Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.52 | 20.38 | 18.75 | 18.84 | 246,357 | -1.17(-5.85%) |
Apr 29, 2020 | 19.31 | 20.73 | 19.22 | 20.01 | 572,929 | +1.10(+5.82%) |
Apr 28, 2020 | 18.93 | 19.19 | 18.37 | 18.91 | 370,826 | +0.35(+1.89%) |
Apr 27, 2020 | 18.16 | 18.69 | 18.06 | 18.56 | 361,353 | +0.53(+2.94%) |
Apr 24, 2020 | 18.15 | 18.15 | 17.64 | 18.03 | 290,400 | +0.03(+0.17%) |
Apr 23, 2020 | 17.74 | 18.10 | 17.60 | 18.00 | 262,289 | +0.33(+1.87%) |
Apr 22, 2020 | 17.66 | 18.06 | 17.11 | 17.67 | 270,334 | +0.40(+2.32%) |
Apr 21, 2020 | 16.92 | 17.37 | 16.60 | 17.27 | 266,692 | -0.09(-0.52%) |
Apr 20, 2020 | 16.37 | 17.45 | 15.90 | 17.36 | 456,958 | +0.87(+5.28%) |
Apr 17, 2020 | 17.60 | 17.63 | 16.17 | 16.49 | 486,800 | -0.96(-5.50%) |
Apr 16, 2020 | 17.50 | 18.00 | 17.25 | 17.45 | 398,695 | +0.05(+0.29%) |
Apr 15, 2020 | 17.15 | 17.86 | 16.80 | 17.40 | 254,832 | -0.16(-0.91%) |
Apr 14, 2020 | 18.36 | 18.60 | 17.50 | 17.56 | 265,807 | -0.37(-2.06%) |
Apr 13, 2020 | 18.20 | 18.20 | 17.43 | 17.93 | 282,061 | -0.34(-1.86%) |
Apr 09, 2020 | 17.05 | 18.92 | 17.05 | 18.27 | 648,000 | +1.28(+7.53%) |
Apr 08, 2020 | 16.62 | 17.48 | 16.35 | 16.99 | 475,953 | +0.61(+3.72%) |
Apr 07, 2020 | 17.08 | 17.49 | 16.23 | 16.38 | 338,756 | -0.34(-2.03%) |
Apr 06, 2020 | 16.24 | 16.98 | 16.08 | 16.72 | 256,738 | +1.01(+6.43%) |
Apr 03, 2020 | 16.05 | 16.18 | 14.91 | 15.71 | 291,100 | -0.35(-2.18%) |
Apr 02, 2020 | 15.78 | 16.22 | 15.04 | 16.06 | 487,512 | +0.15(+0.94%) |
Apr 01, 2020 | 16.62 | 17.04 | 15.47 | 15.91 | 362,097 | -1.16(-6.80%) |
Mar 31, 2020 | 17.07 | 18.29 | 16.58 | 17.07 | 846,930 | +0.14(+0.83%) |
Mar 30, 2020 | 15.35 | 17.18 | 15.28 | 16.93 | 555,586 | +1.78(+11.75%) |
Mar 27, 2020 | 15.32 | 16.23 | 15.05 | 15.15 | 450,300 | -0.76(-4.78%) |
Mar 26, 2020 | 15.70 | 16.41 | 15.39 | 15.91 | 371,764 | +0.38(+2.45%) |
Mar 25, 2020 | 14.65 | 16.22 | 14.65 | 15.53 | 466,921 | +0.87(+5.93%) |
Mar 24, 2020 | 14.89 | 15.50 | 13.87 | 14.66 | 358,820 | +0.40(+2.81%) |
Mar 23, 2020 | 14.58 | 15.57 | 13.62 | 14.26 | 545,176 | -0.32(-2.19%) |
Mar 20, 2020 | 16.00 | 17.34 | 14.19 | 14.58 | 793,300 | -1.04(-6.66%) |
Mar 19, 2020 | 14.57 | 16.00 | 14.43 | 15.62 | 489,188 | +1.07(+7.35%) |
Mar 18, 2020 | 14.64 | 15.67 | 13.01 | 14.55 | 577,158 | -0.96(-6.19%) |
Mar 17, 2020 | 13.74 | 16.02 | 13.05 | 15.51 | 568,195 | +1.95(+14.38%) |
Mar 16, 2020 | 13.76 | 14.63 | 13.19 | 13.56 | 573,173 | -1.64(-10.79%) |
Mar 13, 2020 | 16.50 | 17.05 | 14.18 | 15.20 | 637,000 | -0.62(-3.92%) |
Mar 12, 2020 | 15.68 | 16.79 | 14.86 | 15.82 | 997,134 | -0.80(-4.81%) |
Mar 11, 2020 | 17.53 | 18.13 | 16.16 | 16.62 | 558,265 | -1.36(-7.56%) |
Mar 10, 2020 | 18.02 | 18.30 | 17.27 | 17.98 | 474,621 | +0.47(+2.68%) |
Mar 09, 2020 | 18.00 | 18.40 | 16.71 | 17.51 | 532,054 | -0.70(-3.84%) |
Mar 06, 2020 | 17.70 | 19.41 | 17.46 | 18.21 | 674,900 | +0.84(+4.84%) |
Mar 05, 2020 | 17.45 | 17.79 | 17.02 | 17.37 | 301,217 | -0.47(-2.63%) |
Mar 04, 2020 | 17.41 | 17.96 | 17.10 | 17.84 | 259,341 | +0.83(+4.88%) |
Mar 03, 2020 | 17.21 | 17.63 | 16.67 | 17.01 | 295,975 | -0.29(-1.68%) |
Mar 02, 2020 | 16.82 | 17.38 | 16.47 | 17.30 | 362,347 | +0.60(+3.59%) |
Feb 28, 2020 | 15.80 | 16.82 | 15.48 | 16.70 | 361,700 | +0.33(+2.02%) |
Feb 27, 2020 | 16.43 | 17.17 | 15.95 | 16.37 | 318,704 | -0.50(-2.96%) |
Feb 26, 2020 | 17.05 | 17.80 | 16.58 | 16.87 | 244,409 | -0.09(-0.53%) |
Feb 25, 2020 | 18.63 | 18.63 | 16.67 | 16.96 | 325,671 | -1.26(-6.92%) |
Feb 24, 2020 | 17.48 | 18.50 | 17.48 | 18.22 | 437,002 | -0.05(-0.27%) |
Feb 21, 2020 | 18.52 | 18.75 | 18.16 | 18.27 | 246,800 | -0.26(-1.40%) |
Feb 20, 2020 | 18.68 | 18.90 | 18.36 | 18.53 | 196,608 | -0.25(-1.33%) |
Feb 19, 2020 | 18.00 | 18.97 | 17.81 | 18.78 | 289,024 | +0.78(+4.33%) |
Feb 18, 2020 | 18.65 | 18.80 | 17.77 | 18.00 | 446,713 | -0.67(-3.59%) |
Feb 14, 2020 | 19.04 | 19.32 | 18.51 | 18.67 | 255,500 | -0.46(-2.40%) |
Feb 13, 2020 | 19.05 | 19.32 | 18.40 | 19.13 | 386,904 | -0.15(-0.78%) |
Feb 12, 2020 | 19.08 | 19.63 | 18.74 | 19.28 | 396,931 | +0.31(+1.63%) |
Feb 11, 2020 | 19.06 | 19.28 | 18.76 | 18.97 | 238,214 | +0.05(+0.26%) |
Feb 10, 2020 | 18.46 | 19.52 | 18.33 | 18.92 | 296,697 | +0.48(+2.60%) |
Feb 07, 2020 | 18.88 | 18.96 | 18.44 | 18.44 | 206,400 | -0.38(-2.02%) |
Feb 06, 2020 | 18.94 | 19.08 | 18.43 | 18.82 | 215,170 | -0.06(-0.32%) |
Feb 05, 2020 | 19.21 | 19.42 | 18.41 | 18.88 | 279,679 | -0.10(-0.53%) |
Feb 04, 2020 | 18.67 | 18.99 | 18.53 | 18.98 | 213,946 | +0.60(+3.26%) |
Feb 03, 2020 | 18.00 | 18.45 | 17.90 | 18.38 | 235,830 | +0.47(+2.62%) |
Jan 31, 2020 | 18.38 | 18.42 | 17.59 | 17.91 | 326,900 | -0.47(-2.56%) |
Jan 30, 2020 | 17.26 | 18.40 | 17.26 | 18.38 | 411,914 | +1.00(+5.75%) |
Jan 29, 2020 | 18.20 | 18.41 | 17.12 | 17.38 | 633,048 | -0.84(-4.61%) |
Jan 28, 2020 | 19.16 | 19.17 | 18.15 | 18.22 | 434,640 | -0.85(-4.46%) |
Jan 27, 2020 | 19.21 | 19.36 | 18.92 | 19.07 | 335,954 | -0.36(-1.85%) |
Jan 24, 2020 | 19.84 | 19.94 | 19.31 | 19.43 | 247,000 | -0.31(-1.57%) |
Jan 23, 2020 | 19.73 | 19.93 | 19.36 | 19.74 | 248,605 | -0.03(-0.15%) |
Jan 22, 2020 | 19.52 | 19.91 | 19.33 | 19.77 | 296,710 | +0.36(+1.85%) |
Jan 21, 2020 | 19.06 | 19.59 | 19.01 | 19.41 | 389,034 | +0.14(+0.73%) |
Jan 17, 2020 | 19.19 | 19.45 | 18.94 | 19.27 | 481,400 | +0.27(+1.42%) |
Jan 16, 2020 | 19.07 | 19.20 | 18.86 | 19.00 | 414,278 | +0.09(+0.48%) |
Jan 15, 2020 | 19.16 | 19.64 | 18.62 | 18.91 | 572,822 | -0.32(-1.66%) |
Jan 14, 2020 | 18.39 | 19.27 | 18.19 | 19.23 | 476,175 | +0.92(+5.02%) |
Jan 13, 2020 | 17.01 | 18.35 | 16.41 | 18.31 | 793,469 | +1.32(+7.77%) |
Jan 10, 2020 | 15.80 | 17.45 | 14.03 | 16.99 | 2,572,100 | -0.85(-4.76%) |
Jan 09, 2020 | 18.13 | 18.98 | 17.83 | 17.84 | 763,246 | -0.13(-0.72%) |
Jan 08, 2020 | 17.39 | 17.99 | 17.36 | 17.97 | 467,077 | +0.83(+4.84%) |
Jan 07, 2020 | 17.21 | 17.21 | 16.85 | 17.14 | 191,596 | -0.07(-0.41%) |
Jan 06, 2020 | 16.77 | 17.41 | 16.31 | 17.21 | 404,094 | +0.33(+1.95%) |
Jan 03, 2020 | 16.28 | 17.15 | 16.24 | 16.88 | 301,400 | +0.35(+2.12%) |
Jan 02, 2020 | 16.68 | 16.68 | 16.24 | 16.53 | 357,491 | +0.07(+0.43%) |
Dec 31, 2019 | 16.22 | 16.57 | 16.17 | 16.46 | 249,700 | +0.19(+1.17%) |
Dec 30, 2019 | 16.24 | 16.36 | 15.86 | 16.27 | 175,755 | +0.04(+0.25%) |
Dec 27, 2019 | 16.20 | 16.39 | 15.44 | 16.23 | 305,500 | -0.15(-0.92%) |
Dec 26, 2019 | 16.47 | 16.47 | 15.96 | 16.38 | 229,865 | -0.02(-0.12%) |
Dec 24, 2019 | 16.40 | 16.47 | 15.91 | 16.40 | 172,700 | +0.05(+0.31%) |
Dec 23, 2019 | 16.65 | 16.79 | 16.28 | 16.35 | 370,264 | -0.23(-1.39%) |
Dec 20, 2019 | 15.67 | 16.87 | 15.45 | 16.58 | 1,236,400 | +1.07(+6.90%) |
Dec 19, 2019 | 15.23 | 15.62 | 14.67 | 15.51 | 446,011 | +0.52(+3.47%) |
Dec 18, 2019 | 15.12 | 15.24 | 14.88 | 14.99 | 267,868 | -0.09(-0.60%) |
Dec 17, 2019 | 15.25 | 15.29 | 14.82 | 15.08 | 295,163 | -0.15(-0.98%) |
Dec 16, 2019 | 15.21 | 15.88 | 15.09 | 15.23 | 326,549 | +0.19(+1.26%) |
Dec 13, 2019 | 14.73 | 15.16 | 14.58 | 15.04 | 240,800 | +0.35(+2.38%) |
Dec 12, 2019 | 14.36 | 14.73 | 14.29 | 14.69 | 198,428 | +0.35(+2.44%) |
Dec 11, 2019 | 14.39 | 14.43 | 14.07 | 14.34 | 175,065 | -0.02(-0.14%) |
Dec 10, 2019 | 14.31 | 14.62 | 14.13 | 14.36 | 217,114 | +0.02(+0.17%) |
Dec 09, 2019 | 14.60 | 14.61 | 14.18 | 14.34 | 340,129 | -0.28(-1.95%) |
Dec 06, 2019 | 14.52 | 14.80 | 14.43 | 14.62 | 308,900 | +0.10(+0.69%) |
Dec 05, 2019 | 14.99 | 15.12 | 14.41 | 14.52 | 263,500 | -0.46(-3.07%) |
Dec 04, 2019 | 15.19 | 15.20 | 14.97 | 14.98 | 369,655 | -0.12(-0.79%) |
Dec 03, 2019 | 14.96 | 15.34 | 14.90 | 15.10 | 260,279 | -0.08(-0.53%) |
Dec 02, 2019 | 15.74 | 15.83 | 14.87 | 15.18 | 426,440 | -0.57(-3.62%) |
Nov 29, 2019 | 15.07 | 15.89 | 15.07 | 15.75 | 186,600 | +0.69(+4.58%) |
Nov 27, 2019 | 15.29 | 15.31 | 14.81 | 15.06 | 322,500 | -0.06(-0.43%) |
Nov 26, 2019 | 14.99 | 15.40 | 14.98 | 15.12 | 742,533 | +0.16(+1.10%) |
Nov 25, 2019 | 14.68 | 15.09 | 14.68 | 14.96 | 410,905 | +0.30(+2.05%) |
Nov 22, 2019 | 15.03 | 15.07 | 14.19 | 14.66 | 398,100 | -0.28(-1.84%) |
Nov 21, 2019 | 15.59 | 15.83 | 14.56 | 14.94 | 706,551 | -0.59(-3.83%) |
Nov 20, 2019 | 14.89 | 15.54 | 14.25 | 15.53 | 371,567 | +0.61(+4.09%) |
Nov 19, 2019 | 15.27 | 15.27 | 14.62 | 14.92 | 432,102 | -0.35(-2.29%) |
Nov 18, 2019 | 15.52 | 15.61 | 15.10 | 15.27 | 368,443 | -0.29(-1.86%) |
Nov 15, 2019 | 15.36 | 15.84 | 15.17 | 15.56 | 373,600 | +0.61(+4.08%) |
Nov 14, 2019 | 15.18 | 15.62 | 14.85 | 14.95 | 587,329 | -0.24(-1.58%) |
Nov 13, 2019 | 14.34 | 15.24 | 14.12 | 15.19 | 513,401 | +0.81(+5.63%) |
Nov 12, 2019 | 14.00 | 14.65 | 14.00 | 14.38 | 417,793 | +0.48(+3.45%) |
Nov 11, 2019 | 13.91 | 14.10 | 13.53 | 13.90 | 279,137 | -0.13(-0.93%) |
Nov 08, 2019 | 14.28 | 14.59 | 13.61 | 14.03 | 762,100 | -0.25(-1.75%) |
Nov 07, 2019 | 13.96 | 14.45 | 13.69 | 14.28 | 451,068 | +0.44(+3.18%) |
Nov 06, 2019 | 14.77 | 14.97 | 13.65 | 13.84 | 471,315 | -0.94(-6.36%) |
Nov 05, 2019 | 15.00 | 15.24 | 14.64 | 14.78 | 408,275 | -0.08(-0.50%) |
Nov 04, 2019 | 14.60 | 15.04 | 14.56 | 14.86 | 387,620 | +0.29(+2.03%) |
Nov 01, 2019 | 14.13 | 14.58 | 14.02 | 14.56 | 360,900 | +0.53(+3.78%) |
Oct 31, 2019 | 14.27 | 14.32 | 13.85 | 14.03 | 297,334 | -0.26(-1.82%) |
Oct 30, 2019 | 14.88 | 14.94 | 13.82 | 14.29 | 352,814 | -0.62(-4.16%) |
Oct 29, 2019 | 14.81 | 15.27 | 14.61 | 14.91 | 363,564 | +0.11(+0.74%) |
Oct 28, 2019 | 14.87 | 15.15 | 14.44 | 14.80 | 249,425 | +0.03(+0.20%) |
Oct 25, 2019 | 14.60 | 15.04 | 14.50 | 14.77 | 253,300 | +0.17(+1.16%) |
Oct 24, 2019 | 14.75 | 15.04 | 14.31 | 14.60 | 305,369 | -0.15(-1.02%) |
Oct 23, 2019 | 14.43 | 15.29 | 14.43 | 14.75 | 454,003 | +0.26(+1.79%) |
Oct 22, 2019 | 14.45 | 14.87 | 14.38 | 14.49 | 496,177 | +0.09(+0.62%) |
Oct 21, 2019 | 14.15 | 14.46 | 13.52 | 14.40 | 504,074 | +0.33(+2.35%) |
Oct 18, 2019 | 15.00 | 15.06 | 14.03 | 14.07 | 525,900 | -0.95(-6.32%) |
Oct 17, 2019 | 14.30 | 15.11 | 14.25 | 15.02 | 811,514 | +0.80(+5.66%) |
Oct 16, 2019 | 14.23 | 14.31 | 13.79 | 14.21 | 444,986 | -0.05(-0.39%) |
Oct 15, 2019 | 13.81 | 14.31 | 13.65 | 14.27 | 354,390 | +0.51(+3.71%) |
Oct 14, 2019 | 14.42 | 14.51 | 13.50 | 13.76 | 552,157 | -0.73(-5.04%) |
Oct 11, 2019 | 14.29 | 14.79 | 14.23 | 14.49 | 692,900 | +0.26(+1.83%) |
Oct 10, 2019 | 13.62 | 14.60 | 13.41 | 14.23 | 724,151 | +0.55(+4.02%) |
Oct 09, 2019 | 14.59 | 14.99 | 13.46 | 13.68 | 1,345,267 | -0.16(-1.16%) |
Oct 08, 2019 | 13.58 | 14.27 | 12.40 | 13.84 | 3,261,810 | +0.25(+1.84%) |
Oct 07, 2019 | 14.70 | 14.83 | 13.40 | 13.59 | 1,482,607 | -1.24(-8.36%) |
Oct 04, 2019 | 15.02 | 15.44 | 14.28 | 14.83 | 670,600 | -0.09(-0.60%) |
Oct 03, 2019 | 15.16 | 15.30 | 14.04 | 14.92 | 1,045,336 | -0.28(-1.84%) |
Oct 02, 2019 | 15.85 | 16.06 | 15.03 | 15.20 | 796,125 | -0.69(-4.34%) |
Oct 01, 2019 | 16.41 | 16.79 | 15.79 | 15.89 | 425,231 | -0.46(-2.84%) |
Sep 30, 2019 | 16.06 | 16.43 | 15.80 | 16.36 | 767,836 | +0.32(+2.03%) |
Sep 27, 2019 | 16.85 | 16.85 | 15.70 | 16.03 | 939,900 | -0.84(-5.01%) |
Sep 26, 2019 | 17.33 | 17.77 | 16.78 | 16.88 | 602,658 | -0.52(-2.96%) |
Sep 25, 2019 | 17.00 | 17.55 | 16.72 | 17.39 | 285,355 | +0.43(+2.54%) |
Sep 24, 2019 | 17.94 | 18.02 | 16.75 | 16.96 | 453,080 | -0.98(-5.46%) |
Sep 23, 2019 | 17.57 | 18.04 | 17.35 | 17.94 | 479,370 | +0.28(+1.59%) |
Sep 20, 2019 | 17.70 | 18.10 | 17.61 | 17.66 | 1,439,600 | -0.11(-0.62%) |
Sep 19, 2019 | 17.82 | 18.17 | 17.62 | 17.77 | 421,266 | -0.01(-0.06%) |
Sep 18, 2019 | 17.80 | 18.19 | 17.45 | 17.78 | 448,022 | -0.01(-0.06%) |
Sep 17, 2019 | 17.81 | 18.14 | 17.38 | 17.79 | 570,966 | +0.07(+0.40%) |
Sep 16, 2019 | 17.96 | 18.50 | 16.90 | 17.72 | 1,255,422 | -0.18(-1.01%) |
Sep 13, 2019 | 19.24 | 19.45 | 17.80 | 17.90 | 486,800 | -1.38(-7.16%) |
Sep 12, 2019 | 18.86 | 19.37 | 18.65 | 19.28 | 455,378 | +0.42(+2.23%) |
Sep 11, 2019 | 18.13 | 19.50 | 17.91 | 18.86 | 644,918 | +0.85(+4.72%) |
Sep 10, 2019 | 17.98 | 18.46 | 17.02 | 18.01 | 789,424 | -0.04(-0.22%) |
Sep 09, 2019 | 19.85 | 19.99 | 18.00 | 18.05 | 869,248 | -1.76(-8.88%) |
Sep 06, 2019 | 20.37 | 21.02 | 19.73 | 19.81 | 576,400 | -0.51(-2.51%) |
Sep 05, 2019 | 20.72 | 21.22 | 20.30 | 20.32 | 761,840 | -0.11(-0.54%) |
Sep 04, 2019 | 21.00 | 21.07 | 19.96 | 20.43 | 783,668 | -0.41(-1.97%) |
Sep 03, 2019 | 21.75 | 22.13 | 20.84 | 20.84 | 609,449 | -0.92(-4.23%) |
Aug 30, 2019 | 21.64 | 22.53 | 21.60 | 21.76 | 545,100 | +0.25(+1.16%) |
Aug 29, 2019 | 22.13 | 22.50 | 20.79 | 21.51 | 710,682 | -0.40(-1.83%) |
Aug 28, 2019 | 21.60 | 22.21 | 21.43 | 21.91 | 674,375 | +0.27(+1.25%) |
Aug 27, 2019 | 21.84 | 22.94 | 21.46 | 21.64 | 889,514 | -0.19(-0.87%) |
Aug 26, 2019 | 22.09 | 22.45 | 21.56 | 21.83 | 898,843 | -0.06(-0.27%) |
Aug 23, 2019 | 23.41 | 23.56 | 21.42 | 21.89 | 1,126,100 | -1.84(-7.75%) |
Aug 22, 2019 | 23.98 | 24.38 | 23.67 | 23.73 | 365,212 | -0.25(-1.04%) |
Aug 21, 2019 | 24.25 | 24.35 | 23.73 | 23.98 | 453,603 | +0.05(+0.21%) |
Aug 20, 2019 | 23.66 | 24.17 | 23.31 | 23.93 | 288,282 | +0.29(+1.23%) |
Aug 19, 2019 | 24.99 | 24.99 | 23.44 | 23.64 | 487,240 | -0.89(-3.63%) |
Aug 16, 2019 | 23.75 | 25.02 | 23.75 | 24.53 | 926,300 | +0.78(+3.28%) |
Aug 15, 2019 | 23.50 | 23.75 | 23.21 | 23.75 | 237,335 | +0.42(+1.80%) |
Aug 14, 2019 | 24.00 | 24.08 | 23.10 | 23.33 | 254,491 | -0.78(-3.24%) |
Aug 13, 2019 | 24.09 | 24.41 | 23.13 | 24.11 | 439,108 | -0.13(-0.54%) |
Aug 12, 2019 | 23.16 | 24.67 | 23.12 | 24.24 | 892,203 | +1.05(+4.53%) |
Aug 09, 2019 | 21.27 | 23.69 | 20.25 | 23.19 | 1,462,300 | +3.01(+14.92%) |
Aug 08, 2019 | 19.53 | 21.07 | 19.38 | 20.18 | 725,542 | +0.81(+4.18%) |
Aug 07, 2019 | 19.30 | 19.64 | 19.02 | 19.37 | 283,558 | -0.12(-0.62%) |
Aug 06, 2019 | 19.69 | 19.80 | 19.14 | 19.49 | 285,681 | -0.12(-0.61%) |
Aug 05, 2019 | 19.76 | 20.18 | 19.04 | 19.61 | 476,522 | -0.61(-3.02%) |
Aug 02, 2019 | 20.21 | 20.36 | 19.80 | 20.22 | 156,900 | -0.05(-0.25%) |
Aug 01, 2019 | 20.47 | 20.71 | 20.19 | 20.27 | 245,287 | -0.20(-0.98%) |
Jul 31, 2019 | 20.23 | 20.87 | 19.96 | 20.47 | 463,862 | +0.35(+1.74%) |
Jul 30, 2019 | 19.74 | 20.23 | 19.58 | 20.12 | 304,676 | +0.15(+0.75%) |
Jul 29, 2019 | 20.25 | 20.35 | 19.81 | 19.97 | 145,240 | -0.30(-1.48%) |
Jul 26, 2019 | 19.68 | 20.33 | 19.51 | 20.27 | 354,000 | +0.60(+3.05%) |
Jul 25, 2019 | 19.74 | 19.80 | 19.14 | 19.67 | 284,847 | -0.08(-0.41%) |
Jul 24, 2019 | 19.43 | 19.78 | 19.31 | 19.75 | 290,673 | +0.30(+1.54%) |
Jul 23, 2019 | 19.18 | 19.73 | 19.05 | 19.45 | 325,280 | +0.24(+1.25%) |
Jul 22, 2019 | 19.30 | 19.30 | 19.03 | 19.21 | 213,465 | -0.04(-0.21%) |
Jul 19, 2019 | 19.50 | 19.64 | 19.18 | 19.25 | 289,500 | -0.13(-0.67%) |
Jul 18, 2019 | 19.56 | 19.66 | 19.15 | 19.38 | 301,936 | -0.27(-1.37%) |
Jul 17, 2019 | 19.82 | 19.86 | 19.24 | 19.65 | 159,859 | -0.17(-0.86%) |
Jul 16, 2019 | 19.97 | 20.06 | 19.71 | 19.82 | 459,858 | -0.09(-0.45%) |
Jul 15, 2019 | 19.85 | 20.79 | 19.64 | 19.91 | 588,846 | +0.20(+1.01%) |
Jul 12, 2019 | 19.60 | 19.85 | 19.47 | 19.71 | 226,500 | +0.12(+0.61%) |
Jul 11, 2019 | 19.62 | 20.20 | 19.51 | 19.59 | 401,085 | +0.05(+0.26%) |
Jul 10, 2019 | 19.40 | 19.75 | 19.26 | 19.54 | 240,331 | +0.15(+0.77%) |
Jul 09, 2019 | 19.19 | 19.49 | 18.97 | 19.39 | 191,501 | +0.08(+0.41%) |
Jul 08, 2019 | 19.25 | 19.70 | 18.78 | 19.31 | 315,082 | +0.02(+0.10%) |
Jul 05, 2019 | 19.07 | 19.38 | 18.87 | 19.29 | 198,700 | +0.09(+0.47%) |
Jul 03, 2019 | 19.14 | 19.45 | 19.03 | 19.20 | 270,700 | +0.08(+0.42%) |
Jul 02, 2019 | 18.63 | 19.22 | 18.38 | 19.12 | 368,387 | +0.45(+2.41%) |
Jul 01, 2019 | 18.60 | 18.77 | 18.26 | 18.67 | 273,495 | +0.35(+1.91%) |
Jun 28, 2019 | 18.01 | 18.52 | 18.01 | 18.32 | 457,100 | +0.37(+2.06%) |
Jun 27, 2019 | 17.30 | 18.30 | 17.26 | 17.95 | 265,428 | +0.68(+3.94%) |
Jun 26, 2019 | 17.04 | 17.41 | 16.75 | 17.27 | 211,180 | +0.26(+1.53%) |
Jun 25, 2019 | 18.13 | 18.26 | 16.79 | 17.01 | 580,645 | -1.12(-6.18%) |
Jun 24, 2019 | 17.91 | 18.90 | 17.78 | 18.13 | 423,097 | +0.31(+1.74%) |
Jun 21, 2019 | 17.63 | 17.98 | 17.39 | 17.82 | 903,400 | +0.09(+0.51%) |
Jun 20, 2019 | 17.84 | 18.40 | 17.64 | 17.73 | 1,933,761 | -0.89(-4.78%) |
Jun 19, 2019 | 18.71 | 18.84 | 18.55 | 18.62 | 167,254 | -0.08(-0.43%) |
Jun 18, 2019 | 18.52 | 19.20 | 18.52 | 18.70 | 222,966 | +0.15(+0.81%) |
Jun 17, 2019 | 18.23 | 18.86 | 18.15 | 18.55 | 242,755 | +0.40(+2.20%) |
Jun 14, 2019 | 17.86 | 18.33 | 17.81 | 18.15 | 228,200 | +0.28(+1.57%) |
Jun 13, 2019 | 18.01 | 18.23 | 17.80 | 17.87 | 141,531 | -0.06(-0.33%) |
Jun 12, 2019 | 17.80 | 18.05 | 17.39 | 17.93 | 160,393 | +0.01(+0.06%) |
Jun 11, 2019 | 18.46 | 18.55 | 17.66 | 17.92 | 132,521 | -0.55(-2.98%) |
Jun 10, 2019 | 17.63 | 18.62 | 17.56 | 18.47 | 268,112 | +0.90(+5.12%) |
Jun 07, 2019 | 17.72 | 18.02 | 17.53 | 17.57 | 97,800 | -0.10(-0.57%) |
Jun 06, 2019 | 17.91 | 18.13 | 17.36 | 17.67 | 96,352 | -0.23(-1.28%) |
Jun 05, 2019 | 17.84 | 17.99 | 17.28 | 17.90 | 157,890 | +0.17(+0.96%) |
Jun 04, 2019 | 17.15 | 18.05 | 17.11 | 17.73 | 202,704 | +0.78(+4.60%) |
Jun 03, 2019 | 16.71 | 17.06 | 16.16 | 16.95 | 268,152 | +0.23(+1.38%) |
May 31, 2019 | 17.52 | 17.74 | 16.42 | 16.72 | 191,100 | -1.02(-5.75%) |
May 30, 2019 | 17.00 | 17.75 | 17.00 | 17.74 | 231,669 | +0.74(+4.35%) |
May 29, 2019 | 17.98 | 18.10 | 16.76 | 17.00 | 255,446 | -1.17(-6.44%) |
May 28, 2019 | 17.25 | 18.99 | 17.17 | 18.17 | 828,523 | +0.79(+4.55%) |
May 24, 2019 | 17.16 | 17.39 | 17.10 | 17.38 | 150,600 | +0.34(+2.00%) |
May 23, 2019 | 17.00 | 17.34 | 16.53 | 17.04 | 312,007 | -0.03(-0.18%) |
May 22, 2019 | 17.50 | 17.97 | 17.02 | 17.07 | 252,013 | -0.38(-2.18%) |
May 21, 2019 | 17.11 | 17.50 | 16.93 | 17.45 | 203,843 | +0.43(+2.53%) |
May 20, 2019 | 17.60 | 17.60 | 16.51 | 17.02 | 284,163 | -0.58(-3.30%) |
May 17, 2019 | 16.34 | 18.11 | 16.18 | 17.60 | 882,500 | +1.07(+6.47%) |
May 16, 2019 | 16.81 | 17.19 | 16.40 | 16.53 | 251,968 | -0.09(-0.54%) |
May 15, 2019 | 15.68 | 16.81 | 15.68 | 16.62 | 291,961 | +0.81(+5.12%) |
May 14, 2019 | 15.36 | 16.07 | 15.36 | 15.81 | 128,260 | +0.45(+2.93%) |
May 13, 2019 | 15.44 | 15.78 | 15.23 | 15.36 | 120,325 | -0.44(-2.78%) |
May 10, 2019 | 15.23 | 15.82 | 14.98 | 15.80 | 144,100 | +0.59(+3.88%) |
May 09, 2019 | 15.55 | 16.00 | 14.89 | 15.21 | 326,554 | -0.50(-3.18%) |
May 08, 2019 | 15.94 | 16.05 | 15.45 | 15.71 | 116,165 | -0.27(-1.69%) |
May 07, 2019 | 15.61 | 16.00 | 15.61 | 15.98 | 172,477 | +0.26(+1.65%) |
May 06, 2019 | 15.95 | 16.18 | 15.51 | 15.72 | 235,118 | -0.27(-1.69%) |
May 03, 2019 | 14.93 | 16.00 | 14.34 | 15.99 | 725,200 | +1.64(+11.43%) |
May 02, 2019 | 14.15 | 14.74 | 14.11 | 14.35 | 387,894 | +0.14(+0.99%) |