Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.10 | 13.16 | 12.01 | 12.07 | 443,119 | -1.10(-8.35%) |
Apr 29, 2020 | 12.75 | 13.49 | 12.62 | 13.17 | 392,860 | +0.55(+4.36%) |
Apr 28, 2020 | 13.25 | 13.38 | 12.40 | 12.62 | 443,700 | -0.53(-4.03%) |
Apr 27, 2020 | 13.30 | 13.73 | 13.03 | 13.15 | 342,389 | -0.05(-0.38%) |
Apr 24, 2020 | 12.95 | 13.29 | 12.50 | 13.20 | 340,700 | +0.32(+2.48%) |
Apr 23, 2020 | 13.20 | 13.51 | 12.82 | 12.88 | 226,377 | -0.32(-2.42%) |
Apr 22, 2020 | 13.00 | 13.51 | 12.75 | 13.20 | 425,037 | +0.35(+2.72%) |
Apr 21, 2020 | 12.98 | 13.54 | 12.50 | 12.85 | 323,769 | -0.35(-2.65%) |
Apr 20, 2020 | 13.50 | 14.03 | 12.95 | 13.20 | 615,159 | -0.22(-1.64%) |
Apr 17, 2020 | 14.50 | 14.50 | 13.27 | 13.42 | 692,300 | -0.80(-5.63%) |
Apr 16, 2020 | 15.61 | 15.75 | 14.00 | 14.22 | 1,016,696 | +0.25(+1.79%) |
Apr 15, 2020 | 18.65 | 18.78 | 13.76 | 13.97 | 1,086,601 | -5.37(-27.77%) |
Apr 14, 2020 | 18.62 | 19.40 | 18.29 | 19.34 | 152,019 | +1.30(+7.21%) |
Apr 13, 2020 | 18.55 | 18.69 | 17.66 | 18.04 | 137,206 | -0.64(-3.43%) |
Apr 09, 2020 | 18.00 | 18.94 | 17.18 | 18.68 | 246,300 | +0.90(+5.06%) |
Apr 08, 2020 | 16.71 | 17.91 | 16.45 | 17.78 | 264,986 | +1.35(+8.22%) |
Apr 07, 2020 | 17.75 | 17.85 | 16.01 | 16.43 | 220,973 | -0.89(-5.14%) |
Apr 06, 2020 | 17.59 | 17.93 | 16.72 | 17.32 | 224,679 | +0.68(+4.09%) |
Apr 03, 2020 | 15.85 | 16.96 | 15.18 | 16.64 | 166,100 | +0.41(+2.53%) |
Apr 02, 2020 | 14.58 | 16.49 | 14.50 | 16.23 | 265,672 | +1.53(+10.41%) |
Apr 01, 2020 | 14.99 | 15.53 | 14.38 | 14.70 | 216,152 | -0.84(-5.41%) |
Mar 31, 2020 | 16.14 | 16.43 | 15.10 | 15.54 | 175,217 | -0.60(-3.72%) |
Mar 30, 2020 | 14.16 | 16.15 | 14.00 | 16.14 | 172,471 | +2.13(+15.20%) |
Mar 27, 2020 | 16.23 | 16.91 | 13.98 | 14.01 | 248,900 | -2.98(-17.54%) |
Mar 26, 2020 | 16.12 | 17.68 | 16.07 | 16.99 | 201,001 | +1.08(+6.79%) |
Mar 25, 2020 | 15.79 | 17.00 | 15.29 | 15.91 | 166,633 | +0.09(+0.57%) |
Mar 24, 2020 | 15.90 | 16.96 | 15.22 | 15.82 | 238,869 | +0.64(+4.22%) |
Mar 23, 2020 | 14.05 | 15.27 | 13.36 | 15.18 | 231,389 | +1.46(+10.64%) |
Mar 20, 2020 | 14.19 | 14.87 | 13.34 | 13.72 | 341,800 | -0.21(-1.51%) |
Mar 19, 2020 | 12.46 | 14.30 | 12.39 | 13.93 | 264,100 | +1.39(+11.08%) |
Mar 18, 2020 | 12.46 | 15.55 | 12.11 | 12.54 | 274,119 | -0.68(-5.14%) |
Mar 17, 2020 | 13.01 | 14.23 | 12.41 | 13.22 | 408,596 | +0.72(+5.76%) |
Mar 16, 2020 | 14.41 | 14.67 | 12.50 | 12.50 | 541,382 | -2.39(-16.05%) |
Mar 13, 2020 | 15.15 | 15.23 | 12.45 | 14.89 | 458,700 | +0.83(+5.90%) |
Mar 12, 2020 | 16.62 | 16.81 | 14.00 | 14.06 | 483,262 | -3.85(-21.50%) |
Mar 11, 2020 | 18.15 | 18.70 | 17.30 | 17.91 | 416,231 | -0.77(-4.12%) |
Mar 10, 2020 | 19.22 | 19.25 | 17.76 | 18.68 | 231,475 | +0.05(+0.27%) |
Mar 09, 2020 | 19.70 | 20.64 | 18.57 | 18.63 | 254,697 | -2.15(-10.35%) |
Mar 06, 2020 | 20.85 | 22.00 | 19.86 | 20.78 | 388,300 | -0.97(-4.46%) |
Mar 05, 2020 | 21.58 | 22.38 | 20.20 | 21.75 | 300,899 | -0.29(-1.32%) |
Mar 04, 2020 | 20.00 | 22.08 | 19.80 | 22.04 | 646,407 | +2.23(+11.26%) |
Mar 03, 2020 | 17.04 | 19.81 | 17.04 | 19.81 | 686,444 | +2.81(+16.53%) |
Mar 02, 2020 | 16.34 | 17.09 | 15.99 | 17.00 | 279,596 | +1.00(+6.25%) |
Feb 28, 2020 | 15.01 | 16.17 | 14.90 | 16.00 | 444,100 | +0.49(+3.16%) |
Feb 27, 2020 | 15.77 | 16.36 | 15.10 | 15.51 | 179,594 | -0.55(-3.42%) |
Feb 26, 2020 | 15.92 | 16.71 | 15.79 | 16.06 | 114,456 | +0.24(+1.52%) |
Feb 25, 2020 | 17.08 | 17.08 | 15.78 | 15.82 | 157,157 | -1.26(-7.38%) |
Feb 24, 2020 | 17.62 | 17.67 | 17.06 | 17.08 | 250,661 | -0.60(-3.37%) |
Feb 21, 2020 | 17.87 | 17.87 | 17.29 | 17.68 | 116,400 | -0.15(-0.87%) |
Feb 20, 2020 | 18.76 | 18.76 | 17.62 | 17.83 | 108,217 | -0.94(-5.01%) |
Feb 19, 2020 | 18.74 | 18.95 | 18.41 | 18.77 | 103,649 | +0.04(+0.21%) |
Feb 18, 2020 | 18.90 | 19.13 | 18.43 | 18.73 | 89,227 | -0.11(-0.58%) |
Feb 14, 2020 | 18.51 | 18.90 | 18.25 | 18.84 | 129,600 | +0.36(+1.95%) |
Feb 13, 2020 | 19.35 | 19.89 | 18.40 | 18.48 | 178,184 | -0.92(-4.74%) |
Feb 12, 2020 | 19.04 | 19.49 | 18.70 | 19.40 | 149,812 | +0.49(+2.59%) |
Feb 11, 2020 | 18.55 | 19.26 | 18.55 | 18.91 | 148,194 | +0.49(+2.66%) |
Feb 10, 2020 | 17.59 | 18.51 | 17.59 | 18.42 | 139,990 | +1.04(+5.98%) |
Feb 07, 2020 | 17.40 | 18.00 | 17.33 | 17.38 | 115,400 | -0.09(-0.52%) |
Feb 06, 2020 | 17.99 | 18.27 | 17.16 | 17.47 | 194,153 | -0.46(-2.57%) |
Feb 05, 2020 | 17.68 | 18.27 | 17.59 | 17.93 | 233,079 | +0.44(+2.52%) |
Feb 04, 2020 | 17.00 | 17.96 | 16.98 | 17.49 | 232,318 | +0.73(+4.36%) |
Feb 03, 2020 | 15.80 | 16.79 | 15.66 | 16.76 | 370,598 | +1.11(+7.09%) |
Jan 31, 2020 | 15.96 | 16.07 | 15.41 | 15.65 | 176,100 | -0.34(-2.13%) |
Jan 30, 2020 | 15.27 | 16.93 | 15.25 | 15.99 | 713,365 | +0.67(+4.37%) |
Jan 29, 2020 | 15.40 | 15.63 | 15.22 | 15.32 | 254,350 | -0.08(-0.52%) |
Jan 28, 2020 | 15.60 | 15.81 | 15.32 | 15.40 | 171,951 | -0.11(-0.71%) |
Jan 27, 2020 | 15.74 | 16.92 | 15.46 | 15.51 | 411,395 | -0.20(-1.27%) |
Jan 24, 2020 | 16.59 | 16.68 | 15.50 | 15.71 | 641,500 | -0.77(-4.64%) |
Jan 23, 2020 | 16.20 | 16.74 | 15.73 | 16.48 | 240,826 | +0.30(+1.89%) |
Jan 22, 2020 | 16.50 | 16.82 | 16.15 | 16.17 | 146,177 | -0.31(-1.88%) |
Jan 21, 2020 | 17.36 | 17.53 | 16.33 | 16.48 | 261,863 | -0.86(-4.96%) |
Jan 17, 2020 | 17.77 | 18.23 | 17.24 | 17.34 | 297,000 | -0.27(-1.53%) |
Jan 16, 2020 | 17.50 | 17.71 | 17.20 | 17.61 | 185,639 | +0.22(+1.27%) |
Jan 15, 2020 | 17.28 | 17.61 | 17.09 | 17.39 | 234,346 | +0.15(+0.87%) |
Jan 14, 2020 | 17.34 | 17.65 | 17.15 | 17.24 | 262,003 | -0.10(-0.58%) |
Jan 13, 2020 | 17.89 | 17.89 | 17.31 | 17.34 | 285,712 | -0.53(-2.97%) |
Jan 10, 2020 | 17.85 | 18.66 | 17.75 | 17.87 | 196,000 | +0.04(+0.22%) |
Jan 09, 2020 | 18.12 | 18.53 | 17.61 | 17.83 | 275,062 | -0.14(-0.78%) |
Jan 08, 2020 | 18.35 | 18.55 | 17.87 | 17.97 | 281,550 | -0.38(-2.07%) |
Jan 07, 2020 | 18.48 | 18.82 | 18.02 | 18.35 | 221,395 | -0.06(-0.33%) |
Jan 06, 2020 | 18.50 | 19.20 | 18.31 | 18.41 | 287,295 | -0.28(-1.50%) |
Jan 03, 2020 | 20.31 | 21.23 | 18.30 | 18.69 | 753,200 | -1.84(-8.96%) |
Jan 02, 2020 | 20.70 | 20.87 | 20.38 | 20.53 | 304,741 | -0.17(-0.82%) |
Dec 31, 2019 | 20.79 | 21.00 | 20.33 | 20.70 | 344,000 | -0.09(-0.43%) |
Dec 30, 2019 | 21.56 | 21.60 | 20.75 | 20.79 | 309,723 | -0.80(-3.71%) |
Dec 27, 2019 | 21.86 | 22.06 | 21.37 | 21.59 | 234,700 | -0.26(-1.19%) |
Dec 26, 2019 | 22.37 | 22.50 | 21.67 | 21.85 | 122,285 | -0.34(-1.53%) |
Dec 24, 2019 | 22.01 | 22.21 | 21.70 | 22.19 | 474,300 | +0.18(+0.82%) |
Dec 23, 2019 | 21.39 | 22.30 | 21.12 | 22.01 | 324,269 | +0.59(+2.75%) |
Dec 20, 2019 | 21.46 | 21.54 | 20.72 | 21.42 | 558,500 | +0.06(+0.28%) |
Dec 19, 2019 | 20.77 | 21.98 | 20.77 | 21.36 | 1,411,223 | +0.61(+2.91%) |
Dec 18, 2019 | 19.50 | 21.75 | 19.50 | 20.75 | 1,446,709 | -1.00(-4.57%) |
Dec 17, 2019 | 21.86 | 22.17 | 21.30 | 21.75 | 305,476 | -0.19(-0.87%) |
Dec 16, 2019 | 21.00 | 22.45 | 20.85 | 21.94 | 417,799 | +1.23(+5.94%) |
Dec 13, 2019 | 20.18 | 21.41 | 20.18 | 20.71 | 206,100 | +0.56(+2.78%) |
Dec 12, 2019 | 20.52 | 21.59 | 20.00 | 20.15 | 502,208 | +0.23(+1.15%) |
Dec 11, 2019 | 18.59 | 20.58 | 17.66 | 19.92 | 1,256,300 | +1.35(+7.27%) |
Dec 10, 2019 | 17.52 | 18.61 | 17.33 | 18.57 | 272,083 | +1.00(+5.69%) |
Dec 09, 2019 | 18.29 | 18.62 | 17.45 | 17.57 | 255,510 | -0.60(-3.30%) |
Dec 06, 2019 | 17.46 | 18.34 | 17.17 | 18.17 | 349,200 | +0.40(+2.25%) |
Dec 05, 2019 | 17.98 | 17.98 | 17.13 | 17.77 | 417,111 | -0.19(-1.06%) |
Dec 04, 2019 | 18.20 | 18.20 | 17.22 | 17.96 | 281,132 | -0.36(-1.97%) |
Dec 03, 2019 | 17.89 | 18.63 | 17.10 | 18.32 | 667,880 | +1.18(+6.88%) |
Dec 02, 2019 | 16.07 | 17.18 | 15.95 | 17.14 | 422,446 | +1.14(+7.13%) |
Nov 29, 2019 | 15.55 | 16.38 | 15.40 | 16.00 | 176,100 | +0.45(+2.89%) |
Nov 27, 2019 | 15.36 | 15.61 | 14.23 | 15.55 | 162,400 | +0.30(+1.97%) |
Nov 26, 2019 | 15.14 | 15.62 | 14.82 | 15.25 | 625,492 | +0.18(+1.16%) |
Nov 25, 2019 | 15.12 | 15.33 | 14.57 | 15.07 | 188,674 | +0.14(+0.97%) |
Nov 22, 2019 | 14.37 | 15.10 | 14.31 | 14.93 | 195,000 | +0.58(+4.04%) |
Nov 21, 2019 | 14.46 | 14.46 | 13.89 | 14.35 | 193,198 | -0.07(-0.49%) |
Nov 20, 2019 | 14.13 | 14.62 | 14.04 | 14.42 | 349,023 | +0.27(+1.91%) |
Nov 19, 2019 | 13.75 | 14.52 | 13.69 | 14.15 | 669,672 | +0.48(+3.51%) |
Nov 18, 2019 | 13.48 | 13.71 | 13.28 | 13.67 | 249,253 | +0.22(+1.64%) |
Nov 15, 2019 | 13.39 | 13.51 | 12.90 | 13.45 | 209,800 | +0.12(+0.90%) |
Nov 14, 2019 | 12.09 | 13.54 | 11.92 | 13.33 | 479,668 | +1.24(+10.26%) |
Nov 13, 2019 | 11.47 | 12.70 | 11.10 | 12.09 | 250,735 | +0.62(+5.41%) |
Nov 12, 2019 | 11.43 | 11.72 | 11.23 | 11.47 | 114,806 | +0.05(+0.44%) |
Nov 11, 2019 | 11.46 | 11.71 | 11.05 | 11.42 | 152,087 | -0.03(-0.26%) |
Nov 08, 2019 | 11.87 | 11.89 | 11.26 | 11.45 | 171,000 | -0.44(-3.70%) |
Nov 07, 2019 | 11.87 | 12.07 | 11.55 | 11.89 | 179,117 | +0.11(+0.93%) |
Nov 06, 2019 | 12.37 | 12.51 | 11.69 | 11.78 | 184,593 | -0.60(-4.85%) |
Nov 05, 2019 | 12.61 | 12.76 | 12.17 | 12.38 | 145,910 | -0.22(-1.75%) |
Nov 04, 2019 | 12.71 | 12.95 | 12.46 | 12.60 | 305,362 | -0.13(-1.02%) |
Nov 01, 2019 | 13.14 | 13.29 | 12.30 | 12.73 | 373,200 | -0.40(-3.05%) |
Oct 31, 2019 | 12.82 | 13.45 | 12.59 | 13.13 | 190,481 | +0.29(+2.26%) |
Oct 30, 2019 | 13.00 | 13.09 | 12.43 | 12.84 | 423,528 | -0.13(-1.00%) |
Oct 29, 2019 | 12.84 | 13.40 | 12.35 | 12.97 | 319,659 | +0.15(+1.17%) |
Oct 28, 2019 | 13.31 | 13.38 | 12.74 | 12.82 | 303,653 | -0.41(-3.10%) |
Oct 25, 2019 | 13.42 | 13.85 | 13.12 | 13.23 | 137,900 | -0.20(-1.49%) |
Oct 24, 2019 | 13.31 | 13.49 | 12.91 | 13.43 | 118,064 | +0.24(+1.82%) |
Oct 23, 2019 | 13.71 | 13.86 | 13.08 | 13.19 | 151,746 | -0.55(-4.00%) |
Oct 22, 2019 | 13.71 | 13.93 | 13.30 | 13.74 | 108,235 | +0.09(+0.66%) |
Oct 21, 2019 | 13.00 | 13.88 | 12.72 | 13.65 | 176,033 | +0.63(+4.84%) |
Oct 18, 2019 | 13.43 | 13.60 | 12.66 | 13.02 | 340,100 | -0.37(-2.76%) |
Oct 17, 2019 | 13.72 | 14.11 | 13.15 | 13.39 | 414,398 | -0.28(-2.05%) |
Oct 16, 2019 | 14.26 | 14.41 | 13.59 | 13.67 | 122,267 | -0.62(-4.34%) |
Oct 15, 2019 | 13.84 | 14.68 | 13.60 | 14.29 | 171,525 | +0.49(+3.55%) |
Oct 14, 2019 | 13.94 | 14.36 | 13.52 | 13.80 | 303,167 | -0.05(-0.36%) |
Oct 11, 2019 | 14.39 | 14.56 | 13.83 | 13.85 | 162,900 | -0.31(-2.19%) |
Oct 10, 2019 | 14.22 | 14.29 | 13.74 | 14.16 | 228,048 | -0.04(-0.28%) |
Oct 09, 2019 | 15.06 | 15.17 | 14.03 | 14.20 | 194,787 | -0.72(-4.83%) |
Oct 08, 2019 | 15.46 | 15.61 | 14.85 | 14.92 | 197,819 | -0.67(-4.30%) |
Oct 07, 2019 | 16.27 | 16.30 | 15.59 | 15.59 | 234,736 | -0.79(-4.82%) |
Oct 04, 2019 | 17.28 | 18.08 | 16.08 | 16.38 | 153,100 | -0.81(-4.71%) |
Oct 03, 2019 | 16.97 | 17.24 | 16.42 | 17.19 | 178,646 | +0.17(+1.00%) |
Oct 02, 2019 | 17.13 | 17.91 | 16.34 | 17.02 | 176,130 | -0.18(-1.05%) |
Oct 01, 2019 | 18.06 | 18.37 | 17.06 | 17.20 | 269,106 | -0.90(-4.97%) |
Sep 30, 2019 | 18.13 | 18.40 | 17.40 | 18.10 | 157,645 | +0.04(+0.22%) |
Sep 27, 2019 | 18.58 | 19.09 | 17.79 | 18.06 | 213,700 | -0.57(-3.06%) |
Sep 26, 2019 | 19.31 | 19.51 | 18.35 | 18.63 | 172,780 | -0.68(-3.52%) |
Sep 25, 2019 | 18.52 | 19.42 | 18.24 | 19.31 | 224,006 | +0.80(+4.32%) |
Sep 24, 2019 | 19.81 | 19.99 | 18.18 | 18.51 | 150,878 | -1.06(-5.42%) |
Sep 23, 2019 | 20.97 | 21.27 | 19.39 | 19.57 | 159,367 | -1.41(-6.72%) |
Sep 20, 2019 | 20.37 | 21.00 | 20.19 | 20.98 | 465,400 | +0.58(+2.84%) |
Sep 19, 2019 | 21.51 | 21.80 | 20.24 | 20.40 | 140,246 | -1.05(-4.90%) |
Sep 18, 2019 | 21.55 | 21.85 | 20.89 | 21.45 | 225,209 | -0.11(-0.51%) |
Sep 17, 2019 | 20.63 | 21.77 | 20.59 | 21.56 | 280,812 | +0.89(+4.31%) |
Sep 16, 2019 | 20.45 | 21.14 | 20.45 | 20.67 | 96,130 | +0.07(+0.34%) |
Sep 13, 2019 | 20.34 | 20.84 | 19.51 | 20.60 | 120,800 | +0.12(+0.59%) |
Sep 12, 2019 | 21.25 | 21.25 | 20.37 | 20.48 | 110,050 | -0.75(-3.53%) |
Sep 11, 2019 | 21.66 | 22.36 | 20.85 | 21.23 | 253,753 | -0.47(-2.17%) |
Sep 10, 2019 | 21.44 | 24.00 | 21.10 | 21.70 | 538,038 | +0.64(+3.04%) |
Sep 09, 2019 | 20.30 | 21.32 | 20.19 | 21.06 | 232,384 | +0.85(+4.21%) |
Sep 06, 2019 | 20.07 | 20.62 | 19.85 | 20.21 | 221,300 | +0.13(+0.65%) |
Sep 05, 2019 | 19.50 | 20.12 | 19.00 | 20.08 | 264,391 | +0.79(+4.10%) |
Sep 04, 2019 | 19.23 | 19.37 | 18.89 | 19.29 | 160,327 | +0.29(+1.53%) |
Sep 03, 2019 | 18.75 | 19.41 | 18.31 | 19.00 | 267,910 | +0.09(+0.48%) |
Aug 30, 2019 | 19.34 | 19.34 | 18.64 | 18.91 | 75,200 | -0.39(-2.02%) |
Aug 29, 2019 | 19.22 | 19.43 | 19.00 | 19.30 | 185,549 | +0.24(+1.26%) |
Aug 28, 2019 | 18.45 | 19.22 | 18.35 | 19.06 | 190,871 | +0.52(+2.80%) |
Aug 27, 2019 | 19.05 | 19.15 | 18.32 | 18.54 | 256,724 | -0.35(-1.85%) |
Aug 26, 2019 | 19.32 | 19.58 | 18.67 | 18.89 | 220,094 | -0.22(-1.15%) |
Aug 23, 2019 | 18.72 | 19.31 | 18.39 | 19.11 | 597,400 | +0.39(+2.08%) |
Aug 22, 2019 | 18.16 | 18.82 | 17.75 | 18.72 | 254,714 | +0.77(+4.29%) |
Aug 21, 2019 | 17.64 | 18.08 | 17.39 | 17.95 | 200,719 | +0.45(+2.57%) |
Aug 20, 2019 | 17.43 | 17.80 | 17.04 | 17.50 | 238,328 | -0.09(-0.51%) |
Aug 19, 2019 | 16.99 | 17.73 | 16.47 | 17.59 | 217,985 | +0.81(+4.83%) |
Aug 16, 2019 | 15.93 | 17.04 | 15.68 | 16.78 | 262,000 | +1.03(+6.54%) |
Aug 15, 2019 | 15.55 | 16.02 | 14.95 | 15.75 | 286,729 | +0.20(+1.29%) |
Aug 14, 2019 | 14.92 | 15.77 | 14.81 | 15.55 | 225,231 | +0.30(+1.97%) |
Aug 13, 2019 | 14.71 | 15.61 | 14.42 | 15.25 | 140,417 | +0.51(+3.46%) |
Aug 12, 2019 | 15.70 | 15.70 | 14.19 | 14.74 | 266,027 | -1.06(-6.71%) |
Aug 09, 2019 | 15.47 | 17.25 | 15.06 | 15.80 | 152,900 | +0.01(+0.06%) |
Aug 08, 2019 | 15.84 | 15.84 | 15.53 | 15.79 | 220,530 | +0.11(+0.70%) |
Aug 07, 2019 | 15.79 | 16.89 | 15.45 | 15.68 | 136,353 | -0.30(-1.88%) |
Aug 06, 2019 | 16.04 | 16.33 | 15.51 | 15.98 | 310,145 | +0.06(+0.38%) |
Aug 05, 2019 | 16.22 | 16.57 | 15.49 | 15.92 | 289,795 | -0.55(-3.34%) |
Aug 02, 2019 | 17.25 | 17.94 | 16.35 | 16.47 | 303,700 | -1.08(-6.15%) |
Aug 01, 2019 | 17.71 | 17.78 | 16.73 | 17.55 | 424,238 | -0.23(-1.29%) |
Jul 31, 2019 | 18.72 | 18.72 | 17.71 | 17.78 | 272,908 | -0.91(-4.87%) |
Jul 30, 2019 | 18.29 | 18.99 | 18.02 | 18.69 | 316,587 | +0.29(+1.58%) |
Jul 29, 2019 | 17.70 | 18.63 | 17.66 | 18.40 | 293,553 | +0.69(+3.90%) |
Jul 26, 2019 | 18.22 | 18.77 | 16.28 | 17.71 | 1,472,200 | -0.09(-0.51%) |
Jul 25, 2019 | 22.37 | 22.50 | 17.67 | 17.80 | 1,650,950 | -4.48(-20.11%) |
Jul 24, 2019 | 22.00 | 22.52 | 21.96 | 22.28 | 169,737 | +0.22(+1.00%) |
Jul 23, 2019 | 22.17 | 22.36 | 21.89 | 22.06 | 212,776 | -0.07(-0.32%) |
Jul 22, 2019 | 20.87 | 22.40 | 20.71 | 22.13 | 247,671 | +1.33(+6.39%) |
Jul 19, 2019 | 20.90 | 21.36 | 20.53 | 20.80 | 150,600 | -0.08(-0.38%) |
Jul 18, 2019 | 20.67 | 21.05 | 20.48 | 20.88 | 164,723 | +0.34(+1.66%) |
Jul 17, 2019 | 20.61 | 20.71 | 20.16 | 20.54 | 184,227 | -0.04(-0.19%) |
Jul 16, 2019 | 19.63 | 20.80 | 19.55 | 20.58 | 147,469 | +0.98(+5.00%) |
Jul 15, 2019 | 19.56 | 19.61 | 19.00 | 19.60 | 113,556 | +0.09(+0.46%) |
Jul 12, 2019 | 19.10 | 19.84 | 18.56 | 19.51 | 125,600 | +0.26(+1.35%) |
Jul 11, 2019 | 19.45 | 19.93 | 18.67 | 19.25 | 120,859 | -0.16(-0.82%) |
Jul 10, 2019 | 20.51 | 20.85 | 19.32 | 19.41 | 192,481 | -1.10(-5.36%) |
Jul 09, 2019 | 18.32 | 20.65 | 18.32 | 20.51 | 548,771 | +2.02(+10.92%) |
Jul 08, 2019 | 18.22 | 18.66 | 17.71 | 18.49 | 155,465 | +0.27(+1.48%) |
Jul 05, 2019 | 18.70 | 18.99 | 18.01 | 18.22 | 188,700 | -0.60(-3.19%) |
Jul 03, 2019 | 18.84 | 18.86 | 18.41 | 18.82 | 76,800 | +0.13(+0.70%) |
Jul 02, 2019 | 18.76 | 18.94 | 18.41 | 18.69 | 109,889 | -0.05(-0.27%) |
Jul 01, 2019 | 19.74 | 20.00 | 18.53 | 18.74 | 274,628 | -0.83(-4.24%) |
Jun 28, 2019 | 19.35 | 19.99 | 18.98 | 19.57 | 1,163,600 | +0.26(+1.35%) |
Jun 27, 2019 | 18.43 | 19.41 | 18.26 | 19.31 | 155,956 | +0.84(+4.55%) |
Jun 26, 2019 | 18.83 | 18.99 | 18.33 | 18.47 | 107,656 | -0.39(-2.07%) |
Jun 25, 2019 | 18.37 | 19.50 | 18.06 | 18.86 | 118,077 | +0.51(+2.78%) |
Jun 24, 2019 | 19.50 | 19.73 | 18.33 | 18.35 | 214,573 | -1.24(-6.33%) |
Jun 21, 2019 | 19.10 | 19.91 | 18.31 | 19.59 | 877,400 | +0.37(+1.93%) |
Jun 20, 2019 | 19.43 | 20.02 | 18.71 | 19.22 | 88,570 | +0.08(+0.42%) |
Jun 19, 2019 | 20.08 | 20.32 | 18.93 | 19.14 | 112,321 | -0.97(-4.82%) |
Jun 18, 2019 | 19.34 | 20.30 | 19.24 | 20.11 | 111,509 | +0.98(+5.12%) |
Jun 17, 2019 | 18.51 | 20.47 | 18.51 | 19.13 | 283,323 | +0.58(+3.13%) |
Jun 14, 2019 | 18.30 | 18.60 | 17.98 | 18.55 | 132,100 | +0.10(+0.54%) |
Jun 13, 2019 | 18.40 | 18.85 | 17.63 | 18.45 | 271,461 | +0.05(+0.27%) |
Jun 12, 2019 | 18.75 | 19.27 | 18.37 | 18.40 | 187,753 | -0.27(-1.45%) |
Jun 11, 2019 | 19.41 | 19.41 | 18.27 | 18.67 | 300,754 | -0.52(-2.71%) |
Jun 10, 2019 | 19.91 | 20.08 | 19.00 | 19.19 | 131,655 | -0.61(-3.08%) |
Jun 07, 2019 | 19.51 | 20.10 | 19.44 | 19.80 | 124,800 | +0.29(+1.49%) |
Jun 06, 2019 | 19.79 | 19.94 | 19.35 | 19.51 | 139,129 | -0.32(-1.61%) |
Jun 05, 2019 | 19.92 | 20.00 | 19.53 | 19.83 | 106,575 | -0.10(-0.50%) |
Jun 04, 2019 | 19.92 | 20.38 | 19.51 | 19.93 | 155,285 | +0.26(+1.32%) |
Jun 03, 2019 | 20.15 | 20.50 | 19.43 | 19.67 | 344,248 | -0.57(-2.82%) |
May 31, 2019 | 20.14 | 20.62 | 19.78 | 20.24 | 111,500 | -0.16(-0.78%) |
May 30, 2019 | 21.23 | 21.23 | 20.22 | 20.40 | 192,702 | -0.20(-0.97%) |
May 29, 2019 | 20.25 | 20.85 | 20.06 | 20.60 | 140,153 | +0.18(+0.88%) |
May 28, 2019 | 20.10 | 20.89 | 20.00 | 20.42 | 205,756 | +0.37(+1.85%) |
May 24, 2019 | 20.56 | 21.30 | 20.00 | 20.05 | 135,700 | -0.43(-2.10%) |
May 23, 2019 | 21.61 | 21.82 | 20.00 | 20.48 | 314,781 | -1.43(-6.53%) |
May 22, 2019 | 22.67 | 22.91 | 21.83 | 21.91 | 104,280 | -0.74(-3.27%) |
May 21, 2019 | 22.07 | 22.84 | 21.52 | 22.65 | 201,235 | +0.52(+2.35%) |
May 20, 2019 | 22.16 | 23.06 | 21.89 | 22.13 | 71,473 | -0.27(-1.21%) |
May 17, 2019 | 22.18 | 22.64 | 21.90 | 22.40 | 124,800 | +0.05(+0.22%) |
May 16, 2019 | 22.52 | 22.83 | 21.88 | 22.35 | 249,255 | -0.17(-0.75%) |
May 15, 2019 | 22.42 | 22.89 | 22.34 | 22.52 | 137,386 | -0.13(-0.57%) |
May 14, 2019 | 21.42 | 22.97 | 21.42 | 22.65 | 228,250 | +0.43(+1.94%) |
May 13, 2019 | 22.28 | 22.45 | 21.82 | 22.22 | 173,605 | -0.51(-2.24%) |
May 10, 2019 | 22.18 | 23.00 | 22.02 | 22.73 | 217,400 | +0.36(+1.61%) |
May 09, 2019 | 22.00 | 22.58 | 21.08 | 22.37 | 137,368 | +0.19(+0.86%) |
May 08, 2019 | 22.48 | 23.08 | 21.94 | 22.18 | 185,547 | -0.36(-1.60%) |
May 07, 2019 | 22.20 | 22.75 | 22.10 | 22.54 | 326,831 | -0.16(-0.70%) |
May 06, 2019 | 21.92 | 23.14 | 21.69 | 22.70 | 368,547 | +0.38(+1.70%) |
May 03, 2019 | 21.80 | 22.44 | 21.63 | 22.32 | 183,300 | +0.63(+2.90%) |
May 02, 2019 | 21.35 | 21.99 | 21.35 | 21.69 | 161,999 | +0.27(+1.26%) |