Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.94 | 15.99 | 13.94 | 14.35 | 46,165 | +0.09(+0.63%) |
Apr 29, 2020 | 13.39 | 14.28 | 12.90 | 14.26 | 57,778 | +1.62(+12.82%) |
Apr 28, 2020 | 13.45 | 13.45 | 12.48 | 12.64 | 22,528 | -0.63(-4.75%) |
Apr 27, 2020 | 13.09 | 13.40 | 12.73 | 13.27 | 37,597 | +0.42(+3.27%) |
Apr 24, 2020 | 12.16 | 12.85 | 12.02 | 12.85 | 25,100 | +0.60(+4.90%) |
Apr 23, 2020 | 12.27 | 12.55 | 12.10 | 12.25 | 14,399 | -0.11(-0.89%) |
Apr 22, 2020 | 12.30 | 12.60 | 11.81 | 12.36 | 14,853 | +0.41(+3.43%) |
Apr 21, 2020 | 12.42 | 12.68 | 11.69 | 11.95 | 27,740 | -0.77(-6.05%) |
Apr 20, 2020 | 12.01 | 13.22 | 12.01 | 12.72 | 12,725 | +0.47(+3.84%) |
Apr 17, 2020 | 12.67 | 12.91 | 11.95 | 12.25 | 33,800 | -0.08(-0.65%) |
Apr 16, 2020 | 12.81 | 13.50 | 12.10 | 12.33 | 44,070 | -0.47(-3.67%) |
Apr 15, 2020 | 13.04 | 13.71 | 12.80 | 12.80 | 18,985 | -0.65(-4.83%) |
Apr 14, 2020 | 13.41 | 14.46 | 13.38 | 13.45 | 41,608 | +0.17(+1.28%) |
Apr 13, 2020 | 13.17 | 13.38 | 13.00 | 13.28 | 10,193 | -0.03(-0.23%) |
Apr 09, 2020 | 13.26 | 13.60 | 13.00 | 13.31 | 37,700 | +0.36(+2.78%) |
Apr 08, 2020 | 13.21 | 13.21 | 12.56 | 12.95 | 21,883 | +0.08(+0.62%) |
Apr 07, 2020 | 13.25 | 13.50 | 12.50 | 12.87 | 33,113 | -0.13(-1.00%) |
Apr 06, 2020 | 11.51 | 13.00 | 11.51 | 13.00 | 25,868 | +1.79(+15.97%) |
Apr 03, 2020 | 11.28 | 11.60 | 10.81 | 11.21 | 29,300 | -0.17(-1.49%) |
Apr 02, 2020 | 12.21 | 12.80 | 11.00 | 11.38 | 40,612 | -0.80(-6.57%) |
Apr 01, 2020 | 12.80 | 12.99 | 12.11 | 12.18 | 28,593 | -0.63(-4.92%) |
Mar 31, 2020 | 12.56 | 13.80 | 12.13 | 12.81 | 34,698 | +0.04(+0.31%) |
Mar 30, 2020 | 12.45 | 12.94 | 12.34 | 12.77 | 22,416 | +0.26(+2.08%) |
Mar 27, 2020 | 13.46 | 13.51 | 12.50 | 12.51 | 28,100 | -1.59(-11.28%) |
Mar 26, 2020 | 14.05 | 14.10 | 12.98 | 14.10 | 31,560 | -0.01(-0.07%) |
Mar 25, 2020 | 14.04 | 14.39 | 13.27 | 14.11 | 27,745 | -0.13(-0.91%) |
Mar 24, 2020 | 13.77 | 14.30 | 13.16 | 14.24 | 57,557 | +0.75(+5.56%) |
Mar 23, 2020 | 14.50 | 14.50 | 13.15 | 13.49 | 37,457 | -0.68(-4.80%) |
Mar 20, 2020 | 13.31 | 14.17 | 12.89 | 14.17 | 89,000 | +0.87(+6.54%) |
Mar 19, 2020 | 10.89 | 14.00 | 10.47 | 13.30 | 66,241 | +2.42(+22.24%) |
Mar 18, 2020 | 11.16 | 11.60 | 10.44 | 10.88 | 40,172 | -0.64(-5.56%) |
Mar 17, 2020 | 9.690 | 11.52 | 9.690 | 11.52 | 52,426 | +1.84(+19.01%) |
Mar 16, 2020 | 9.650 | 10.92 | 9.650 | 9.680 | 71,919 | -0.69(-6.65%) |
Mar 13, 2020 | 10.66 | 11.28 | 9.380 | 10.37 | 91,000 | +0.01(+0.10%) |
Mar 12, 2020 | 10.77 | 11.28 | 10.35 | 10.36 | 63,136 | -0.99(-8.72%) |
Mar 11, 2020 | 12.36 | 12.59 | 11.08 | 11.35 | 77,272 | -1.00(-8.10%) |
Mar 10, 2020 | 12.34 | 13.19 | 12.00 | 12.35 | 55,341 | +0.17(+1.40%) |
Mar 09, 2020 | 13.18 | 13.37 | 11.88 | 12.18 | 60,705 | -1.46(-10.70%) |
Mar 06, 2020 | 14.20 | 14.39 | 13.32 | 13.64 | 65,000 | -1.14(-7.71%) |
Mar 05, 2020 | 15.08 | 15.29 | 14.37 | 14.78 | 37,334 | -0.40(-2.64%) |
Mar 04, 2020 | 15.00 | 15.89 | 14.57 | 15.18 | 17,420 | +0.36(+2.43%) |
Mar 03, 2020 | 15.84 | 15.87 | 14.57 | 14.82 | 43,521 | -0.66(-4.26%) |
Mar 02, 2020 | 15.86 | 15.87 | 15.02 | 15.48 | 53,459 | -0.40(-2.52%) |
Feb 28, 2020 | 15.76 | 16.03 | 15.06 | 15.88 | 69,800 | -0.32(-1.98%) |
Feb 27, 2020 | 16.62 | 17.14 | 16.15 | 16.20 | 36,778 | -0.62(-3.69%) |
Feb 26, 2020 | 16.75 | 17.50 | 16.66 | 16.82 | 32,520 | +0.21(+1.26%) |
Feb 25, 2020 | 17.72 | 17.78 | 16.32 | 16.61 | 52,444 | -0.98(-5.57%) |
Feb 24, 2020 | 17.55 | 17.64 | 17.26 | 17.59 | 28,714 | -0.10(-0.57%) |
Feb 21, 2020 | 17.66 | 17.99 | 17.20 | 17.69 | 28,900 | +0.16(+0.91%) |
Feb 20, 2020 | 17.51 | 17.62 | 17.36 | 17.53 | 17,168 | -0.03(-0.17%) |
Feb 19, 2020 | 18.75 | 18.75 | 17.35 | 17.56 | 54,491 | -0.53(-2.93%) |
Feb 18, 2020 | 16.87 | 18.27 | 16.87 | 18.09 | 53,829 | +1.36(+8.13%) |
Feb 14, 2020 | 16.86 | 17.25 | 16.62 | 16.73 | 21,500 | -0.18(-1.06%) |
Feb 13, 2020 | 17.56 | 17.81 | 16.73 | 16.91 | 28,192 | -0.65(-3.70%) |
Feb 12, 2020 | 17.09 | 17.67 | 16.65 | 17.56 | 56,756 | +0.68(+4.03%) |
Feb 11, 2020 | 16.78 | 17.25 | 16.68 | 16.88 | 34,374 | +0.03(+0.18%) |
Feb 10, 2020 | 17.22 | 17.83 | 16.53 | 16.85 | 43,844 | -0.21(-1.23%) |
Feb 07, 2020 | 17.89 | 17.95 | 16.99 | 17.06 | 40,500 | -0.14(-0.81%) |
Feb 06, 2020 | 17.81 | 18.03 | 17.10 | 17.20 | 62,184 | -0.34(-1.94%) |
Feb 05, 2020 | 18.00 | 18.09 | 17.19 | 17.54 | 90,689 | -0.16(-0.90%) |
Feb 04, 2020 | 15.12 | 17.84 | 15.12 | 17.70 | 144,163 | +2.87(+19.35%) |
Feb 03, 2020 | 15.12 | 15.89 | 14.67 | 14.83 | 57,324 | -0.31(-2.05%) |
Jan 31, 2020 | 14.56 | 15.60 | 14.56 | 15.14 | 39,600 | +0.47(+3.20%) |
Jan 30, 2020 | 14.82 | 15.37 | 14.57 | 14.67 | 25,266 | -0.34(-2.27%) |
Jan 29, 2020 | 15.46 | 15.56 | 14.89 | 15.01 | 94,037 | -0.48(-3.10%) |
Jan 28, 2020 | 15.56 | 16.00 | 15.07 | 15.49 | 30,394 | +0.01(+0.06%) |
Jan 27, 2020 | 15.93 | 15.93 | 15.16 | 15.48 | 66,747 | -0.80(-4.91%) |
Jan 24, 2020 | 16.59 | 16.73 | 16.25 | 16.28 | 22,900 | -0.42(-2.51%) |
Jan 23, 2020 | 16.75 | 17.05 | 16.50 | 16.70 | 41,091 | -0.27(-1.59%) |
Jan 22, 2020 | 16.89 | 17.21 | 16.75 | 16.97 | 35,426 | +0.16(+0.95%) |
Jan 21, 2020 | 17.90 | 18.10 | 16.52 | 16.81 | 77,747 | -1.15(-6.40%) |
Jan 17, 2020 | 17.87 | 18.07 | 17.40 | 17.96 | 113,100 | +0.31(+1.76%) |
Jan 16, 2020 | 18.43 | 18.43 | 17.51 | 17.65 | 80,795 | -0.58(-3.18%) |
Jan 15, 2020 | 17.73 | 18.83 | 17.45 | 18.23 | 61,116 | +0.63(+3.58%) |
Jan 14, 2020 | 17.75 | 18.01 | 17.45 | 17.60 | 64,981 | -0.34(-1.90%) |
Jan 13, 2020 | 18.99 | 19.52 | 17.30 | 17.94 | 124,066 | -0.53(-2.87%) |
Jan 10, 2020 | 17.22 | 18.62 | 16.59 | 18.47 | 116,800 | +2.37(+14.72%) |
Jan 09, 2020 | 15.65 | 16.17 | 15.55 | 16.10 | 34,024 | +0.61(+3.94%) |
Jan 08, 2020 | 15.40 | 15.77 | 15.16 | 15.49 | 44,344 | +0.21(+1.37%) |
Jan 07, 2020 | 15.20 | 15.56 | 14.81 | 15.28 | 70,607 | +0.25(+1.66%) |
Jan 06, 2020 | 15.00 | 15.45 | 14.70 | 15.03 | 50,539 | -0.05(-0.33%) |
Jan 03, 2020 | 15.42 | 15.56 | 15.00 | 15.08 | 45,400 | -0.42(-2.71%) |
Jan 02, 2020 | 15.54 | 15.62 | 15.25 | 15.50 | 22,969 | +0.00(+0.00%) |
Dec 31, 2019 | 15.58 | 15.63 | 15.20 | 15.50 | 48,700 | -0.28(-1.77%) |
Dec 30, 2019 | 15.98 | 15.98 | 15.30 | 15.78 | 57,032 | -0.09(-0.57%) |
Dec 27, 2019 | 15.29 | 15.95 | 15.17 | 15.87 | 62,300 | +0.64(+4.20%) |
Dec 26, 2019 | 15.04 | 15.64 | 14.98 | 15.23 | 33,878 | +0.01(+0.07%) |
Dec 24, 2019 | 15.40 | 15.52 | 14.97 | 15.22 | 29,000 | -0.37(-2.37%) |
Dec 23, 2019 | 15.74 | 15.75 | 15.03 | 15.59 | 107,521 | +0.06(+0.39%) |
Dec 20, 2019 | 15.33 | 15.75 | 14.90 | 15.53 | 171,900 | +0.23(+1.50%) |
Dec 19, 2019 | 14.78 | 15.72 | 14.78 | 15.30 | 55,966 | +0.50(+3.38%) |
Dec 18, 2019 | 14.97 | 15.11 | 14.46 | 14.80 | 76,444 | -0.33(-2.18%) |
Dec 17, 2019 | 14.80 | 15.48 | 14.34 | 15.13 | 68,552 | +0.54(+3.70%) |
Dec 16, 2019 | 14.45 | 15.24 | 14.31 | 14.59 | 74,713 | +0.13(+0.90%) |
Dec 13, 2019 | 14.31 | 14.80 | 14.11 | 14.46 | 49,400 | +0.17(+1.19%) |
Dec 12, 2019 | 15.00 | 15.29 | 14.17 | 14.29 | 80,994 | -0.64(-4.29%) |
Dec 11, 2019 | 15.10 | 15.50 | 14.50 | 14.93 | 62,841 | -0.14(-0.93%) |
Dec 10, 2019 | 15.14 | 15.68 | 15.00 | 15.07 | 82,811 | +0.25(+1.69%) |
Dec 09, 2019 | 14.10 | 15.25 | 13.86 | 14.82 | 72,013 | +0.88(+6.31%) |
Dec 06, 2019 | 14.02 | 14.21 | 13.61 | 13.94 | 121,800 | +0.26(+1.90%) |
Dec 05, 2019 | 13.73 | 14.13 | 13.67 | 13.68 | 29,547 | -0.17(-1.23%) |
Dec 04, 2019 | 12.87 | 14.40 | 12.87 | 13.85 | 114,678 | +1.19(+9.40%) |
Dec 03, 2019 | 13.00 | 13.39 | 12.23 | 12.66 | 84,710 | +0.13(+1.04%) |
Dec 02, 2019 | 12.62 | 13.27 | 12.00 | 12.53 | 88,122 | +0.08(+0.64%) |
Nov 29, 2019 | 13.13 | 13.13 | 12.29 | 12.45 | 42,800 | -0.56(-4.30%) |
Nov 27, 2019 | 13.87 | 13.87 | 12.90 | 13.01 | 55,400 | -0.87(-6.27%) |
Nov 26, 2019 | 14.64 | 14.72 | 13.15 | 13.88 | 101,296 | -0.67(-4.60%) |
Nov 25, 2019 | 14.55 | 14.80 | 14.08 | 14.55 | 106,217 | +0.21(+1.46%) |
Nov 22, 2019 | 14.16 | 14.35 | 13.92 | 14.34 | 24,500 | +0.38(+2.72%) |
Nov 21, 2019 | 14.10 | 14.44 | 13.85 | 13.96 | 58,855 | -0.05(-0.36%) |
Nov 20, 2019 | 13.70 | 14.10 | 13.57 | 14.01 | 96,725 | +0.31(+2.26%) |
Nov 19, 2019 | 13.55 | 14.46 | 13.30 | 13.70 | 103,333 | +0.28(+2.09%) |
Nov 18, 2019 | 13.15 | 13.53 | 13.12 | 13.42 | 47,397 | +0.22(+1.67%) |
Nov 15, 2019 | 12.98 | 13.39 | 12.78 | 13.20 | 56,800 | +0.35(+2.72%) |
Nov 14, 2019 | 12.56 | 13.00 | 12.43 | 12.85 | 54,324 | +0.25(+1.98%) |
Nov 13, 2019 | 12.50 | 12.92 | 12.40 | 12.60 | 32,959 | +0.05(+0.40%) |
Nov 12, 2019 | 12.26 | 12.90 | 12.26 | 12.55 | 14,908 | +0.18(+1.46%) |
Nov 11, 2019 | 12.83 | 12.83 | 12.27 | 12.37 | 31,290 | -0.45(-3.51%) |
Nov 08, 2019 | 12.79 | 13.06 | 12.76 | 12.82 | 37,300 | -0.09(-0.70%) |
Nov 07, 2019 | 12.71 | 12.95 | 12.71 | 12.91 | 35,120 | +0.03(+0.23%) |
Nov 06, 2019 | 12.68 | 12.96 | 12.68 | 12.88 | 46,480 | +0.01(+0.08%) |
Nov 05, 2019 | 12.50 | 12.88 | 12.50 | 12.87 | 53,148 | +0.39(+3.12%) |
Nov 04, 2019 | 12.80 | 13.02 | 12.45 | 12.48 | 69,204 | -0.34(-2.65%) |
Nov 01, 2019 | 11.87 | 12.92 | 11.80 | 12.82 | 59,900 | +0.99(+8.37%) |
Oct 31, 2019 | 11.87 | 12.07 | 11.26 | 11.83 | 82,436 | -0.14(-1.17%) |
Oct 30, 2019 | 12.34 | 12.61 | 11.50 | 11.97 | 147,697 | -0.44(-3.55%) |
Oct 29, 2019 | 12.42 | 12.78 | 12.24 | 12.41 | 110,304 | -0.03(-0.24%) |
Oct 28, 2019 | 12.53 | 13.08 | 12.34 | 12.44 | 179,101 | +0.16(+1.30%) |
Oct 25, 2019 | 13.00 | 13.17 | 12.26 | 12.28 | 743,300 | -4.49(-26.77%) |
Oct 24, 2019 | 16.32 | 16.77 | 16.32 | 16.77 | 25,667 | +0.50(+3.07%) |
Oct 23, 2019 | 16.99 | 16.99 | 16.01 | 16.27 | 55,703 | -0.89(-5.19%) |
Oct 22, 2019 | 17.20 | 17.52 | 16.93 | 17.16 | 20,458 | -0.06(-0.35%) |
Oct 21, 2019 | 17.32 | 17.36 | 16.86 | 17.22 | 37,486 | +0.22(+1.29%) |
Oct 18, 2019 | 17.24 | 17.35 | 16.73 | 17.00 | 43,900 | -0.46(-2.63%) |
Oct 17, 2019 | 18.30 | 18.30 | 17.15 | 17.46 | 26,155 | -0.84(-4.59%) |
Oct 16, 2019 | 18.25 | 18.30 | 17.60 | 18.30 | 13,793 | -0.38(-2.03%) |
Oct 15, 2019 | 18.30 | 18.99 | 17.93 | 18.68 | 24,254 | +0.38(+2.08%) |
Oct 14, 2019 | 18.28 | 18.32 | 17.05 | 18.30 | 28,047 | -0.19(-1.03%) |
Oct 11, 2019 | 17.37 | 18.79 | 17.11 | 18.49 | 21,400 | +1.29(+7.50%) |
Oct 10, 2019 | 17.86 | 17.86 | 17.02 | 17.20 | 24,408 | -0.55(-3.10%) |
Oct 09, 2019 | 17.72 | 17.89 | 17.65 | 17.75 | 11,800 | +0.07(+0.40%) |
Oct 08, 2019 | 17.87 | 18.24 | 17.54 | 17.68 | 13,418 | -0.76(-4.12%) |
Oct 07, 2019 | 17.51 | 18.70 | 17.51 | 18.44 | 24,224 | +0.77(+4.36%) |
Oct 04, 2019 | 17.52 | 17.76 | 17.26 | 17.67 | 7,400 | +0.10(+0.57%) |
Oct 03, 2019 | 17.57 | 17.64 | 17.26 | 17.57 | 11,440 | -0.06(-0.34%) |
Oct 02, 2019 | 17.50 | 17.94 | 17.13 | 17.63 | 33,054 | +0.38(+2.20%) |
Oct 01, 2019 | 17.23 | 18.08 | 17.11 | 17.25 | 24,937 | -0.85(-4.70%) |
Sep 30, 2019 | 17.20 | 18.41 | 17.20 | 18.10 | 29,505 | +1.01(+5.91%) |
Sep 27, 2019 | 17.13 | 17.80 | 17.02 | 17.09 | 27,300 | -0.03(-0.18%) |
Sep 26, 2019 | 17.83 | 17.83 | 17.00 | 17.12 | 21,362 | -0.39(-2.23%) |
Sep 25, 2019 | 17.20 | 17.70 | 17.15 | 17.51 | 17,259 | +0.31(+1.80%) |
Sep 24, 2019 | 17.56 | 18.14 | 17.00 | 17.20 | 69,514 | -0.63(-3.53%) |
Sep 23, 2019 | 17.37 | 19.00 | 17.37 | 17.83 | 46,140 | +0.10(+0.56%) |
Sep 20, 2019 | 17.60 | 18.80 | 17.60 | 17.73 | 177,600 | +0.09(+0.51%) |
Sep 19, 2019 | 18.90 | 18.90 | 17.60 | 17.64 | 54,098 | -0.88(-4.75%) |
Sep 18, 2019 | 19.02 | 19.64 | 18.50 | 18.52 | 26,275 | -0.64(-3.34%) |
Sep 17, 2019 | 19.88 | 20.00 | 19.16 | 19.16 | 30,666 | -0.38(-1.94%) |
Sep 16, 2019 | 20.00 | 20.50 | 19.51 | 19.54 | 39,328 | -0.57(-2.83%) |
Sep 13, 2019 | 20.71 | 20.85 | 19.72 | 20.11 | 73,500 | -0.32(-1.57%) |
Sep 12, 2019 | 20.48 | 20.48 | 19.56 | 20.43 | 20,736 | -0.13(-0.63%) |
Sep 11, 2019 | 20.16 | 20.70 | 19.71 | 20.56 | 38,682 | +0.55(+2.75%) |
Sep 10, 2019 | 20.00 | 21.79 | 19.88 | 20.01 | 49,311 | +0.82(+4.27%) |
Sep 09, 2019 | 21.99 | 22.23 | 19.10 | 19.19 | 49,746 | -2.46(-11.36%) |
Sep 06, 2019 | 18.27 | 23.00 | 18.27 | 21.65 | 60,200 | +3.48(+19.15%) |
Sep 05, 2019 | 17.62 | 18.64 | 17.00 | 18.17 | 49,253 | +0.95(+5.52%) |
Sep 04, 2019 | 17.30 | 18.39 | 17.05 | 17.22 | 40,238 | +0.30(+1.77%) |
Sep 03, 2019 | 18.31 | 19.68 | 16.80 | 16.92 | 43,571 | -1.13(-6.26%) |
Aug 30, 2019 | 18.00 | 18.30 | 17.72 | 18.05 | 53,900 | +0.43(+2.44%) |
Aug 29, 2019 | 16.00 | 18.24 | 16.00 | 17.62 | 138,423 | +1.76(+11.10%) |
Aug 28, 2019 | 15.92 | 16.22 | 15.50 | 15.86 | 16,849 | -0.20(-1.25%) |
Aug 27, 2019 | 16.13 | 16.31 | 15.70 | 16.06 | 8,414 | -0.02(-0.12%) |
Aug 26, 2019 | 16.14 | 16.15 | 15.79 | 16.08 | 4,189 | +0.58(+3.74%) |
Aug 23, 2019 | 16.32 | 16.97 | 15.40 | 15.50 | 20,500 | -0.82(-5.02%) |
Aug 22, 2019 | 17.02 | 17.05 | 16.31 | 16.32 | 14,270 | -0.65(-3.83%) |
Aug 21, 2019 | 17.02 | 17.13 | 16.96 | 16.97 | 18,683 | +0.03(+0.18%) |
Aug 20, 2019 | 16.65 | 17.20 | 16.65 | 16.94 | 14,766 | -0.16(-0.94%) |
Aug 19, 2019 | 16.92 | 17.12 | 16.70 | 17.10 | 8,298 | +0.43(+2.58%) |
Aug 16, 2019 | 16.34 | 17.05 | 16.32 | 16.67 | 21,000 | +0.46(+2.84%) |
Aug 15, 2019 | 16.40 | 16.65 | 16.00 | 16.21 | 26,558 | +0.21(+1.31%) |
Aug 14, 2019 | 16.85 | 17.24 | 16.00 | 16.00 | 25,221 | -1.00(-5.88%) |
Aug 13, 2019 | 16.85 | 17.78 | 16.85 | 17.00 | 17,648 | +0.25(+1.49%) |
Aug 12, 2019 | 17.20 | 17.20 | 16.71 | 16.75 | 17,218 | -0.16(-0.95%) |
Aug 09, 2019 | 16.91 | 17.09 | 16.68 | 16.91 | 52,500 | +0.03(+0.18%) |
Aug 08, 2019 | 16.31 | 17.05 | 15.49 | 16.88 | 53,877 | +0.40(+2.43%) |
Aug 07, 2019 | 16.06 | 16.99 | 15.79 | 16.48 | 18,773 | +0.02(+0.12%) |
Aug 06, 2019 | 15.61 | 16.46 | 15.50 | 16.46 | 30,088 | +1.13(+7.37%) |
Aug 05, 2019 | 16.36 | 16.36 | 15.01 | 15.33 | 34,424 | -1.11(-6.75%) |
Aug 02, 2019 | 16.89 | 16.95 | 16.40 | 16.44 | 43,100 | -0.51(-3.01%) |
Aug 01, 2019 | 16.64 | 17.09 | 16.64 | 16.95 | 64,920 | +0.19(+1.13%) |
Jul 31, 2019 | 16.54 | 17.00 | 16.50 | 16.76 | 60,783 | +0.43(+2.63%) |
Jul 30, 2019 | 16.53 | 16.80 | 16.33 | 16.33 | 57,104 | -0.20(-1.21%) |
Jul 29, 2019 | 16.85 | 16.85 | 16.41 | 16.53 | 13,678 | -0.31(-1.84%) |
Jul 26, 2019 | 16.39 | 17.12 | 16.39 | 16.84 | 63,000 | +0.49(+3.00%) |
Jul 25, 2019 | 16.50 | 16.55 | 16.31 | 16.35 | 35,762 | -0.07(-0.43%) |
Jul 24, 2019 | 16.18 | 16.52 | 16.16 | 16.42 | 31,011 | +0.21(+1.30%) |
Jul 23, 2019 | 16.30 | 16.44 | 16.00 | 16.21 | 42,069 | -0.01(-0.06%) |
Jul 22, 2019 | 16.22 | 16.64 | 16.17 | 16.22 | 65,557 | -0.11(-0.67%) |
Jul 19, 2019 | 16.20 | 16.45 | 15.77 | 16.33 | 89,500 | +0.28(+1.74%) |
Jul 18, 2019 | 16.49 | 16.61 | 15.85 | 16.05 | 85,474 | -0.82(-4.86%) |
Jul 17, 2019 | 16.89 | 16.95 | 15.76 | 16.87 | 697,943 | -2.24(-11.72%) |
Jul 16, 2019 | 19.30 | 19.39 | 19.02 | 19.11 | 10,337 | -0.24(-1.24%) |
Jul 15, 2019 | 20.56 | 20.57 | 19.15 | 19.35 | 31,996 | -1.35(-6.52%) |
Jul 12, 2019 | 19.80 | 21.00 | 19.00 | 20.70 | 52,900 | +0.90(+4.55%) |
Jul 11, 2019 | 20.10 | 20.11 | 19.66 | 19.80 | 19,620 | -0.27(-1.35%) |
Jul 10, 2019 | 20.24 | 20.29 | 19.66 | 20.07 | 41,199 | -0.12(-0.59%) |
Jul 09, 2019 | 20.50 | 20.50 | 19.55 | 20.19 | 28,043 | -0.02(-0.10%) |
Jul 08, 2019 | 20.46 | 20.46 | 19.10 | 20.21 | 67,924 | +0.15(+0.75%) |
Jul 05, 2019 | 22.99 | 22.99 | 19.75 | 20.06 | 58,700 | -1.22(-5.73%) |
Jul 03, 2019 | 23.41 | 23.41 | 21.28 | 21.28 | 35,600 | -2.11(-9.02%) |
Jul 02, 2019 | 24.80 | 24.80 | 23.21 | 23.39 | 52,027 | -0.46(-1.93%) |
Jul 01, 2019 | 23.65 | 23.85 | 23.00 | 23.85 | 70,840 | +0.15(+0.63%) |
Jun 28, 2019 | 22.59 | 23.92 | 22.47 | 23.70 | 1,288,100 | +1.20(+5.33%) |
Jun 27, 2019 | 20.77 | 22.50 | 20.42 | 22.50 | 58,925 | +0.94(+4.36%) |
Jun 26, 2019 | 20.64 | 21.56 | 20.32 | 21.56 | 37,265 | +0.77(+3.70%) |
Jun 25, 2019 | 21.00 | 21.40 | 20.16 | 20.79 | 23,917 | -0.10(-0.48%) |
Jun 24, 2019 | 21.12 | 21.12 | 20.41 | 20.89 | 24,081 | -0.39(-1.83%) |
Jun 21, 2019 | 22.88 | 23.01 | 20.10 | 21.28 | 26,900 | -1.29(-5.72%) |
Jun 20, 2019 | 23.55 | 23.79 | 22.50 | 22.57 | 16,955 | -0.55(-2.38%) |
Jun 19, 2019 | 23.64 | 23.85 | 22.50 | 23.12 | 20,062 | +0.66(+2.94%) |
Jun 18, 2019 | 21.84 | 23.10 | 21.49 | 22.46 | 38,544 | +0.66(+3.03%) |
Jun 17, 2019 | 21.86 | 22.16 | 20.98 | 21.80 | 26,145 | +0.65(+3.07%) |
Jun 14, 2019 | 22.00 | 22.00 | 20.03 | 21.15 | 34,800 | +0.00(+0.00%) |
Jun 13, 2019 | 20.80 | 22.41 | 20.64 | 21.15 | 79,181 | +0.81(+3.98%) |
Jun 12, 2019 | 17.66 | 20.39 | 17.65 | 20.34 | 88,294 | +2.68(+15.18%) |
Jun 11, 2019 | 16.95 | 19.34 | 16.72 | 17.66 | 97,352 | +0.76(+4.50%) |
Jun 10, 2019 | 15.92 | 17.63 | 15.92 | 16.90 | 103,887 | +1.18(+7.51%) |
Jun 07, 2019 | 15.61 | 16.52 | 15.30 | 15.72 | 47,900 | +0.33(+2.14%) |
Jun 06, 2019 | 15.41 | 15.43 | 15.04 | 15.39 | 19,674 | +0.39(+2.60%) |
Jun 05, 2019 | 15.55 | 15.79 | 14.90 | 15.00 | 33,224 | -0.37(-2.41%) |
Jun 04, 2019 | 16.00 | 16.48 | 15.32 | 15.37 | 24,194 | -0.83(-5.12%) |
Jun 03, 2019 | 16.05 | 16.85 | 16.00 | 16.20 | 30,484 | -0.15(-0.92%) |
May 31, 2019 | 15.81 | 16.50 | 15.81 | 16.35 | 19,400 | +0.31(+1.93%) |
May 30, 2019 | 16.00 | 16.39 | 14.94 | 16.04 | 32,147 | +0.19(+1.20%) |
May 29, 2019 | 15.29 | 15.86 | 15.25 | 15.85 | 19,717 | +0.70(+4.62%) |
May 28, 2019 | 15.19 | 15.19 | 14.51 | 15.15 | 5,670 | +0.64(+4.41%) |
May 24, 2019 | 15.00 | 15.39 | 14.48 | 14.51 | 9,800 | +0.01(+0.07%) |
May 23, 2019 | 15.44 | 15.99 | 14.39 | 14.50 | 22,053 | -0.69(-4.54%) |
May 22, 2019 | 15.67 | 16.40 | 15.19 | 15.19 | 11,099 | -1.10(-6.75%) |
May 21, 2019 | 15.70 | 16.44 | 15.00 | 16.29 | 18,796 | +0.78(+5.03%) |
May 20, 2019 | 15.50 | 15.70 | 14.88 | 15.51 | 7,732 | +0.26(+1.70%) |
May 17, 2019 | 14.85 | 16.01 | 14.76 | 15.25 | 8,900 | -0.05(-0.33%) |
May 16, 2019 | 14.70 | 15.30 | 14.40 | 15.30 | 31,024 | +0.61(+4.15%) |
May 15, 2019 | 15.30 | 16.37 | 14.21 | 14.69 | 61,914 | -0.31(-2.07%) |
May 14, 2019 | 15.00 | 15.30 | 14.88 | 15.00 | 26,936 | -0.07(-0.46%) |
May 13, 2019 | 14.42 | 15.30 | 14.42 | 15.07 | 8,246 | -0.19(-1.25%) |
May 10, 2019 | 14.40 | 15.28 | 14.29 | 15.26 | 19,500 | +0.57(+3.88%) |
May 09, 2019 | 14.69 | 15.75 | 13.85 | 14.69 | 91,700 | +0.03(+0.20%) |
May 08, 2019 | 14.99 | 15.00 | 14.50 | 14.66 | 4,014 | +0.18(+1.24%) |
May 07, 2019 | 14.80 | 15.09 | 14.25 | 14.48 | 7,798 | +0.23(+1.61%) |
May 06, 2019 | 15.28 | 15.28 | 14.25 | 14.25 | 6,718 | -0.58(-3.91%) |
May 03, 2019 | 14.72 | 15.30 | 13.67 | 14.83 | 36,600 | +0.33(+2.28%) |
May 02, 2019 | 13.40 | 15.30 | 13.40 | 14.50 | 87,837 | +1.14(+8.53%) |