Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.900 | 9.110 | 7.830 | 9.080 | 2,040,200 | +0.86(+10.46%) |
Feb 27, 2020 | 8.580 | 8.660 | 8.160 | 8.220 | 2,397,133 | -0.67(-7.54%) |
Feb 26, 2020 | 10.33 | 10.47 | 8.620 | 8.890 | 3,797,216 | -1.69(-15.97%) |
Feb 25, 2020 | 12.12 | 12.16 | 10.39 | 10.58 | 2,851,640 | -1.48(-12.27%) |
Feb 24, 2020 | 11.54 | 12.11 | 11.30 | 12.06 | 894,286 | +0.04(+0.33%) |
Feb 21, 2020 | 11.59 | 12.41 | 11.46 | 12.02 | 1,331,100 | +0.18(+1.52%) |
Feb 20, 2020 | 11.34 | 11.90 | 11.34 | 11.84 | 878,976 | +0.46(+4.04%) |
Feb 19, 2020 | 10.92 | 11.61 | 10.58 | 11.38 | 2,687,873 | +0.59(+5.47%) |
Feb 18, 2020 | 11.02 | 11.08 | 10.68 | 10.79 | 747,478 | -0.22(-2.00%) |
Feb 14, 2020 | 11.36 | 11.46 | 10.29 | 11.01 | 1,499,800 | -0.48(-4.18%) |
Feb 13, 2020 | 12.30 | 12.38 | 11.44 | 11.49 | 1,199,313 | -0.91(-7.34%) |
Feb 12, 2020 | 12.87 | 13.06 | 12.26 | 12.40 | 675,361 | -0.37(-2.90%) |
Feb 11, 2020 | 12.61 | 13.08 | 12.46 | 12.77 | 812,299 | +0.30(+2.41%) |
Feb 10, 2020 | 12.83 | 12.92 | 12.32 | 12.47 | 484,953 | -0.45(-3.48%) |
Feb 07, 2020 | 13.20 | 13.31 | 12.88 | 12.92 | 573,600 | -0.39(-2.93%) |
Feb 06, 2020 | 13.24 | 13.47 | 13.07 | 13.31 | 629,593 | +0.16(+1.22%) |
Feb 05, 2020 | 12.78 | 13.19 | 12.78 | 13.15 | 919,107 | +0.53(+4.20%) |
Feb 04, 2020 | 12.70 | 13.10 | 12.53 | 12.62 | 867,333 | +0.15(+1.20%) |
Feb 03, 2020 | 11.78 | 12.48 | 11.78 | 12.47 | 749,980 | +0.80(+6.86%) |
Jan 31, 2020 | 12.10 | 12.10 | 11.41 | 11.67 | 822,900 | -0.48(-3.95%) |
Jan 30, 2020 | 12.06 | 12.33 | 11.91 | 12.15 | 627,726 | -0.10(-0.82%) |
Jan 29, 2020 | 12.39 | 12.43 | 11.90 | 12.25 | 816,173 | -0.12(-0.97%) |
Jan 28, 2020 | 12.25 | 12.41 | 12.16 | 12.37 | 619,548 | +0.26(+2.15%) |
Jan 27, 2020 | 11.88 | 12.12 | 11.62 | 12.11 | 1,011,285 | -0.13(-1.06%) |
Jan 24, 2020 | 12.73 | 12.81 | 11.83 | 12.24 | 875,800 | -0.43(-3.39%) |
Jan 23, 2020 | 12.55 | 12.81 | 12.08 | 12.67 | 771,693 | +0.06(+0.48%) |
Jan 22, 2020 | 13.14 | 13.18 | 12.59 | 12.61 | 720,523 | -0.50(-3.81%) |
Jan 21, 2020 | 12.94 | 13.26 | 12.81 | 13.11 | 655,217 | +0.15(+1.16%) |
Jan 17, 2020 | 12.98 | 13.04 | 12.74 | 12.96 | 761,000 | +0.06(+0.47%) |
Jan 16, 2020 | 12.10 | 12.91 | 12.00 | 12.90 | 935,618 | +0.91(+7.59%) |
Jan 15, 2020 | 11.51 | 12.18 | 11.50 | 11.99 | 814,780 | +0.49(+4.26%) |
Jan 14, 2020 | 11.21 | 11.65 | 11.11 | 11.50 | 807,013 | +0.16(+1.41%) |
Jan 13, 2020 | 11.26 | 11.38 | 11.06 | 11.34 | 781,020 | +0.08(+0.71%) |
Jan 10, 2020 | 11.49 | 11.50 | 11.24 | 11.26 | 844,200 | -0.25(-2.17%) |
Jan 09, 2020 | 11.51 | 11.70 | 11.38 | 11.51 | 924,532 | +0.02(+0.17%) |
Jan 08, 2020 | 11.93 | 11.97 | 11.35 | 11.49 | 1,776,807 | -0.49(-4.09%) |
Jan 07, 2020 | 11.72 | 12.03 | 11.23 | 11.98 | 1,352,219 | +0.28(+2.39%) |
Jan 06, 2020 | 11.71 | 11.85 | 11.53 | 11.70 | 827,951 | -0.16(-1.35%) |
Jan 03, 2020 | 11.88 | 12.07 | 11.80 | 11.86 | 656,300 | -0.24(-1.98%) |
Jan 02, 2020 | 12.40 | 12.42 | 11.91 | 12.10 | 733,717 | -0.12(-0.98%) |
Dec 31, 2019 | 11.89 | 12.30 | 11.73 | 12.22 | 832,100 | +0.31(+2.60%) |
Dec 30, 2019 | 11.85 | 12.24 | 11.78 | 11.91 | 701,330 | +0.01(+0.08%) |
Dec 27, 2019 | 12.18 | 12.18 | 11.86 | 11.90 | 344,100 | -0.20(-1.65%) |
Dec 26, 2019 | 12.12 | 12.23 | 12.05 | 12.10 | 396,614 | -0.01(-0.08%) |
Dec 24, 2019 | 12.17 | 12.27 | 12.10 | 12.11 | 200,600 | -0.14(-1.14%) |
Dec 23, 2019 | 12.22 | 12.28 | 11.80 | 12.25 | 809,165 | +0.05(+0.41%) |
Dec 20, 2019 | 12.45 | 12.66 | 12.19 | 12.20 | 1,133,500 | -0.19(-1.53%) |
Dec 19, 2019 | 12.15 | 12.41 | 11.98 | 12.39 | 1,034,041 | +0.29(+2.40%) |
Dec 18, 2019 | 11.98 | 12.15 | 11.75 | 12.10 | 604,642 | +0.13(+1.09%) |
Dec 17, 2019 | 12.03 | 12.18 | 11.14 | 11.97 | 1,415,863 | -0.50(-4.01%) |
Dec 16, 2019 | 12.44 | 12.60 | 12.23 | 12.47 | 476,518 | +0.06(+0.48%) |
Dec 13, 2019 | 12.47 | 12.84 | 12.40 | 12.41 | 493,900 | -0.09(-0.72%) |
Dec 12, 2019 | 12.49 | 12.71 | 12.40 | 12.50 | 511,824 | -0.02(-0.16%) |
Dec 11, 2019 | 12.66 | 12.84 | 12.51 | 12.52 | 483,489 | -0.18(-1.42%) |
Dec 10, 2019 | 12.51 | 12.70 | 12.42 | 12.70 | 613,581 | +0.09(+0.71%) |
Dec 09, 2019 | 12.37 | 12.90 | 12.35 | 12.61 | 590,868 | +0.18(+1.45%) |
Dec 06, 2019 | 12.68 | 12.73 | 12.38 | 12.43 | 579,500 | -0.10(-0.80%) |
Dec 05, 2019 | 12.45 | 12.57 | 12.16 | 12.53 | 638,083 | +0.14(+1.13%) |
Dec 04, 2019 | 12.52 | 12.78 | 12.32 | 12.39 | 470,863 | +0.03(+0.24%) |
Dec 03, 2019 | 12.50 | 12.59 | 12.24 | 12.36 | 1,061,369 | -0.25(-1.98%) |
Dec 02, 2019 | 13.22 | 13.26 | 12.55 | 12.61 | 615,974 | -0.68(-5.12%) |
Nov 29, 2019 | 12.66 | 13.38 | 12.59 | 13.29 | 931,100 | +0.54(+4.24%) |
Nov 27, 2019 | 13.49 | 13.53 | 12.75 | 12.75 | 431,300 | -0.71(-5.27%) |
Nov 26, 2019 | 13.20 | 13.55 | 12.99 | 13.46 | 709,352 | +0.20(+1.51%) |
Nov 25, 2019 | 12.91 | 13.35 | 12.81 | 13.26 | 522,754 | +0.44(+3.43%) |
Nov 22, 2019 | 12.90 | 13.14 | 12.78 | 12.82 | 833,000 | -0.02(-0.16%) |
Nov 21, 2019 | 12.81 | 13.04 | 12.62 | 12.84 | 796,252 | +0.02(+0.16%) |
Nov 20, 2019 | 11.97 | 12.86 | 11.87 | 12.82 | 1,065,463 | +0.81(+6.74%) |
Nov 19, 2019 | 12.29 | 12.30 | 12.00 | 12.01 | 658,812 | -0.20(-1.64%) |
Nov 18, 2019 | 12.59 | 12.60 | 12.02 | 12.21 | 944,269 | -0.48(-3.78%) |
Nov 15, 2019 | 12.63 | 12.74 | 12.36 | 12.69 | 625,600 | +0.18(+1.44%) |
Nov 14, 2019 | 12.04 | 12.58 | 11.80 | 12.51 | 1,062,792 | +0.43(+3.56%) |
Nov 13, 2019 | 12.37 | 12.37 | 11.91 | 12.08 | 728,217 | -0.40(-3.21%) |
Nov 12, 2019 | 12.58 | 12.63 | 12.33 | 12.48 | 703,597 | -0.11(-0.87%) |
Nov 11, 2019 | 12.45 | 12.65 | 12.26 | 12.59 | 580,267 | +0.00(+0.00%) |
Nov 08, 2019 | 12.74 | 12.83 | 12.54 | 12.59 | 2,179,400 | -0.15(-1.18%) |
Nov 07, 2019 | 12.37 | 12.92 | 12.32 | 12.74 | 2,038,202 | +0.60(+4.94%) |
Nov 06, 2019 | 11.52 | 12.62 | 11.52 | 12.14 | 2,268,150 | +0.29(+2.45%) |
Nov 05, 2019 | 12.13 | 12.35 | 11.78 | 11.85 | 1,506,536 | -0.20(-1.66%) |
Nov 04, 2019 | 12.10 | 12.35 | 12.01 | 12.05 | 1,112,991 | +0.03(+0.25%) |
Nov 01, 2019 | 11.34 | 12.12 | 11.34 | 12.02 | 876,700 | +0.71(+6.28%) |
Oct 31, 2019 | 11.32 | 11.37 | 11.13 | 11.31 | 960,457 | -0.01(-0.09%) |
Oct 30, 2019 | 11.45 | 11.45 | 11.20 | 11.32 | 1,052,265 | -0.06(-0.53%) |
Oct 29, 2019 | 11.30 | 11.41 | 11.08 | 11.38 | 779,771 | +0.03(+0.26%) |
Oct 28, 2019 | 11.08 | 11.47 | 11.07 | 11.35 | 709,533 | +0.28(+2.53%) |
Oct 25, 2019 | 10.51 | 11.14 | 10.51 | 11.07 | 1,307,900 | +0.55(+5.23%) |
Oct 24, 2019 | 10.74 | 10.77 | 10.47 | 10.52 | 543,579 | -0.21(-1.96%) |
Oct 23, 2019 | 10.72 | 10.78 | 10.57 | 10.73 | 543,953 | +0.00(+0.00%) |
Oct 22, 2019 | 10.42 | 10.78 | 10.29 | 10.73 | 1,053,246 | +0.31(+2.98%) |
Oct 21, 2019 | 10.78 | 10.91 | 10.41 | 10.42 | 616,928 | -0.27(-2.53%) |
Oct 18, 2019 | 10.91 | 11.00 | 10.63 | 10.69 | 889,800 | -0.26(-2.37%) |
Oct 17, 2019 | 10.65 | 10.95 | 10.58 | 10.95 | 767,218 | +0.32(+3.01%) |
Oct 16, 2019 | 10.43 | 10.65 | 10.31 | 10.63 | 704,518 | +0.23(+2.21%) |
Oct 15, 2019 | 10.26 | 10.56 | 10.07 | 10.40 | 782,026 | +0.08(+0.78%) |
Oct 14, 2019 | 10.07 | 10.33 | 9.820 | 10.32 | 786,291 | +0.21(+2.08%) |
Oct 11, 2019 | 9.900 | 10.25 | 9.870 | 10.11 | 1,629,600 | +0.37(+3.80%) |
Oct 10, 2019 | 9.470 | 9.780 | 9.420 | 9.740 | 2,713,706 | +0.33(+3.51%) |
Oct 09, 2019 | 9.450 | 9.510 | 9.350 | 9.410 | 1,086,253 | +0.09(+0.97%) |
Oct 08, 2019 | 9.390 | 9.470 | 9.260 | 9.320 | 531,140 | -0.17(-1.79%) |
Oct 07, 2019 | 9.170 | 9.560 | 9.090 | 9.490 | 1,175,059 | +0.22(+2.37%) |
Oct 04, 2019 | 9.230 | 9.320 | 9.070 | 9.270 | 735,100 | +0.08(+0.87%) |
Oct 03, 2019 | 9.180 | 9.270 | 8.800 | 9.190 | 1,003,628 | -0.05(-0.54%) |
Oct 02, 2019 | 9.200 | 9.350 | 8.960 | 9.240 | 1,316,748 | -0.08(-0.86%) |
Oct 01, 2019 | 8.990 | 9.380 | 8.990 | 9.320 | 1,445,847 | +0.34(+3.79%) |
Sep 30, 2019 | 8.860 | 9.000 | 8.660 | 8.980 | 1,390,424 | +0.15(+1.70%) |
Sep 27, 2019 | 8.890 | 9.100 | 8.770 | 8.830 | 1,102,000 | -0.08(-0.90%) |
Sep 26, 2019 | 8.940 | 9.040 | 8.760 | 8.910 | 1,448,754 | -0.09(-1.00%) |
Sep 25, 2019 | 8.750 | 9.090 | 8.750 | 9.000 | 1,286,675 | +0.24(+2.74%) |
Sep 24, 2019 | 9.250 | 9.300 | 8.670 | 8.760 | 1,893,422 | -0.42(-4.58%) |
Sep 23, 2019 | 9.530 | 9.600 | 9.160 | 9.180 | 1,897,942 | -0.28(-2.96%) |
Sep 20, 2019 | 9.830 | 9.875 | 9.340 | 9.460 | 9,802,800 | -0.34(-3.47%) |
Sep 19, 2019 | 9.990 | 10.33 | 9.750 | 9.800 | 1,707,238 | -0.20(-2.00%) |
Sep 18, 2019 | 10.70 | 10.70 | 9.700 | 10.00 | 1,892,533 | -0.67(-6.28%) |
Sep 17, 2019 | 10.88 | 10.90 | 10.47 | 10.67 | 1,977,680 | -0.35(-3.18%) |
Sep 16, 2019 | 11.25 | 11.29 | 10.69 | 11.02 | 3,243,575 | +0.08(+0.73%) |
Sep 13, 2019 | 10.10 | 11.21 | 9.660 | 10.94 | 7,248,900 | +0.94(+9.40%) |
Sep 12, 2019 | 10.05 | 10.24 | 9.660 | 10.00 | 2,263,714 | +0.28(+2.88%) |
Sep 11, 2019 | 9.280 | 9.740 | 9.040 | 9.720 | 1,252,294 | +0.44(+4.74%) |
Sep 10, 2019 | 8.930 | 9.400 | 8.760 | 9.280 | 1,635,631 | +0.34(+3.80%) |
Sep 09, 2019 | 9.140 | 9.265 | 8.700 | 8.940 | 1,695,546 | -0.58(-6.09%) |
Sep 06, 2019 | 9.530 | 9.683 | 9.390 | 9.520 | 855,900 | +0.01(+0.11%) |
Sep 05, 2019 | 9.100 | 9.680 | 9.100 | 9.510 | 1,019,156 | +0.54(+6.02%) |
Sep 04, 2019 | 8.930 | 9.120 | 8.800 | 8.970 | 935,074 | +0.12(+1.36%) |
Sep 03, 2019 | 8.820 | 8.930 | 8.400 | 8.850 | 1,851,215 | -0.06(-0.67%) |
Aug 30, 2019 | 9.150 | 9.165 | 8.840 | 8.910 | 1,180,200 | -0.20(-2.20%) |
Aug 29, 2019 | 9.000 | 9.340 | 8.970 | 9.110 | 1,027,553 | +0.19(+2.13%) |
Aug 28, 2019 | 8.900 | 9.010 | 8.810 | 8.920 | 1,651,164 | +0.01(+0.11%) |
Aug 27, 2019 | 8.720 | 9.060 | 8.650 | 8.910 | 1,701,581 | +0.27(+3.12%) |
Aug 26, 2019 | 8.370 | 8.650 | 8.300 | 8.640 | 1,440,222 | +0.36(+4.35%) |
Aug 23, 2019 | 8.800 | 8.920 | 8.230 | 8.280 | 1,382,400 | -0.60(-6.76%) |
Aug 22, 2019 | 9.110 | 9.140 | 8.780 | 8.880 | 1,099,908 | -0.17(-1.88%) |
Aug 21, 2019 | 8.910 | 9.120 | 8.880 | 9.050 | 1,114,413 | +0.15(+1.69%) |
Aug 20, 2019 | 8.750 | 8.940 | 8.690 | 8.900 | 1,294,522 | +0.05(+0.56%) |
Aug 19, 2019 | 9.120 | 9.220 | 8.840 | 8.850 | 1,364,673 | -0.15(-1.67%) |
Aug 16, 2019 | 9.050 | 9.190 | 8.880 | 9.000 | 1,387,400 | -0.03(-0.33%) |
Aug 15, 2019 | 9.090 | 9.275 | 8.950 | 9.030 | 1,626,538 | -0.01(-0.11%) |
Aug 14, 2019 | 9.380 | 9.460 | 9.020 | 9.040 | 3,044,001 | -0.47(-4.94%) |
Aug 13, 2019 | 9.110 | 9.700 | 9.060 | 9.510 | 2,556,005 | +0.27(+2.92%) |
Aug 12, 2019 | 8.950 | 9.270 | 8.710 | 9.240 | 2,414,936 | +0.21(+2.33%) |
Aug 09, 2019 | 9.160 | 9.290 | 8.870 | 9.030 | 7,197,400 | -0.17(-1.85%) |
Aug 08, 2019 | 10.05 | 10.05 | 9.160 | 9.200 | 7,497,220 | -0.68(-6.88%) |
Aug 07, 2019 | 10.43 | 10.47 | 9.700 | 9.880 | 5,544,238 | -0.52(-5.00%) |
Aug 06, 2019 | 11.59 | 11.61 | 9.865 | 10.40 | 7,194,063 | -1.42(-12.01%) |
Aug 05, 2019 | 11.61 | 12.31 | 10.30 | 11.82 | 15,115,391 | -6.22(-34.48%) |
Aug 02, 2019 | 18.88 | 18.88 | 17.91 | 18.04 | 2,129,200 | -0.83(-4.40%) |
Aug 01, 2019 | 19.06 | 19.21 | 18.81 | 18.87 | 1,839,649 | -0.13(-0.68%) |
Jul 31, 2019 | 19.33 | 19.38 | 18.76 | 19.00 | 1,629,163 | -0.33(-1.71%) |
Jul 30, 2019 | 19.20 | 19.42 | 19.01 | 19.33 | 768,285 | +0.01(+0.05%) |
Jul 29, 2019 | 19.98 | 20.02 | 19.20 | 19.32 | 660,229 | -0.69(-3.45%) |
Jul 26, 2019 | 20.20 | 20.51 | 19.96 | 20.01 | 350,400 | -0.08(-0.40%) |
Jul 25, 2019 | 20.57 | 20.68 | 19.79 | 20.09 | 489,179 | -0.43(-2.10%) |
Jul 24, 2019 | 20.47 | 20.63 | 19.94 | 20.52 | 1,349,465 | -0.07(-0.34%) |
Jul 23, 2019 | 20.65 | 20.86 | 20.37 | 20.59 | 400,888 | +0.02(+0.10%) |
Jul 22, 2019 | 20.00 | 20.62 | 19.80 | 20.57 | 821,938 | +0.56(+2.80%) |
Jul 19, 2019 | 20.16 | 20.96 | 20.00 | 20.01 | 799,200 | -0.14(-0.69%) |
Jul 18, 2019 | 20.35 | 20.44 | 20.02 | 20.15 | 903,451 | -0.23(-1.13%) |
Jul 17, 2019 | 20.90 | 21.09 | 20.36 | 20.38 | 884,161 | -0.42(-2.02%) |
Jul 16, 2019 | 21.47 | 21.47 | 20.77 | 20.80 | 498,990 | -0.69(-3.21%) |
Jul 15, 2019 | 21.68 | 21.74 | 21.47 | 21.49 | 456,936 | -0.19(-0.88%) |
Jul 12, 2019 | 21.09 | 21.73 | 21.01 | 21.68 | 425,900 | +0.55(+2.60%) |
Jul 11, 2019 | 21.20 | 21.33 | 20.90 | 21.13 | 292,451 | -0.06(-0.28%) |
Jul 10, 2019 | 21.17 | 21.37 | 20.99 | 21.19 | 298,328 | +0.13(+0.62%) |
Jul 09, 2019 | 20.88 | 21.07 | 20.56 | 21.06 | 657,120 | +0.05(+0.24%) |
Jul 08, 2019 | 21.18 | 21.34 | 20.90 | 21.01 | 471,449 | -0.29(-1.36%) |
Jul 05, 2019 | 20.96 | 21.35 | 20.57 | 21.30 | 537,400 | +0.14(+0.66%) |
Jul 03, 2019 | 21.23 | 22.25 | 20.94 | 21.16 | 953,500 | +0.08(+0.38%) |
Jul 02, 2019 | 20.89 | 21.41 | 20.71 | 21.08 | 2,235,121 | +1.22(+6.14%) |
Jul 01, 2019 | 20.06 | 20.36 | 19.81 | 19.86 | 617,443 | +0.14(+0.71%) |
Jun 28, 2019 | 19.85 | 19.98 | 19.54 | 19.72 | 1,113,000 | -0.11(-0.55%) |
Jun 27, 2019 | 19.77 | 19.99 | 19.57 | 19.83 | 570,030 | +0.16(+0.81%) |
Jun 26, 2019 | 19.51 | 20.04 | 19.08 | 19.67 | 761,379 | +0.25(+1.29%) |
Jun 25, 2019 | 20.96 | 21.04 | 19.29 | 19.42 | 1,222,642 | -1.53(-7.30%) |
Jun 24, 2019 | 21.43 | 21.43 | 20.88 | 20.95 | 591,333 | -0.49(-2.29%) |
Jun 21, 2019 | 21.54 | 21.85 | 21.39 | 21.44 | 1,076,000 | -0.24(-1.11%) |
Jun 20, 2019 | 22.10 | 22.10 | 21.47 | 21.68 | 474,818 | -0.05(-0.23%) |
Jun 19, 2019 | 21.72 | 21.75 | 21.26 | 21.73 | 544,045 | +0.05(+0.23%) |
Jun 18, 2019 | 21.51 | 22.08 | 21.45 | 21.68 | 594,735 | +0.26(+1.21%) |
Jun 17, 2019 | 21.18 | 21.63 | 20.97 | 21.42 | 503,921 | +0.26(+1.23%) |
Jun 14, 2019 | 21.47 | 21.55 | 20.84 | 21.16 | 587,900 | -0.30(-1.40%) |
Jun 13, 2019 | 20.85 | 21.47 | 20.75 | 21.46 | 639,460 | +0.62(+2.98%) |
Jun 12, 2019 | 21.18 | 21.27 | 20.59 | 20.84 | 710,601 | -0.41(-1.93%) |
Jun 11, 2019 | 20.81 | 21.44 | 20.71 | 21.25 | 1,212,611 | +0.62(+3.01%) |
Jun 10, 2019 | 20.73 | 20.85 | 20.32 | 20.63 | 440,985 | +0.03(+0.15%) |
Jun 07, 2019 | 20.03 | 20.75 | 19.98 | 20.60 | 976,100 | +0.56(+2.79%) |
Jun 06, 2019 | 20.40 | 20.40 | 19.32 | 20.04 | 948,684 | -0.47(-2.29%) |
Jun 05, 2019 | 21.15 | 21.15 | 20.17 | 20.51 | 681,363 | -0.58(-2.75%) |
Jun 04, 2019 | 20.68 | 21.16 | 20.52 | 21.09 | 1,295,711 | +0.66(+3.23%) |
Jun 03, 2019 | 21.14 | 21.30 | 19.05 | 20.43 | 2,330,996 | -0.74(-3.50%) |
May 31, 2019 | 20.72 | 21.21 | 20.50 | 21.17 | 748,600 | +0.11(+0.52%) |
May 30, 2019 | 21.13 | 21.28 | 20.89 | 21.06 | 486,994 | -0.05(-0.24%) |
May 29, 2019 | 21.30 | 21.48 | 20.74 | 21.11 | 601,775 | -0.34(-1.59%) |
May 28, 2019 | 21.71 | 22.11 | 21.22 | 21.45 | 554,457 | -0.25(-1.15%) |
May 24, 2019 | 21.55 | 21.80 | 21.29 | 21.70 | 473,200 | +0.32(+1.50%) |
May 23, 2019 | 21.41 | 21.58 | 21.11 | 21.38 | 472,051 | -0.35(-1.61%) |
May 22, 2019 | 21.83 | 22.09 | 21.67 | 21.73 | 629,479 | -0.16(-0.73%) |
May 21, 2019 | 22.14 | 22.32 | 21.82 | 21.89 | 677,935 | -0.11(-0.50%) |
May 20, 2019 | 22.45 | 22.48 | 21.67 | 22.00 | 906,979 | -0.74(-3.25%) |
May 17, 2019 | 22.67 | 23.03 | 22.53 | 22.74 | 1,326,000 | -0.26(-1.13%) |
May 16, 2019 | 22.85 | 23.08 | 22.51 | 23.00 | 852,777 | +0.25(+1.10%) |
May 15, 2019 | 22.61 | 23.06 | 22.15 | 22.75 | 998,162 | +0.11(+0.49%) |
May 14, 2019 | 22.03 | 22.82 | 21.91 | 22.64 | 893,940 | +0.74(+3.38%) |
May 13, 2019 | 21.61 | 22.35 | 21.21 | 21.90 | 1,108,695 | -0.18(-0.82%) |
May 10, 2019 | 21.50 | 22.26 | 21.06 | 22.08 | 2,213,500 | +1.26(+6.05%) |
May 09, 2019 | 20.94 | 21.09 | 20.77 | 20.82 | 940,334 | -0.36(-1.70%) |
May 08, 2019 | 21.29 | 21.54 | 21.05 | 21.18 | 498,901 | -0.09(-0.42%) |
May 07, 2019 | 21.06 | 21.31 | 20.97 | 21.27 | 682,732 | +0.04(+0.19%) |
May 06, 2019 | 20.97 | 21.38 | 19.99 | 21.23 | 1,319,571 | -0.17(-0.79%) |
May 03, 2019 | 20.61 | 21.49 | 20.51 | 21.40 | 1,894,000 | +1.00(+4.90%) |
May 02, 2019 | 20.45 | 20.78 | 20.10 | 20.40 | 1,232,525 | +0.02(+0.10%) |
May 01, 2019 | 20.81 | 21.02 | 20.37 | 20.38 | 880,334 | -0.43(-2.07%) |
Apr 30, 2019 | 20.89 | 20.97 | 20.36 | 20.81 | 968,881 | -0.10(-0.48%) |
Apr 29, 2019 | 20.91 | 21.06 | 20.67 | 20.91 | 1,121,796 | +0.01(+0.05%) |
Apr 26, 2019 | 20.77 | 21.01 | 20.55 | 20.90 | 798,800 | +0.14(+0.67%) |
Apr 25, 2019 | 20.71 | 20.99 | 20.33 | 20.76 | 1,099,315 | -0.04(-0.19%) |
Apr 24, 2019 | 20.39 | 20.99 | 20.14 | 20.80 | 1,446,549 | +0.37(+1.81%) |
Apr 23, 2019 | 20.85 | 20.95 | 20.42 | 20.43 | 851,060 | -0.27(-1.30%) |
Apr 22, 2019 | 20.58 | 21.12 | 20.50 | 20.70 | 1,206,314 | +0.00(+0.00%) |
Apr 18, 2019 | 21.49 | 21.74 | 20.57 | 20.70 | 1,493,100 | -0.87(-4.03%) |
Apr 17, 2019 | 20.44 | 21.72 | 20.37 | 21.57 | 3,637,490 | +1.30(+6.41%) |
Apr 16, 2019 | 21.75 | 22.25 | 19.74 | 20.27 | 1,971,593 | -1.40(-6.46%) |
Apr 15, 2019 | 21.56 | 21.75 | 21.48 | 21.67 | 1,164,219 | +0.14(+0.65%) |
Apr 12, 2019 | 21.83 | 21.84 | 21.46 | 21.53 | 1,836,700 | -0.19(-0.87%) |
Apr 11, 2019 | 23.01 | 23.05 | 21.62 | 21.72 | 1,168,077 | -1.28(-5.57%) |
Apr 10, 2019 | 22.80 | 23.17 | 22.80 | 23.00 | 573,077 | +0.21(+0.92%) |
Apr 09, 2019 | 22.61 | 23.07 | 22.51 | 22.79 | 593,916 | +0.02(+0.09%) |
Apr 08, 2019 | 22.98 | 23.11 | 22.73 | 22.77 | 678,312 | -0.23(-1.00%) |
Apr 05, 2019 | 22.98 | 23.29 | 22.60 | 23.00 | 1,358,900 | +0.13(+0.57%) |
Apr 04, 2019 | 22.99 | 23.30 | 22.72 | 22.87 | 845,584 | -0.11(-0.48%) |
Apr 03, 2019 | 23.40 | 23.61 | 22.96 | 22.98 | 577,220 | -0.18(-0.78%) |
Apr 02, 2019 | 23.07 | 23.19 | 22.82 | 23.16 | 1,207,251 | +0.10(+0.43%) |
Apr 01, 2019 | 23.00 | 23.47 | 22.95 | 23.06 | 575,176 | +0.26(+1.14%) |
Mar 29, 2019 | 22.91 | 23.07 | 22.75 | 22.80 | 615,000 | +0.06(+0.26%) |
Mar 28, 2019 | 22.74 | 22.96 | 22.52 | 22.74 | 445,136 | -0.03(-0.13%) |
Mar 27, 2019 | 22.48 | 23.18 | 22.42 | 22.77 | 1,066,132 | +0.24(+1.07%) |
Mar 26, 2019 | 22.20 | 22.56 | 21.89 | 22.53 | 564,199 | +0.50(+2.27%) |
Mar 25, 2019 | 21.77 | 22.60 | 21.53 | 22.03 | 751,615 | +0.23(+1.06%) |
Mar 22, 2019 | 23.25 | 23.25 | 21.57 | 21.80 | 1,732,600 | -1.50(-6.44%) |
Mar 21, 2019 | 23.06 | 24.43 | 23.00 | 23.30 | 2,590,287 | +0.07(+0.30%) |
Mar 20, 2019 | 22.89 | 23.81 | 22.89 | 23.23 | 1,230,780 | +0.24(+1.04%) |
Mar 19, 2019 | 22.94 | 23.21 | 22.77 | 22.99 | 526,363 | +0.12(+0.52%) |
Mar 18, 2019 | 22.56 | 23.05 | 22.52 | 22.87 | 788,831 | +0.15(+0.66%) |
Mar 15, 2019 | 23.00 | 23.19 | 22.59 | 22.72 | 1,609,100 | -0.15(-0.66%) |
Mar 14, 2019 | 22.34 | 22.95 | 22.16 | 22.87 | 932,858 | +0.53(+2.37%) |
Mar 13, 2019 | 23.17 | 23.38 | 22.26 | 22.34 | 1,084,200 | -0.81(-3.50%) |
Mar 12, 2019 | 22.91 | 23.59 | 22.91 | 23.15 | 1,400,944 | +0.23(+1.00%) |
Mar 11, 2019 | 22.86 | 23.17 | 22.79 | 22.92 | 1,192,113 | +0.17(+0.75%) |
Mar 08, 2019 | 22.40 | 23.00 | 22.14 | 22.75 | 1,106,100 | +0.29(+1.29%) |
Mar 07, 2019 | 23.20 | 23.44 | 22.41 | 22.46 | 900,747 | -0.75(-3.23%) |
Mar 06, 2019 | 23.11 | 23.45 | 23.03 | 23.21 | 1,004,226 | +0.12(+0.52%) |
Mar 05, 2019 | 23.88 | 24.01 | 22.98 | 23.09 | 2,031,785 | -0.87(-3.63%) |
Mar 04, 2019 | 24.05 | 24.05 | 23.28 | 23.96 | 1,496,633 | -0.06(-0.25%) |