Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.35 | 14.45 | 13.40 | 14.10 | 6,993 | +0.60(+4.44%) |
Apr 29, 2020 | 11.80 | 13.65 | 11.80 | 13.50 | 6,233 | +1.40(+11.57%) |
Apr 28, 2020 | 11.60 | 12.25 | 11.10 | 12.10 | 4,007 | +0.30(+2.54%) |
Apr 27, 2020 | 13.44 | 13.44 | 10.50 | 11.80 | 19,531 | -1.80(-13.24%) |
Apr 24, 2020 | 13.00 | 13.62 | 13.00 | 13.60 | 2,560 | +0.75(+5.84%) |
Apr 23, 2020 | 12.65 | 13.15 | 12.40 | 12.85 | 2,354 | +0.45(+3.63%) |
Apr 22, 2020 | 11.55 | 12.40 | 11.51 | 12.40 | 1,652 | +0.70(+5.98%) |
Apr 21, 2020 | 12.20 | 12.20 | 11.70 | 11.70 | 1,016 | -0.33(-2.70%) |
Apr 20, 2020 | 12.45 | 12.45 | 11.35 | 12.03 | 1,925 | -0.38(-3.02%) |
Apr 17, 2020 | 11.30 | 12.40 | 11.25 | 12.40 | 1,560 | +1.05(+9.25%) |
Apr 16, 2020 | 10.85 | 11.70 | 10.85 | 11.35 | 1,654 | +0.10(+0.88%) |
Apr 15, 2020 | 10.55 | 11.50 | 10.55 | 11.25 | 2,914 | +0.15(+1.36%) |
Apr 14, 2020 | 14.20 | 14.90 | 10.55 | 11.10 | 11,858 | -2.80(-20.14%) |
Apr 13, 2020 | 10.45 | 15.40 | 9.900 | 13.90 | 26,160 | +3.90(+39.00%) |
Apr 09, 2020 | 9.100 | 11.80 | 9.100 | 10.00 | 4,300 | +1.45(+16.96%) |
Apr 08, 2020 | 8.050 | 8.550 | 8.050 | 8.550 | 2,157 | +0.88(+11.40%) |
Apr 07, 2020 | 7.527 | 8.000 | 7.527 | 7.675 | 1,579 | +0.33(+4.42%) |
Apr 06, 2020 | 7.950 | 8.700 | 7.350 | 7.350 | 2,169 | -0.60(-7.55%) |
Apr 03, 2020 | 7.500 | 7.950 | 7.500 | 7.950 | 2,000 | +0.40(+5.30%) |
Apr 02, 2020 | 7.850 | 8.150 | 7.500 | 7.550 | 2,760 | -0.40(-5.03%) |
Apr 01, 2020 | 8.300 | 8.400 | 7.718 | 7.950 | 1,940 | -0.35(-4.22%) |
Mar 31, 2020 | 7.900 | 8.450 | 7.900 | 8.300 | 1,577 | +0.40(+5.06%) |
Mar 30, 2020 | 8.900 | 8.900 | 7.850 | 7.900 | 4,087 | -0.55(-6.51%) |
Mar 27, 2020 | 8.300 | 8.600 | 8.000 | 8.450 | 2,000 | +0.15(+1.81%) |
Mar 26, 2020 | 6.700 | 8.600 | 6.200 | 8.300 | 3,668 | +2.00(+31.75%) |
Mar 25, 2020 | 6.750 | 7.025 | 6.150 | 6.300 | 6,336 | +0.30(+5.00%) |
Mar 24, 2020 | 6.250 | 6.650 | 6.000 | 6.000 | 7,272 | +0.15(+2.56%) |
Mar 23, 2020 | 6.850 | 7.000 | 5.850 | 5.850 | 7,158 | -1.45(-19.86%) |
Mar 20, 2020 | 8.150 | 8.150 | 7.300 | 7.300 | 1,380 | -0.89(-10.84%) |
Mar 19, 2020 | 7.850 | 8.300 | 7.400 | 8.188 | 740 | -0.11(-1.36%) |
Mar 18, 2020 | 8.700 | 8.700 | 8.000 | 8.300 | 1,812 | +0.15(+1.84%) |
Mar 17, 2020 | 8.150 | 8.588 | 7.500 | 8.150 | 3,362 | +0.18(+2.19%) |
Mar 16, 2020 | 8.000 | 8.700 | 7.800 | 7.975 | 3,040 | -0.47(-5.62%) |
Mar 13, 2020 | 9.855 | 9.855 | 8.450 | 8.450 | 3,600 | -1.15(-11.98%) |
Mar 12, 2020 | 8.688 | 10.81 | 8.688 | 9.600 | 6,343 | +1.39(+16.94%) |
Mar 11, 2020 | 8.350 | 8.350 | 7.800 | 8.210 | 1,780 | -0.19(-2.27%) |
Mar 10, 2020 | 8.800 | 9.450 | 8.300 | 8.400 | 2,097 | -0.10(-1.18%) |
Mar 09, 2020 | 11.43 | 11.43 | 7.450 | 8.500 | 9,352 | -3.01(-26.14%) |
Mar 06, 2020 | 11.75 | 13.00 | 11.45 | 11.51 | 4,640 | -1.03(-8.24%) |
Mar 05, 2020 | 11.75 | 13.72 | 11.75 | 12.54 | 6,249 | +1.09(+9.53%) |
Mar 04, 2020 | 10.80 | 11.55 | 10.77 | 11.45 | 1,511 | -0.15(-1.29%) |
Mar 03, 2020 | 11.90 | 11.90 | 11.15 | 11.60 | 870 | -0.30(-2.52%) |
Mar 02, 2020 | 12.05 | 12.05 | 11.85 | 11.90 | 582 | +0.47(+4.16%) |
Feb 28, 2020 | 11.95 | 12.16 | 11.15 | 11.43 | 2,860 | -0.17(-1.51%) |
Feb 27, 2020 | 12.55 | 12.55 | 11.15 | 11.60 | 1,030 | -0.35(-2.89%) |
Feb 26, 2020 | 12.75 | 12.80 | 11.75 | 11.95 | 370 | -0.91(-7.11%) |
Feb 25, 2020 | 13.00 | 13.00 | 12.85 | 12.86 | 1,034 | -0.22(-1.66%) |
Feb 24, 2020 | 13.50 | 13.50 | 13.08 | 13.08 | 1,189 | -0.47(-3.50%) |
Feb 21, 2020 | 13.27 | 13.60 | 13.25 | 13.55 | 840 | -0.05(-0.37%) |
Feb 20, 2020 | 13.60 | 13.72 | 13.55 | 13.60 | 4,843 | +0.03(+0.18%) |
Feb 19, 2020 | 14.05 | 14.05 | 13.50 | 13.57 | 665 | -0.28(-1.99%) |
Feb 18, 2020 | 13.90 | 13.90 | 13.70 | 13.85 | 714 | +0.15(+1.09%) |
Feb 14, 2020 | 14.00 | 14.00 | 13.55 | 13.70 | 1,860 | -0.30(-2.14%) |
Feb 13, 2020 | 14.25 | 14.27 | 13.95 | 14.00 | 1,182 | -0.45(-3.11%) |
Feb 12, 2020 | 14.70 | 14.70 | 14.20 | 14.45 | 164 | -0.35(-2.36%) |
Feb 11, 2020 | 14.95 | 14.95 | 14.80 | 14.80 | 278 | +0.00(+0.00%) |
Feb 10, 2020 | 14.40 | 14.80 | 14.35 | 14.80 | 369 | +0.60(+4.23%) |
Feb 07, 2020 | 13.72 | 14.20 | 13.72 | 14.20 | 180 | +0.00(+0.00%) |
Feb 06, 2020 | 14.28 | 14.28 | 13.55 | 14.20 | 2,987 | -0.30(-2.07%) |
Feb 05, 2020 | 14.10 | 15.90 | 14.10 | 14.50 | 4,365 | +0.23(+1.64%) |
Feb 04, 2020 | 13.90 | 14.31 | 13.86 | 14.27 | 218 | +0.37(+2.63%) |
Feb 03, 2020 | 14.70 | 14.90 | 13.85 | 13.90 | 592 | -0.35(-2.46%) |
Jan 31, 2020 | 14.40 | 14.80 | 14.00 | 14.25 | 2,400 | -0.71(-4.73%) |
Jan 30, 2020 | 14.53 | 14.96 | 14.53 | 14.96 | 306 | +0.81(+5.71%) |
Jan 29, 2020 | 15.00 | 15.47 | 13.88 | 14.15 | 2,175 | -0.75(-5.03%) |
Jan 28, 2020 | 14.80 | 14.90 | 14.68 | 14.90 | 425 | +0.60(+4.20%) |
Jan 27, 2020 | 14.25 | 14.75 | 14.25 | 14.30 | 309 | +0.00(+0.00%) |
Jan 24, 2020 | 14.68 | 14.68 | 13.90 | 14.30 | 2,280 | -0.55(-3.70%) |
Jan 23, 2020 | 14.40 | 14.95 | 14.10 | 14.85 | 1,882 | +0.55(+3.85%) |
Jan 22, 2020 | 13.75 | 14.35 | 13.50 | 14.30 | 818 | +0.40(+2.88%) |
Jan 21, 2020 | 14.09 | 14.10 | 13.82 | 13.90 | 678 | -0.35(-2.46%) |
Jan 17, 2020 | 14.65 | 14.65 | 14.25 | 14.25 | 1,600 | +0.00(+0.00%) |
Jan 16, 2020 | 13.94 | 14.43 | 13.94 | 14.25 | 456 | +0.45(+3.26%) |
Jan 15, 2020 | 13.55 | 14.36 | 13.50 | 13.80 | 3,026 | +0.55(+4.15%) |
Jan 14, 2020 | 14.00 | 14.30 | 12.75 | 13.25 | 4,480 | -0.60(-4.33%) |
Jan 13, 2020 | 14.80 | 14.90 | 13.85 | 13.85 | 1,480 | -0.55(-3.82%) |
Jan 10, 2020 | 15.00 | 15.00 | 14.40 | 14.40 | 480 | -0.40(-2.70%) |
Jan 09, 2020 | 14.72 | 15.00 | 14.05 | 14.80 | 1,274 | -0.07(-0.50%) |
Jan 08, 2020 | 15.05 | 15.75 | 14.88 | 14.88 | 926 | -0.47(-3.09%) |
Jan 07, 2020 | 15.25 | 15.55 | 15.05 | 15.35 | 941 | +0.07(+0.49%) |
Jan 06, 2020 | 15.62 | 15.65 | 15.28 | 15.28 | 543 | +0.08(+0.49%) |
Jan 03, 2020 | 15.55 | 15.75 | 15.20 | 15.20 | 1,920 | -0.35(-2.25%) |
Jan 02, 2020 | 15.90 | 15.99 | 15.45 | 15.55 | 1,322 | +0.05(+0.32%) |
Dec 31, 2019 | 15.70 | 16.48 | 15.50 | 15.50 | 2,180 | -0.45(-2.82%) |
Dec 30, 2019 | 15.85 | 16.15 | 15.55 | 15.95 | 440 | -0.00(-0.01%) |
Dec 27, 2019 | 15.82 | 16.04 | 15.75 | 15.95 | 1,980 | -0.10(-0.61%) |
Dec 26, 2019 | 15.95 | 16.19 | 15.85 | 16.05 | 638 | +0.25(+1.58%) |
Dec 24, 2019 | 15.97 | 16.13 | 15.80 | 15.80 | 1,200 | -0.55(-3.36%) |
Dec 23, 2019 | 15.85 | 16.35 | 15.48 | 16.35 | 1,832 | +0.10(+0.62%) |
Dec 20, 2019 | 15.35 | 16.25 | 15.05 | 16.25 | 4,600 | +0.50(+3.17%) |
Dec 19, 2019 | 15.60 | 16.07 | 15.25 | 15.75 | 2,339 | +0.15(+0.96%) |
Dec 18, 2019 | 15.80 | 16.25 | 15.20 | 15.60 | 1,750 | +0.60(+4.00%) |
Dec 17, 2019 | 14.60 | 16.20 | 14.60 | 15.00 | 3,356 | +0.40(+2.74%) |
Dec 16, 2019 | 13.55 | 14.70 | 13.25 | 14.60 | 4,162 | +1.60(+12.31%) |
Dec 13, 2019 | 13.15 | 14.00 | 13.00 | 13.00 | 3,800 | -0.25(-1.89%) |
Dec 12, 2019 | 14.00 | 14.45 | 13.00 | 13.25 | 8,197 | -0.05(-0.38%) |
Dec 11, 2019 | 14.35 | 15.00 | 13.30 | 13.30 | 2,041 | -1.05(-7.32%) |
Dec 10, 2019 | 15.15 | 15.28 | 14.35 | 14.35 | 5,071 | -0.95(-6.21%) |
Dec 09, 2019 | 15.55 | 15.75 | 14.50 | 15.30 | 1,526 | -0.20(-1.29%) |
Dec 06, 2019 | 15.62 | 15.75 | 15.28 | 15.50 | 1,380 | -0.05(-0.32%) |
Dec 05, 2019 | 15.65 | 15.75 | 15.05 | 15.55 | 1,837 | +0.30(+1.97%) |
Dec 04, 2019 | 14.60 | 15.75 | 14.60 | 15.25 | 2,664 | +0.00(+0.00%) |
Dec 03, 2019 | 15.35 | 15.35 | 15.22 | 15.25 | 404 | -0.20(-1.29%) |
Dec 02, 2019 | 15.25 | 15.45 | 15.25 | 15.45 | 263 | +0.17(+1.15%) |
Nov 29, 2019 | 14.90 | 15.28 | 14.88 | 15.28 | 1,680 | +0.38(+2.52%) |
Nov 27, 2019 | 14.65 | 14.90 | 14.65 | 14.90 | 1,460 | +0.20(+1.36%) |
Nov 26, 2019 | 15.15 | 15.15 | 14.70 | 14.70 | 2,308 | -0.45(-2.95%) |
Nov 25, 2019 | 15.40 | 15.40 | 15.11 | 15.15 | 1,518 | -0.30(-1.96%) |
Nov 22, 2019 | 15.25 | 15.75 | 15.22 | 15.45 | 2,120 | -0.05(-0.33%) |
Nov 21, 2019 | 15.75 | 15.75 | 15.50 | 15.50 | 1,550 | +0.00(+0.00%) |
Nov 20, 2019 | 16.15 | 16.15 | 15.50 | 15.50 | 1,206 | -0.65(-4.02%) |
Nov 19, 2019 | 16.10 | 16.20 | 16.02 | 16.15 | 621 | +0.50(+3.19%) |
Nov 18, 2019 | 15.75 | 15.75 | 15.62 | 15.65 | 2,417 | -0.22(-1.37%) |
Nov 15, 2019 | 16.20 | 16.25 | 15.75 | 15.87 | 5,660 | -0.18(-1.13%) |
Nov 14, 2019 | 16.10 | 16.10 | 16.05 | 16.05 | 193 | -0.08(-0.50%) |
Nov 13, 2019 | 15.85 | 16.25 | 15.85 | 16.13 | 413 | -0.17(-1.04%) |
Nov 12, 2019 | 16.55 | 16.55 | 16.30 | 16.30 | 558 | +0.35(+2.20%) |
Nov 11, 2019 | 16.70 | 16.70 | 15.15 | 15.95 | 1,637 | -0.85(-5.06%) |
Nov 08, 2019 | 16.68 | 16.80 | 16.68 | 16.80 | 40 | -0.01(-0.06%) |
Nov 07, 2019 | 16.75 | 16.81 | 16.75 | 16.81 | 152 | +0.06(+0.36%) |
Nov 06, 2019 | 16.75 | 16.75 | 16.75 | 16.75 | 411 | -0.12(-0.74%) |
Nov 05, 2019 | 17.01 | 17.20 | 16.88 | 16.88 | 685 | +0.38(+2.27%) |
Nov 04, 2019 | 17.36 | 17.36 | 16.50 | 16.50 | 903 | -0.65(-3.79%) |
Nov 01, 2019 | 17.52 | 17.52 | 17.15 | 17.15 | 40 | -0.71(-3.98%) |
Oct 31, 2019 | 17.50 | 17.86 | 17.50 | 17.86 | 138 | -0.19(-1.05%) |
Oct 30, 2019 | 18.13 | 18.13 | 18.05 | 18.05 | 175 | +0.75(+4.34%) |
Oct 29, 2019 | 17.15 | 17.75 | 17.14 | 17.30 | 461 | +0.00(+0.00%) |
Oct 28, 2019 | 17.25 | 17.35 | 17.20 | 17.30 | 251 | +0.20(+1.17%) |
Oct 25, 2019 | 17.10 | 17.10 | 17.10 | 17.10 | 20 | +0.00(+0.00%) |
Oct 24, 2019 | 17.25 | 17.25 | 17.10 | 17.10 | 201 | -0.17(-1.01%) |
Oct 23, 2019 | 17.75 | 17.75 | 16.93 | 17.27 | 2,096 | -0.18(-1.00%) |
Oct 22, 2019 | 17.61 | 17.95 | 17.20 | 17.45 | 1,224 | +0.25(+1.45%) |
Oct 21, 2019 | 16.85 | 17.45 | 16.00 | 17.20 | 4,508 | -0.70(-3.91%) |
Oct 18, 2019 | 17.95 | 17.95 | 17.80 | 17.90 | 280 | +0.50(+2.87%) |
Oct 17, 2019 | 18.11 | 18.11 | 17.40 | 17.40 | 1,202 | +0.05(+0.27%) |
Oct 16, 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 48 | +0.20(+1.18%) |
Oct 15, 2019 | 17.80 | 17.80 | 17.00 | 17.15 | 956 | -0.50(-2.83%) |
Oct 14, 2019 | 17.30 | 17.90 | 17.30 | 17.65 | 581 | +0.35(+2.02%) |
Oct 11, 2019 | 17.30 | 17.32 | 15.85 | 17.30 | 1,820 | +0.30(+1.76%) |
Oct 10, 2019 | 17.40 | 17.55 | 17.00 | 17.00 | 150 | -0.27(-1.56%) |
Oct 09, 2019 | 17.75 | 17.75 | 16.75 | 17.27 | 564 | +0.27(+1.59%) |
Oct 08, 2019 | 16.35 | 17.10 | 16.35 | 17.00 | 321 | +0.85(+5.26%) |
Oct 07, 2019 | 16.03 | 16.25 | 16.03 | 16.15 | 371 | +0.30(+1.92%) |
Oct 04, 2019 | 15.85 | 15.85 | 15.81 | 15.85 | 260 | +0.10(+0.60%) |
Oct 03, 2019 | 15.15 | 16.20 | 15.15 | 15.75 | 1,856 | -0.50(-3.08%) |
Oct 02, 2019 | 16.50 | 16.59 | 15.00 | 16.25 | 3,234 | -0.80(-4.69%) |
Oct 01, 2019 | 16.60 | 17.31 | 16.40 | 17.05 | 1,030 | +0.25(+1.49%) |
Sep 30, 2019 | 17.85 | 17.85 | 16.80 | 16.80 | 865 | -1.10(-6.15%) |
Sep 27, 2019 | 17.50 | 17.90 | 17.50 | 17.90 | 840 | +0.65(+3.77%) |
Sep 26, 2019 | 17.25 | 17.35 | 17.25 | 17.25 | 719 | +0.25(+1.47%) |
Sep 25, 2019 | 16.75 | 17.30 | 16.75 | 17.00 | 1,915 | +0.43(+2.56%) |
Sep 24, 2019 | 16.75 | 16.85 | 16.57 | 16.57 | 847 | -0.03(-0.15%) |
Sep 23, 2019 | 17.00 | 17.75 | 16.40 | 16.60 | 2,049 | -0.60(-3.49%) |
Sep 20, 2019 | 17.89 | 17.89 | 17.20 | 17.20 | 1,680 | -0.73(-4.04%) |
Sep 19, 2019 | 17.86 | 18.12 | 17.86 | 17.93 | 431 | -0.22(-1.24%) |
Sep 18, 2019 | 17.75 | 18.40 | 17.75 | 18.15 | 753 | -0.05(-0.27%) |
Sep 17, 2019 | 18.25 | 18.25 | 18.07 | 18.20 | 391 | -0.05(-0.27%) |
Sep 16, 2019 | 18.20 | 18.25 | 17.00 | 18.25 | 1,330 | -0.15(-0.82%) |
Sep 13, 2019 | 18.25 | 18.50 | 18.25 | 18.40 | 1,040 | +0.20(+1.10%) |
Sep 12, 2019 | 18.88 | 18.88 | 18.20 | 18.20 | 362 | -0.80(-4.21%) |
Sep 11, 2019 | 19.55 | 19.55 | 18.65 | 19.00 | 677 | -0.55(-2.81%) |
Sep 10, 2019 | 18.95 | 19.55 | 18.95 | 19.55 | 125 | +0.80(+4.27%) |
Sep 09, 2019 | 19.75 | 19.75 | 18.75 | 18.75 | 638 | -0.50(-2.60%) |
Sep 06, 2019 | 19.00 | 19.35 | 18.95 | 19.25 | 300 | -0.03(-0.17%) |
Sep 05, 2019 | 19.55 | 19.55 | 18.60 | 19.28 | 801 | -0.52(-2.61%) |
Sep 04, 2019 | 19.65 | 20.15 | 19.38 | 19.80 | 457 | +0.20(+1.02%) |
Sep 03, 2019 | 19.25 | 19.60 | 19.25 | 19.60 | 296 | +0.10(+0.51%) |
Aug 30, 2019 | 19.00 | 19.75 | 18.20 | 19.50 | 3,080 | +0.40(+2.09%) |
Aug 29, 2019 | 19.40 | 19.75 | 19.10 | 19.10 | 532 | -0.65(-3.29%) |
Aug 28, 2019 | 19.45 | 19.75 | 19.45 | 19.75 | 236 | -0.25(-1.25%) |
Aug 27, 2019 | 19.85 | 20.00 | 19.85 | 20.00 | 352 | +1.00(+5.26%) |
Aug 26, 2019 | 20.05 | 20.08 | 18.45 | 19.00 | 803 | -0.45(-2.31%) |
Aug 23, 2019 | 19.57 | 19.57 | 18.79 | 19.45 | 940 | -0.30(-1.52%) |
Aug 22, 2019 | 19.75 | 19.95 | 19.70 | 19.75 | 409 | -0.20(-1.00%) |
Aug 21, 2019 | 20.00 | 20.00 | 19.95 | 19.95 | 374 | -0.10(-0.50%) |
Aug 20, 2019 | 19.88 | 20.05 | 19.65 | 20.05 | 570 | -0.20(-0.99%) |
Aug 19, 2019 | 20.68 | 20.68 | 19.50 | 20.25 | 824 | +0.50(+2.53%) |
Aug 16, 2019 | 19.95 | 20.00 | 19.55 | 19.75 | 840 | -0.25(-1.25%) |
Aug 15, 2019 | 19.75 | 20.00 | 19.65 | 20.00 | 570 | -0.05(-0.25%) |
Aug 14, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 10 | +0.00(+0.00%) |
Aug 13, 2019 | 20.70 | 20.70 | 19.87 | 20.05 | 1,419 | -0.05(-0.25%) |
Aug 12, 2019 | 20.55 | 20.55 | 19.95 | 20.10 | 765 | -0.10(-0.50%) |
Aug 09, 2019 | 19.45 | 20.65 | 16.55 | 20.20 | 4,020 | +0.05(+0.25%) |
Aug 08, 2019 | 20.35 | 20.75 | 20.15 | 20.15 | 1,412 | +0.10(+0.50%) |
Aug 07, 2019 | 19.50 | 20.75 | 19.50 | 20.05 | 1,062 | -0.10(-0.50%) |
Aug 06, 2019 | 20.05 | 20.15 | 19.20 | 20.15 | 749 | +0.07(+0.37%) |
Aug 05, 2019 | 20.25 | 20.25 | 19.70 | 20.07 | 230 | -0.28(-1.35%) |
Aug 02, 2019 | 20.54 | 20.54 | 20.35 | 20.35 | 80 | +0.50(+2.52%) |
Aug 01, 2019 | 20.00 | 20.50 | 19.80 | 19.85 | 1,016 | +0.35(+1.79%) |
Jul 31, 2019 | 20.40 | 20.75 | 19.50 | 19.50 | 4,480 | -0.45(-2.24%) |
Jul 30, 2019 | 19.70 | 20.75 | 19.60 | 19.95 | 1,015 | -0.20(-1.00%) |
Jul 29, 2019 | 19.65 | 20.90 | 19.65 | 20.15 | 1,272 | +0.45(+2.28%) |
Jul 26, 2019 | 20.40 | 20.95 | 19.70 | 19.70 | 740 | -0.40(-1.99%) |
Jul 25, 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 120 | -0.20(-0.99%) |
Jul 24, 2019 | 20.50 | 20.50 | 20.25 | 20.30 | 452 | -0.52(-2.52%) |
Jul 23, 2019 | 21.15 | 21.15 | 20.50 | 20.82 | 743 | -0.03(-0.12%) |
Jul 22, 2019 | 20.90 | 20.90 | 20.85 | 20.85 | 124 | +0.55(+2.71%) |
Jul 19, 2019 | 20.40 | 20.75 | 19.65 | 20.30 | 1,540 | -0.25(-1.22%) |
Jul 18, 2019 | 20.55 | 20.95 | 20.50 | 20.55 | 3,571 | +0.35(+1.73%) |
Jul 17, 2019 | 20.56 | 20.99 | 20.20 | 20.20 | 433 | +0.40(+2.02%) |
Jul 16, 2019 | 20.25 | 21.20 | 19.80 | 19.80 | 10,292 | -0.70(-3.41%) |
Jul 15, 2019 | 21.00 | 21.40 | 20.00 | 20.50 | 1,118 | -0.20(-0.97%) |
Jul 12, 2019 | 21.50 | 22.05 | 20.70 | 20.70 | 720 | -0.40(-1.90%) |
Jul 11, 2019 | 21.25 | 21.75 | 20.95 | 21.10 | 1,900 | -0.10(-0.47%) |
Jul 10, 2019 | 20.45 | 21.25 | 20.45 | 21.20 | 1,217 | +0.45(+2.17%) |
Jul 09, 2019 | 20.95 | 20.95 | 20.75 | 20.75 | 589 | +0.20(+0.97%) |
Jul 08, 2019 | 20.65 | 20.65 | 20.55 | 20.55 | 379 | +0.55(+2.75%) |
Jul 05, 2019 | 20.60 | 20.60 | 19.86 | 20.00 | 680 | -0.43(-2.09%) |
Jul 03, 2019 | 19.20 | 20.53 | 19.20 | 20.43 | 1,320 | -0.82(-3.88%) |
Jul 02, 2019 | 21.40 | 21.40 | 21.07 | 21.25 | 155 | -0.25(-1.16%) |
Jul 01, 2019 | 21.50 | 21.50 | 21.23 | 21.50 | 258 | +0.00(+0.00%) |
Jun 28, 2019 | 20.25 | 21.50 | 20.25 | 21.50 | 2,960 | +1.00(+4.88%) |
Jun 27, 2019 | 20.43 | 20.60 | 20.43 | 20.50 | 437 | -0.10(-0.49%) |
Jun 26, 2019 | 20.35 | 20.60 | 20.35 | 20.60 | 397 | +0.00(+0.00%) |
Jun 25, 2019 | 20.05 | 20.60 | 20.05 | 20.60 | 312 | +0.30(+1.48%) |
Jun 24, 2019 | 20.15 | 20.50 | 20.10 | 20.30 | 746 | -0.25(-1.22%) |
Jun 21, 2019 | 20.05 | 20.55 | 20.00 | 20.55 | 1,480 | +0.00(+0.00%) |
Jun 20, 2019 | 20.40 | 20.55 | 20.05 | 20.55 | 825 | +0.20(+0.98%) |
Jun 19, 2019 | 20.10 | 20.35 | 20.10 | 20.35 | 567 | +0.40(+2.01%) |
Jun 18, 2019 | 20.10 | 20.10 | 19.25 | 19.95 | 952 | +0.45(+2.31%) |
Jun 17, 2019 | 20.05 | 20.15 | 19.50 | 19.50 | 706 | -0.50(-2.49%) |
Jun 14, 2019 | 20.00 | 20.10 | 19.90 | 20.00 | 2,020 | -0.15(-0.76%) |
Jun 13, 2019 | 20.15 | 20.30 | 20.15 | 20.15 | 1,560 | +0.05(+0.25%) |
Jun 12, 2019 | 20.05 | 20.30 | 20.05 | 20.10 | 494 | +0.80(+4.15%) |
Jun 11, 2019 | 20.00 | 20.19 | 19.25 | 19.30 | 1,015 | -1.00(-4.93%) |
Jun 10, 2019 | 20.05 | 20.30 | 20.05 | 20.30 | 139 | +0.30(+1.50%) |
Jun 07, 2019 | 20.10 | 20.10 | 20.00 | 20.00 | 80 | -0.05(-0.25%) |
Jun 06, 2019 | 20.10 | 20.60 | 20.05 | 20.05 | 586 | -0.20(-1.00%) |
Jun 05, 2019 | 20.05 | 20.25 | 20.05 | 20.25 | 75 | +0.05(+0.26%) |
Jun 04, 2019 | 20.35 | 20.35 | 20.20 | 20.20 | 119 | +0.45(+2.28%) |
Jun 03, 2019 | 19.75 | 19.75 | 7 | +0.00(+0.00%) | ||
May 31, 2019 | 20.35 | 20.38 | 19.75 | 19.75 | 180 | +0.00(+0.00%) |
May 30, 2019 | 19.90 | 19.90 | 19.75 | 19.75 | 189 | -0.30(-1.50%) |
May 29, 2019 | 20.15 | 20.15 | 19.52 | 20.05 | 293 | -0.35(-1.72%) |
May 28, 2019 | 20.20 | 20.55 | 20.20 | 20.40 | 126 | -0.60(-2.86%) |
May 24, 2019 | 20.85 | 21.00 | 20.85 | 21.00 | 40 | +0.35(+1.69%) |
May 23, 2019 | 20.10 | 20.65 | 20.10 | 20.65 | 92 | -0.30(-1.43%) |
May 22, 2019 | 20.35 | 20.95 | 20.35 | 20.95 | 112 | +0.30(+1.45%) |
May 21, 2019 | 20.90 | 21.25 | 20.25 | 20.65 | 7,131 | -0.30(-1.43%) |
May 20, 2019 | 20.15 | 20.95 | 20.10 | 20.95 | 302 | +0.50(+2.44%) |
May 17, 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 80 | +0.00(+0.00%) |
May 16, 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 65 | +0.05(+0.25%) |
May 15, 2019 | 20.05 | 20.50 | 19.77 | 20.40 | 488 | +0.36(+1.81%) |
May 14, 2019 | 20.70 | 20.70 | 20.04 | 20.04 | 756 | -0.16(-0.81%) |
May 13, 2019 | 20.50 | 20.50 | 19.40 | 20.20 | 1,197 | -0.30(-1.46%) |
May 10, 2019 | 20.35 | 20.50 | 20.15 | 20.50 | 300 | +0.05(+0.24%) |
May 09, 2019 | 20.00 | 20.90 | 19.75 | 20.45 | 1,806 | -0.55(-2.62%) |
May 08, 2019 | 20.85 | 21.10 | 20.85 | 21.00 | 856 | +0.20(+0.96%) |
May 07, 2019 | 20.60 | 20.85 | 20.60 | 20.80 | 1,076 | +0.30(+1.46%) |
May 06, 2019 | 20.55 | 20.90 | 20.50 | 20.50 | 1,165 | +0.25(+1.23%) |
May 03, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 20 | +0.00(+0.00%) |
May 02, 2019 | 20.35 | 20.35 | 20.05 | 20.25 | 2,321 | -0.30(-1.46%) |