2019 | 23.43 | 23.72 | 23.43 | 23.66 | 4,789 | +0.32(+1.39%) |
Sep 10, 2019 | 23.60 | 23.80 | 23.33 | 23.33 | 13,064 | -0.58(-2.44%) |
Sep 09, 2019 | 24.39 | 24.39 | 23.53 | 23.92 | 17,749 | -0.40(-1.64%) |
Sep 06, 2019 | 24.77 | 25.29 | 24.31 | 24.31 | 32,928 | -0.88(-3.49%) |
Sep 05, 2019 | 25.88 | 25.93 | 25.01 | 25.19 | 12,704 | -1.07(-4.06%) |
Sep 04, 2019 | 25.89 | 26.26 | 25.85 | 26.26 | 12,898 | +0.41(+1.58%) |
Sep 03, 2019 | 25.64 | 26.03 | 25.64 | 25.85 | 14,729 | +0.73(+2.92%) |
Aug 30, 2019 | 25.17 | 25.33 | 25.05 | 25.12 | 3,778 | +0.04(+0.14%) |
Aug 29, 2019 | 26.12 | 26.12 | 25.05 | 25.08 | 11,093 | -1.07(-4.07%) |
Aug 28, 2019 | 26.20 | 26.20 | 25.80 | 26.15 | 13,089 | +0.11(+0.43%) |
Aug 27, 2019 | 25.53 | 26.35 | 25.53 | 26.04 | 41,069 | +0.37(+1.44%) |
Aug 26, 2019 | 25.41 | 25.68 | 25.31 | 25.67 | 12,520 | +0.65(+2.59%) |
Aug 23, 2019 | 24.32 | 25.38 | 24.31 | 25.02 | 60,350 | +0.65(+2.68%) |
Aug 22, 2019 | 24.25 | 24.43 | 24.25 | 24.37 | 6,018 | -0.18(-0.74%) |
Aug 21, 2019 | 24.46 | 24.70 | 24.42 | 24.55 | 6,783 | -0.15(-0.60%) |
Aug 20, 2019 | 24.22 | 24.82 | 24.22 | 24.69 | 17,485 | +0.64(+2.66%) |
Aug 19, 2019 | 24.12 | 24.40 | 23.83 | 24.05 | 12,486 | -0.57(-2.30%) |
Aug 16, 2019 | 25.11 | 25.19 | 24.57 | 24.62 | 20,836 | -0.76(-2.99%) |
Aug 15, 2019 | 24.88 | 25.46 | 24.82 | 25.38 | 53,736 | +0.65(+2.62%) |
Aug 14, 2019 | 25.28 | 26.36 | 24.73 | 24.73 | 44,324 | -0.68(-2.66%) |
Aug 13, 2019 | 26.01 | 26.01 | 24.66 | 25.41 | 48,510 | -0.49(-1.90%) |
Aug 12, 2019 | 26.04 | 26.28 | 25.69 | 25.90 | 26,045 | -0.11(-0.43%) |
Aug 09, 2019 | 26.49 | 26.49 | 25.89 | 26.01 | 10,472 | -0.48(-1.82%) |
Aug 08, 2019 | 25.87 | 26.49 | 25.66 | 26.49 | 11,297 | +0.57(+2.22%) |
Aug 07, 2019 | 25.95 | 26.57 | 25.64 | 25.92 | 29,951 | +0.53(+2.08%) |
Aug 06, 2019 | 25.59 | 25.60 | 25.15 | 25.39 | 16,306 | -0.07(-0.29%) |
Aug 05, 2019 | 25.17 | 25.82 | 25.01 | 25.46 | 18,937 | +0.82(+3.35%) |
Aug 02, 2019 | 24.72 | 24.96 | 24.56 | 24.64 | 48,582 | -0.18(-0.73%) |
Aug 01, 2019 | 23.23 | 24.86 | 23.20 | 24.82 | 17,312 | +1.24(+5.25%) |
Jul 31, 2019 | 24.82 | 24.85 | 23.58 | 23.58 | 23,571 | -0.97(-3.96%) |
Jul 30, 2019 | 24.44 | 24.81 | 24.33 | 24.55 | 7,891 | +0.13(+0.53%) |
Jul 29, 2019 | 24.27 | 24.63 | 23.98 | 24.43 | 34,879 | +0.33(+1.36%) |
Jul 26, 2019 | 24.38 | 24.55 | 23.23 | 24.10 | 41,349 | -0.04(-0.16%) |
Jul 25, 2019 | 24.67 | 24.67 | 24.14 | 24.14 | 3,581 | -0.66(-2.65%) |
Jul 24, 2019 | 24.74 | 24.80 | 24.54 | 24.80 | 17,766 | +0.25(+1.02%) |
Jul 23, 2019 | 25.06 | 25.10 | 24.34 | 24.55 | 20,726 | -0.44(-1.74%) |
Jul 22, 2019 | 24.86 | 24.99 | 24.61 | 24.98 | 14,335 | +0.43(+1.73%) |
Jul 19, 2019 | 24.73 | 24.97 | 24.45 | 24.55 | 99,216 | -0.28(-1.13%) |
Jul 18, 2019 | 23.79 | 24.84 | 23.60 | 24.84 | 14,727 | +1.07(+4.49%) |
Jul 17, 2019 | 23.10 | 23.77 | 22.70 | 23.77 | 19,575 | +0.84(+3.68%) |
Jul 16, 2019 | 22.95 | 23.11 | 22.80 | 22.92 | 12,589 | +0.09(+0.41%) |
Jul 15, 2019 | 22.87 | 22.88 | 22.69 | 22.83 | 14,047 | +0.19(+0.86%) |
Jul 12, 2019 | 22.39 | 22.64 | 22.31 | 22.64 | 3,670 | +0.23(+1.02%) |
Jul 11, 2019 | 22.30 | 22.48 | 22.30 | 22.41 | 3,649 | +0.15(+0.68%) |
Jul 10, 2019 | 22.14 | 22.35 | 22.14 | 22.26 | 9,022 | +0.46(+2.12%) |
Jul 09, 2019 | 21.44 | 21.85 | 21.44 | 21.79 | 9,129 | +0.14(+0.64%) |
Jul 08, 2019 | 21.79 | 22.03 | 21.50 | 21.66 | 7,188 | -0.04(-0.17%) |
Jul 05, 2019 | 21.43 | 21.70 | 21.14 | 21.69 | 5,614 | -0.23(-1.06%) |
Jul 03, 2019 | 22.00 | 22.00 | 21.87 | 21.92 | 2,159 | +0.02(+0.08%) |
Jul 02, 2019 | 21.32 | 21.99 | 21.32 | 21.91 | 11,717 | +1.12(+5.39%) |
Jul 01, 2019 | 21.30 | 21.70 | 20.79 | 20.79 | 8,356 | -1.04(-4.76%) |
Jun 28, 2019 | 21.63 | 21.93 | 21.61 | 21.82 | 5,182 | +0.19(+0.88%) |
Jun 27, 2019 | 21.88 | 21.98 | 21.59 | 21.63 | 16,411 | -0.16(-0.75%) |
Jun 26, 2019 | 21.34 | 22.08 | 21.34 | 21.80 | 24,990 | +0.06(+0.28%) |
Jun 25, 2019 | 22.31 | 22.44 | 21.40 | 21.73 | 22,697 | -0.27(-1.22%) |
Jun 24, 2019 | 21.58 | 22.00 | 21.38 | 22.00 | 34,238 | +0.75(+3.51%) |
Jun 21, 2019 | 21.23 | 21.42 | 20.86 | 21.26 | 20,093 | +0.14(+0.68%) |
Jun 20, 2019 | 20.76 | 21.26 | 20.65 | 21.11 | 105,433 | +1.15(+5.77%) |
Jun 19, 2019 | 19.53 | 20.08 | 19.26 | 19.96 | 5,168 | +0.54(+2.79%) |
Jun 18, 2019 | 19.77 | 19.81 | 19.19 | 19.42 | 7,402 | -0.17(-0.85%) |
Jun 17, 2019 | 19.49 | 19.70 | 19.07 | 19.59 | 3,874 | +0.18(+0.91%) |
Jun 14, 2019 | 19.66 | 19.92 | 19.31 | 19.41 | 9,290 | -0.06(-0.31%) |
Jun 13, 2019 | 19.21 | 19.47 | 19.21 | 19.47 | 3,625 | +0.27(+1.42%) |
Jun 12, 2019 | 18.87 | 19.21 | 18.88 | 19.20 | 1,781 | +0.32(+1.72%) |
Jun 11, 2019 | 18.60 | 18.91 | 18.60 | 18.87 | 2,309 | +0.09(+0.47%) |
Jun 10, 2019 | 18.99 | 19.10 | 18.79 | 18.79 | 979 | -0.40(-2.10%) |
Jun 07, 2019 | 19.24 | 19.30 | 19.19 | 19.19 | 4,861 | +0.01(+0.07%) |
Jun 06, 2019 | 18.90 | 19.18 | 18.90 | 19.18 | 1,909 | +0.14(+0.75%) |
Jun 05, 2019 | 19.17 | 19.49 | 18.92 | 19.03 | 5,810 | -0.15(-0.77%) |
Jun 04, 2019 | 19.01 | 19.18 | 18.99 | 19.18 | 3,155 | +0.05(+0.27%) |
Jun 03, 2019 | 18.65 | 19.19 | 18.51 | 19.13 | 11,734 | +0.74(+4.00%) |
May 31, 2019 | 17.92 | 18.50 | 17.92 | 18.39 | 4,321 | +0.46(+2.55%) |
May 30, 2019 | 17.72 | 17.93 | 17.72 | 17.93 | 2,172 | +0.25(+1.44%) |
May 29, 2019 | 17.59 | 17.83 | 17.59 | 17.68 | 4,864 | -0.05(-0.29%) |
May 28, 2019 | 17.69 | 17.74 | 17.69 | 17.73 | 2,917 | -0.12(-0.67%) |
May 24, 2019 | 17.98 | 17.98 | 17.75 | 17.85 | 1,728 | +0.07(+0.42%) |
May 23, 2019 | 18.11 | 18.11 | 17.64 | 17.78 | 1,823 | +0.09(+0.54%) |
May 22, 2019 | 17.70 | 17.73 | 17.61 | 17.68 | 2,362 | -0.40(-2.20%) |
May 21, 2019 | 17.92 | 18.23 | 17.92 | 18.08 | 1,364 | +0.33(+1.83%) |
May 20, 2019 | 18.51 | 18.51 | 17.74 | 17.75 | 1,832 | -0.22(-1.22%) |
May 17, 2019 | 17.89 | 18.19 | 17.76 | 17.97 | 3,997 | +0.14(+0.80%) |
May 16, 2019 | 18.40 | 18.40 | 17.83 | 17.83 | 7,599 | -0.63(-3.41%) |
May 15, 2019 | 18.20 | 18.69 | 18.20 | 18.46 | 2,783 | -0.06(-0.32%) |
May 14, 2019 | 18.61 | 18.67 | 18.38 | 18.52 | 1,416 | -0.03(-0.16%) |
May 13, 2019 | 18.28 | 18.55 | 18.14 | 18.55 | 4,077 | +0.40(+2.23%) |
May 10, 2019 | 18.19 | 18.19 | 18.14 | 18.14 | 540 | +0.00(+0.00%) |
May 09, 2019 | 18.11 | 18.27 | 18.11 | 18.14 | 2,481 | +0.00(+0.00%) |
May 08, 2019 | 18.26 | 18.26 | 18.04 | 18.14 | 963 | +0.03(+0.18%) |
May 07, 2019 | 18.00 | 18.22 | 18.00 | 18.11 | 2,094 | +0.26(+1.45%) |
May 06, 2019 | 17.74 | 17.96 | 17.72 | 17.85 | 4,410 | -0.14(-0.77%) |
May 03, 2019 | 17.89 | 18.12 | 17.89 | 17.99 | 4,969 | +0.16(+0.91%) |
May 02, 2019 | 18.05 | 18.05 | 17.82 | 17.83 | 3,814 | -0.46(-2.51%) |
May 01, 2019 | 18.31 | 18.37 | 18.15 | 18.29 | 20,502 | -0.16(-0.88%) |
Apr 30, 2019 | 18.40 | 18.45 | 18.40 | 18.45 | 671 | +0.22(+1.22%) |
Apr 29, 2019 | 18.57 | 19.24 | 18.08 | 18.23 | 9,138 | -0.45(-2.40%) |
Apr 26, 2019 | 18.37 | 18.68 | 18.37 | 18.68 | 5,725 | +0.41(+2.23%) |
Apr 25, 2019 | 18.48 | 18.48 | 18.17 | 18.27 | 8,390 | -0.02(-0.12%) |
Apr 24, 2019 | 18.13 | 18.41 | 17.99 | 18.29 | 5,149 | +0.22(+1.22%) |
Apr 23, 2019 | 18.04 | 18.08 | 17.95 | 18.07 | 4,362 | +0.06(+0.34%) |
Apr 22, 2019 | 18.47 | 18.55 | 17.87 | 18.01 | 16,934 | -0.51(-2.73%) |
Apr 18, 2019 | 18.66 | 18.66 | 18.51 | 18.51 | 1,296 | -0.16(-0.87%) |
Apr 17, 2019 | 18.70 | 18.83 | 18.51 | 18.68 | 4,365 | -0.09(-0.49%) |
Apr 16, 2019 | 18.80 | 18.84 | 18.70 | 18.77 | 4,125 | -0.24(-1.24%) |
Apr 15, 2019 | 18.90 | 19.07 | 18.80 | 19.00 | 12,288 | -0.16(-0.82%) |
Apr 12, 2019 | 19.37 | 19.53 | 19.16 | 19.16 | 4,645 | -0.12(-0.62%) |
Apr 11, 2019 | 19.40 | 19.55 | 19.27 | 19.28 | 2,702 | -0.56(-2.80%) |
Apr 10, 2019 | 19.93 | 19.93 | 19.69 | 19.84 | 3,966 | -0.05(-0.23%) |
Apr 09, 2019 | 19.90 | 19.96 | 19.81 | 19.88 | 2,533 | +0.12(+0.61%) |
Apr 08, 2019 | 19.69 | 19.99 | 19.58 | 19.76 | 3,028 | +0.26(+1.35%) |
Apr 05, 2019 | 19.47 | 19.53 | 19.44 | 19.50 | 4,429 | -0.02(-0.12%) |
Apr 04, 2019 | 19.05 | 19.52 | 18.87 | 19.52 | 8,690 | +0.45(+2.38%) |
Apr 03, 2019 | 19.06 | 19.29 | 19.06 | 19.07 | 8,541 | -0.11(-0.56%) |
Apr 02, 2019 | 19.17 | 19.30 | 19.01 | 19.18 | 6,169 | +0.11(+0.56%) |