Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.00 | 28.75 | 25.75 | 28.00 | 399,847 | +0.25(+0.90%) |
Apr 29, 2020 | 30.00 | 30.00 | 26.25 | 27.75 | 675,159 | -0.25(-0.89%) |
Apr 28, 2020 | 35.75 | 38.00 | 27.25 | 28.00 | 4,022,986 | +5.00(+21.74%) |
Apr 27, 2020 | 22.00 | 23.00 | 22.00 | 23.00 | 656,810 | +0.76(+3.43%) |
Apr 24, 2020 | 22.38 | 23.10 | 21.75 | 22.24 | 195,276 | -1.23(-5.25%) |
Apr 23, 2020 | 21.75 | 26.25 | 21.39 | 23.47 | 578,899 | +1.32(+5.96%) |
Apr 22, 2020 | 22.20 | 22.25 | 21.50 | 22.15 | 138,062 | -0.23(-1.04%) |
Apr 21, 2020 | 22.25 | 23.00 | 21.39 | 22.38 | 183,062 | -0.37(-1.62%) |
Apr 20, 2020 | 22.00 | 23.75 | 22.00 | 22.75 | 183,726 | +0.08(+0.35%) |
Apr 17, 2020 | 23.00 | 23.25 | 21.88 | 22.67 | 194,492 | -0.94(-3.99%) |
Apr 16, 2020 | 23.25 | 26.75 | 22.50 | 23.61 | 417,655 | +0.20(+0.84%) |
Apr 15, 2020 | 23.18 | 23.62 | 21.88 | 23.41 | 148,732 | -0.09(-0.36%) |
Apr 14, 2020 | 21.25 | 23.75 | 21.25 | 23.50 | 283,077 | +1.00(+4.44%) |
Apr 13, 2020 | 22.48 | 22.50 | 20.75 | 22.50 | 207,323 | -0.87(-3.72%) |
Apr 09, 2020 | 25.75 | 26.25 | 22.50 | 23.37 | 738,920 | +1.37(+6.23%) |
Apr 08, 2020 | 21.25 | 22.50 | 20.50 | 22.00 | 164,616 | +0.25(+1.15%) |
Apr 07, 2020 | 21.25 | 24.00 | 20.00 | 21.75 | 291,008 | -0.25(-1.14%) |
Apr 06, 2020 | 21.75 | 22.75 | 19.00 | 22.00 | 539,188 | -1.38(-5.88%) |
Apr 03, 2020 | 25.00 | 25.25 | 22.75 | 23.38 | 339,864 | -2.38(-9.22%) |
Apr 02, 2020 | 26.25 | 26.50 | 25.25 | 25.75 | 230,548 | -1.25(-4.63%) |
Apr 01, 2020 | 27.00 | 27.25 | 25.25 | 27.00 | 262,767 | +0.50(+1.89%) |
Mar 31, 2020 | 27.50 | 27.75 | 26.00 | 26.50 | 249,441 | -1.25(-4.50%) |
Mar 30, 2020 | 28.75 | 29.00 | 27.00 | 27.75 | 262,349 | -1.00(-3.48%) |
Mar 27, 2020 | 29.25 | 29.75 | 27.50 | 28.75 | 316,824 | -1.25(-4.17%) |
Mar 26, 2020 | 33.75 | 33.75 | 27.75 | 30.00 | 1,137,647 | +2.00(+7.14%) |
Mar 25, 2020 | 26.50 | 30.75 | 25.00 | 28.00 | 462,084 | +0.25(+0.90%) |
Mar 24, 2020 | 27.50 | 29.50 | 26.75 | 27.75 | 445,744 | -3.25(-10.48%) |
Mar 23, 2020 | 31.25 | 31.75 | 28.75 | 31.00 | 315,150 | -1.75(-5.34%) |
Mar 20, 2020 | 35.00 | 35.50 | 31.50 | 32.75 | 399,128 | -0.25(-0.76%) |
Mar 19, 2020 | 36.75 | 37.25 | 31.25 | 33.00 | 555,629 | -7.00(-17.50%) |
Mar 18, 2020 | 35.00 | 47.00 | 34.50 | 40.00 | 2,171,854 | +11.50(+40.35%) |
Mar 17, 2020 | 31.50 | 31.75 | 24.00 | 28.50 | 572,391 | -2.00(-6.56%) |
Mar 16, 2020 | 35.00 | 35.25 | 27.50 | 30.50 | 611,934 | -9.50(-23.75%) |
Mar 13, 2020 | 42.25 | 43.75 | 36.50 | 40.00 | 978,856 | +4.25(+11.89%) |
Mar 12, 2020 | 42.75 | 43.50 | 35.25 | 35.75 | 468,807 | -3.75(-9.49%) |
Mar 11, 2020 | 34.25 | 43.50 | 31.25 | 39.50 | 1,028,364 | +3.75(+10.49%) |
Mar 10, 2020 | 42.75 | 43.50 | 33.75 | 35.75 | 1,038,955 | -11.75(-24.74%) |
Mar 09, 2020 | 49.25 | 58.75 | 38.75 | 47.50 | 1,282,987 | -3.75(-7.32%) |
Mar 06, 2020 | 52.00 | 55.00 | 47.50 | 51.25 | 1,319,244 | -5.00(-8.89%) |
Mar 05, 2020 | 63.50 | 67.50 | 52.50 | 56.25 | 3,096,240 | +0.25(+0.45%) |
Mar 04, 2020 | 39.75 | 60.00 | 33.00 | 56.00 | 3,444,187 | +11.75(+26.55%) |
Mar 03, 2020 | 50.00 | 52.25 | 40.00 | 44.25 | 2,206,464 | -11.00(-19.91%) |
Mar 02, 2020 | 77.50 | 77.50 | 47.50 | 55.25 | 3,459,513 | -6.00(-9.80%) |
Feb 28, 2020 | 46.50 | 85.00 | 37.50 | 61.25 | 10,550,376 | +39.50(+181.61%) |
Feb 27, 2020 | 14.00 | 22.25 | 12.50 | 21.75 | 7,735,465 | +13.50(+163.64%) |
Feb 26, 2020 | 7.500 | 9.250 | 7.250 | 8.250 | 1,163,309 | +0.50(+6.45%) |
Feb 25, 2020 | 7.500 | 8.250 | 7.000 | 7.750 | 593,958 | +0.00(+0.00%) |
Feb 24, 2020 | 8.000 | 8.000 | 7.263 | 7.750 | 516,327 | +0.28(+3.68%) |
Feb 21, 2020 | 7.000 | 7.588 | 6.630 | 7.475 | 887,420 | -1.03(-12.06%) |
Feb 20, 2020 | 7.500 | 9.250 | 7.250 | 8.500 | 616,239 | +1.00(+13.33%) |
Feb 19, 2020 | 8.250 | 8.250 | 7.250 | 7.500 | 423,053 | -0.75(-9.09%) |
Feb 18, 2020 | 8.750 | 8.750 | 7.750 | 8.250 | 277,569 | -0.35(-4.07%) |
Feb 14, 2020 | 9.750 | 9.873 | 8.500 | 8.600 | 366,688 | -0.81(-8.63%) |
Feb 13, 2020 | 8.585 | 9.625 | 8.375 | 9.412 | 476,335 | +1.06(+12.72%) |
Feb 12, 2020 | 8.700 | 8.750 | 8.075 | 8.350 | 261,854 | -0.35(-4.02%) |
Feb 11, 2020 | 9.072 | 9.175 | 8.375 | 8.700 | 475,145 | -0.38(-4.16%) |
Feb 10, 2020 | 9.500 | 9.625 | 8.875 | 9.078 | 391,165 | -0.26(-2.78%) |
Feb 07, 2020 | 9.925 | 9.925 | 9.250 | 9.338 | 529,748 | +0.26(+2.89%) |
Feb 06, 2020 | 10.00 | 10.12 | 8.900 | 9.075 | 1,037,186 | +0.32(+3.71%) |
Feb 05, 2020 | 10.00 | 10.25 | 8.250 | 8.750 | 1,170,021 | -2.24(-20.42%) |
Feb 04, 2020 | 12.00 | 13.00 | 9.412 | 10.99 | 4,146,038 | +4.19(+61.69%) |
Feb 03, 2020 | 7.100 | 7.100 | 6.322 | 6.800 | 1,261,289 | -0.08(-1.09%) |
Jan 31, 2020 | 7.625 | 7.875 | 6.555 | 6.875 | 872,840 | -0.38(-5.17%) |
Jan 30, 2020 | 6.000 | 7.750 | 5.750 | 7.250 | 1,475,209 | +1.15(+18.85%) |
Jan 29, 2020 | 6.250 | 6.500 | 6.000 | 6.100 | 246,379 | -0.45(-6.87%) |
Jan 28, 2020 | 7.000 | 7.077 | 6.500 | 6.550 | 275,048 | -0.45(-6.43%) |
Jan 27, 2020 | 7.505 | 7.875 | 7.000 | 7.000 | 451,634 | +0.03(+0.36%) |
Jan 24, 2020 | 7.500 | 7.650 | 6.753 | 6.975 | 447,904 | -0.78(-10.00%) |
Jan 23, 2020 | 7.750 | 8.500 | 7.250 | 7.750 | 1,175,597 | +0.50(+6.90%) |
Jan 22, 2020 | 7.650 | 7.725 | 6.577 | 7.250 | 593,040 | -0.75(-9.38%) |
Jan 21, 2020 | 6.497 | 8.000 | 6.062 | 8.000 | 1,102,640 | +2.13(+36.23%) |
Jan 17, 2020 | 6.245 | 6.245 | 5.755 | 5.872 | 133,976 | -0.18(-2.93%) |
Jan 16, 2020 | 6.250 | 6.500 | 5.875 | 6.050 | 321,419 | +0.47(+8.52%) |
Jan 15, 2020 | 5.600 | 5.875 | 5.500 | 5.575 | 107,628 | -0.15(-2.62%) |
Jan 14, 2020 | 5.875 | 5.923 | 5.625 | 5.725 | 116,366 | +0.00(+0.00%) |
Jan 13, 2020 | 6.500 | 6.500 | 5.250 | 5.725 | 388,621 | -1.01(-15.03%) |
Jan 10, 2020 | 6.615 | 7.037 | 6.500 | 6.737 | 128,224 | +0.12(+1.85%) |
Jan 09, 2020 | 7.000 | 7.000 | 6.250 | 6.615 | 125,145 | -0.35(-4.99%) |
Jan 08, 2020 | 6.250 | 7.125 | 5.800 | 6.963 | 229,458 | +0.46(+7.12%) |
Jan 07, 2020 | 6.750 | 7.000 | 6.250 | 6.500 | 229,973 | -0.42(-6.14%) |
Jan 06, 2020 | 8.050 | 8.575 | 6.513 | 6.925 | 778,172 | -0.89(-11.39%) |
Jan 03, 2020 | 7.750 | 8.367 | 7.000 | 7.815 | 497,368 | +0.42(+5.61%) |
Jan 02, 2020 | 6.600 | 7.750 | 6.140 | 7.400 | 497,595 | +1.18(+18.88%) |
Dec 31, 2019 | 6.018 | 6.500 | 6.000 | 6.225 | 145,820 | +0.02(+0.36%) |
Dec 30, 2019 | 6.000 | 6.575 | 5.750 | 6.202 | 230,189 | +0.39(+6.76%) |
Dec 27, 2019 | 5.750 | 5.995 | 5.500 | 5.810 | 112,324 | +0.06(+1.04%) |
Dec 26, 2019 | 5.750 | 6.000 | 5.500 | 5.750 | 87,830 | -0.20(-3.36%) |
Dec 24, 2019 | 6.125 | 6.125 | 5.750 | 5.950 | 65,128 | -0.17(-2.86%) |
Dec 23, 2019 | 6.125 | 6.750 | 5.775 | 6.125 | 252,591 | -0.62(-9.26%) |
Dec 20, 2019 | 5.497 | 6.750 | 5.125 | 6.750 | 148,928 | +1.38(+25.58%) |
Dec 19, 2019 | 5.475 | 5.475 | 5.125 | 5.375 | 100,384 | -0.12(-2.27%) |
Dec 18, 2019 | 5.625 | 5.942 | 5.355 | 5.500 | 207,370 | -0.38(-6.50%) |
Dec 17, 2019 | 6.625 | 6.875 | 5.550 | 5.883 | 565,615 | +1.13(+23.84%) |
Dec 16, 2019 | 5.000 | 5.250 | 4.750 | 4.750 | 377,714 | -0.82(-14.68%) |
Dec 13, 2019 | 6.000 | 6.100 | 4.997 | 5.567 | 233,284 | -0.48(-7.98%) |
Dec 12, 2019 | 6.125 | 6.250 | 5.500 | 6.050 | 220,952 | -0.25(-3.97%) |
Dec 11, 2019 | 7.090 | 7.090 | 6.000 | 6.300 | 283,696 | +0.20(+3.24%) |
Dec 10, 2019 | 6.745 | 7.750 | 4.725 | 6.103 | 991,121 | -0.65(-9.59%) |
Dec 09, 2019 | 7.000 | 7.000 | 6.250 | 6.750 | 210,589 | -0.06(-0.92%) |
Dec 06, 2019 | 6.500 | 7.000 | 6.062 | 6.812 | 351,696 | -0.19(-2.68%) |
Dec 05, 2019 | 7.750 | 8.000 | 6.250 | 7.000 | 1,024,904 | +0.00(+0.00%) |
Dec 04, 2019 | 5.500 | 7.750 | 5.500 | 7.000 | 2,692,332 | +2.30(+48.94%) |
Dec 03, 2019 | 4.675 | 6.200 | 3.590 | 4.700 | 1,641,295 | +1.45(+44.62%) |
Dec 02, 2019 | 3.000 | 3.500 | 2.750 | 3.250 | 146,787 | +0.48(+17.33%) |
Nov 29, 2019 | 2.875 | 2.875 | 2.725 | 2.770 | 21,024 | +0.04(+1.65%) |
Nov 27, 2019 | 2.780 | 2.873 | 2.650 | 2.725 | 51,532 | -0.09(-3.11%) |
Nov 26, 2019 | 2.900 | 2.915 | 2.750 | 2.812 | 17,818 | -0.05(-1.75%) |
Nov 25, 2019 | 2.940 | 3.072 | 2.775 | 2.862 | 27,201 | -0.01(-0.43%) |
Nov 22, 2019 | 2.840 | 2.995 | 2.728 | 2.875 | 20,484 | +0.10(+3.79%) |
Nov 21, 2019 | 2.875 | 2.975 | 2.750 | 2.770 | 17,546 | -0.04(-1.51%) |
Nov 20, 2019 | 2.750 | 3.000 | 2.583 | 2.812 | 37,930 | +0.04(+1.26%) |
Nov 19, 2019 | 1.250 | 3.250 | 1.250 | 2.777 | 65,553 | -0.58(-17.15%) |
Nov 18, 2019 | 3.750 | 3.750 | 3.275 | 3.353 | 51,178 | -0.33(-9.08%) |
Nov 15, 2019 | 4.225 | 4.253 | 3.500 | 3.688 | 107,396 | -0.47(-11.41%) |
Nov 14, 2019 | 4.000 | 4.375 | 3.840 | 4.162 | 167,504 | +0.32(+8.47%) |
Nov 13, 2019 | 4.003 | 4.003 | 3.822 | 3.837 | 9,935 | +0.02(+0.66%) |
Nov 12, 2019 | 4.107 | 4.247 | 3.775 | 3.812 | 21,795 | -0.11(-2.87%) |
Nov 11, 2019 | 3.875 | 4.242 | 3.828 | 3.925 | 29,442 | +0.10(+2.68%) |
Nov 08, 2019 | 4.075 | 4.077 | 3.822 | 3.822 | 20,960 | -0.23(-5.62%) |
Nov 07, 2019 | 4.250 | 4.270 | 4.025 | 4.050 | 24,613 | -0.13(-3.11%) |
Nov 06, 2019 | 4.250 | 4.425 | 4.125 | 4.180 | 27,435 | -0.07(-1.65%) |
Nov 05, 2019 | 4.480 | 4.500 | 4.125 | 4.250 | 42,601 | +0.10(+2.41%) |
Nov 04, 2019 | 4.750 | 4.750 | 4.090 | 4.150 | 29,583 | +0.03(+0.61%) |
Nov 01, 2019 | 4.247 | 4.350 | 4.053 | 4.125 | 34,896 | +0.07(+1.79%) |
Oct 31, 2019 | 4.237 | 4.445 | 4.000 | 4.053 | 42,045 | +0.05(+1.31%) |
Oct 30, 2019 | 4.470 | 4.527 | 3.800 | 4.000 | 52,312 | -0.25(-5.94%) |
Oct 29, 2019 | 5.000 | 5.000 | 4.150 | 4.253 | 79,583 | -0.50(-10.47%) |
Oct 28, 2019 | 5.250 | 5.250 | 4.550 | 4.750 | 84,209 | -0.50(-9.52%) |
Oct 25, 2019 | 5.702 | 7.000 | 5.025 | 5.250 | 323,664 | -4.00(-43.24%) |
Oct 24, 2019 | 9.750 | 11.00 | 8.500 | 9.250 | 112,817 | -2.50(-21.28%) |
Oct 23, 2019 | 13.25 | 13.25 | 11.50 | 11.75 | 13,053 | -2.64(-18.33%) |
Oct 22, 2019 | 12.74 | 14.47 | 12.13 | 14.39 | 20,161 | +1.89(+15.10%) |
Oct 21, 2019 | 13.07 | 13.68 | 11.75 | 12.50 | 7,396 | -0.51(-3.94%) |
Oct 18, 2019 | 12.54 | 14.03 | 11.68 | 13.01 | 14,964 | +0.59(+4.79%) |
Oct 17, 2019 | 10.54 | 12.47 | 10.50 | 12.42 | 21,567 | +2.04(+19.66%) |
Oct 16, 2019 | 9.562 | 10.50 | 9.325 | 10.38 | 17,150 | +0.88(+9.24%) |
Oct 15, 2019 | 9.750 | 11.42 | 9.250 | 9.500 | 29,634 | -1.31(-12.14%) |
Oct 14, 2019 | 11.25 | 11.81 | 10.43 | 10.81 | 10,456 | -0.44(-3.89%) |
Oct 11, 2019 | 12.00 | 12.51 | 10.69 | 11.25 | 9,212 | -0.34(-2.93%) |
Oct 10, 2019 | 12.47 | 12.62 | 11.20 | 11.59 | 9,003 | -0.23(-1.95%) |
Oct 09, 2019 | 13.00 | 13.25 | 11.25 | 11.82 | 9,344 | -1.18(-9.08%) |
Oct 08, 2019 | 14.21 | 14.21 | 13.00 | 13.00 | 3,486 | -0.53(-3.92%) |
Oct 07, 2019 | 12.75 | 14.25 | 12.75 | 13.53 | 4,528 | +0.65(+5.09%) |
Oct 04, 2019 | 13.24 | 13.75 | 12.50 | 12.88 | 5,056 | -0.30(-2.30%) |
Oct 03, 2019 | 12.90 | 13.75 | 12.88 | 13.18 | 3,427 | +0.28(+2.15%) |
Oct 02, 2019 | 13.00 | 13.95 | 12.55 | 12.90 | 4,511 | -0.54(-4.04%) |
Oct 01, 2019 | 13.50 | 14.00 | 12.64 | 13.44 | 5,806 | -0.06(-0.43%) |
Sep 30, 2019 | 14.00 | 14.50 | 13.50 | 13.50 | 4,474 | -0.01(-0.09%) |
Sep 27, 2019 | 14.50 | 14.50 | 13.25 | 13.51 | 3,980 | -0.49(-3.48%) |
Sep 26, 2019 | 13.75 | 14.35 | 13.50 | 14.00 | 8,299 | +0.25(+1.82%) |
Sep 25, 2019 | 13.70 | 14.75 | 13.43 | 13.75 | 11,586 | +0.06(+0.46%) |
Sep 24, 2019 | 15.00 | 15.25 | 13.50 | 13.69 | 13,985 | -0.56(-3.95%) |
Sep 23, 2019 | 15.06 | 15.70 | 14.25 | 14.25 | 9,448 | -0.75(-5.00%) |
Sep 20, 2019 | 15.25 | 15.47 | 15.00 | 15.00 | 7,568 | -0.25(-1.64%) |
Sep 19, 2019 | 15.25 | 15.72 | 14.88 | 15.25 | 6,715 | +0.13(+0.89%) |
Sep 18, 2019 | 16.50 | 16.50 | 14.62 | 15.12 | 55,973 | -0.38(-2.48%) |
Sep 17, 2019 | 15.75 | 15.75 | 15.00 | 15.50 | 19,808 | -0.25(-1.59%) |
Sep 16, 2019 | 16.00 | 16.00 | 15.29 | 15.75 | 8,450 | -0.01(-0.08%) |
Sep 13, 2019 | 16.02 | 16.25 | 15.50 | 15.76 | 4,008 | -0.29(-1.82%) |
Sep 12, 2019 | 16.06 | 16.50 | 15.44 | 16.05 | 7,409 | +0.02(+0.11%) |
Sep 11, 2019 | 16.00 | 16.50 | 15.63 | 16.04 | 7,241 | +0.22(+1.41%) |
Sep 10, 2019 | 16.50 | 16.75 | 15.72 | 15.81 | 10,128 | +0.24(+1.52%) |
Sep 09, 2019 | 15.50 | 16.97 | 15.45 | 15.58 | 18,615 | +0.10(+0.65%) |
Sep 06, 2019 | 15.00 | 15.68 | 14.50 | 15.48 | 14,016 | +0.23(+1.49%) |
Sep 05, 2019 | 15.50 | 16.00 | 14.50 | 15.25 | 18,897 | -0.70(-4.39%) |
Sep 04, 2019 | 15.40 | 16.25 | 15.01 | 15.95 | 14,979 | +0.45(+2.90%) |
Sep 03, 2019 | 15.50 | 16.44 | 15.07 | 15.50 | 18,263 | -0.35(-2.22%) |
Aug 30, 2019 | 16.63 | 16.87 | 15.55 | 15.85 | 24,744 | -1.03(-6.07%) |
Aug 29, 2019 | 16.25 | 17.47 | 15.50 | 16.88 | 45,694 | -0.87(-4.92%) |
Aug 28, 2019 | 18.00 | 18.25 | 17.50 | 17.75 | 36,500 | -0.90(-4.83%) |
Aug 27, 2019 | 20.70 | 22.00 | 18.00 | 18.65 | 185,239 | +1.40(+8.12%) |
Aug 26, 2019 | 18.75 | 19.00 | 17.00 | 17.25 | 73,718 | -1.25(-6.76%) |
Aug 23, 2019 | 18.75 | 19.50 | 18.05 | 18.50 | 43,952 | -1.48(-7.38%) |
Aug 22, 2019 | 18.55 | 20.50 | 18.38 | 19.98 | 83,745 | -0.52(-2.56%) |
Aug 21, 2019 | 24.75 | 25.50 | 17.81 | 20.50 | 256,540 | -1.75(-7.87%) |
Aug 20, 2019 | 28.50 | 35.00 | 20.80 | 22.25 | 1,380,037 | +4.75(+27.14%) |
Aug 19, 2019 | 17.50 | 17.50 | 16.50 | 17.50 | 3,340 | +0.00(+0.01%) |
Aug 16, 2019 | 16.50 | 17.75 | 16.26 | 17.50 | 572 | +1.75(+11.10%) |
Aug 15, 2019 | 16.75 | 17.75 | 15.50 | 15.75 | 909 | -0.94(-5.65%) |
Aug 14, 2019 | 16.25 | 16.77 | 16.12 | 16.69 | 914 | +0.02(+0.10%) |
Aug 13, 2019 | 16.73 | 16.77 | 15.25 | 16.68 | 1,084 | -0.07(-0.45%) |
Aug 12, 2019 | 17.25 | 17.50 | 16.25 | 16.75 | 1,373 | -0.75(-4.29%) |
Aug 09, 2019 | 17.25 | 17.50 | 17.25 | 17.50 | 516 | +0.52(+3.09%) |
Aug 08, 2019 | 16.73 | 17.50 | 16.50 | 16.98 | 219 | -0.21(-1.24%) |
Aug 07, 2019 | 17.25 | 17.50 | 16.26 | 17.19 | 1,754 | -0.56(-3.17%) |
Aug 06, 2019 | 17.75 | 17.75 | 16.83 | 17.75 | 40 | +0.38(+2.16%) |
Aug 05, 2019 | 17.00 | 17.75 | 16.25 | 17.38 | 482 | -0.12(-0.71%) |
Aug 02, 2019 | 17.66 | 17.75 | 16.05 | 17.50 | 980 | +0.52(+3.09%) |
Aug 01, 2019 | 17.50 | 17.50 | 16.50 | 16.98 | 779 | +0.21(+1.28%) |
Jul 31, 2019 | 17.25 | 17.28 | 16.61 | 16.76 | 777 | -0.52(-3.01%) |
Jul 30, 2019 | 17.25 | 17.75 | 16.75 | 17.28 | 1,575 | +0.03(+0.17%) |
Jul 29, 2019 | 18.00 | 18.00 | 16.75 | 17.25 | 3,097 | -0.44(-2.47%) |
Jul 26, 2019 | 17.75 | 17.88 | 17.00 | 17.69 | 508 | -0.19(-1.05%) |
Jul 25, 2019 | 17.57 | 18.14 | 17.00 | 17.88 | 386 | +0.62(+3.62%) |
Jul 24, 2019 | 17.75 | 17.94 | 17.00 | 17.25 | 1,208 | -0.62(-3.47%) |
Jul 23, 2019 | 18.25 | 18.25 | 17.23 | 17.87 | 1,563 | -0.13(-0.72%) |
Jul 22, 2019 | 18.00 | 18.10 | 17.25 | 18.00 | 1,352 | +0.00(+0.00%) |
Jul 19, 2019 | 17.55 | 18.15 | 17.50 | 18.00 | 480 | +0.13(+0.74%) |
Jul 18, 2019 | 17.88 | 18.25 | 17.55 | 17.87 | 423 | -0.03(-0.18%) |
Jul 17, 2019 | 18.10 | 18.25 | 17.90 | 17.90 | 461 | -0.13(-0.71%) |
Jul 16, 2019 | 17.80 | 18.03 | 17.55 | 18.03 | 572 | +1.03(+6.04%) |
Jul 15, 2019 | 17.75 | 18.25 | 17.00 | 17.00 | 1,557 | -0.82(-4.61%) |
Jul 12, 2019 | 18.50 | 18.75 | 17.50 | 17.82 | 2,512 | -0.18(-1.01%) |
Jul 11, 2019 | 17.00 | 18.25 | 17.00 | 18.00 | 1,785 | +0.75(+4.35%) |
Jul 10, 2019 | 17.75 | 17.98 | 17.04 | 17.25 | 3,162 | -0.50(-2.79%) |
Jul 09, 2019 | 17.62 | 18.16 | 17.02 | 17.75 | 2,305 | +0.42(+2.42%) |
Jul 08, 2019 | 17.00 | 17.50 | 16.89 | 17.33 | 2,989 | +0.08(+0.46%) |
Jul 05, 2019 | 17.00 | 17.50 | 17.00 | 17.25 | 2,072 | -0.50(-2.82%) |
Jul 03, 2019 | 17.58 | 17.75 | 17.02 | 17.75 | 664 | -0.00(-0.01%) |
Jul 02, 2019 | 17.50 | 17.80 | 17.02 | 17.75 | 1,514 | +0.37(+2.13%) |
Jul 01, 2019 | 17.52 | 18.25 | 17.25 | 17.38 | 2,619 | -0.32(-1.79%) |
Jun 28, 2019 | 18.50 | 18.50 | 17.43 | 17.70 | 1,248 | -0.47(-2.60%) |
Jun 27, 2019 | 18.25 | 18.25 | 17.50 | 18.17 | 1,344 | -0.09(-0.48%) |
Jun 26, 2019 | 18.00 | 18.66 | 17.50 | 18.26 | 2,383 | +0.26(+1.44%) |
Jun 25, 2019 | 18.75 | 18.75 | 17.50 | 18.00 | 866 | -0.41(-2.24%) |
Jun 24, 2019 | 18.00 | 19.60 | 17.54 | 18.41 | 3,345 | -0.71(-3.73%) |
Jun 21, 2019 | 20.55 | 21.25 | 18.00 | 19.12 | 500 | -1.22(-6.01%) |
Jun 20, 2019 | 20.50 | 21.75 | 18.75 | 20.35 | 1,232 | -0.15(-0.74%) |
Jun 19, 2019 | 20.55 | 21.25 | 20.05 | 20.50 | 1,183 | +0.25(+1.22%) |
Jun 18, 2019 | 20.25 | 21.00 | 20.25 | 20.25 | 695 | -0.50(-2.40%) |
Jun 17, 2019 | 21.25 | 22.00 | 20.25 | 20.75 | 566 | -0.25(-1.19%) |
Jun 14, 2019 | 20.25 | 21.00 | 20.00 | 21.00 | 1,376 | +0.82(+4.08%) |
Jun 13, 2019 | 19.20 | 20.18 | 18.78 | 20.18 | 533 | +1.19(+6.25%) |
Jun 12, 2019 | 19.75 | 20.00 | 18.39 | 18.99 | 2,105 | -0.49(-2.49%) |
Jun 11, 2019 | 18.07 | 20.00 | 18.05 | 19.48 | 429 | -0.02(-0.13%) |
Jun 10, 2019 | 19.75 | 20.00 | 18.00 | 19.50 | 413 | +0.00(+0.00%) |
Jun 07, 2019 | 17.75 | 20.00 | 17.75 | 19.50 | 1,372 | +1.75(+9.86%) |
Jun 06, 2019 | 20.23 | 20.23 | 17.50 | 17.75 | 2,470 | -1.66(-8.54%) |
Jun 05, 2019 | 18.50 | 19.75 | 18.00 | 19.41 | 1,339 | +0.91(+4.92%) |
Jun 04, 2019 | 19.12 | 19.18 | 14.25 | 18.50 | 1,956 | -1.25(-6.34%) |
Jun 03, 2019 | 20.00 | 19.95 | 18.75 | 19.75 | 482 | +0.06(+0.32%) |
May 31, 2019 | 19.35 | 20.10 | 19.28 | 19.69 | 1,044 | -0.31(-1.56%) |
May 30, 2019 | 19.50 | 20.00 | 18.81 | 20.00 | 903 | +0.06(+0.31%) |
May 29, 2019 | 19.75 | 20.00 | 19.25 | 19.94 | 1,448 | -0.06(-0.31%) |
May 28, 2019 | 20.25 | 20.25 | 18.75 | 20.00 | 2,584 | -0.23(-1.11%) |
May 24, 2019 | 18.75 | 20.23 | 18.75 | 20.23 | 780 | +0.98(+5.06%) |
May 23, 2019 | 19.25 | 19.25 | 18.50 | 19.25 | 1,111 | +0.06(+0.33%) |
May 22, 2019 | 19.57 | 19.75 | 18.72 | 19.19 | 635 | -0.81(-4.06%) |
May 21, 2019 | 19.52 | 20.00 | 18.75 | 20.00 | 1,210 | +0.00(+0.00%) |
May 20, 2019 | 19.00 | 20.25 | 19.12 | 20.00 | 856 | +0.00(+0.00%) |
May 17, 2019 | 19.00 | 20.48 | 18.75 | 20.00 | 456 | -0.50(-2.44%) |
May 16, 2019 | 19.50 | 20.50 | 19.00 | 20.50 | 1,357 | +0.48(+2.38%) |
May 15, 2019 | 21.00 | 21.00 | 19.41 | 20.02 | 750 | -0.40(-1.97%) |
May 14, 2019 | 20.40 | 20.73 | 19.75 | 20.43 | 1,117 | -0.07(-0.37%) |
May 13, 2019 | 21.02 | 21.45 | 18.77 | 20.50 | 7,537 | -1.50(-6.82%) |
May 10, 2019 | 20.75 | 22.00 | 20.65 | 22.00 | 1,580 | +1.43(+6.96%) |
May 09, 2019 | 21.80 | 22.75 | 20.50 | 20.57 | 1,270 | -2.18(-9.59%) |
May 08, 2019 | 22.05 | 22.75 | 21.50 | 22.75 | 826 | +0.00(+0.00%) |
May 07, 2019 | 22.50 | 22.75 | 21.50 | 22.75 | 3,521 | +0.25(+1.11%) |
May 06, 2019 | 21.50 | 22.75 | 21.50 | 22.50 | 2,188 | -0.02(-0.11%) |
May 03, 2019 | 20.82 | 23.23 | 20.50 | 22.52 | 12,628 | +1.27(+6.00%) |
May 02, 2019 | 21.25 | 22.50 | 20.04 | 21.25 | 1,652 | +0.00(+0.00%) |