Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.470 | 7.678 | 7.164 | 7.381 | 784,388 | -0.11(-1.45%) |
Mar 30, 2020 | 7.421 | 7.836 | 7.173 | 7.490 | 565,663 | +0.12(+1.61%) |
Mar 27, 2020 | 7.777 | 7.777 | 7.213 | 7.371 | 806,413 | -0.79(-9.70%) |
Mar 26, 2020 | 7.500 | 8.272 | 7.431 | 8.163 | 949,222 | +0.78(+10.59%) |
Mar 25, 2020 | 7.134 | 7.619 | 6.609 | 7.381 | 970,176 | +0.18(+2.47%) |
Mar 24, 2020 | 6.906 | 7.327 | 6.841 | 7.203 | 635,679 | +0.54(+8.17%) |
Mar 23, 2020 | 7.104 | 7.203 | 5.867 | 6.659 | 902,498 | -0.75(-10.15%) |
Mar 20, 2020 | 7.658 | 7.797 | 6.966 | 7.411 | 1,373,500 | -0.15(-1.96%) |
Mar 19, 2020 | 6.778 | 7.906 | 6.679 | 7.559 | 697,662 | +0.77(+11.37%) |
Mar 18, 2020 | 7.520 | 8.123 | 5.867 | 6.788 | 1,207,425 | -1.25(-15.52%) |
Mar 17, 2020 | 8.707 | 9.034 | 7.668 | 8.034 | 2,694,806 | -0.55(-6.45%) |
Mar 16, 2020 | 9.499 | 9.528 | 8.450 | 8.588 | 650,756 | -2.32(-21.23%) |
Mar 13, 2020 | 10.57 | 10.97 | 9.697 | 10.90 | 640,360 | +1.21(+12.45%) |
Mar 12, 2020 | 9.667 | 10.51 | 9.518 | 9.697 | 1,027,995 | -0.91(-8.58%) |
Mar 11, 2020 | 10.91 | 11.07 | 10.36 | 10.61 | 668,178 | -0.50(-4.54%) |
Mar 10, 2020 | 11.34 | 11.84 | 10.61 | 11.11 | 893,719 | +0.05(+0.45%) |
Mar 09, 2020 | 12.49 | 12.49 | 10.97 | 11.06 | 945,093 | -2.46(-18.21%) |
Mar 06, 2020 | 13.04 | 13.66 | 13.00 | 13.53 | 571,794 | -0.08(-0.57%) |
Mar 05, 2020 | 13.69 | 13.95 | 13.35 | 13.60 | 1,609,356 | +0.00(+0.00%) |
Mar 04, 2020 | 13.74 | 13.75 | 13.45 | 13.60 | 586,527 | +0.10(+0.72%) |
Mar 03, 2020 | 14.36 | 14.66 | 13.38 | 13.51 | 707,769 | -0.53(-3.75%) |
Mar 02, 2020 | 13.96 | 14.06 | 13.42 | 14.03 | 653,920 | +0.18(+1.27%) |
Feb 28, 2020 | 13.34 | 14.00 | 12.91 | 13.86 | 493,449 | -0.01(-0.07%) |
Feb 27, 2020 | 14.51 | 14.51 | 13.77 | 13.87 | 423,543 | -0.82(-5.58%) |
Feb 26, 2020 | 15.37 | 15.55 | 14.67 | 14.69 | 228,742 | -0.49(-3.21%) |
Feb 25, 2020 | 16.69 | 16.69 | 14.69 | 15.17 | 671,409 | -1.41(-8.52%) |
Feb 24, 2020 | 16.45 | 16.68 | 16.19 | 16.59 | 546,417 | -0.61(-3.57%) |
Feb 21, 2020 | 16.70 | 17.70 | 16.22 | 17.20 | 771,758 | +0.58(+3.46%) |
Feb 20, 2020 | 16.04 | 16.73 | 16.04 | 16.63 | 594,654 | +0.54(+3.33%) |
Feb 19, 2020 | 15.87 | 16.18 | 15.85 | 16.09 | 364,429 | +0.29(+1.85%) |
Feb 18, 2020 | 15.62 | 15.94 | 15.58 | 15.80 | 465,071 | +0.06(+0.37%) |
Feb 14, 2020 | 15.61 | 15.86 | 15.60 | 15.74 | 564,206 | +0.03(+0.19%) |
Feb 13, 2020 | 15.92 | 15.92 | 15.57 | 15.71 | 223,594 | -0.24(-1.53%) |
Feb 12, 2020 | 15.92 | 16.15 | 15.63 | 15.95 | 421,834 | +0.25(+1.62%) |
Feb 11, 2020 | 15.47 | 16.07 | 15.47 | 15.70 | 347,769 | +0.40(+2.61%) |
Feb 10, 2020 | 15.17 | 15.45 | 15.12 | 15.30 | 265,456 | +0.16(+1.03%) |
Feb 07, 2020 | 15.88 | 15.91 | 15.01 | 15.14 | 410,798 | -0.81(-5.07%) |
Feb 06, 2020 | 16.31 | 16.31 | 15.88 | 15.95 | 158,818 | -0.22(-1.39%) |
Feb 05, 2020 | 16.19 | 16.37 | 15.85 | 16.18 | 343,085 | +0.19(+1.16%) |
Feb 04, 2020 | 15.51 | 16.18 | 15.47 | 15.99 | 635,955 | +0.79(+5.20%) |
Feb 03, 2020 | 15.39 | 15.56 | 15.13 | 15.20 | 281,620 | -0.11(-0.70%) |
Jan 31, 2020 | 15.87 | 15.99 | 15.20 | 15.31 | 337,272 | -0.84(-5.19%) |
Jan 30, 2020 | 15.91 | 16.16 | 15.78 | 16.15 | 241,221 | -0.03(-0.18%) |
Jan 29, 2020 | 16.29 | 16.52 | 16.12 | 16.18 | 296,900 | -0.13(-0.78%) |
Jan 28, 2020 | 16.18 | 16.44 | 16.17 | 16.30 | 175,209 | +0.25(+1.58%) |
Jan 27, 2020 | 16.09 | 16.25 | 15.94 | 16.05 | 270,330 | -0.53(-3.18%) |
Jan 24, 2020 | 16.97 | 16.97 | 16.49 | 16.58 | 391,622 | -0.38(-2.24%) |
Jan 23, 2020 | 16.68 | 17.13 | 16.29 | 16.96 | 544,720 | +0.13(+0.75%) |
Jan 22, 2020 | 17.43 | 17.43 | 16.73 | 16.83 | 481,788 | -0.49(-2.82%) |
Jan 21, 2020 | 17.57 | 17.66 | 17.27 | 17.32 | 344,190 | -0.39(-2.20%) |
Jan 17, 2020 | 18.75 | 18.91 | 17.63 | 17.71 | 463,609 | -0.86(-4.62%) |
Jan 16, 2020 | 19.03 | 19.22 | 18.47 | 18.57 | 343,083 | -0.25(-1.35%) |
Jan 15, 2020 | 18.25 | 18.91 | 18.19 | 18.82 | 602,144 | +0.50(+2.71%) |
Jan 14, 2020 | 18.47 | 18.73 | 18.24 | 18.32 | 737,126 | -0.20(-1.11%) |
Jan 13, 2020 | 18.41 | 18.86 | 18.22 | 18.53 | 341,383 | +0.10(+0.53%) |
Jan 10, 2020 | 18.43 | 18.55 | 18.23 | 18.43 | 170,738 | +0.10(+0.53%) |
Jan 09, 2020 | 18.58 | 18.58 | 18.15 | 18.33 | 392,307 | -0.11(-0.58%) |
Jan 08, 2020 | 18.34 | 18.46 | 18.04 | 18.44 | 246,262 | +0.01(+0.05%) |
Jan 07, 2020 | 17.96 | 18.60 | 17.92 | 18.43 | 235,476 | +0.29(+1.61%) |
Jan 06, 2020 | 18.27 | 18.39 | 18.06 | 18.14 | 529,252 | -0.32(-1.74%) |
Jan 03, 2020 | 18.51 | 18.57 | 18.12 | 18.46 | 244,366 | -0.25(-1.35%) |
Jan 02, 2020 | 18.92 | 19.02 | 18.32 | 18.71 | 605,570 | -0.11(-0.57%) |
Dec 31, 2019 | 18.55 | 18.92 | 18.46 | 18.82 | 179,044 | +0.20(+1.10%) |
Dec 30, 2019 | 18.91 | 19.05 | 18.59 | 18.62 | 357,834 | -0.26(-1.39%) |
Dec 27, 2019 | 19.26 | 19.26 | 18.81 | 18.88 | 199,348 | -0.29(-1.53%) |
Dec 26, 2019 | 19.08 | 19.35 | 18.93 | 19.17 | 335,397 | +0.08(+0.41%) |
Dec 24, 2019 | 19.22 | 19.32 | 19.03 | 19.09 | 199,041 | -0.11(-0.56%) |
Dec 23, 2019 | 19.37 | 19.37 | 19.00 | 19.20 | 283,430 | -0.02(-0.10%) |
Dec 20, 2019 | 19.74 | 19.89 | 19.18 | 19.22 | 359,217 | -0.44(-2.23%) |
Dec 19, 2019 | 19.54 | 19.79 | 19.45 | 19.66 | 382,288 | +0.22(+1.15%) |
Dec 18, 2019 | 19.46 | 19.60 | 19.13 | 19.44 | 415,512 | +0.00(+0.00%) |
Dec 17, 2019 | 19.79 | 19.79 | 19.23 | 19.44 | 248,914 | -0.30(-1.53%) |
Dec 16, 2019 | 19.61 | 20.07 | 19.61 | 19.74 | 569,499 | +0.39(+2.00%) |
Dec 13, 2019 | 19.51 | 19.90 | 19.19 | 19.35 | 402,223 | -0.29(-1.47%) |
Dec 12, 2019 | 18.54 | 19.75 | 18.46 | 19.64 | 392,012 | +0.98(+5.28%) |
Dec 11, 2019 | 18.38 | 18.68 | 18.23 | 18.66 | 253,986 | +0.37(+2.01%) |
Dec 10, 2019 | 18.08 | 18.35 | 17.78 | 18.29 | 323,425 | +0.14(+0.74%) |
Dec 09, 2019 | 17.79 | 18.28 | 17.75 | 18.15 | 567,491 | +0.29(+1.62%) |
Dec 06, 2019 | 17.93 | 18.16 | 17.83 | 17.86 | 387,414 | +0.30(+1.70%) |
Dec 05, 2019 | 17.59 | 17.73 | 17.43 | 17.56 | 451,855 | +0.09(+0.50%) |
Dec 04, 2019 | 17.38 | 17.61 | 17.35 | 17.48 | 297,431 | +0.24(+1.40%) |
Dec 03, 2019 | 17.39 | 17.45 | 17.20 | 17.24 | 243,867 | -0.42(-2.41%) |
Dec 02, 2019 | 17.64 | 18.05 | 17.52 | 17.66 | 200,609 | +0.11(+0.60%) |
Nov 29, 2019 | 17.47 | 17.93 | 17.45 | 17.56 | 184,335 | -0.10(-0.55%) |
Nov 27, 2019 | 18.00 | 18.00 | 17.63 | 17.65 | 249,680 | -0.14(-0.76%) |
Nov 26, 2019 | 17.72 | 18.12 | 17.37 | 17.79 | 456,801 | -0.04(-0.22%) |
Nov 25, 2019 | 17.47 | 17.96 | 17.47 | 17.83 | 339,031 | +0.34(+1.93%) |
Nov 22, 2019 | 17.30 | 17.70 | 17.30 | 17.49 | 111,222 | +0.16(+0.95%) |
Nov 21, 2019 | 17.42 | 17.58 | 17.20 | 17.32 | 172,602 | +0.01(+0.06%) |
Nov 20, 2019 | 17.50 | 17.81 | 17.16 | 17.31 | 270,934 | -0.34(-1.91%) |
Nov 19, 2019 | 18.05 | 18.08 | 17.59 | 17.65 | 175,710 | -0.25(-1.40%) |
Nov 18, 2019 | 18.00 | 18.18 | 17.80 | 17.90 | 192,185 | -0.24(-1.33%) |
Nov 15, 2019 | 18.33 | 18.54 | 18.09 | 18.14 | 268,424 | -0.08(-0.42%) |
Nov 14, 2019 | 18.55 | 18.81 | 18.20 | 18.22 | 157,353 | -0.48(-2.58%) |
Nov 13, 2019 | 18.57 | 18.78 | 18.32 | 18.70 | 463,946 | -0.05(-0.26%) |
Nov 12, 2019 | 18.86 | 19.00 | 18.64 | 18.75 | 244,388 | -0.01(-0.05%) |
Nov 11, 2019 | 18.68 | 18.94 | 18.61 | 18.76 | 292,003 | -0.14(-0.71%) |
Nov 08, 2019 | 18.77 | 19.06 | 18.56 | 18.90 | 171,079 | +0.06(+0.31%) |
Nov 07, 2019 | 19.16 | 19.26 | 18.73 | 18.84 | 411,597 | -0.04(-0.20%) |
Nov 06, 2019 | 18.71 | 18.91 | 18.35 | 18.88 | 426,329 | +0.06(+0.31%) |
Nov 05, 2019 | 18.22 | 18.84 | 18.19 | 18.82 | 566,439 | +0.75(+4.17%) |
Nov 04, 2019 | 17.95 | 18.32 | 17.69 | 18.07 | 759,913 | +0.40(+2.24%) |
Nov 01, 2019 | 17.36 | 18.41 | 17.14 | 17.67 | 589,043 | +1.68(+10.51%) |
Oct 31, 2019 | 16.21 | 16.21 | 15.65 | 15.99 | 509,247 | -0.24(-1.49%) |
Oct 30, 2019 | 16.34 | 16.42 | 15.89 | 16.23 | 311,068 | -0.15(-0.94%) |
Oct 29, 2019 | 16.21 | 16.59 | 16.20 | 16.39 | 261,470 | -0.01(-0.06%) |
Oct 28, 2019 | 16.41 | 16.71 | 16.30 | 16.40 | 141,825 | +0.12(+0.71%) |
Oct 25, 2019 | 15.88 | 16.31 | 15.85 | 16.28 | 263,454 | +0.35(+2.18%) |
Oct 24, 2019 | 16.11 | 16.18 | 15.72 | 15.93 | 304,200 | -0.05(-0.30%) |
Oct 23, 2019 | 16.08 | 16.15 | 15.79 | 15.98 | 225,669 | -0.02(-0.12%) |
Oct 22, 2019 | 15.96 | 16.19 | 15.49 | 16.00 | 301,087 | +0.02(+0.12%) |
Oct 21, 2019 | 16.09 | 16.39 | 15.89 | 15.98 | 229,780 | +0.14(+0.91%) |
Oct 18, 2019 | 15.79 | 16.04 | 15.78 | 15.84 | 174,496 | -0.02(-0.12%) |
Oct 17, 2019 | 15.62 | 15.88 | 15.59 | 15.86 | 310,663 | +0.28(+1.80%) |
Oct 16, 2019 | 15.64 | 15.96 | 15.47 | 15.58 | 254,636 | +0.01(+0.06%) |
Oct 15, 2019 | 15.48 | 15.69 | 15.30 | 15.57 | 379,143 | +0.16(+1.07%) |
Oct 14, 2019 | 15.73 | 15.73 | 15.28 | 15.40 | 332,555 | -0.46(-2.92%) |
Oct 11, 2019 | 15.47 | 16.01 | 15.47 | 15.87 | 374,469 | +0.64(+4.19%) |
Oct 10, 2019 | 15.39 | 15.77 | 15.08 | 15.23 | 440,622 | -0.35(-2.23%) |
Oct 09, 2019 | 15.46 | 15.66 | 15.36 | 15.58 | 317,326 | +0.24(+1.57%) |
Oct 08, 2019 | 15.31 | 15.66 | 15.27 | 15.33 | 769,728 | -0.17(-1.12%) |
Oct 07, 2019 | 15.54 | 15.86 | 15.35 | 15.51 | 302,922 | -0.16(-1.05%) |
Oct 04, 2019 | 15.68 | 15.88 | 15.52 | 15.67 | 147,053 | +0.04(+0.25%) |
Oct 03, 2019 | 15.61 | 15.65 | 15.15 | 15.63 | 378,283 | -0.11(-0.67%) |
Oct 02, 2019 | 15.10 | 15.76 | 14.88 | 15.74 | 294,802 | +0.40(+2.58%) |
Oct 01, 2019 | 16.25 | 16.54 | 15.29 | 15.34 | 356,414 | -0.79(-4.91%) |
Sep 30, 2019 | 16.15 | 16.34 | 16.05 | 16.14 | 436,578 | +0.03(+0.18%) |
Sep 27, 2019 | 15.92 | 16.23 | 15.86 | 16.11 | 308,398 | +0.23(+1.46%) |
Sep 26, 2019 | 15.74 | 15.94 | 15.39 | 15.88 | 199,247 | +0.12(+0.74%) |
Sep 25, 2019 | 15.10 | 15.82 | 15.10 | 15.76 | 282,767 | +0.52(+3.42%) |
Sep 24, 2019 | 16.08 | 16.10 | 15.08 | 15.24 | 336,187 | -0.80(-5.00%) |
Sep 23, 2019 | 15.76 | 16.16 | 15.62 | 16.04 | 251,688 | +0.02(+0.12%) |
Sep 20, 2019 | 16.14 | 16.27 | 15.82 | 16.02 | 499,568 | -0.14(-0.84%) |
Sep 19, 2019 | 15.63 | 16.38 | 15.63 | 16.16 | 440,730 | +0.41(+2.57%) |
Sep 18, 2019 | 15.63 | 15.78 | 15.43 | 15.75 | 416,294 | +0.11(+0.73%) |
Sep 17, 2019 | 16.01 | 16.09 | 15.41 | 15.63 | 280,287 | -0.48(-2.96%) |
Sep 16, 2019 | 16.32 | 16.58 | 15.97 | 16.11 | 379,061 | -0.21(-1.29%) |
Sep 13, 2019 | 16.26 | 16.62 | 16.14 | 16.32 | 464,287 | +0.20(+1.24%) |
Sep 12, 2019 | 16.11 | 16.21 | 15.60 | 16.12 | 277,248 | -0.05(-0.30%) |
Sep 11, 2019 | 15.60 | 16.19 | 15.15 | 16.17 | 445,870 | +0.75(+4.89%) |
Sep 10, 2019 | 14.83 | 15.43 | 14.68 | 15.42 | 457,846 | +0.64(+4.33%) |
Sep 09, 2019 | 13.96 | 14.85 | 13.96 | 14.78 | 297,879 | +0.90(+6.46%) |
Sep 06, 2019 | 13.79 | 14.00 | 13.70 | 13.88 | 292,262 | +0.05(+0.34%) |
Sep 05, 2019 | 13.62 | 14.05 | 13.62 | 13.83 | 269,928 | +0.49(+3.65%) |
Sep 04, 2019 | 13.25 | 13.54 | 13.14 | 13.35 | 281,700 | +0.31(+2.34%) |
Sep 03, 2019 | 13.13 | 13.13 | 12.79 | 13.04 | 340,251 | -0.23(-1.73%) |
Aug 30, 2019 | 13.29 | 13.46 | 13.21 | 13.27 | 472,254 | +0.17(+1.31%) |
Aug 29, 2019 | 12.95 | 13.26 | 12.92 | 13.10 | 424,163 | +0.31(+2.39%) |
Aug 28, 2019 | 12.44 | 12.93 | 12.41 | 12.79 | 501,395 | +0.30(+2.37%) |
Aug 27, 2019 | 12.43 | 12.51 | 12.33 | 12.50 | 482,303 | +0.24(+1.95%) |
Aug 26, 2019 | 12.40 | 12.40 | 12.20 | 12.26 | 282,938 | +0.04(+0.31%) |
Aug 23, 2019 | 12.54 | 12.71 | 12.09 | 12.22 | 483,051 | -0.45(-3.54%) |
Aug 22, 2019 | 12.38 | 12.75 | 12.38 | 12.67 | 417,708 | +0.11(+0.91%) |
Aug 21, 2019 | 12.75 | 12.99 | 12.42 | 12.55 | 362,683 | -0.07(-0.53%) |
Aug 20, 2019 | 12.48 | 12.76 | 12.38 | 12.62 | 652,794 | +0.11(+0.84%) |
Aug 19, 2019 | 12.64 | 12.74 | 12.23 | 12.52 | 797,452 | +0.31(+2.58%) |
Aug 16, 2019 | 12.07 | 12.38 | 12.07 | 12.20 | 335,242 | +0.23(+1.91%) |
Aug 15, 2019 | 12.15 | 12.45 | 11.95 | 11.97 | 506,665 | -0.07(-0.55%) |
Aug 14, 2019 | 11.85 | 12.29 | 11.54 | 12.04 | 930,878 | -0.09(-0.71%) |
Aug 13, 2019 | 11.67 | 12.42 | 11.56 | 12.12 | 751,388 | +0.34(+2.91%) |
Aug 12, 2019 | 12.23 | 12.23 | 11.67 | 11.78 | 416,055 | -0.53(-4.34%) |
Aug 09, 2019 | 12.98 | 12.98 | 12.22 | 12.32 | 1,118,209 | -0.76(-5.84%) |
Aug 08, 2019 | 12.90 | 13.31 | 12.90 | 13.08 | 943,223 | +0.31(+2.47%) |
Aug 07, 2019 | 12.92 | 12.95 | 12.42 | 12.76 | 617,247 | -0.34(-2.62%) |
Aug 06, 2019 | 13.76 | 13.76 | 12.75 | 13.11 | 1,189,460 | -0.22(-1.65%) |
Aug 05, 2019 | 13.82 | 14.12 | 13.22 | 13.33 | 1,195,519 | -1.38(-9.40%) |
Aug 02, 2019 | 16.93 | 17.43 | 14.48 | 14.71 | 1,688,164 | -2.61(-15.09%) |
Aug 01, 2019 | 18.48 | 18.67 | 17.16 | 17.32 | 534,887 | -1.26(-6.78%) |
Jul 31, 2019 | 19.16 | 19.30 | 18.46 | 18.58 | 691,592 | -0.50(-2.60%) |
Jul 30, 2019 | 18.41 | 19.09 | 18.16 | 19.08 | 504,111 | +0.42(+2.25%) |
Jul 29, 2019 | 19.14 | 19.16 | 18.47 | 18.66 | 594,534 | -0.56(-2.93%) |
Jul 26, 2019 | 18.74 | 19.25 | 18.65 | 19.22 | 391,640 | +0.50(+2.65%) |
Jul 25, 2019 | 19.13 | 19.14 | 18.68 | 18.73 | 774,217 | -0.41(-2.14%) |
Jul 24, 2019 | 18.56 | 19.17 | 18.47 | 19.14 | 427,489 | +0.52(+2.77%) |
Jul 23, 2019 | 17.68 | 18.64 | 17.68 | 18.62 | 446,956 | +1.07(+6.09%) |
Jul 22, 2019 | 17.50 | 17.64 | 17.35 | 17.55 | 670,896 | +0.07(+0.38%) |
Jul 19, 2019 | 17.43 | 17.68 | 17.38 | 17.49 | 289,432 | +0.06(+0.33%) |
Jul 18, 2019 | 17.65 | 17.90 | 17.33 | 17.43 | 460,064 | -0.31(-1.77%) |
Jul 17, 2019 | 17.83 | 18.00 | 17.54 | 17.74 | 914,030 | -0.10(-0.53%) |
Jul 16, 2019 | 17.37 | 18.28 | 17.37 | 17.84 | 410,637 | +0.39(+2.24%) |
Jul 15, 2019 | 18.02 | 18.09 | 17.37 | 17.45 | 446,606 | -0.54(-3.02%) |
Jul 12, 2019 | 17.78 | 18.08 | 17.62 | 17.99 | 909,809 | +0.15(+0.86%) |
Jul 11, 2019 | 18.45 | 18.52 | 17.64 | 17.84 | 515,750 | -0.62(-3.36%) |
Jul 10, 2019 | 19.08 | 19.18 | 18.42 | 18.46 | 696,028 | -0.51(-2.67%) |
Jul 09, 2019 | 19.00 | 19.00 | 18.67 | 18.96 | 291,865 | -0.12(-0.65%) |
Jul 08, 2019 | 19.38 | 19.45 | 19.05 | 19.09 | 303,542 | -0.43(-2.20%) |
Jul 05, 2019 | 19.51 | 19.71 | 19.34 | 19.52 | 283,457 | -0.16(-0.82%) |
Jul 03, 2019 | 19.88 | 19.98 | 19.63 | 19.68 | 182,192 | -0.21(-1.06%) |
Jul 02, 2019 | 20.30 | 20.33 | 19.60 | 19.89 | 453,483 | -0.40(-1.97%) |
Jul 01, 2019 | 20.57 | 20.86 | 20.11 | 20.29 | 597,173 | -0.13(-0.65%) |
Jun 28, 2019 | 20.24 | 20.66 | 20.03 | 20.42 | 8,479,818 | +0.30(+1.47%) |
Jun 27, 2019 | 19.62 | 20.21 | 19.55 | 20.13 | 562,942 | +0.54(+2.78%) |
Jun 26, 2019 | 19.19 | 19.64 | 19.16 | 19.58 | 422,197 | +0.51(+2.65%) |
Jun 25, 2019 | 19.09 | 19.19 | 18.93 | 19.08 | 508,994 | -0.04(-0.20%) |
Jun 24, 2019 | 18.57 | 19.46 | 18.56 | 19.12 | 836,190 | +0.47(+2.51%) |
Jun 21, 2019 | 18.46 | 18.71 | 18.34 | 18.65 | 580,437 | +0.05(+0.26%) |
Jun 20, 2019 | 18.52 | 18.72 | 18.19 | 18.60 | 736,350 | +0.31(+1.72%) |
Jun 19, 2019 | 18.69 | 18.69 | 18.26 | 18.29 | 332,316 | -0.33(-1.79%) |
Jun 18, 2019 | 18.36 | 18.84 | 18.36 | 18.62 | 855,528 | +0.42(+2.28%) |
Jun 17, 2019 | 18.59 | 18.72 | 18.18 | 18.21 | 526,732 | -0.43(-2.33%) |
Jun 14, 2019 | 19.24 | 19.31 | 18.46 | 18.64 | 503,780 | -0.61(-3.19%) |
Jun 13, 2019 | 19.63 | 19.88 | 19.23 | 19.25 | 518,847 | -0.31(-1.59%) |
Jun 12, 2019 | 19.44 | 19.69 | 19.36 | 19.57 | 904,548 | +0.05(+0.24%) |
Jun 11, 2019 | 19.61 | 19.94 | 19.22 | 19.52 | 541,532 | -0.01(-0.05%) |
Jun 10, 2019 | 19.18 | 19.98 | 18.91 | 19.53 | 978,613 | +0.55(+2.89%) |
Jun 07, 2019 | 18.62 | 19.11 | 18.46 | 18.98 | 359,540 | +0.45(+2.45%) |
Jun 06, 2019 | 18.07 | 18.60 | 17.94 | 18.53 | 552,976 | +0.40(+2.19%) |
Jun 05, 2019 | 18.04 | 18.16 | 17.65 | 18.13 | 339,273 | +0.11(+0.63%) |
Jun 04, 2019 | 17.53 | 18.14 | 17.53 | 18.02 | 356,314 | +0.73(+4.21%) |
Jun 03, 2019 | 16.54 | 17.34 | 16.54 | 17.29 | 1,010,594 | +0.69(+4.15%) |
May 31, 2019 | 16.92 | 16.93 | 16.60 | 16.60 | 540,422 | -0.52(-3.03%) |
May 30, 2019 | 17.16 | 17.54 | 17.05 | 17.12 | 298,757 | -0.07(-0.38%) |
May 29, 2019 | 16.97 | 17.33 | 16.97 | 17.19 | 222,233 | +0.00(+0.00%) |
May 28, 2019 | 16.84 | 17.36 | 16.84 | 17.19 | 628,883 | +0.31(+1.85%) |
May 24, 2019 | 17.12 | 17.23 | 16.62 | 16.87 | 385,063 | -0.09(-0.56%) |
May 23, 2019 | 17.13 | 17.34 | 16.88 | 16.97 | 212,852 | -0.39(-2.23%) |
May 22, 2019 | 17.75 | 17.84 | 17.17 | 17.36 | 409,615 | -0.46(-2.60%) |
May 21, 2019 | 17.67 | 18.02 | 17.67 | 17.82 | 592,620 | +0.26(+1.51%) |
May 20, 2019 | 17.56 | 17.82 | 17.50 | 17.55 | 259,032 | -0.21(-1.17%) |
May 17, 2019 | 18.04 | 18.12 | 17.74 | 17.76 | 278,842 | -0.35(-1.93%) |
May 16, 2019 | 18.10 | 18.20 | 17.91 | 18.11 | 840,213 | +0.05(+0.26%) |
May 15, 2019 | 18.08 | 18.22 | 17.95 | 18.06 | 269,770 | -0.17(-0.93%) |
May 14, 2019 | 18.14 | 18.36 | 18.04 | 18.23 | 427,645 | +0.21(+1.15%) |
May 13, 2019 | 18.47 | 18.59 | 17.92 | 18.03 | 411,409 | -0.91(-4.79%) |
May 10, 2019 | 18.74 | 18.97 | 18.60 | 18.93 | 456,124 | +0.07(+0.35%) |
May 09, 2019 | 18.90 | 19.08 | 18.71 | 18.87 | 280,021 | -0.28(-1.48%) |
May 08, 2019 | 19.13 | 19.45 | 18.95 | 19.15 | 399,994 | -0.09(-0.49%) |
May 07, 2019 | 19.54 | 19.64 | 19.00 | 19.24 | 472,918 | -0.48(-2.44%) |
May 06, 2019 | 19.17 | 20.10 | 19.07 | 19.73 | 452,688 | +0.10(+0.53%) |
May 03, 2019 | 17.58 | 20.21 | 17.56 | 19.62 | 723,317 | +1.11(+6.02%) |
May 02, 2019 | 18.60 | 18.79 | 18.06 | 18.51 | 743,517 | -0.19(-1.01%) |
May 01, 2019 | 19.11 | 19.35 | 18.69 | 18.70 | 573,588 | -0.44(-2.32%) |
Apr 30, 2019 | 19.40 | 19.50 | 18.89 | 19.14 | 440,706 | -0.27(-1.41%) |
Apr 29, 2019 | 19.48 | 19.50 | 19.22 | 19.41 | 232,020 | -0.03(-0.15%) |
Apr 26, 2019 | 19.00 | 19.45 | 18.86 | 19.44 | 512,887 | +0.45(+2.39%) |
Apr 25, 2019 | 19.50 | 19.50 | 18.79 | 18.99 | 417,190 | -0.53(-2.71%) |
Apr 24, 2019 | 19.90 | 19.97 | 19.24 | 19.52 | 387,637 | -0.34(-1.71%) |
Apr 23, 2019 | 19.84 | 20.34 | 19.67 | 19.86 | 411,788 | -0.08(-0.38%) |
Apr 22, 2019 | 20.21 | 20.39 | 19.89 | 19.93 | 294,384 | -0.41(-2.00%) |
Apr 18, 2019 | 19.97 | 20.50 | 19.97 | 20.34 | 498,591 | +0.36(+1.80%) |
Apr 17, 2019 | 19.68 | 20.25 | 19.68 | 19.98 | 309,948 | +0.38(+1.93%) |
Apr 16, 2019 | 19.49 | 19.78 | 19.40 | 19.60 | 327,535 | +0.05(+0.24%) |
Apr 15, 2019 | 19.30 | 19.69 | 19.11 | 19.56 | 350,818 | +0.34(+1.77%) |
Apr 12, 2019 | 19.26 | 19.36 | 19.03 | 19.22 | 808,992 | +0.17(+0.89%) |
Apr 11, 2019 | 18.54 | 19.21 | 18.54 | 19.05 | 366,113 | +0.51(+2.75%) |
Apr 10, 2019 | 18.49 | 18.74 | 18.39 | 18.54 | 668,972 | +0.09(+0.51%) |
Apr 09, 2019 | 18.60 | 18.68 | 18.19 | 18.44 | 441,515 | -0.29(-1.56%) |
Apr 08, 2019 | 18.55 | 18.84 | 18.31 | 18.73 | 517,341 | +0.24(+1.28%) |
Apr 05, 2019 | 18.55 | 18.66 | 18.27 | 18.50 | 1,026,623 | +0.05(+0.26%) |
Apr 04, 2019 | 18.52 | 18.63 | 18.40 | 18.45 | 262,088 | -0.04(-0.20%) |
Apr 03, 2019 | 18.66 | 18.67 | 18.40 | 18.49 | 789,747 | +0.06(+0.31%) |
Apr 02, 2019 | 18.62 | 18.75 | 18.41 | 18.43 | 314,759 | -0.19(-1.01%) |