Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.16 | 14.38 | 13.44 | 13.47 | 650,827 | -0.86(-6.00%) |
Apr 29, 2020 | 14.25 | 14.59 | 13.85 | 14.33 | 512,431 | +0.52(+3.77%) |
Apr 28, 2020 | 15.23 | 15.45 | 13.76 | 13.81 | 596,468 | -1.17(-7.81%) |
Apr 27, 2020 | 14.60 | 15.58 | 14.46 | 14.98 | 835,530 | +0.40(+2.74%) |
Apr 24, 2020 | 14.23 | 14.73 | 14.10 | 14.58 | 498,300 | +0.38(+2.68%) |
Apr 23, 2020 | 14.20 | 14.73 | 14.09 | 14.20 | 513,699 | +0.12(+0.85%) |
Apr 22, 2020 | 13.64 | 14.21 | 13.34 | 14.08 | 489,610 | +0.83(+6.26%) |
Apr 21, 2020 | 14.20 | 14.20 | 13.07 | 13.25 | 1,053,049 | -1.07(-7.47%) |
Apr 20, 2020 | 13.45 | 14.98 | 13.42 | 14.32 | 712,019 | +0.54(+3.92%) |
Apr 17, 2020 | 13.87 | 13.91 | 13.37 | 13.78 | 949,400 | +0.42(+3.14%) |
Apr 16, 2020 | 12.96 | 13.41 | 12.61 | 13.36 | 510,861 | +0.50(+3.89%) |
Apr 15, 2020 | 12.82 | 13.08 | 12.38 | 12.86 | 363,930 | -0.34(-2.58%) |
Apr 14, 2020 | 13.00 | 13.56 | 12.81 | 13.20 | 1,459,675 | +0.57(+4.51%) |
Apr 13, 2020 | 13.05 | 13.05 | 12.19 | 12.63 | 392,496 | -0.42(-3.22%) |
Apr 09, 2020 | 12.63 | 13.20 | 12.50 | 13.05 | 523,500 | +0.58(+4.65%) |
Apr 08, 2020 | 12.06 | 12.49 | 11.76 | 12.47 | 498,752 | +0.57(+4.79%) |
Apr 07, 2020 | 13.03 | 13.09 | 11.86 | 11.90 | 740,898 | -0.81(-6.37%) |
Apr 06, 2020 | 12.58 | 12.72 | 12.13 | 12.71 | 499,293 | +0.72(+6.01%) |
Apr 03, 2020 | 11.83 | 12.15 | 11.59 | 11.99 | 287,300 | +0.09(+0.76%) |
Apr 02, 2020 | 11.10 | 11.92 | 11.06 | 11.90 | 463,963 | +0.76(+6.82%) |
Apr 01, 2020 | 12.02 | 12.53 | 11.02 | 11.14 | 630,421 | -1.09(-8.91%) |
Mar 31, 2020 | 12.75 | 12.88 | 11.69 | 12.23 | 513,265 | -0.45(-3.55%) |
Mar 30, 2020 | 11.99 | 12.81 | 11.66 | 12.68 | 513,686 | +0.76(+6.38%) |
Mar 27, 2020 | 13.02 | 13.02 | 11.91 | 11.92 | 619,300 | -1.39(-10.44%) |
Mar 26, 2020 | 12.90 | 13.79 | 12.81 | 13.31 | 545,153 | +0.54(+4.23%) |
Mar 25, 2020 | 12.32 | 13.13 | 11.91 | 12.77 | 717,622 | +0.45(+3.65%) |
Mar 24, 2020 | 12.76 | 12.80 | 11.82 | 12.32 | 760,584 | +0.33(+2.75%) |
Mar 23, 2020 | 11.85 | 12.70 | 11.50 | 11.99 | 592,929 | -0.08(-0.66%) |
Mar 20, 2020 | 12.63 | 12.73 | 11.54 | 12.07 | 876,400 | -0.41(-3.29%) |
Mar 19, 2020 | 11.15 | 12.70 | 10.90 | 12.48 | 998,442 | +1.37(+12.33%) |
Mar 18, 2020 | 11.00 | 12.18 | 10.52 | 11.11 | 969,026 | -0.47(-4.06%) |
Mar 17, 2020 | 10.20 | 11.73 | 9.560 | 11.58 | 1,319,175 | +2.14(+22.67%) |
Mar 16, 2020 | 9.740 | 10.22 | 9.180 | 9.440 | 1,240,307 | -2.02(-17.63%) |
Mar 13, 2020 | 11.76 | 12.04 | 10.00 | 11.46 | 1,069,500 | +0.46(+4.18%) |
Mar 12, 2020 | 11.51 | 11.81 | 10.44 | 11.00 | 1,272,300 | -1.76(-13.79%) |
Mar 11, 2020 | 13.18 | 13.54 | 12.56 | 12.76 | 1,032,668 | -1.01(-7.33%) |
Mar 10, 2020 | 13.08 | 13.80 | 12.46 | 13.77 | 1,119,231 | +1.26(+10.07%) |
Mar 09, 2020 | 12.78 | 13.50 | 12.19 | 12.51 | 1,124,485 | -2.01(-13.84%) |
Mar 06, 2020 | 15.25 | 15.84 | 14.29 | 14.52 | 1,089,500 | -0.78(-5.10%) |
Mar 05, 2020 | 14.31 | 15.37 | 13.59 | 15.30 | 1,579,724 | +0.46(+3.10%) |
Mar 04, 2020 | 13.94 | 14.99 | 13.61 | 14.84 | 893,113 | +1.36(+10.09%) |
Mar 03, 2020 | 13.55 | 14.49 | 13.26 | 13.48 | 1,034,201 | +0.08(+0.60%) |
Mar 02, 2020 | 13.50 | 13.59 | 12.84 | 13.40 | 927,617 | +0.05(+0.37%) |
Feb 28, 2020 | 11.10 | 13.45 | 11.10 | 13.35 | 1,258,800 | +1.74(+14.99%) |
Feb 27, 2020 | 12.00 | 12.39 | 11.16 | 11.61 | 927,740 | -0.69(-5.57%) |
Feb 26, 2020 | 12.27 | 12.80 | 12.13 | 12.29 | 575,510 | +0.18(+1.44%) |
Feb 25, 2020 | 12.75 | 13.06 | 11.82 | 12.12 | 931,414 | -0.46(-3.66%) |
Feb 24, 2020 | 13.00 | 13.00 | 12.30 | 12.58 | 772,827 | -0.81(-6.05%) |
Feb 21, 2020 | 14.04 | 14.14 | 13.24 | 13.39 | 580,600 | -0.69(-4.90%) |
Feb 20, 2020 | 13.95 | 14.33 | 13.56 | 14.08 | 462,055 | +0.07(+0.50%) |
Feb 19, 2020 | 13.49 | 14.10 | 13.39 | 14.01 | 642,565 | +0.56(+4.16%) |
Feb 18, 2020 | 14.10 | 14.10 | 13.17 | 13.45 | 822,879 | -0.41(-2.96%) |
Feb 14, 2020 | 14.94 | 14.94 | 13.81 | 13.86 | 982,500 | -1.65(-10.64%) |
Feb 13, 2020 | 15.60 | 15.79 | 15.07 | 15.51 | 532,896 | -0.07(-0.45%) |
Feb 12, 2020 | 15.24 | 15.69 | 15.02 | 15.58 | 463,658 | +0.53(+3.52%) |
Feb 11, 2020 | 15.27 | 15.44 | 14.59 | 15.05 | 589,787 | +0.15(+1.01%) |
Feb 10, 2020 | 13.65 | 14.93 | 13.62 | 14.90 | 594,858 | +1.28(+9.40%) |
Feb 07, 2020 | 14.10 | 14.15 | 13.52 | 13.62 | 439,200 | -0.52(-3.68%) |
Feb 06, 2020 | 14.74 | 14.85 | 14.07 | 14.14 | 583,380 | -0.46(-3.15%) |
Feb 05, 2020 | 14.00 | 14.75 | 13.97 | 14.60 | 776,635 | +0.86(+6.26%) |
Feb 04, 2020 | 12.72 | 13.76 | 12.65 | 13.74 | 1,027,101 | +1.47(+11.98%) |
Feb 03, 2020 | 12.00 | 12.27 | 11.89 | 12.27 | 649,330 | +0.36(+3.02%) |
Jan 31, 2020 | 12.46 | 12.48 | 11.87 | 11.91 | 791,300 | -0.66(-5.25%) |
Jan 30, 2020 | 13.00 | 13.05 | 12.46 | 12.57 | 686,916 | -0.50(-3.83%) |
Jan 29, 2020 | 13.47 | 13.69 | 13.03 | 13.07 | 511,168 | -0.38(-2.83%) |
Jan 28, 2020 | 13.54 | 13.76 | 13.16 | 13.45 | 582,618 | +0.00(+0.00%) |
Jan 27, 2020 | 13.43 | 13.76 | 13.12 | 13.45 | 560,658 | -0.35(-2.54%) |
Jan 24, 2020 | 14.24 | 14.29 | 13.68 | 13.80 | 583,200 | -0.31(-2.20%) |
Jan 23, 2020 | 14.57 | 14.63 | 13.95 | 14.11 | 575,597 | -0.53(-3.62%) |
Jan 22, 2020 | 14.37 | 14.89 | 14.31 | 14.64 | 548,996 | +0.27(+1.88%) |
Jan 21, 2020 | 14.55 | 14.92 | 14.30 | 14.37 | 522,543 | -0.26(-1.78%) |
Jan 17, 2020 | 15.30 | 15.38 | 14.61 | 14.63 | 687,000 | -0.53(-3.50%) |
Jan 16, 2020 | 15.02 | 15.46 | 14.88 | 15.16 | 645,054 | +0.33(+2.23%) |
Jan 15, 2020 | 14.57 | 15.21 | 14.45 | 14.83 | 814,188 | +0.31(+2.13%) |
Jan 14, 2020 | 13.89 | 14.54 | 13.46 | 14.52 | 769,669 | +0.65(+4.69%) |
Jan 13, 2020 | 14.97 | 15.10 | 13.81 | 13.87 | 854,370 | -1.18(-7.84%) |
Jan 10, 2020 | 15.33 | 15.74 | 15.02 | 15.05 | 461,800 | -0.27(-1.76%) |
Jan 09, 2020 | 15.54 | 15.77 | 15.00 | 15.32 | 749,920 | +0.11(+0.72%) |
Jan 08, 2020 | 14.60 | 15.28 | 14.47 | 15.21 | 553,546 | +0.73(+5.04%) |
Jan 07, 2020 | 14.60 | 14.70 | 14.24 | 14.48 | 364,279 | -0.02(-0.14%) |
Jan 06, 2020 | 14.19 | 14.56 | 14.10 | 14.50 | 471,907 | -0.12(-0.79%) |
Jan 03, 2020 | 14.30 | 14.82 | 14.11 | 14.62 | 511,000 | +0.04(+0.24%) |
Jan 02, 2020 | 14.79 | 14.79 | 14.26 | 14.58 | 526,694 | -0.09(-0.61%) |
Dec 31, 2019 | 14.57 | 14.91 | 14.57 | 14.67 | 509,800 | -0.11(-0.74%) |
Dec 30, 2019 | 15.40 | 15.61 | 14.63 | 14.78 | 559,394 | -0.60(-3.90%) |
Dec 27, 2019 | 15.88 | 15.96 | 15.30 | 15.38 | 377,500 | -0.46(-2.90%) |
Dec 26, 2019 | 16.07 | 16.15 | 15.70 | 15.84 | 298,764 | -0.20(-1.25%) |
Dec 24, 2019 | 15.82 | 16.06 | 15.50 | 16.04 | 220,200 | +0.22(+1.39%) |
Dec 23, 2019 | 15.77 | 16.18 | 15.33 | 15.82 | 754,796 | +0.35(+2.26%) |
Dec 20, 2019 | 15.17 | 15.65 | 15.10 | 15.47 | 891,400 | -0.02(-0.13%) |
Dec 19, 2019 | 15.06 | 15.61 | 14.82 | 15.49 | 672,422 | +0.47(+3.13%) |
Dec 18, 2019 | 16.84 | 17.00 | 14.95 | 15.02 | 1,525,128 | -1.91(-11.28%) |
Dec 17, 2019 | 16.70 | 17.05 | 16.53 | 16.93 | 439,164 | +0.08(+0.47%) |
Dec 16, 2019 | 16.60 | 17.08 | 15.91 | 16.85 | 582,137 | +0.35(+2.12%) |
Dec 13, 2019 | 16.82 | 17.04 | 16.23 | 16.50 | 526,400 | -0.31(-1.84%) |
Dec 12, 2019 | 16.45 | 16.94 | 16.44 | 16.81 | 511,203 | +0.32(+1.94%) |
Dec 11, 2019 | 16.88 | 17.10 | 16.46 | 16.49 | 497,727 | -0.31(-1.85%) |
Dec 10, 2019 | 16.66 | 16.89 | 16.55 | 16.80 | 475,045 | +0.08(+0.48%) |
Dec 09, 2019 | 17.20 | 17.51 | 16.69 | 16.72 | 618,990 | -0.38(-2.22%) |
Dec 06, 2019 | 17.24 | 17.31 | 16.83 | 17.10 | 607,100 | -0.13(-0.75%) |
Dec 05, 2019 | 17.80 | 17.80 | 16.98 | 17.23 | 594,498 | -0.44(-2.49%) |
Dec 04, 2019 | 17.25 | 17.73 | 16.99 | 17.67 | 720,566 | +0.60(+3.51%) |
Dec 03, 2019 | 16.95 | 17.39 | 16.77 | 17.07 | 1,002,588 | -0.43(-2.46%) |
Dec 02, 2019 | 17.66 | 17.66 | 16.43 | 17.50 | 1,081,578 | +0.17(+0.98%) |
Nov 29, 2019 | 17.03 | 17.65 | 16.96 | 17.33 | 491,000 | +0.32(+1.91%) |
Nov 27, 2019 | 16.76 | 17.37 | 16.70 | 17.00 | 680,100 | +0.34(+2.07%) |
Nov 26, 2019 | 16.50 | 16.83 | 16.18 | 16.66 | 885,848 | +0.60(+3.74%) |
Nov 25, 2019 | 15.35 | 16.35 | 15.27 | 16.06 | 785,709 | +0.75(+4.90%) |
Nov 22, 2019 | 15.16 | 15.46 | 15.05 | 15.31 | 430,000 | +0.18(+1.19%) |
Nov 21, 2019 | 14.95 | 15.23 | 14.83 | 15.13 | 747,990 | +0.16(+1.07%) |
Nov 20, 2019 | 15.06 | 15.55 | 14.33 | 14.97 | 927,366 | -0.01(-0.07%) |
Nov 19, 2019 | 13.78 | 15.97 | 13.78 | 14.98 | 2,294,682 | +1.38(+10.15%) |
Nov 18, 2019 | 13.31 | 13.63 | 13.01 | 13.60 | 393,643 | +0.30(+2.26%) |
Nov 15, 2019 | 13.69 | 13.78 | 13.15 | 13.30 | 417,500 | -0.23(-1.70%) |
Nov 14, 2019 | 13.94 | 14.21 | 13.23 | 13.53 | 563,586 | -0.41(-2.94%) |
Nov 13, 2019 | 13.55 | 14.23 | 13.28 | 13.94 | 707,139 | +0.51(+3.80%) |
Nov 12, 2019 | 12.94 | 13.60 | 12.86 | 13.43 | 736,391 | +0.45(+3.47%) |
Nov 11, 2019 | 13.09 | 13.25 | 12.78 | 12.98 | 358,160 | -0.17(-1.29%) |
Nov 08, 2019 | 12.92 | 13.58 | 12.79 | 13.15 | 558,600 | +0.22(+1.70%) |
Nov 07, 2019 | 12.78 | 13.11 | 12.48 | 12.93 | 663,568 | +0.15(+1.17%) |
Nov 06, 2019 | 12.71 | 13.15 | 12.50 | 12.78 | 458,590 | -0.01(-0.08%) |
Nov 05, 2019 | 12.87 | 13.20 | 12.56 | 12.79 | 401,042 | +0.00(+0.00%) |
Nov 04, 2019 | 13.78 | 13.85 | 12.63 | 12.79 | 747,088 | -0.81(-5.96%) |
Nov 01, 2019 | 13.18 | 13.85 | 12.44 | 13.60 | 1,413,100 | +1.12(+8.97%) |
Oct 31, 2019 | 13.00 | 13.65 | 12.16 | 12.48 | 996,930 | +0.71(+6.03%) |
Oct 30, 2019 | 11.34 | 11.85 | 11.34 | 11.77 | 665,929 | +0.52(+4.62%) |
Oct 29, 2019 | 11.78 | 11.84 | 11.16 | 11.25 | 561,462 | -0.55(-4.66%) |
Oct 28, 2019 | 11.17 | 11.85 | 11.12 | 11.80 | 533,451 | +0.70(+6.31%) |
Oct 25, 2019 | 10.81 | 11.27 | 10.77 | 11.10 | 388,800 | +0.05(+0.45%) |
Oct 24, 2019 | 11.15 | 11.16 | 10.78 | 11.05 | 334,760 | -0.11(-0.99%) |
Oct 23, 2019 | 11.14 | 11.38 | 11.03 | 11.16 | 239,946 | -0.04(-0.36%) |
Oct 22, 2019 | 11.42 | 11.56 | 11.01 | 11.20 | 241,207 | -0.15(-1.32%) |
Oct 21, 2019 | 11.08 | 11.55 | 10.99 | 11.35 | 419,462 | +0.42(+3.84%) |
Oct 18, 2019 | 11.27 | 11.37 | 10.80 | 10.93 | 391,900 | -0.42(-3.70%) |
Oct 17, 2019 | 11.36 | 11.49 | 11.25 | 11.35 | 315,736 | +0.04(+0.35%) |
Oct 16, 2019 | 11.30 | 11.57 | 11.25 | 11.31 | 254,976 | -0.04(-0.40%) |
Oct 15, 2019 | 10.95 | 11.37 | 10.90 | 11.36 | 326,233 | +0.46(+4.17%) |
Oct 14, 2019 | 10.91 | 11.16 | 10.64 | 10.90 | 368,823 | -0.12(-1.09%) |
Oct 11, 2019 | 11.11 | 11.66 | 10.92 | 11.02 | 579,800 | +0.16(+1.47%) |
Oct 10, 2019 | 10.28 | 10.99 | 10.27 | 10.86 | 1,147,751 | +0.43(+4.12%) |
Oct 09, 2019 | 10.99 | 10.99 | 10.26 | 10.43 | 947,255 | -0.38(-3.52%) |
Oct 08, 2019 | 11.82 | 11.88 | 10.77 | 10.81 | 893,413 | -1.15(-9.62%) |
Oct 07, 2019 | 12.08 | 12.43 | 11.91 | 11.96 | 305,220 | -0.18(-1.48%) |
Oct 04, 2019 | 11.96 | 12.18 | 11.60 | 12.14 | 657,300 | +0.18(+1.51%) |
Oct 03, 2019 | 11.94 | 12.13 | 11.54 | 11.96 | 583,813 | +0.02(+0.17%) |
Oct 02, 2019 | 12.08 | 12.29 | 11.60 | 11.94 | 962,647 | -0.38(-3.08%) |
Oct 01, 2019 | 13.42 | 13.52 | 12.05 | 12.32 | 572,213 | -1.03(-7.72%) |
Sep 30, 2019 | 13.33 | 13.67 | 13.17 | 13.35 | 249,840 | +0.00(+0.00%) |
Sep 27, 2019 | 13.07 | 13.79 | 12.80 | 13.35 | 458,300 | +0.28(+2.14%) |
Sep 26, 2019 | 13.75 | 13.82 | 12.97 | 13.07 | 391,982 | -0.69(-5.01%) |
Sep 25, 2019 | 13.64 | 13.98 | 13.41 | 13.76 | 324,541 | +0.07(+0.51%) |
Sep 24, 2019 | 14.36 | 14.36 | 13.47 | 13.69 | 464,440 | -0.67(-4.67%) |
Sep 23, 2019 | 14.30 | 14.67 | 14.23 | 14.36 | 218,691 | +0.01(+0.07%) |
Sep 20, 2019 | 14.40 | 14.63 | 14.15 | 14.35 | 669,600 | -0.06(-0.42%) |
Sep 19, 2019 | 14.91 | 15.04 | 14.39 | 14.41 | 274,549 | -0.46(-3.09%) |
Sep 18, 2019 | 14.96 | 14.96 | 14.53 | 14.87 | 252,493 | +0.04(+0.27%) |
Sep 17, 2019 | 14.64 | 15.09 | 14.43 | 14.83 | 260,687 | +0.19(+1.30%) |
Sep 16, 2019 | 14.19 | 14.71 | 14.15 | 14.64 | 234,781 | +0.39(+2.74%) |
Sep 13, 2019 | 14.76 | 15.00 | 14.24 | 14.25 | 350,400 | -0.50(-3.39%) |
Sep 12, 2019 | 15.18 | 15.42 | 14.49 | 14.75 | 334,907 | -0.46(-3.02%) |
Sep 11, 2019 | 14.47 | 15.26 | 14.43 | 15.21 | 421,115 | +0.83(+5.77%) |
Sep 10, 2019 | 13.59 | 14.39 | 13.50 | 14.38 | 387,861 | +0.70(+5.12%) |
Sep 09, 2019 | 13.72 | 13.92 | 13.42 | 13.68 | 283,203 | +0.05(+0.37%) |
Sep 06, 2019 | 13.85 | 14.23 | 13.61 | 13.63 | 427,000 | -0.21(-1.52%) |
Sep 05, 2019 | 13.51 | 13.94 | 13.22 | 13.84 | 369,258 | +0.62(+4.69%) |
Sep 04, 2019 | 13.37 | 13.65 | 12.88 | 13.22 | 479,685 | -0.02(-0.15%) |
Sep 03, 2019 | 14.03 | 14.25 | 13.15 | 13.24 | 563,520 | -0.95(-6.69%) |
Aug 30, 2019 | 14.70 | 14.97 | 13.98 | 14.19 | 456,000 | +0.09(+0.64%) |
Aug 29, 2019 | 14.28 | 14.45 | 13.60 | 14.10 | 754,006 | +0.00(+0.00%) |
Aug 28, 2019 | 13.84 | 14.23 | 13.50 | 14.10 | 500,814 | +0.20(+1.44%) |
Aug 27, 2019 | 14.91 | 14.91 | 13.87 | 13.90 | 547,380 | -0.97(-6.52%) |
Aug 26, 2019 | 15.91 | 15.91 | 14.67 | 14.87 | 675,676 | -0.90(-5.71%) |
Aug 23, 2019 | 16.73 | 16.98 | 15.70 | 15.77 | 554,900 | -1.08(-6.41%) |
Aug 22, 2019 | 17.29 | 17.29 | 16.66 | 16.85 | 328,618 | -0.38(-2.21%) |
Aug 21, 2019 | 17.27 | 17.30 | 16.95 | 17.23 | 453,781 | +0.17(+1.00%) |
Aug 20, 2019 | 17.43 | 17.43 | 16.76 | 17.06 | 395,341 | -0.39(-2.23%) |
Aug 19, 2019 | 17.70 | 17.78 | 17.27 | 17.45 | 373,426 | +0.04(+0.23%) |
Aug 16, 2019 | 17.09 | 17.54 | 16.95 | 17.41 | 859,100 | +0.51(+3.02%) |
Aug 15, 2019 | 17.02 | 17.24 | 16.64 | 16.90 | 361,016 | -0.12(-0.71%) |
Aug 14, 2019 | 17.25 | 17.70 | 16.93 | 17.02 | 724,824 | -0.46(-2.63%) |
Aug 13, 2019 | 17.34 | 18.02 | 17.08 | 17.48 | 296,071 | +0.12(+0.69%) |
Aug 12, 2019 | 17.59 | 17.83 | 17.20 | 17.36 | 488,282 | -0.27(-1.53%) |
Aug 09, 2019 | 17.61 | 17.83 | 17.29 | 17.63 | 351,000 | -0.03(-0.17%) |
Aug 08, 2019 | 17.45 | 17.77 | 17.24 | 17.66 | 381,575 | +0.24(+1.38%) |
Aug 07, 2019 | 17.06 | 17.50 | 16.89 | 17.42 | 329,317 | +0.06(+0.35%) |
Aug 06, 2019 | 16.97 | 17.38 | 16.66 | 17.36 | 485,427 | +0.52(+3.09%) |
Aug 05, 2019 | 17.29 | 17.56 | 16.64 | 16.84 | 695,095 | -0.77(-4.37%) |
Aug 02, 2019 | 17.69 | 18.39 | 17.46 | 17.61 | 539,800 | -0.48(-2.65%) |
Aug 01, 2019 | 19.00 | 19.00 | 17.05 | 18.09 | 836,764 | -0.01(-0.06%) |
Jul 31, 2019 | 18.52 | 18.79 | 17.74 | 18.10 | 439,637 | -0.40(-2.16%) |
Jul 30, 2019 | 18.04 | 18.53 | 17.80 | 18.50 | 432,588 | +0.30(+1.65%) |
Jul 29, 2019 | 18.46 | 18.50 | 17.63 | 18.20 | 414,227 | -0.13(-0.71%) |
Jul 26, 2019 | 17.81 | 18.34 | 17.67 | 18.33 | 593,000 | +0.63(+3.56%) |
Jul 25, 2019 | 18.24 | 18.24 | 17.48 | 17.70 | 465,855 | -0.55(-3.01%) |
Jul 24, 2019 | 17.75 | 18.32 | 17.42 | 18.25 | 669,237 | +0.49(+2.76%) |
Jul 23, 2019 | 17.67 | 17.92 | 17.48 | 17.76 | 470,866 | +0.12(+0.68%) |
Jul 22, 2019 | 17.21 | 17.70 | 17.07 | 17.64 | 399,857 | +0.54(+3.16%) |
Jul 19, 2019 | 17.26 | 17.39 | 16.99 | 17.10 | 397,700 | -0.11(-0.64%) |
Jul 18, 2019 | 16.65 | 17.29 | 16.64 | 17.21 | 512,355 | +0.52(+3.12%) |
Jul 17, 2019 | 16.47 | 16.84 | 16.22 | 16.69 | 470,927 | +0.18(+1.09%) |
Jul 16, 2019 | 16.70 | 16.77 | 15.93 | 16.51 | 491,317 | -0.27(-1.61%) |
Jul 15, 2019 | 16.70 | 16.89 | 16.30 | 16.78 | 345,191 | +0.18(+1.08%) |
Jul 12, 2019 | 16.44 | 16.88 | 16.20 | 16.60 | 921,800 | +0.09(+0.55%) |
Jul 11, 2019 | 16.59 | 16.77 | 16.26 | 16.51 | 621,447 | -0.15(-0.90%) |
Jul 10, 2019 | 16.47 | 16.81 | 16.34 | 16.66 | 591,924 | +0.32(+1.96%) |
Jul 09, 2019 | 15.92 | 16.35 | 15.70 | 16.34 | 624,863 | +0.51(+3.22%) |
Jul 08, 2019 | 15.93 | 16.13 | 15.31 | 15.83 | 528,210 | -0.10(-0.63%) |
Jul 05, 2019 | 16.10 | 16.22 | 15.81 | 15.93 | 456,100 | -0.36(-2.21%) |
Jul 03, 2019 | 16.17 | 16.29 | 15.92 | 16.29 | 235,900 | +0.27(+1.69%) |
Jul 02, 2019 | 16.41 | 16.59 | 15.75 | 16.02 | 293,056 | -0.42(-2.55%) |
Jul 01, 2019 | 16.61 | 16.76 | 15.98 | 16.44 | 650,698 | +0.07(+0.43%) |
Jun 28, 2019 | 15.28 | 16.50 | 15.14 | 16.37 | 6,967,200 | +1.14(+7.49%) |
Jun 27, 2019 | 14.88 | 15.29 | 14.73 | 15.23 | 459,279 | +0.46(+3.11%) |
Jun 26, 2019 | 15.00 | 15.16 | 14.60 | 14.77 | 352,135 | -0.12(-0.81%) |
Jun 25, 2019 | 14.34 | 14.96 | 14.31 | 14.89 | 484,404 | +0.67(+4.71%) |
Jun 24, 2019 | 14.74 | 14.89 | 14.19 | 14.22 | 467,538 | -0.51(-3.46%) |
Jun 21, 2019 | 14.70 | 14.78 | 14.26 | 14.73 | 491,800 | +0.00(+0.00%) |
Jun 20, 2019 | 14.98 | 15.30 | 14.61 | 14.73 | 408,544 | -0.08(-0.54%) |
Jun 19, 2019 | 15.10 | 15.10 | 14.60 | 14.81 | 325,447 | -0.23(-1.53%) |
Jun 18, 2019 | 14.94 | 15.40 | 14.76 | 15.04 | 595,522 | +0.37(+2.52%) |
Jun 17, 2019 | 14.13 | 15.13 | 14.04 | 14.67 | 793,737 | +0.77(+5.54%) |
Jun 14, 2019 | 14.40 | 14.47 | 13.87 | 13.90 | 270,100 | -0.49(-3.41%) |
Jun 13, 2019 | 14.18 | 14.43 | 14.00 | 14.39 | 318,740 | +0.26(+1.84%) |
Jun 12, 2019 | 13.92 | 14.14 | 13.74 | 14.13 | 438,450 | +0.22(+1.58%) |
Jun 11, 2019 | 14.62 | 14.65 | 13.72 | 13.91 | 440,527 | -0.45(-3.13%) |
Jun 10, 2019 | 15.09 | 15.31 | 14.33 | 14.36 | 525,029 | -0.70(-4.65%) |
Jun 07, 2019 | 14.36 | 15.10 | 14.35 | 15.06 | 470,100 | +0.80(+5.61%) |
Jun 06, 2019 | 14.64 | 14.64 | 14.19 | 14.26 | 230,641 | -0.40(-2.73%) |
Jun 05, 2019 | 14.78 | 14.87 | 14.36 | 14.66 | 282,509 | -0.03(-0.20%) |
Jun 04, 2019 | 14.56 | 14.70 | 14.15 | 14.69 | 423,433 | +0.44(+3.09%) |
Jun 03, 2019 | 13.92 | 14.42 | 13.72 | 14.25 | 501,465 | +0.37(+2.67%) |
May 31, 2019 | 14.15 | 14.40 | 13.84 | 13.88 | 441,900 | -0.62(-4.28%) |
May 30, 2019 | 14.59 | 14.75 | 14.34 | 14.50 | 357,379 | +0.03(+0.21%) |
May 29, 2019 | 14.53 | 14.73 | 14.10 | 14.47 | 425,330 | -0.29(-1.96%) |
May 28, 2019 | 14.89 | 15.09 | 14.63 | 14.76 | 386,888 | -0.09(-0.61%) |
May 24, 2019 | 14.54 | 14.88 | 14.32 | 14.85 | 432,400 | +0.43(+2.98%) |
May 23, 2019 | 14.65 | 14.79 | 14.15 | 14.42 | 624,748 | -0.39(-2.63%) |
May 22, 2019 | 15.62 | 15.78 | 14.79 | 14.81 | 423,079 | -0.97(-6.15%) |
May 21, 2019 | 15.10 | 15.78 | 15.08 | 15.78 | 404,218 | +0.81(+5.41%) |
May 20, 2019 | 15.43 | 15.52 | 14.46 | 14.97 | 477,578 | -0.58(-3.73%) |
May 17, 2019 | 15.90 | 16.05 | 15.42 | 15.55 | 349,100 | -0.57(-3.54%) |
May 16, 2019 | 15.94 | 16.47 | 15.86 | 16.12 | 336,653 | +0.24(+1.51%) |
May 15, 2019 | 15.32 | 15.91 | 15.30 | 15.88 | 273,423 | +0.38(+2.45%) |
May 14, 2019 | 15.13 | 16.04 | 14.97 | 15.50 | 715,924 | +0.54(+3.61%) |
May 13, 2019 | 15.65 | 15.90 | 14.90 | 14.96 | 465,850 | -1.16(-7.20%) |
May 10, 2019 | 16.05 | 16.32 | 15.33 | 16.12 | 450,700 | -0.04(-0.25%) |
May 09, 2019 | 16.00 | 16.32 | 15.50 | 16.16 | 349,233 | -0.27(-1.64%) |
May 08, 2019 | 15.58 | 16.95 | 15.58 | 16.43 | 431,046 | +0.28(+1.73%) |
May 07, 2019 | 17.03 | 17.35 | 15.93 | 16.15 | 752,377 | -1.34(-7.66%) |
May 06, 2019 | 15.41 | 17.53 | 15.34 | 17.49 | 793,857 | +1.66(+10.49%) |
May 03, 2019 | 15.20 | 16.45 | 15.20 | 15.83 | 1,515,800 | +1.01(+6.82%) |
May 02, 2019 | 15.06 | 15.28 | 14.21 | 14.82 | 1,041,458 | +0.36(+2.49%) |