Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.820 | 10.38 | 8.900 | 9.930 | 392,531 | -0.33(-3.22%) |
Apr 29, 2020 | 11.07 | 11.60 | 9.880 | 10.26 | 1,321,288 | +0.27(+2.70%) |
Apr 28, 2020 | 10.53 | 10.60 | 9.730 | 9.990 | 484,143 | -0.17(-1.67%) |
Apr 27, 2020 | 9.840 | 10.23 | 9.700 | 10.16 | 440,045 | +0.51(+5.28%) |
Apr 24, 2020 | 9.710 | 9.780 | 9.345 | 9.650 | 237,200 | +0.02(+0.21%) |
Apr 23, 2020 | 9.460 | 9.871 | 9.285 | 9.630 | 193,263 | +0.22(+2.34%) |
Apr 22, 2020 | 9.080 | 9.500 | 9.010 | 9.410 | 313,821 | +0.39(+4.32%) |
Apr 21, 2020 | 9.360 | 9.390 | 8.992 | 9.020 | 252,754 | -0.43(-4.55%) |
Apr 20, 2020 | 9.000 | 9.720 | 8.590 | 9.450 | 832,558 | +0.34(+3.73%) |
Apr 17, 2020 | 8.540 | 9.110 | 8.330 | 9.110 | 400,300 | +0.69(+8.19%) |
Apr 16, 2020 | 8.650 | 8.770 | 8.190 | 8.420 | 449,088 | -0.26(-3.00%) |
Apr 15, 2020 | 9.040 | 9.050 | 8.570 | 8.680 | 293,600 | -0.73(-7.76%) |
Apr 14, 2020 | 9.390 | 9.600 | 9.100 | 9.410 | 443,277 | +0.03(+0.32%) |
Apr 13, 2020 | 9.620 | 9.620 | 8.930 | 9.380 | 377,293 | -0.30(-3.10%) |
Apr 09, 2020 | 9.240 | 9.870 | 9.020 | 9.680 | 860,200 | +0.70(+7.80%) |
Apr 08, 2020 | 9.400 | 9.400 | 8.700 | 8.980 | 405,536 | +0.09(+1.01%) |
Apr 07, 2020 | 9.010 | 9.230 | 8.785 | 8.890 | 860,221 | +0.29(+3.37%) |
Apr 06, 2020 | 9.070 | 9.070 | 8.520 | 8.600 | 449,492 | +0.10(+1.18%) |
Apr 03, 2020 | 8.510 | 8.840 | 8.330 | 8.500 | 629,600 | -0.04(-0.47%) |
Apr 02, 2020 | 8.670 | 9.890 | 8.210 | 8.540 | 2,430,525 | +1.00(+13.26%) |
Apr 01, 2020 | 7.810 | 7.990 | 7.440 | 7.540 | 334,569 | -0.41(-5.16%) |
Mar 31, 2020 | 7.840 | 8.150 | 7.770 | 7.950 | 487,244 | +0.23(+2.98%) |
Mar 30, 2020 | 8.200 | 8.290 | 7.600 | 7.720 | 470,615 | -0.15(-1.91%) |
Mar 27, 2020 | 7.000 | 8.020 | 6.600 | 7.870 | 525,600 | +0.62(+8.55%) |
Mar 26, 2020 | 8.000 | 8.130 | 7.180 | 7.250 | 478,713 | -0.75(-9.38%) |
Mar 25, 2020 | 7.830 | 8.075 | 7.040 | 8.000 | 861,232 | +0.54(+7.24%) |
Mar 24, 2020 | 7.020 | 7.860 | 7.020 | 7.460 | 423,765 | +0.68(+10.03%) |
Mar 23, 2020 | 6.910 | 7.035 | 6.300 | 6.780 | 428,471 | -0.22(-3.14%) |
Mar 20, 2020 | 7.080 | 7.590 | 6.690 | 7.000 | 1,024,700 | +0.13(+1.89%) |
Mar 19, 2020 | 6.350 | 7.250 | 6.210 | 6.870 | 901,839 | +0.49(+7.68%) |
Mar 18, 2020 | 6.390 | 6.920 | 5.890 | 6.380 | 899,758 | -0.38(-5.62%) |
Mar 17, 2020 | 7.690 | 7.750 | 6.520 | 6.760 | 825,850 | -0.87(-11.40%) |
Mar 16, 2020 | 7.920 | 8.700 | 7.140 | 7.630 | 905,318 | -1.43(-15.78%) |
Mar 13, 2020 | 8.300 | 9.100 | 8.190 | 9.060 | 713,300 | +1.05(+13.11%) |
Mar 12, 2020 | 9.000 | 9.140 | 7.900 | 8.010 | 984,475 | -1.51(-15.86%) |
Mar 11, 2020 | 9.560 | 9.970 | 9.410 | 9.520 | 550,879 | -0.19(-1.96%) |
Mar 10, 2020 | 10.10 | 10.29 | 9.220 | 9.710 | 482,683 | -0.20(-2.02%) |
Mar 09, 2020 | 9.640 | 10.11 | 6.920 | 9.910 | 441,764 | -0.54(-5.17%) |
Mar 06, 2020 | 10.70 | 10.99 | 10.29 | 10.45 | 514,300 | -0.46(-4.22%) |
Mar 05, 2020 | 11.59 | 11.98 | 10.88 | 10.91 | 564,565 | -0.83(-7.07%) |
Mar 04, 2020 | 11.64 | 12.25 | 11.33 | 11.74 | 931,635 | +0.07(+0.60%) |
Mar 03, 2020 | 12.01 | 12.43 | 11.61 | 11.67 | 896,567 | -0.67(-5.43%) |
Mar 02, 2020 | 12.60 | 12.73 | 12.21 | 12.34 | 734,070 | -0.33(-2.60%) |
Feb 28, 2020 | 12.31 | 12.84 | 12.31 | 12.67 | 607,000 | +0.01(+0.08%) |
Feb 27, 2020 | 12.48 | 12.93 | 12.40 | 12.66 | 910,031 | +0.04(+0.32%) |
Feb 26, 2020 | 12.78 | 12.89 | 12.56 | 12.62 | 359,093 | -0.18(-1.41%) |
Feb 25, 2020 | 12.52 | 12.81 | 12.48 | 12.80 | 1,344,383 | +0.33(+2.65%) |
Feb 24, 2020 | 12.86 | 13.18 | 12.47 | 12.47 | 541,483 | -0.79(-5.96%) |
Feb 21, 2020 | 13.11 | 13.29 | 12.96 | 13.26 | 818,300 | +0.14(+1.07%) |
Feb 20, 2020 | 13.70 | 13.91 | 13.08 | 13.12 | 747,402 | -0.58(-4.23%) |
Feb 19, 2020 | 13.85 | 13.99 | 13.66 | 13.70 | 806,208 | -0.02(-0.15%) |
Feb 18, 2020 | 13.75 | 14.01 | 13.68 | 13.72 | 947,785 | -0.16(-1.15%) |
Feb 14, 2020 | 13.69 | 13.99 | 13.56 | 13.88 | 871,300 | +0.08(+0.58%) |
Feb 13, 2020 | 13.45 | 14.00 | 13.26 | 13.80 | 1,018,379 | +0.30(+2.22%) |
Feb 12, 2020 | 13.71 | 14.25 | 13.15 | 13.50 | 1,743,615 | -0.52(-3.71%) |
Feb 11, 2020 | 15.70 | 15.91 | 13.71 | 14.02 | 1,812,657 | -0.99(-6.60%) |
Feb 10, 2020 | 15.19 | 15.26 | 14.92 | 15.01 | 457,763 | -0.17(-1.12%) |
Feb 07, 2020 | 15.64 | 15.64 | 15.04 | 15.18 | 546,000 | -0.46(-2.94%) |
Feb 06, 2020 | 15.61 | 15.93 | 15.54 | 15.64 | 465,706 | -0.07(-0.45%) |
Feb 05, 2020 | 15.46 | 15.84 | 15.46 | 15.71 | 400,726 | +0.32(+2.08%) |
Feb 04, 2020 | 15.63 | 16.29 | 15.23 | 15.39 | 500,369 | -0.21(-1.35%) |
Feb 03, 2020 | 15.59 | 15.77 | 15.31 | 15.60 | 612,227 | +0.21(+1.36%) |
Jan 31, 2020 | 15.45 | 15.61 | 15.24 | 15.39 | 554,700 | -0.15(-0.97%) |
Jan 30, 2020 | 15.51 | 15.66 | 15.19 | 15.54 | 319,016 | -0.09(-0.58%) |
Jan 29, 2020 | 15.79 | 16.07 | 15.39 | 15.63 | 505,568 | -0.05(-0.32%) |
Jan 28, 2020 | 15.13 | 15.84 | 15.13 | 15.68 | 601,017 | +0.59(+3.91%) |
Jan 27, 2020 | 14.50 | 15.28 | 14.33 | 15.09 | 619,967 | +0.29(+1.96%) |
Jan 24, 2020 | 15.02 | 15.12 | 14.55 | 14.80 | 347,100 | -0.19(-1.27%) |
Jan 23, 2020 | 14.78 | 15.11 | 14.71 | 14.99 | 346,359 | +0.23(+1.56%) |
Jan 22, 2020 | 14.41 | 15.27 | 14.39 | 14.76 | 805,187 | +0.35(+2.43%) |
Jan 21, 2020 | 14.02 | 14.55 | 13.96 | 14.41 | 802,805 | +0.39(+2.78%) |
Jan 17, 2020 | 14.08 | 14.72 | 13.95 | 14.02 | 683,000 | +0.03(+0.21%) |
Jan 16, 2020 | 14.47 | 14.92 | 13.90 | 13.99 | 1,049,833 | +0.18(+1.30%) |
Jan 15, 2020 | 15.12 | 15.38 | 13.66 | 13.81 | 2,861,464 | -1.48(-9.68%) |
Jan 14, 2020 | 18.17 | 18.52 | 13.68 | 15.29 | 2,462,731 | -2.88(-15.85%) |
Jan 13, 2020 | 17.93 | 18.29 | 17.92 | 18.17 | 397,900 | +0.17(+0.94%) |
Jan 10, 2020 | 17.86 | 18.31 | 17.86 | 18.00 | 278,900 | +0.16(+0.90%) |
Jan 09, 2020 | 17.50 | 17.90 | 17.44 | 17.84 | 842,331 | +0.38(+2.18%) |
Jan 08, 2020 | 17.45 | 17.62 | 17.33 | 17.46 | 91,959 | +0.02(+0.11%) |
Jan 07, 2020 | 17.44 | 17.66 | 17.26 | 17.44 | 139,565 | -0.04(-0.23%) |
Jan 06, 2020 | 17.29 | 17.62 | 17.21 | 17.48 | 208,571 | +0.02(+0.11%) |
Jan 03, 2020 | 17.01 | 17.81 | 17.00 | 17.46 | 254,500 | +0.25(+1.45%) |
Jan 02, 2020 | 17.35 | 17.57 | 17.01 | 17.21 | 153,780 | -0.12(-0.69%) |
Dec 31, 2019 | 17.10 | 17.37 | 16.96 | 17.33 | 177,100 | +0.18(+1.05%) |
Dec 30, 2019 | 17.18 | 17.57 | 16.98 | 17.15 | 276,838 | -0.06(-0.35%) |
Dec 27, 2019 | 17.12 | 17.38 | 17.00 | 17.21 | 199,800 | -0.08(-0.46%) |
Dec 26, 2019 | 17.31 | 17.38 | 17.05 | 17.29 | 152,311 | -0.04(-0.23%) |
Dec 24, 2019 | 17.23 | 17.41 | 16.98 | 17.33 | 98,000 | +0.26(+1.52%) |
Dec 23, 2019 | 16.95 | 17.23 | 16.95 | 17.07 | 208,759 | -0.07(-0.41%) |
Dec 20, 2019 | 17.33 | 17.56 | 16.97 | 17.14 | 290,000 | -0.18(-1.04%) |
Dec 19, 2019 | 17.02 | 17.42 | 17.02 | 17.32 | 257,382 | +0.16(+0.93%) |
Dec 18, 2019 | 17.21 | 17.35 | 17.10 | 17.16 | 361,975 | -0.08(-0.46%) |
Dec 17, 2019 | 17.01 | 17.33 | 16.91 | 17.24 | 275,057 | +0.07(+0.41%) |
Dec 16, 2019 | 17.12 | 17.33 | 17.03 | 17.17 | 288,425 | +0.02(+0.12%) |
Dec 13, 2019 | 17.12 | 17.36 | 17.00 | 17.15 | 313,200 | -0.07(-0.41%) |
Dec 12, 2019 | 17.17 | 17.58 | 17.17 | 17.22 | 381,592 | -0.09(-0.52%) |
Dec 11, 2019 | 17.30 | 17.54 | 17.14 | 17.31 | 228,757 | -0.05(-0.29%) |
Dec 10, 2019 | 17.66 | 17.66 | 17.29 | 17.36 | 260,124 | -0.03(-0.17%) |
Dec 09, 2019 | 17.32 | 17.72 | 17.32 | 17.39 | 199,348 | -0.07(-0.40%) |
Dec 06, 2019 | 17.52 | 17.88 | 17.31 | 17.46 | 275,200 | +0.05(+0.29%) |
Dec 05, 2019 | 17.36 | 17.64 | 17.26 | 17.41 | 236,538 | +0.12(+0.69%) |
Dec 04, 2019 | 17.45 | 17.79 | 17.26 | 17.29 | 265,480 | -0.17(-0.97%) |
Dec 03, 2019 | 17.49 | 17.60 | 17.07 | 17.46 | 401,655 | -0.21(-1.19%) |
Dec 02, 2019 | 17.99 | 18.00 | 17.32 | 17.67 | 332,632 | -0.18(-1.01%) |
Nov 29, 2019 | 17.19 | 18.19 | 17.19 | 17.85 | 459,200 | +0.66(+3.84%) |
Nov 27, 2019 | 17.02 | 17.48 | 17.02 | 17.19 | 333,800 | +0.10(+0.59%) |
Nov 26, 2019 | 16.84 | 17.54 | 16.80 | 17.09 | 416,749 | +0.01(+0.06%) |
Nov 25, 2019 | 17.30 | 17.49 | 17.02 | 17.08 | 464,501 | -0.21(-1.21%) |
Nov 22, 2019 | 17.15 | 17.51 | 17.15 | 17.29 | 412,400 | +0.28(+1.65%) |
Nov 21, 2019 | 16.81 | 17.15 | 16.81 | 17.01 | 456,454 | +0.16(+0.95%) |
Nov 20, 2019 | 16.81 | 17.24 | 16.78 | 16.85 | 509,992 | +0.00(+0.00%) |
Nov 19, 2019 | 16.90 | 17.07 | 16.85 | 16.85 | 849,667 | +0.13(+0.78%) |
Nov 18, 2019 | 16.41 | 16.95 | 16.41 | 16.72 | 3,162,014 | +0.15(+0.91%) |
Nov 15, 2019 | 16.95 | 17.02 | 16.43 | 16.57 | 1,573,100 | -0.36(-2.13%) |
Nov 14, 2019 | 16.96 | 17.40 | 16.82 | 16.93 | 529,376 | -0.28(-1.63%) |
Nov 13, 2019 | 17.44 | 17.66 | 17.08 | 17.21 | 332,018 | -0.21(-1.21%) |
Nov 12, 2019 | 18.09 | 18.09 | 17.32 | 17.42 | 370,059 | -0.17(-0.97%) |
Nov 11, 2019 | 17.87 | 17.91 | 17.52 | 17.59 | 280,946 | -0.27(-1.51%) |
Nov 08, 2019 | 18.34 | 18.41 | 17.75 | 17.86 | 327,700 | -0.40(-2.19%) |
Nov 07, 2019 | 18.10 | 18.54 | 18.10 | 18.26 | 391,830 | +0.26(+1.44%) |
Nov 06, 2019 | 18.25 | 18.35 | 17.92 | 18.00 | 332,444 | -0.11(-0.61%) |
Nov 05, 2019 | 17.50 | 18.20 | 17.00 | 18.11 | 511,290 | +0.67(+3.84%) |
Nov 04, 2019 | 17.17 | 17.61 | 17.08 | 17.44 | 579,949 | +0.39(+2.29%) |
Nov 01, 2019 | 16.35 | 17.48 | 15.90 | 17.05 | 1,324,200 | +0.35(+2.10%) |
Oct 31, 2019 | 17.36 | 17.36 | 16.29 | 16.70 | 1,076,173 | -0.93(-5.28%) |
Oct 30, 2019 | 18.25 | 18.84 | 16.82 | 17.63 | 1,784,552 | -2.98(-14.46%) |
Oct 29, 2019 | 20.40 | 20.70 | 20.00 | 20.61 | 476,299 | +0.27(+1.33%) |
Oct 28, 2019 | 20.33 | 20.77 | 20.16 | 20.34 | 461,564 | +0.16(+0.79%) |
Oct 25, 2019 | 19.63 | 20.24 | 19.58 | 20.18 | 425,500 | +0.55(+2.80%) |
Oct 24, 2019 | 19.25 | 19.75 | 19.04 | 19.63 | 472,524 | +0.23(+1.19%) |
Oct 23, 2019 | 19.17 | 19.41 | 18.87 | 19.40 | 192,303 | +0.10(+0.52%) |
Oct 22, 2019 | 19.28 | 19.57 | 19.26 | 19.30 | 293,371 | -0.06(-0.31%) |
Oct 21, 2019 | 19.08 | 19.52 | 19.02 | 19.36 | 197,106 | +0.34(+1.79%) |
Oct 18, 2019 | 18.98 | 19.27 | 18.88 | 19.02 | 187,800 | +0.06(+0.32%) |
Oct 17, 2019 | 18.25 | 19.00 | 18.25 | 18.96 | 273,483 | +0.82(+4.52%) |
Oct 16, 2019 | 18.20 | 18.36 | 17.94 | 18.14 | 177,533 | -0.12(-0.66%) |
Oct 15, 2019 | 18.44 | 18.79 | 18.16 | 18.26 | 314,854 | -0.34(-1.83%) |
Oct 14, 2019 | 18.30 | 18.74 | 18.30 | 18.60 | 189,495 | +0.16(+0.87%) |
Oct 11, 2019 | 18.08 | 18.82 | 18.08 | 18.44 | 476,300 | +0.38(+2.10%) |
Oct 10, 2019 | 17.86 | 18.10 | 17.80 | 18.06 | 306,188 | +0.17(+0.95%) |
Oct 09, 2019 | 17.87 | 18.01 | 17.69 | 17.89 | 168,877 | +0.17(+0.96%) |
Oct 08, 2019 | 18.00 | 18.07 | 17.67 | 17.72 | 237,373 | -0.34(-1.88%) |
Oct 07, 2019 | 17.71 | 18.34 | 17.61 | 18.06 | 313,965 | +0.28(+1.57%) |
Oct 04, 2019 | 18.16 | 18.52 | 17.51 | 17.78 | 380,400 | -0.57(-3.11%) |
Oct 03, 2019 | 18.59 | 18.79 | 18.32 | 18.35 | 266,663 | -0.46(-2.45%) |
Oct 02, 2019 | 18.69 | 18.94 | 18.35 | 18.81 | 230,389 | -0.07(-0.37%) |
Oct 01, 2019 | 18.89 | 19.19 | 18.73 | 18.88 | 317,190 | +0.19(+1.02%) |
Sep 30, 2019 | 18.58 | 18.84 | 18.16 | 18.69 | 299,987 | +0.16(+0.86%) |
Sep 27, 2019 | 19.26 | 19.57 | 18.31 | 18.53 | 339,400 | -0.86(-4.44%) |
Sep 26, 2019 | 19.31 | 19.50 | 18.98 | 19.39 | 209,618 | -0.05(-0.26%) |
Sep 25, 2019 | 19.11 | 19.68 | 19.06 | 19.44 | 232,066 | +0.35(+1.83%) |
Sep 24, 2019 | 19.45 | 19.57 | 18.97 | 19.09 | 227,279 | -0.40(-2.05%) |
Sep 23, 2019 | 19.52 | 19.61 | 19.44 | 19.49 | 396,027 | -0.02(-0.10%) |
Sep 20, 2019 | 19.56 | 19.71 | 19.38 | 19.51 | 536,000 | +0.00(+0.00%) |
Sep 19, 2019 | 19.60 | 19.87 | 19.43 | 19.51 | 189,981 | -0.05(-0.26%) |
Sep 18, 2019 | 19.57 | 19.80 | 19.42 | 19.56 | 281,933 | -0.15(-0.76%) |
Sep 17, 2019 | 19.32 | 20.00 | 19.32 | 19.71 | 421,845 | +0.29(+1.49%) |
Sep 16, 2019 | 19.52 | 19.93 | 19.26 | 19.42 | 331,507 | -0.08(-0.41%) |
Sep 13, 2019 | 19.44 | 19.61 | 19.05 | 19.50 | 411,700 | +0.08(+0.41%) |
Sep 12, 2019 | 19.22 | 19.64 | 19.01 | 19.42 | 446,683 | +0.24(+1.25%) |
Sep 11, 2019 | 19.02 | 19.41 | 19.02 | 19.18 | 281,606 | -0.16(-0.83%) |
Sep 10, 2019 | 19.12 | 19.52 | 18.86 | 19.34 | 461,025 | +0.21(+1.10%) |
Sep 09, 2019 | 18.98 | 19.17 | 18.79 | 19.13 | 340,368 | +0.21(+1.11%) |
Sep 06, 2019 | 19.06 | 19.22 | 18.81 | 18.92 | 421,900 | -0.08(-0.42%) |
Sep 05, 2019 | 18.36 | 19.55 | 18.14 | 19.00 | 727,249 | +0.71(+3.88%) |
Sep 04, 2019 | 18.60 | 19.05 | 18.08 | 18.29 | 505,117 | -0.31(-1.67%) |
Sep 03, 2019 | 19.13 | 19.37 | 18.43 | 18.60 | 588,372 | -0.82(-4.22%) |
Aug 30, 2019 | 19.62 | 19.90 | 19.42 | 19.42 | 379,600 | +0.08(+0.41%) |
Aug 29, 2019 | 19.12 | 19.82 | 19.02 | 19.34 | 420,955 | +0.63(+3.37%) |
Aug 28, 2019 | 18.40 | 18.94 | 18.11 | 18.71 | 369,996 | +0.34(+1.85%) |
Aug 27, 2019 | 18.45 | 18.68 | 18.07 | 18.37 | 416,751 | -0.08(-0.43%) |
Aug 26, 2019 | 18.65 | 18.78 | 18.24 | 18.45 | 324,156 | -0.07(-0.38%) |
Aug 23, 2019 | 19.04 | 19.30 | 18.52 | 18.52 | 295,100 | -0.74(-3.84%) |
Aug 22, 2019 | 19.42 | 19.54 | 19.17 | 19.26 | 247,975 | -0.17(-0.87%) |
Aug 21, 2019 | 19.36 | 19.50 | 19.19 | 19.43 | 170,107 | +0.10(+0.52%) |
Aug 20, 2019 | 19.26 | 19.51 | 19.20 | 19.33 | 152,060 | +0.03(+0.16%) |
Aug 19, 2019 | 19.07 | 19.52 | 19.07 | 19.30 | 232,902 | +0.23(+1.21%) |
Aug 16, 2019 | 18.70 | 19.21 | 18.70 | 19.07 | 231,400 | +0.47(+2.53%) |
Aug 15, 2019 | 18.42 | 18.67 | 18.10 | 18.60 | 336,023 | +0.25(+1.36%) |
Aug 14, 2019 | 19.50 | 19.52 | 18.28 | 18.35 | 476,322 | -1.18(-6.04%) |
Aug 13, 2019 | 19.49 | 20.04 | 19.23 | 19.53 | 235,263 | -0.09(-0.46%) |
Aug 12, 2019 | 19.25 | 19.70 | 19.20 | 19.62 | 243,817 | +0.15(+0.77%) |
Aug 09, 2019 | 19.80 | 19.99 | 19.41 | 19.47 | 224,800 | -0.53(-2.65%) |
Aug 08, 2019 | 19.72 | 20.19 | 19.52 | 20.00 | 247,216 | +0.29(+1.47%) |
Aug 07, 2019 | 19.86 | 20.20 | 19.41 | 19.71 | 342,419 | -0.17(-0.86%) |
Aug 06, 2019 | 19.70 | 20.03 | 19.63 | 19.88 | 490,122 | +0.26(+1.33%) |
Aug 05, 2019 | 19.28 | 19.80 | 19.27 | 19.62 | 536,230 | -0.33(-1.65%) |
Aug 02, 2019 | 19.58 | 20.03 | 19.26 | 19.95 | 618,500 | +0.10(+0.50%) |
Aug 01, 2019 | 19.12 | 20.40 | 19.12 | 19.85 | 1,084,880 | +0.88(+4.64%) |
Jul 31, 2019 | 19.50 | 20.46 | 18.63 | 18.97 | 1,129,359 | +0.47(+2.54%) |
Jul 30, 2019 | 18.27 | 18.67 | 18.24 | 18.50 | 375,740 | -0.01(-0.05%) |
Jul 29, 2019 | 18.56 | 18.70 | 18.17 | 18.51 | 323,748 | +0.02(+0.11%) |
Jul 26, 2019 | 18.26 | 18.69 | 18.16 | 18.49 | 255,200 | +0.36(+1.99%) |
Jul 25, 2019 | 18.17 | 18.25 | 17.90 | 18.13 | 320,184 | +0.11(+0.61%) |
Jul 24, 2019 | 17.89 | 18.28 | 17.89 | 18.02 | 248,429 | +0.13(+0.73%) |
Jul 23, 2019 | 17.63 | 17.99 | 17.63 | 17.89 | 257,928 | +0.29(+1.65%) |
Jul 22, 2019 | 17.55 | 17.66 | 17.44 | 17.60 | 601,154 | +0.04(+0.23%) |
Jul 19, 2019 | 17.76 | 17.95 | 17.46 | 17.56 | 302,200 | -0.15(-0.85%) |
Jul 18, 2019 | 17.74 | 17.94 | 17.53 | 17.71 | 234,716 | -0.08(-0.45%) |
Jul 17, 2019 | 17.79 | 18.11 | 17.51 | 17.79 | 379,201 | -0.01(-0.06%) |
Jul 16, 2019 | 17.76 | 17.99 | 17.68 | 17.80 | 332,757 | -0.01(-0.06%) |
Jul 15, 2019 | 17.64 | 17.84 | 17.33 | 17.81 | 315,823 | -0.11(-0.61%) |
Jul 12, 2019 | 18.01 | 18.07 | 17.85 | 17.92 | 143,200 | -0.05(-0.28%) |
Jul 11, 2019 | 18.00 | 18.16 | 17.85 | 17.97 | 122,833 | +0.00(+0.00%) |
Jul 10, 2019 | 17.65 | 18.28 | 17.65 | 17.97 | 235,784 | -0.03(-0.17%) |
Jul 09, 2019 | 17.05 | 18.14 | 17.05 | 18.00 | 162,515 | +0.21(+1.18%) |
Jul 08, 2019 | 18.01 | 18.07 | 17.74 | 17.79 | 284,496 | -0.32(-1.77%) |
Jul 05, 2019 | 17.81 | 18.35 | 17.70 | 18.11 | 318,800 | +0.37(+2.09%) |
Jul 03, 2019 | 17.93 | 17.94 | 17.66 | 17.74 | 141,000 | +0.00(+0.00%) |
Jul 02, 2019 | 17.24 | 17.78 | 17.23 | 17.74 | 342,914 | +0.42(+2.42%) |
Jul 01, 2019 | 17.53 | 17.59 | 17.12 | 17.32 | 327,553 | +0.11(+0.64%) |
Jun 28, 2019 | 17.39 | 17.66 | 17.16 | 17.21 | 590,400 | +0.10(+0.58%) |
Jun 27, 2019 | 16.61 | 17.45 | 16.46 | 17.11 | 958,455 | +0.50(+3.01%) |
Jun 26, 2019 | 17.74 | 17.74 | 16.51 | 16.61 | 1,708,582 | -1.35(-7.52%) |
Jun 25, 2019 | 18.07 | 18.29 | 17.86 | 17.96 | 342,696 | -0.11(-0.61%) |
Jun 24, 2019 | 18.42 | 18.58 | 17.85 | 18.07 | 261,017 | -0.34(-1.85%) |
Jun 21, 2019 | 18.54 | 18.64 | 18.27 | 18.41 | 311,400 | -0.16(-0.86%) |
Jun 20, 2019 | 18.89 | 18.96 | 18.17 | 18.57 | 1,035,893 | +0.01(+0.05%) |
Jun 19, 2019 | 18.65 | 18.90 | 18.20 | 18.56 | 885,121 | +0.01(+0.05%) |
Jun 18, 2019 | 18.60 | 19.70 | 18.47 | 18.55 | 1,354,272 | +0.00(+0.00%) |
Jun 17, 2019 | 18.76 | 18.88 | 18.45 | 18.55 | 568,022 | -0.03(-0.16%) |
Jun 14, 2019 | 18.39 | 18.61 | 18.17 | 18.58 | 482,900 | +0.12(+0.65%) |
Jun 13, 2019 | 18.37 | 18.59 | 17.95 | 18.46 | 749,448 | +0.16(+0.87%) |
Jun 12, 2019 | 18.76 | 19.04 | 18.22 | 18.30 | 354,387 | -0.58(-3.07%) |
Jun 11, 2019 | 18.91 | 19.01 | 18.57 | 18.88 | 175,802 | +0.36(+1.94%) |
Jun 10, 2019 | 18.90 | 19.06 | 18.47 | 18.52 | 381,751 | -0.32(-1.70%) |
Jun 07, 2019 | 18.58 | 19.04 | 18.57 | 18.84 | 320,900 | +0.21(+1.13%) |
Jun 06, 2019 | 19.05 | 19.27 | 18.59 | 18.63 | 369,430 | -0.34(-1.79%) |
Jun 05, 2019 | 18.74 | 19.64 | 18.46 | 18.97 | 1,404,602 | +0.51(+2.76%) |
Jun 04, 2019 | 18.06 | 18.64 | 18.04 | 18.46 | 685,099 | +0.39(+2.16%) |
Jun 03, 2019 | 18.10 | 18.62 | 17.92 | 18.07 | 658,477 | -0.29(-1.58%) |
May 31, 2019 | 18.70 | 18.70 | 18.20 | 18.36 | 463,600 | -0.45(-2.39%) |
May 30, 2019 | 19.08 | 19.26 | 18.71 | 18.81 | 356,814 | -0.26(-1.36%) |
May 29, 2019 | 19.07 | 19.29 | 18.99 | 19.07 | 275,610 | -0.10(-0.52%) |
May 28, 2019 | 19.50 | 19.84 | 19.15 | 19.17 | 160,500 | -0.33(-1.69%) |
May 24, 2019 | 19.23 | 19.64 | 18.96 | 19.50 | 389,100 | +0.41(+2.15%) |
May 23, 2019 | 19.59 | 19.59 | 18.88 | 19.09 | 361,476 | -0.72(-3.63%) |
May 22, 2019 | 20.17 | 20.44 | 19.73 | 19.81 | 155,833 | -0.37(-1.83%) |
May 21, 2019 | 20.12 | 20.52 | 20.12 | 20.18 | 186,442 | +0.30(+1.51%) |
May 20, 2019 | 20.38 | 20.47 | 19.56 | 19.88 | 280,506 | -0.46(-2.26%) |
May 17, 2019 | 19.95 | 20.57 | 19.84 | 20.34 | 1,062,600 | +0.39(+1.95%) |
May 16, 2019 | 19.56 | 20.10 | 19.56 | 19.95 | 346,120 | +0.20(+1.01%) |
May 15, 2019 | 19.40 | 19.91 | 19.23 | 19.75 | 333,268 | +0.35(+1.80%) |
May 14, 2019 | 19.59 | 20.05 | 19.06 | 19.40 | 549,838 | -0.08(-0.41%) |
May 13, 2019 | 19.78 | 19.95 | 19.18 | 19.48 | 404,495 | -0.37(-1.86%) |
May 10, 2019 | 20.74 | 20.74 | 19.63 | 19.85 | 611,600 | -0.87(-4.20%) |
May 09, 2019 | 20.79 | 21.12 | 20.18 | 20.72 | 727,570 | -0.21(-1.00%) |
May 08, 2019 | 19.08 | 21.20 | 18.61 | 20.93 | 1,315,587 | +1.79(+9.35%) |
May 07, 2019 | 19.11 | 19.68 | 19.06 | 19.14 | 420,744 | -0.26(-1.34%) |
May 06, 2019 | 18.88 | 20.46 | 18.88 | 19.40 | 1,257,534 | +0.05(+0.26%) |
May 03, 2019 | 19.09 | 19.55 | 18.81 | 19.35 | 413,800 | +0.28(+1.47%) |
May 02, 2019 | 19.00 | 19.21 | 18.62 | 19.07 | 520,906 | +0.06(+0.32%) |