Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.32 | 14.68 | 13.30 | 14.31 | 9,456,310 | +0.77(+5.68%) |
Apr 29, 2020 | 12.95 | 13.84 | 12.76 | 13.54 | 6,611,037 | -0.25(-1.81%) |
Apr 28, 2020 | 12.86 | 13.97 | 12.62 | 13.79 | 2,653,585 | +1.49(+12.10%) |
Apr 27, 2020 | 10.84 | 12.53 | 10.75 | 12.30 | 3,274,062 | +1.68(+15.80%) |
Apr 24, 2020 | 10.15 | 10.80 | 10.02 | 10.62 | 1,529,523 | +0.65(+6.51%) |
Apr 23, 2020 | 10.25 | 10.50 | 9.953 | 9.973 | 1,860,962 | -0.18(-1.77%) |
Apr 22, 2020 | 10.72 | 10.82 | 10.01 | 10.15 | 1,747,771 | -0.27(-2.59%) |
Apr 21, 2020 | 10.31 | 10.58 | 10.10 | 10.42 | 961,336 | -0.21(-1.97%) |
Apr 20, 2020 | 10.63 | 11.08 | 10.35 | 10.63 | 1,519,999 | -0.31(-2.83%) |
Apr 17, 2020 | 11.14 | 11.53 | 10.88 | 10.94 | 1,336,794 | +0.33(+3.11%) |
Apr 16, 2020 | 10.75 | 10.79 | 10.30 | 10.61 | 1,135,950 | -0.16(-1.48%) |
Apr 15, 2020 | 10.29 | 10.83 | 9.853 | 10.77 | 1,635,671 | -0.11(-1.01%) |
Apr 14, 2020 | 10.80 | 11.09 | 10.53 | 10.88 | 1,367,470 | +0.38(+3.62%) |
Apr 13, 2020 | 11.57 | 11.58 | 10.39 | 10.50 | 1,190,328 | -1.10(-9.47%) |
Apr 09, 2020 | 11.76 | 12.23 | 11.38 | 11.60 | 1,186,694 | +0.05(+0.43%) |
Apr 08, 2020 | 11.30 | 11.93 | 11.26 | 11.55 | 955,798 | +0.38(+3.40%) |
Apr 07, 2020 | 10.99 | 11.72 | 10.64 | 11.17 | 2,734,450 | +0.60(+5.67%) |
Apr 06, 2020 | 10.24 | 10.65 | 9.973 | 10.57 | 1,687,391 | +0.94(+9.75%) |
Apr 03, 2020 | 9.594 | 9.773 | 9.044 | 9.634 | 1,752,573 | +0.06(+0.63%) |
Apr 02, 2020 | 9.394 | 10.03 | 9.304 | 9.574 | 922,606 | +0.15(+1.59%) |
Apr 01, 2020 | 9.684 | 9.843 | 9.184 | 9.424 | 1,174,131 | -0.79(-7.73%) |
Mar 31, 2020 | 10.78 | 11.10 | 10.01 | 10.21 | 1,392,584 | -0.65(-5.98%) |
Mar 30, 2020 | 10.54 | 11.19 | 10.20 | 10.86 | 1,430,552 | -0.05(-0.46%) |
Mar 27, 2020 | 10.53 | 11.22 | 10.41 | 10.91 | 1,570,751 | -0.41(-3.62%) |
Mar 26, 2020 | 10.36 | 11.46 | 10.25 | 11.32 | 2,354,129 | +1.23(+12.18%) |
Mar 25, 2020 | 9.554 | 10.99 | 9.344 | 10.09 | 2,589,900 | +0.99(+10.87%) |
Mar 24, 2020 | 7.875 | 9.144 | 7.835 | 9.104 | 1,533,195 | +1.95(+27.23%) |
Mar 23, 2020 | 7.285 | 7.725 | 6.925 | 7.155 | 1,705,984 | -0.11(-1.51%) |
Mar 20, 2020 | 7.795 | 8.834 | 7.215 | 7.265 | 3,522,457 | +0.06(+0.83%) |
Mar 19, 2020 | 5.506 | 7.475 | 5.246 | 7.205 | 2,519,677 | +1.87(+35.02%) |
Mar 18, 2020 | 6.845 | 6.965 | 4.747 | 5.336 | 2,787,868 | -1.93(-26.55%) |
Mar 17, 2020 | 8.484 | 8.494 | 7.015 | 7.265 | 2,113,036 | -0.89(-10.91%) |
Mar 16, 2020 | 7.995 | 9.064 | 7.995 | 8.155 | 1,990,425 | -1.60(-16.39%) |
Mar 13, 2020 | 10.25 | 10.49 | 8.994 | 9.753 | 2,418,819 | +0.07(+0.72%) |
Mar 12, 2020 | 11.09 | 11.45 | 9.674 | 9.684 | 1,757,050 | -2.77(-22.23%) |
Mar 11, 2020 | 13.83 | 13.87 | 12.35 | 12.45 | 1,064,678 | -1.77(-12.44%) |
Mar 10, 2020 | 14.56 | 14.81 | 13.54 | 14.22 | 1,217,556 | +0.02(+0.14%) |
Mar 09, 2020 | 14.55 | 14.85 | 14.12 | 14.20 | 820,186 | -1.50(-9.55%) |
Mar 06, 2020 | 15.16 | 15.75 | 15.08 | 15.70 | 632,823 | +0.07(+0.45%) |
Mar 05, 2020 | 16.21 | 16.23 | 15.42 | 15.63 | 747,832 | -0.79(-4.81%) |
Mar 04, 2020 | 16.25 | 16.45 | 15.74 | 16.42 | 851,412 | +0.17(+1.05%) |
Mar 03, 2020 | 16.84 | 17.21 | 16.01 | 16.25 | 750,759 | -0.44(-2.63%) |
Mar 02, 2020 | 16.74 | 16.98 | 16.29 | 16.69 | 835,856 | -0.28(-1.65%) |
Feb 28, 2020 | 16.14 | 17.07 | 16.13 | 16.97 | 1,360,210 | +0.31(+1.86%) |
Feb 27, 2020 | 16.49 | 17.24 | 16.43 | 16.66 | 1,932,863 | -0.24(-1.42%) |
Feb 26, 2020 | 17.61 | 17.62 | 16.90 | 16.90 | 1,294,076 | -0.59(-3.37%) |
Feb 25, 2020 | 18.30 | 18.35 | 17.33 | 17.49 | 864,380 | -0.74(-4.06%) |
Feb 24, 2020 | 18.08 | 18.38 | 17.97 | 18.23 | 699,888 | -0.54(-2.88%) |
Feb 21, 2020 | 18.96 | 19.17 | 18.73 | 18.77 | 643,230 | -0.32(-1.68%) |
Feb 20, 2020 | 19.02 | 19.38 | 18.74 | 19.09 | 764,490 | -0.13(-0.68%) |
Feb 19, 2020 | 19.71 | 19.74 | 18.97 | 19.22 | 897,680 | -0.39(-1.99%) |
Feb 18, 2020 | 19.43 | 19.71 | 19.43 | 19.61 | 672,348 | +0.16(+0.82%) |
Feb 14, 2020 | 19.55 | 19.72 | 19.27 | 19.45 | 1,008,074 | -0.08(-0.41%) |
Feb 13, 2020 | 19.57 | 19.74 | 19.33 | 19.53 | 1,792,204 | -0.17(-0.86%) |
Feb 12, 2020 | 18.76 | 19.82 | 18.58 | 19.70 | 2,125,367 | +0.87(+4.62%) |
Feb 11, 2020 | 19.48 | 19.98 | 17.48 | 18.83 | 4,006,630 | -1.75(-8.50%) |
Feb 10, 2020 | 20.21 | 20.86 | 20.04 | 20.58 | 1,908,868 | +0.40(+1.98%) |
Feb 07, 2020 | 21.00 | 21.00 | 20.15 | 20.18 | 1,060,672 | -0.93(-4.40%) |
Feb 06, 2020 | 21.57 | 21.69 | 21.07 | 21.10 | 540,037 | -0.48(-2.22%) |
Feb 05, 2020 | 21.62 | 21.89 | 20.95 | 21.58 | 572,222 | +0.07(+0.32%) |
Feb 04, 2020 | 21.96 | 21.96 | 21.47 | 21.51 | 467,950 | -0.13(-0.60%) |
Feb 03, 2020 | 21.57 | 21.87 | 21.45 | 21.64 | 709,030 | +0.25(+1.17%) |
Jan 31, 2020 | 21.83 | 21.91 | 21.30 | 21.39 | 604,525 | -0.52(-2.37%) |
Jan 30, 2020 | 21.46 | 21.93 | 21.44 | 21.91 | 447,269 | +0.26(+1.20%) |
Jan 29, 2020 | 21.33 | 21.77 | 21.15 | 21.65 | 703,146 | +0.43(+2.02%) |
Jan 28, 2020 | 21.04 | 21.32 | 20.99 | 21.22 | 681,049 | +0.24(+1.14%) |
Jan 27, 2020 | 20.76 | 21.24 | 20.28 | 20.98 | 622,567 | -0.30(-1.41%) |
Jan 24, 2020 | 21.75 | 21.79 | 21.05 | 21.28 | 658,089 | -0.46(-2.11%) |
Jan 23, 2020 | 21.74 | 21.80 | 21.58 | 21.74 | 503,057 | -0.08(-0.37%) |
Jan 22, 2020 | 21.80 | 21.98 | 21.67 | 21.82 | 452,745 | +0.02(+0.09%) |
Jan 21, 2020 | 21.98 | 22.09 | 21.73 | 21.80 | 1,488,233 | -0.19(-0.86%) |
Jan 17, 2020 | 22.12 | 22.14 | 21.94 | 21.99 | 446,535 | -0.03(-0.14%) |
Jan 16, 2020 | 22.23 | 22.30 | 21.95 | 22.02 | 582,440 | -0.03(-0.14%) |
Jan 15, 2020 | 21.78 | 22.22 | 21.77 | 22.05 | 585,867 | +0.20(+0.91%) |
Jan 14, 2020 | 21.77 | 22.10 | 21.70 | 21.85 | 540,572 | +0.10(+0.46%) |
Jan 13, 2020 | 21.37 | 21.92 | 21.20 | 21.75 | 1,273,003 | +0.38(+1.78%) |
Jan 10, 2020 | 21.97 | 21.97 | 21.30 | 21.37 | 854,024 | -0.58(-2.64%) |
Jan 09, 2020 | 21.71 | 21.96 | 21.60 | 21.95 | 1,030,599 | +0.34(+1.57%) |
Jan 08, 2020 | 21.53 | 21.78 | 21.42 | 21.61 | 504,993 | +0.11(+0.51%) |
Jan 07, 2020 | 22.02 | 22.14 | 21.44 | 21.50 | 960,074 | -0.44(-2.00%) |
Jan 06, 2020 | 21.10 | 22.04 | 20.99 | 21.94 | 1,321,409 | +0.68(+3.19%) |
Jan 03, 2020 | 21.05 | 21.29 | 20.89 | 21.26 | 644,773 | -0.07(-0.33%) |
Jan 02, 2020 | 21.18 | 21.42 | 21.14 | 21.33 | 576,831 | +0.16(+0.75%) |
Dec 31, 2019 | 21.22 | 21.70 | 21.14 | 21.17 | 637,965 | +0.16(+0.76%) |
Dec 30, 2019 | 20.86 | 21.17 | 20.74 | 21.01 | 601,173 | +0.15(+0.72%) |
Dec 27, 2019 | 21.01 | 21.11 | 20.84 | 20.86 | 270,023 | -0.10(-0.48%) |
Dec 26, 2019 | 21.21 | 21.24 | 20.86 | 20.96 | 284,806 | -0.22(-1.04%) |
Dec 24, 2019 | 21.00 | 21.19 | 20.84 | 21.18 | 468,161 | +0.21(+1.00%) |
Dec 23, 2019 | 21.15 | 21.20 | 20.84 | 20.97 | 362,057 | -0.05(-0.24%) |
Dec 20, 2019 | 20.91 | 21.30 | 20.88 | 21.02 | 1,542,249 | +0.16(+0.77%) |
Dec 19, 2019 | 20.79 | 20.92 | 20.61 | 20.86 | 394,966 | +0.06(+0.29%) |
Dec 18, 2019 | 21.06 | 21.09 | 20.75 | 20.80 | 531,745 | -0.16(-0.76%) |
Dec 17, 2019 | 20.79 | 20.97 | 20.73 | 20.96 | 456,503 | +0.13(+0.62%) |
Dec 16, 2019 | 21.09 | 21.15 | 20.81 | 20.84 | 579,039 | -0.10(-0.48%) |
Dec 13, 2019 | 21.23 | 21.34 | 20.84 | 20.93 | 483,980 | -0.30(-1.41%) |
Dec 12, 2019 | 21.07 | 21.48 | 20.91 | 21.23 | 725,207 | +0.20(+0.95%) |
Dec 11, 2019 | 21.26 | 21.34 | 20.97 | 21.03 | 655,028 | -0.22(-1.03%) |
Dec 10, 2019 | 21.06 | 21.25 | 20.95 | 21.25 | 534,444 | +0.15(+0.71%) |
Dec 09, 2019 | 20.98 | 21.25 | 20.92 | 21.10 | 713,114 | +0.11(+0.52%) |
Dec 06, 2019 | 21.32 | 21.55 | 20.95 | 20.99 | 758,309 | +0.04(+0.19%) |
Dec 05, 2019 | 20.86 | 21.12 | 20.65 | 20.95 | 1,094,476 | +0.20(+0.96%) |
Dec 04, 2019 | 20.44 | 20.90 | 20.39 | 20.76 | 620,844 | +0.43(+2.11%) |
Dec 03, 2019 | 20.58 | 20.62 | 20.26 | 20.33 | 468,357 | -0.46(-2.21%) |
Dec 02, 2019 | 20.65 | 20.90 | 20.42 | 20.79 | 832,364 | +0.04(+0.19%) |
Nov 29, 2019 | 21.00 | 21.11 | 20.75 | 20.75 | 210,453 | -0.28(-1.33%) |
Nov 27, 2019 | 21.01 | 21.09 | 20.68 | 21.02 | 650,993 | +0.11(+0.52%) |
Nov 26, 2019 | 20.75 | 21.00 | 20.63 | 20.91 | 928,585 | +0.08(+0.38%) |
Nov 25, 2019 | 20.52 | 20.89 | 20.37 | 20.84 | 684,041 | +0.41(+2.00%) |
Nov 22, 2019 | 20.37 | 20.67 | 20.31 | 20.43 | 701,477 | +0.18(+0.89%) |
Nov 21, 2019 | 19.89 | 20.35 | 19.77 | 20.25 | 732,026 | +0.32(+1.60%) |
Nov 20, 2019 | 20.16 | 20.33 | 19.62 | 19.93 | 784,320 | -0.33(-1.63%) |
Nov 19, 2019 | 20.21 | 20.37 | 20.10 | 20.26 | 571,713 | +0.00(+0.00%) |
Nov 18, 2019 | 20.29 | 20.41 | 20.00 | 20.26 | 520,086 | -0.15(-0.73%) |
Nov 15, 2019 | 20.38 | 20.54 | 20.22 | 20.41 | 570,958 | +0.15(+0.74%) |
Nov 14, 2019 | 20.55 | 20.63 | 20.24 | 20.26 | 800,638 | -0.34(-1.65%) |
Nov 13, 2019 | 20.39 | 20.71 | 20.30 | 20.60 | 530,319 | +0.08(+0.39%) |
Nov 12, 2019 | 20.76 | 20.76 | 20.28 | 20.52 | 780,751 | -0.23(-1.11%) |
Nov 11, 2019 | 20.48 | 20.80 | 20.30 | 20.75 | 607,934 | +0.14(+0.68%) |
Nov 08, 2019 | 20.36 | 20.64 | 20.25 | 20.61 | 775,402 | +0.36(+1.78%) |
Nov 07, 2019 | 20.28 | 20.54 | 20.10 | 20.25 | 642,523 | +0.21(+1.05%) |
Nov 06, 2019 | 19.67 | 20.15 | 19.58 | 20.04 | 1,007,735 | +0.41(+2.09%) |
Nov 05, 2019 | 19.83 | 20.18 | 19.58 | 19.63 | 907,125 | -0.15(-0.76%) |
Nov 04, 2019 | 19.86 | 19.90 | 19.47 | 19.78 | 1,133,888 | +0.03(+0.15%) |
Nov 01, 2019 | 20.26 | 20.53 | 19.69 | 19.75 | 1,281,351 | -0.44(-2.18%) |
Oct 31, 2019 | 20.62 | 20.78 | 19.99 | 20.19 | 1,687,029 | -0.51(-2.46%) |
Oct 30, 2019 | 20.52 | 20.74 | 20.24 | 20.70 | 1,931,428 | +0.20(+0.97%) |
Oct 29, 2019 | 20.92 | 21.02 | 20.45 | 20.50 | 1,491,339 | -0.50(-2.38%) |
Oct 28, 2019 | 21.20 | 21.44 | 20.99 | 20.99 | 703,028 | -0.13(-0.61%) |
Oct 25, 2019 | 20.85 | 21.50 | 20.85 | 21.12 | 590,391 | +0.26(+1.24%) |
Oct 24, 2019 | 21.17 | 21.21 | 20.73 | 20.86 | 807,153 | -0.26(-1.23%) |
Oct 23, 2019 | 20.80 | 21.17 | 20.63 | 21.12 | 1,001,174 | +0.32(+1.54%) |
Oct 22, 2019 | 20.73 | 21.03 | 20.54 | 20.80 | 811,199 | +0.08(+0.39%) |
Oct 21, 2019 | 20.94 | 21.04 | 20.66 | 20.73 | 908,247 | -0.02(-0.10%) |
Oct 18, 2019 | 20.33 | 20.90 | 20.26 | 20.75 | 992,967 | +0.25(+1.22%) |
Oct 17, 2019 | 20.73 | 20.88 | 20.46 | 20.50 | 848,318 | +0.01(+0.05%) |
Oct 16, 2019 | 20.68 | 20.68 | 20.34 | 20.49 | 828,722 | +0.04(+0.20%) |
Oct 15, 2019 | 20.42 | 20.59 | 20.27 | 20.45 | 916,701 | +0.07(+0.34%) |
Oct 14, 2019 | 20.12 | 20.40 | 19.99 | 20.38 | 811,256 | +0.23(+1.14%) |
Oct 11, 2019 | 20.04 | 20.43 | 19.93 | 20.15 | 950,996 | +0.38(+1.92%) |
Oct 10, 2019 | 19.93 | 20.45 | 19.74 | 19.77 | 2,054,119 | -0.04(-0.20%) |
Oct 09, 2019 | 19.22 | 20.08 | 19.11 | 19.81 | 2,126,081 | +0.93(+4.92%) |
Oct 08, 2019 | 18.35 | 19.40 | 18.29 | 18.88 | 2,117,556 | +0.27(+1.45%) |
Oct 07, 2019 | 18.72 | 18.82 | 18.51 | 18.61 | 823,898 | -0.11(-0.59%) |
Oct 04, 2019 | 18.50 | 18.75 | 18.22 | 18.72 | 969,227 | +0.25(+1.35%) |
Oct 03, 2019 | 18.49 | 18.55 | 17.90 | 18.47 | 624,436 | -0.05(-0.27%) |
Oct 02, 2019 | 18.75 | 18.82 | 18.38 | 18.52 | 778,746 | -0.38(-2.01%) |
Oct 01, 2019 | 19.37 | 19.57 | 18.75 | 18.90 | 849,440 | -0.48(-2.47%) |
Sep 30, 2019 | 19.10 | 19.50 | 18.94 | 19.38 | 1,256,455 | +0.30(+1.57%) |
Sep 27, 2019 | 19.24 | 19.40 | 18.93 | 19.08 | 634,164 | -0.12(-0.62%) |
Sep 26, 2019 | 19.51 | 19.70 | 19.16 | 19.20 | 939,851 | -0.38(-1.94%) |
Sep 25, 2019 | 18.83 | 19.62 | 18.83 | 19.58 | 1,503,621 | +0.60(+3.16%) |
Sep 24, 2019 | 19.15 | 19.34 | 18.70 | 18.98 | 856,094 | -0.09(-0.47%) |
Sep 23, 2019 | 19.39 | 19.50 | 19.04 | 19.07 | 728,705 | -0.53(-2.70%) |
Sep 20, 2019 | 19.80 | 20.09 | 19.59 | 19.60 | 2,164,735 | -0.22(-1.11%) |
Sep 19, 2019 | 19.85 | 20.12 | 19.69 | 19.82 | 2,077,339 | -0.06(-0.30%) |
Sep 18, 2019 | 19.35 | 19.93 | 19.14 | 19.88 | 3,352,998 | +0.54(+2.79%) |
Sep 17, 2019 | 18.80 | 19.43 | 18.63 | 19.34 | 1,755,095 | +0.52(+2.76%) |
Sep 16, 2019 | 18.57 | 19.09 | 18.50 | 18.82 | 1,101,471 | +0.12(+0.64%) |
Sep 13, 2019 | 19.26 | 19.50 | 18.65 | 18.70 | 954,703 | -0.53(-2.75%) |
Sep 12, 2019 | 19.23 | 19.40 | 18.94 | 19.23 | 1,098,668 | -0.02(-0.10%) |
Sep 11, 2019 | 19.18 | 19.32 | 18.64 | 19.25 | 2,085,340 | +0.99(+5.41%) |
Sep 10, 2019 | 18.44 | 18.48 | 17.98 | 18.26 | 1,030,397 | -0.32(-1.72%) |
Sep 09, 2019 | 17.99 | 18.61 | 17.99 | 18.58 | 1,147,743 | +0.69(+3.85%) |
Sep 06, 2019 | 17.81 | 18.01 | 17.76 | 17.89 | 858,641 | +0.18(+1.01%) |
Sep 05, 2019 | 17.76 | 18.02 | 17.63 | 17.71 | 856,232 | +0.17(+0.97%) |
Sep 04, 2019 | 17.42 | 17.69 | 17.31 | 17.54 | 571,932 | +0.34(+1.97%) |
Sep 03, 2019 | 17.57 | 17.64 | 17.12 | 17.20 | 1,163,767 | -0.53(-2.98%) |
Aug 30, 2019 | 18.03 | 18.22 | 17.71 | 17.73 | 1,109,362 | -0.22(-1.22%) |
Aug 29, 2019 | 17.49 | 17.96 | 17.32 | 17.95 | 994,823 | +0.68(+3.93%) |
Aug 28, 2019 | 16.72 | 17.29 | 16.64 | 17.27 | 1,052,554 | +0.63(+3.78%) |
Aug 27, 2019 | 16.99 | 16.99 | 16.44 | 16.64 | 978,139 | -0.23(-1.36%) |
Aug 26, 2019 | 17.12 | 17.16 | 16.83 | 16.87 | 1,069,496 | +0.00(+0.00%) |
Aug 23, 2019 | 17.80 | 17.89 | 16.86 | 16.87 | 1,565,729 | -1.14(-6.32%) |
Aug 22, 2019 | 17.95 | 18.18 | 17.81 | 18.01 | 723,411 | +0.07(+0.39%) |
Aug 21, 2019 | 17.66 | 18.02 | 17.37 | 17.94 | 1,000,590 | +0.49(+2.80%) |
Aug 20, 2019 | 17.50 | 17.74 | 17.33 | 17.45 | 757,877 | -0.15(-0.85%) |
Aug 19, 2019 | 17.62 | 17.94 | 17.48 | 17.60 | 853,280 | +0.31(+1.79%) |
Aug 16, 2019 | 17.47 | 17.73 | 17.19 | 17.29 | 1,688,034 | +0.00(+0.00%) |
Aug 15, 2019 | 17.68 | 17.72 | 17.16 | 17.29 | 862,334 | -0.34(-1.93%) |
Aug 14, 2019 | 17.94 | 18.03 | 17.44 | 17.63 | 1,150,042 | -0.77(-4.18%) |
Aug 13, 2019 | 17.99 | 18.61 | 17.97 | 18.40 | 1,181,771 | +0.40(+2.22%) |
Aug 12, 2019 | 18.57 | 18.69 | 17.99 | 18.00 | 1,595,558 | -0.79(-4.20%) |
Aug 09, 2019 | 19.62 | 20.06 | 17.86 | 18.79 | 4,854,425 | +1.29(+7.35%) |
Aug 08, 2019 | 17.13 | 17.81 | 17.08 | 17.50 | 1,888,723 | +0.52(+3.05%) |
Aug 07, 2019 | 16.99 | 17.13 | 16.75 | 16.98 | 1,254,802 | -0.28(-1.62%) |
Aug 06, 2019 | 17.18 | 17.34 | 16.91 | 17.26 | 1,163,889 | +0.19(+1.11%) |
Aug 05, 2019 | 17.21 | 17.28 | 16.80 | 17.07 | 1,055,687 | -0.46(-2.62%) |
Aug 02, 2019 | 17.80 | 17.87 | 17.40 | 17.53 | 960,622 | -0.40(-2.23%) |
Aug 01, 2019 | 18.46 | 18.76 | 17.91 | 17.93 | 1,605,489 | -0.37(-2.02%) |
Jul 31, 2019 | 18.23 | 18.71 | 18.05 | 18.30 | 1,184,005 | +0.05(+0.27%) |
Jul 30, 2019 | 17.87 | 18.25 | 17.71 | 18.25 | 865,355 | +0.23(+1.27%) |
Jul 29, 2019 | 18.48 | 18.48 | 17.92 | 18.02 | 1,063,815 | -0.48(-2.59%) |
Jul 26, 2019 | 18.44 | 18.55 | 18.14 | 18.50 | 848,474 | +0.18(+0.98%) |
Jul 25, 2019 | 18.38 | 18.51 | 18.21 | 18.32 | 757,944 | -0.13(-0.70%) |
Jul 24, 2019 | 18.33 | 18.53 | 18.17 | 18.45 | 802,068 | +0.09(+0.49%) |
Jul 23, 2019 | 18.18 | 18.49 | 18.11 | 18.36 | 1,044,672 | +0.32(+1.77%) |
Jul 22, 2019 | 18.14 | 18.21 | 18.01 | 18.04 | 779,127 | -0.09(-0.50%) |
Jul 19, 2019 | 18.21 | 18.37 | 18.05 | 18.13 | 809,187 | -0.04(-0.22%) |
Jul 18, 2019 | 18.32 | 18.32 | 18.01 | 18.17 | 557,487 | -0.21(-1.14%) |
Jul 17, 2019 | 18.38 | 18.44 | 18.17 | 18.38 | 640,990 | -0.10(-0.54%) |
Jul 16, 2019 | 18.19 | 18.67 | 18.19 | 18.48 | 971,892 | +0.20(+1.09%) |
Jul 15, 2019 | 18.34 | 18.46 | 18.10 | 18.28 | 1,199,643 | -0.10(-0.54%) |
Jul 12, 2019 | 18.04 | 18.61 | 17.99 | 18.38 | 1,574,979 | +0.41(+2.28%) |
Jul 11, 2019 | 17.71 | 18.04 | 17.71 | 17.97 | 956,621 | +0.30(+1.69%) |
Jul 10, 2019 | 17.74 | 17.84 | 17.49 | 17.67 | 715,942 | +0.01(+0.06%) |
Jul 09, 2019 | 17.51 | 17.67 | 17.43 | 17.66 | 627,926 | +0.05(+0.28%) |
Jul 08, 2019 | 17.69 | 17.79 | 17.57 | 17.61 | 520,699 | -0.17(-0.95%) |
Jul 05, 2019 | 17.62 | 17.86 | 17.51 | 17.78 | 843,764 | +0.07(+0.39%) |
Jul 03, 2019 | 17.36 | 17.74 | 17.32 | 17.71 | 518,345 | +0.40(+2.31%) |
Jul 02, 2019 | 17.23 | 17.32 | 16.99 | 17.31 | 1,181,310 | +0.02(+0.12%) |
Jul 01, 2019 | 17.28 | 17.41 | 17.00 | 17.29 | 1,302,497 | +0.17(+0.99%) |
Jun 28, 2019 | 17.30 | 17.66 | 17.12 | 17.12 | 3,812,523 | -0.10(-0.58%) |
Jun 27, 2019 | 17.43 | 17.45 | 17.09 | 17.22 | 1,646,923 | -0.18(-1.03%) |
Jun 26, 2019 | 17.65 | 17.76 | 17.25 | 17.40 | 1,718,425 | -0.16(-0.91%) |
Jun 25, 2019 | 18.18 | 18.21 | 17.53 | 17.56 | 1,636,948 | -0.62(-3.40%) |
Jun 24, 2019 | 18.29 | 18.33 | 18.15 | 18.18 | 997,890 | -0.03(-0.16%) |
Jun 21, 2019 | 18.21 | 18.36 | 18.15 | 18.21 | 1,780,734 | -0.02(-0.11%) |
Jun 20, 2019 | 18.30 | 18.36 | 17.99 | 18.23 | 777,216 | +0.16(+0.88%) |
Jun 19, 2019 | 17.96 | 18.12 | 17.85 | 18.07 | 829,152 | +0.11(+0.61%) |
Jun 18, 2019 | 18.05 | 18.25 | 17.93 | 17.96 | 991,995 | +0.02(+0.11%) |
Jun 17, 2019 | 18.12 | 18.12 | 17.81 | 17.94 | 1,079,499 | -0.08(-0.44%) |
Jun 14, 2019 | 18.23 | 18.23 | 17.80 | 18.02 | 1,463,633 | -0.13(-0.71%) |
Jun 13, 2019 | 17.39 | 18.46 | 17.12 | 18.15 | 4,393,666 | +2.28(+14.40%) |
Jun 12, 2019 | 15.66 | 15.86 | 15.52 | 15.86 | 1,397,190 | +0.17(+1.08%) |
Jun 11, 2019 | 16.11 | 16.12 | 15.62 | 15.70 | 1,653,555 | -0.26(-1.63%) |
Jun 10, 2019 | 15.78 | 16.15 | 15.78 | 15.95 | 1,846,959 | +0.28(+1.78%) |
Jun 07, 2019 | 15.37 | 15.69 | 15.19 | 15.68 | 1,050,821 | +0.33(+2.15%) |
Jun 06, 2019 | 15.76 | 15.82 | 15.26 | 15.35 | 3,598,899 | -0.38(-2.41%) |
Jun 05, 2019 | 15.57 | 15.78 | 15.39 | 15.73 | 3,235,788 | +0.22(+1.42%) |
Jun 04, 2019 | 15.06 | 15.55 | 15.05 | 15.51 | 1,700,743 | +0.68(+4.58%) |
Jun 03, 2019 | 14.66 | 14.95 | 14.61 | 14.83 | 1,021,299 | +0.16(+1.09%) |
May 31, 2019 | 14.48 | 14.75 | 14.46 | 14.67 | 3,701,578 | -0.09(-0.61%) |
May 30, 2019 | 14.95 | 14.95 | 14.50 | 14.76 | 1,671,215 | -0.21(-1.40%) |
May 29, 2019 | 14.95 | 15.02 | 14.74 | 14.97 | 2,305,441 | -0.01(-0.07%) |
May 28, 2019 | 15.10 | 15.28 | 14.95 | 14.98 | 1,477,002 | -0.06(-0.40%) |
May 24, 2019 | 15.00 | 15.24 | 14.92 | 15.04 | 1,563,654 | +0.31(+2.10%) |
May 23, 2019 | 15.11 | 15.16 | 14.65 | 14.73 | 1,620,964 | -0.57(-3.72%) |
May 22, 2019 | 15.28 | 15.48 | 14.92 | 15.30 | 2,089,726 | +0.48(+3.23%) |
May 21, 2019 | 15.04 | 15.35 | 14.73 | 14.82 | 1,780,119 | -0.17(-1.13%) |
May 20, 2019 | 15.48 | 15.50 | 14.91 | 14.99 | 2,153,769 | -0.62(-3.96%) |
May 17, 2019 | 15.80 | 15.85 | 15.57 | 15.61 | 2,042,113 | -0.32(-2.00%) |
May 16, 2019 | 15.56 | 15.97 | 15.52 | 15.92 | 1,225,824 | +0.31(+1.98%) |
May 15, 2019 | 15.78 | 15.89 | 15.56 | 15.62 | 1,221,719 | -0.34(-2.12%) |
May 14, 2019 | 15.98 | 15.99 | 15.77 | 15.95 | 1,117,359 | +0.10(+0.63%) |
May 13, 2019 | 15.59 | 16.14 | 15.56 | 15.85 | 3,380,494 | -0.10(-0.62%) |
May 10, 2019 | 16.73 | 16.73 | 15.54 | 15.95 | 6,518,558 | -1.01(-5.94%) |
May 09, 2019 | 16.70 | 17.09 | 16.47 | 16.96 | 1,123,000 | +0.14(+0.83%) |
May 08, 2019 | 16.66 | 16.93 | 16.49 | 16.82 | 1,312,549 | +0.14(+0.84%) |
May 07, 2019 | 17.18 | 17.24 | 16.50 | 16.68 | 1,224,299 | -0.63(-3.63%) |
May 06, 2019 | 17.01 | 17.35 | 16.90 | 17.31 | 999,266 | -0.01(-0.06%) |
May 03, 2019 | 17.16 | 17.42 | 16.98 | 17.32 | 987,310 | +0.26(+1.52%) |
May 02, 2019 | 17.17 | 17.22 | 16.88 | 17.06 | 734,746 | -0.09(-0.52%) |