Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.91 | 13.18 | 11.55 | 12.34 | 232,568 | -1.00(-7.53%) |
Apr 29, 2020 | 10.82 | 13.98 | 10.82 | 13.34 | 565,097 | +3.06(+29.79%) |
Apr 28, 2020 | 9.336 | 10.55 | 9.139 | 10.28 | 362,395 | +1.36(+15.23%) |
Apr 27, 2020 | 8.539 | 9.100 | 8.351 | 8.923 | 220,172 | +0.57(+6.84%) |
Apr 24, 2020 | 8.558 | 8.607 | 7.938 | 8.351 | 113,826 | +0.03(+0.36%) |
Apr 23, 2020 | 8.233 | 8.760 | 8.184 | 8.322 | 153,307 | +0.14(+1.68%) |
Apr 22, 2020 | 8.430 | 8.481 | 8.154 | 8.184 | 74,119 | +0.05(+0.61%) |
Apr 21, 2020 | 8.076 | 8.361 | 7.682 | 8.135 | 205,014 | -0.18(-2.13%) |
Apr 20, 2020 | 8.716 | 9.080 | 8.233 | 8.312 | 212,608 | -0.70(-7.76%) |
Apr 17, 2020 | 9.277 | 9.356 | 8.667 | 9.011 | 241,868 | +0.31(+3.51%) |
Apr 16, 2020 | 9.090 | 9.297 | 8.125 | 8.706 | 232,546 | -0.21(-2.32%) |
Apr 15, 2020 | 8.962 | 9.287 | 8.371 | 8.913 | 156,077 | -0.29(-3.10%) |
Apr 14, 2020 | 9.011 | 9.720 | 8.942 | 9.198 | 150,412 | +0.32(+3.55%) |
Apr 13, 2020 | 10.13 | 10.13 | 8.489 | 8.883 | 220,607 | -1.31(-12.85%) |
Apr 09, 2020 | 10.25 | 11.17 | 9.858 | 10.19 | 196,480 | +0.53(+5.50%) |
Apr 08, 2020 | 8.735 | 9.848 | 8.578 | 9.661 | 166,391 | +1.15(+13.54%) |
Apr 07, 2020 | 9.356 | 9.770 | 8.371 | 8.509 | 227,603 | -0.21(-2.37%) |
Apr 06, 2020 | 8.647 | 9.464 | 8.568 | 8.716 | 174,492 | +0.63(+7.80%) |
Apr 03, 2020 | 8.401 | 8.450 | 7.829 | 8.085 | 138,196 | -0.36(-4.31%) |
Apr 02, 2020 | 8.381 | 8.731 | 8.113 | 8.450 | 143,332 | -0.07(-0.81%) |
Apr 01, 2020 | 9.642 | 9.642 | 8.081 | 8.519 | 217,376 | -1.30(-13.24%) |
Mar 31, 2020 | 10.35 | 10.80 | 9.608 | 9.819 | 144,846 | -0.65(-6.21%) |
Mar 30, 2020 | 10.45 | 10.72 | 9.863 | 10.47 | 125,913 | +0.02(+0.19%) |
Mar 27, 2020 | 10.96 | 10.96 | 10.01 | 10.45 | 131,392 | -0.86(-7.58%) |
Mar 26, 2020 | 11.04 | 12.87 | 10.77 | 11.31 | 240,378 | -0.23(-1.96%) |
Mar 25, 2020 | 9.996 | 12.26 | 9.848 | 11.53 | 306,227 | +1.70(+17.33%) |
Mar 24, 2020 | 8.814 | 9.937 | 8.391 | 9.829 | 236,994 | +1.64(+20.10%) |
Mar 23, 2020 | 8.470 | 8.552 | 7.884 | 8.184 | 194,571 | -0.11(-1.31%) |
Mar 20, 2020 | 8.863 | 9.248 | 7.879 | 8.292 | 297,918 | -0.45(-5.18%) |
Mar 19, 2020 | 7.051 | 9.110 | 6.421 | 8.745 | 380,756 | +1.62(+22.82%) |
Mar 18, 2020 | 7.268 | 7.721 | 6.894 | 7.120 | 256,190 | -0.84(-10.52%) |
Mar 17, 2020 | 8.814 | 8.863 | 7.628 | 7.957 | 362,490 | -0.65(-7.55%) |
Mar 16, 2020 | 8.863 | 9.710 | 8.253 | 8.607 | 341,186 | -2.33(-21.33%) |
Mar 13, 2020 | 11.62 | 13.11 | 10.06 | 10.94 | 361,076 | +0.10(+0.91%) |
Mar 12, 2020 | 11.73 | 11.85 | 10.34 | 10.84 | 175,996 | -2.20(-16.84%) |
Mar 11, 2020 | 14.91 | 14.94 | 12.83 | 13.04 | 164,728 | -2.40(-15.56%) |
Mar 10, 2020 | 15.34 | 15.47 | 13.80 | 15.44 | 244,445 | +0.99(+6.88%) |
Mar 09, 2020 | 15.95 | 16.41 | 14.33 | 14.45 | 162,262 | -2.78(-16.12%) |
Mar 06, 2020 | 18.15 | 18.17 | 16.33 | 17.22 | 220,031 | -1.16(-6.31%) |
Mar 05, 2020 | 20.25 | 20.32 | 18.30 | 18.38 | 182,200 | -2.42(-11.62%) |
Mar 04, 2020 | 21.17 | 21.96 | 20.15 | 20.80 | 127,893 | -0.03(-0.14%) |
Mar 03, 2020 | 21.34 | 23.09 | 20.64 | 20.83 | 171,387 | -0.75(-3.46%) |
Mar 02, 2020 | 19.75 | 22.29 | 19.53 | 21.58 | 155,331 | +1.78(+8.98%) |
Feb 28, 2020 | 18.67 | 21.41 | 18.67 | 19.80 | 186,752 | -0.90(-4.37%) |
Feb 27, 2020 | 23.98 | 23.98 | 19.91 | 20.70 | 254,885 | -3.85(-15.69%) |
Feb 26, 2020 | 25.07 | 26.04 | 24.24 | 24.55 | 127,961 | -0.31(-1.26%) |
Feb 25, 2020 | 26.32 | 26.37 | 24.61 | 24.87 | 106,612 | -1.26(-4.81%) |
Feb 24, 2020 | 24.56 | 27.31 | 23.76 | 26.13 | 173,169 | +1.05(+4.19%) |
Feb 21, 2020 | 25.32 | 25.34 | 24.80 | 25.08 | 52,616 | -0.28(-1.09%) |
Feb 20, 2020 | 25.00 | 25.41 | 24.44 | 25.35 | 116,569 | +0.42(+1.69%) |
Feb 19, 2020 | 24.54 | 25.02 | 23.67 | 24.93 | 66,294 | +0.30(+1.24%) |
Feb 18, 2020 | 24.76 | 25.29 | 24.50 | 24.62 | 50,543 | -0.14(-0.56%) |
Feb 14, 2020 | 25.54 | 25.84 | 24.09 | 24.76 | 100,347 | -0.06(-0.24%) |
Feb 13, 2020 | 22.99 | 24.96 | 22.85 | 24.82 | 103,397 | +1.60(+6.90%) |
Feb 12, 2020 | 21.47 | 24.00 | 21.47 | 23.22 | 121,997 | +1.55(+7.17%) |
Feb 11, 2020 | 19.41 | 22.34 | 19.41 | 21.67 | 142,342 | +3.01(+16.11%) |
Feb 10, 2020 | 18.32 | 19.22 | 18.30 | 18.66 | 44,252 | +0.30(+1.66%) |
Feb 07, 2020 | 17.60 | 18.40 | 17.60 | 18.35 | 40,098 | +0.67(+3.78%) |
Feb 06, 2020 | 18.10 | 18.12 | 17.69 | 17.69 | 30,140 | -0.31(-1.75%) |
Feb 05, 2020 | 17.51 | 18.34 | 17.46 | 18.00 | 75,965 | +0.66(+3.80%) |
Feb 04, 2020 | 17.69 | 18.08 | 17.31 | 17.34 | 46,934 | -0.20(-1.12%) |
Feb 03, 2020 | 17.44 | 17.82 | 17.31 | 17.54 | 38,648 | +0.12(+0.68%) |
Jan 31, 2020 | 18.46 | 18.53 | 17.19 | 17.42 | 55,567 | -1.10(-5.94%) |
Jan 30, 2020 | 18.18 | 18.61 | 18.01 | 18.52 | 19,726 | +0.39(+2.17%) |
Jan 29, 2020 | 17.84 | 18.29 | 17.83 | 18.13 | 35,063 | +0.18(+0.99%) |
Jan 28, 2020 | 17.88 | 18.11 | 17.56 | 17.95 | 16,134 | +0.14(+0.77%) |
Jan 27, 2020 | 17.99 | 18.45 | 17.55 | 17.81 | 37,853 | -0.31(-1.73%) |
Jan 24, 2020 | 18.61 | 18.63 | 18.10 | 18.13 | 32,668 | -0.47(-2.54%) |
Jan 23, 2020 | 18.60 | 18.78 | 18.31 | 18.60 | 30,301 | -0.06(-0.32%) |
Jan 22, 2020 | 18.58 | 19.15 | 18.55 | 18.66 | 32,180 | +0.17(+0.90%) |
Jan 21, 2020 | 18.54 | 18.72 | 18.08 | 18.49 | 44,604 | +0.06(+0.32%) |
Jan 17, 2020 | 18.47 | 18.61 | 17.99 | 18.43 | 42,235 | +0.08(+0.43%) |
Jan 16, 2020 | 18.42 | 18.67 | 18.32 | 18.35 | 31,630 | +0.01(+0.05%) |
Jan 15, 2020 | 18.35 | 18.63 | 17.98 | 18.34 | 48,515 | -0.03(-0.16%) |
Jan 14, 2020 | 18.68 | 18.76 | 18.30 | 18.37 | 33,912 | -0.29(-1.53%) |
Jan 13, 2020 | 18.90 | 19.01 | 18.55 | 18.66 | 25,618 | -0.11(-0.58%) |
Jan 10, 2020 | 18.93 | 18.93 | 18.50 | 18.77 | 32,974 | -0.16(-0.83%) |
Jan 09, 2020 | 18.91 | 19.55 | 18.62 | 18.92 | 32,671 | +0.07(+0.36%) |
Jan 08, 2020 | 19.41 | 19.41 | 18.71 | 18.86 | 44,808 | -0.39(-2.04%) |
Jan 07, 2020 | 19.58 | 19.69 | 19.18 | 19.25 | 18,478 | -0.43(-2.20%) |
Jan 06, 2020 | 19.90 | 19.90 | 19.49 | 19.68 | 19,846 | -0.23(-1.14%) |
Jan 03, 2020 | 19.81 | 20.10 | 19.73 | 19.91 | 23,204 | -0.18(-0.88%) |
Jan 02, 2020 | 20.16 | 20.29 | 19.86 | 20.08 | 27,836 | -0.06(-0.29%) |
Dec 31, 2019 | 20.03 | 20.29 | 19.63 | 20.14 | 56,280 | +0.18(+0.89%) |
Dec 30, 2019 | 19.65 | 19.99 | 19.39 | 19.97 | 45,626 | +0.28(+1.45%) |
Dec 27, 2019 | 19.62 | 19.77 | 19.19 | 19.68 | 37,452 | -0.01(-0.05%) |
Dec 26, 2019 | 19.84 | 20.04 | 19.64 | 19.69 | 29,402 | -0.12(-0.60%) |
Dec 24, 2019 | 20.07 | 20.13 | 19.46 | 19.81 | 25,646 | -0.27(-1.32%) |
Dec 23, 2019 | 19.62 | 20.14 | 19.32 | 20.07 | 42,579 | +0.53(+2.71%) |
Dec 20, 2019 | 19.26 | 19.58 | 19.04 | 19.54 | 63,709 | +0.28(+1.48%) |
Dec 19, 2019 | 19.55 | 19.55 | 18.94 | 19.26 | 39,896 | -0.42(-2.15%) |
Dec 18, 2019 | 19.24 | 19.86 | 18.90 | 19.68 | 65,960 | +0.59(+3.09%) |
Dec 17, 2019 | 18.04 | 20.55 | 18.04 | 19.09 | 105,158 | +0.96(+5.31%) |
Dec 16, 2019 | 17.87 | 18.14 | 17.71 | 18.13 | 30,671 | +0.38(+2.16%) |
Dec 13, 2019 | 17.93 | 18.07 | 17.55 | 17.75 | 41,624 | -0.19(-1.04%) |
Dec 12, 2019 | 17.75 | 18.17 | 17.54 | 17.93 | 43,019 | +0.17(+0.94%) |
Dec 11, 2019 | 17.72 | 17.85 | 17.27 | 17.77 | 32,843 | +0.14(+0.78%) |
Dec 10, 2019 | 17.72 | 17.79 | 17.56 | 17.63 | 14,831 | -0.09(-0.50%) |
Dec 09, 2019 | 18.13 | 18.14 | 17.65 | 17.72 | 49,284 | -0.46(-2.54%) |
Dec 06, 2019 | 17.94 | 18.34 | 17.55 | 18.18 | 33,945 | +0.33(+1.87%) |
Dec 05, 2019 | 18.23 | 18.29 | 17.41 | 17.84 | 35,870 | -0.38(-2.10%) |
Dec 04, 2019 | 18.31 | 18.49 | 18.13 | 18.23 | 27,560 | -0.08(-0.43%) |
Dec 03, 2019 | 17.85 | 18.40 | 17.77 | 18.31 | 41,206 | +0.32(+1.80%) |
Dec 02, 2019 | 18.09 | 18.36 | 17.73 | 17.98 | 32,114 | -0.07(-0.38%) |
Nov 29, 2019 | 18.22 | 18.34 | 18.05 | 18.05 | 11,111 | -0.18(-0.97%) |
Nov 27, 2019 | 18.71 | 18.74 | 18.15 | 18.23 | 25,688 | -0.37(-2.00%) |
Nov 26, 2019 | 18.49 | 18.84 | 18.39 | 18.60 | 40,242 | +0.13(+0.69%) |
Nov 25, 2019 | 18.11 | 18.58 | 18.11 | 18.47 | 30,865 | +0.28(+1.56%) |
Nov 22, 2019 | 18.04 | 18.25 | 17.93 | 18.19 | 34,964 | +0.28(+1.59%) |
Nov 21, 2019 | 18.25 | 18.25 | 17.81 | 17.90 | 104,053 | -0.38(-2.09%) |
Nov 20, 2019 | 18.64 | 18.64 | 18.23 | 18.29 | 56,764 | -0.37(-1.97%) |
Nov 19, 2019 | 18.73 | 18.84 | 18.57 | 18.65 | 48,644 | -0.00(-0.03%) |
Nov 18, 2019 | 18.65 | 18.88 | 18.36 | 18.66 | 47,014 | -0.09(-0.47%) |
Nov 15, 2019 | 19.16 | 19.16 | 18.73 | 18.75 | 49,541 | -0.26(-1.39%) |
Nov 14, 2019 | 18.98 | 19.21 | 18.95 | 19.01 | 47,656 | -0.01(-0.05%) |
Nov 13, 2019 | 18.88 | 19.12 | 18.82 | 19.02 | 32,241 | -0.07(-0.36%) |
Nov 12, 2019 | 19.18 | 19.30 | 18.84 | 19.09 | 61,499 | +0.16(+0.83%) |
Nov 11, 2019 | 19.10 | 19.10 | 18.64 | 18.93 | 40,075 | -0.26(-1.38%) |
Nov 08, 2019 | 19.12 | 19.40 | 18.94 | 19.20 | 43,629 | -0.21(-1.06%) |
Nov 07, 2019 | 19.42 | 19.81 | 19.19 | 19.40 | 46,139 | +0.10(+0.51%) |
Nov 06, 2019 | 19.96 | 20.10 | 19.25 | 19.31 | 72,125 | -0.68(-3.39%) |
Nov 05, 2019 | 19.01 | 20.18 | 19.01 | 19.98 | 75,388 | +1.00(+5.27%) |
Nov 04, 2019 | 18.71 | 19.21 | 18.71 | 18.98 | 47,179 | +0.35(+1.90%) |
Nov 01, 2019 | 18.52 | 18.86 | 18.47 | 18.63 | 34,454 | +0.24(+1.28%) |
Oct 31, 2019 | 18.63 | 18.70 | 17.94 | 18.39 | 35,808 | -0.27(-1.47%) |
Oct 30, 2019 | 18.67 | 18.84 | 18.15 | 18.67 | 68,090 | -0.02(-0.10%) |
Oct 29, 2019 | 18.92 | 19.03 | 18.40 | 18.69 | 65,507 | -0.25(-1.30%) |
Oct 28, 2019 | 19.31 | 19.51 | 18.76 | 18.93 | 75,410 | -0.42(-2.18%) |
Oct 25, 2019 | 19.27 | 19.59 | 19.24 | 19.36 | 50,560 | -0.10(-0.50%) |
Oct 24, 2019 | 19.94 | 20.32 | 19.20 | 19.45 | 51,859 | -0.59(-2.94%) |
Oct 23, 2019 | 19.48 | 20.23 | 19.45 | 20.04 | 69,050 | +0.52(+2.66%) |
Oct 22, 2019 | 19.06 | 19.58 | 18.84 | 19.52 | 114,593 | +0.29(+1.53%) |
Oct 21, 2019 | 18.88 | 19.81 | 18.77 | 19.23 | 112,078 | +0.22(+1.14%) |
Oct 18, 2019 | 18.68 | 19.07 | 18.39 | 19.01 | 57,492 | +0.30(+1.63%) |
Oct 17, 2019 | 18.82 | 19.11 | 18.56 | 18.71 | 94,373 | -0.11(-0.57%) |
Oct 16, 2019 | 19.09 | 19.38 | 18.69 | 18.82 | 71,458 | -0.32(-1.69%) |
Oct 15, 2019 | 18.82 | 19.30 | 18.69 | 19.14 | 42,794 | +0.26(+1.35%) |
Oct 14, 2019 | 19.08 | 19.28 | 18.70 | 18.88 | 63,763 | -0.17(-0.88%) |
Oct 11, 2019 | 18.80 | 19.35 | 18.75 | 19.05 | 49,439 | +0.29(+1.57%) |
Oct 10, 2019 | 18.92 | 19.25 | 18.48 | 18.76 | 240,637 | -0.17(-0.88%) |
Oct 09, 2019 | 19.39 | 19.39 | 18.86 | 18.92 | 62,134 | -0.25(-1.33%) |
Oct 08, 2019 | 19.12 | 19.49 | 18.70 | 19.18 | 103,466 | -0.04(-0.20%) |
Oct 07, 2019 | 19.39 | 19.39 | 18.84 | 19.22 | 75,326 | -0.17(-0.86%) |
Oct 04, 2019 | 19.36 | 19.46 | 19.01 | 19.38 | 79,613 | +0.02(+0.10%) |
Oct 03, 2019 | 20.00 | 20.01 | 19.25 | 19.36 | 64,006 | -0.77(-3.80%) |
Oct 02, 2019 | 20.19 | 20.31 | 19.72 | 20.13 | 72,543 | -0.15(-0.73%) |
Oct 01, 2019 | 20.30 | 20.71 | 20.03 | 20.28 | 77,487 | -0.01(-0.05%) |
Sep 30, 2019 | 20.71 | 20.73 | 19.80 | 20.29 | 115,708 | -0.29(-1.43%) |
Sep 27, 2019 | 19.91 | 21.02 | 19.86 | 20.58 | 170,439 | +0.68(+3.40%) |
Sep 26, 2019 | 19.15 | 20.13 | 18.77 | 19.90 | 110,417 | +0.74(+3.84%) |
Sep 25, 2019 | 18.14 | 20.94 | 18.07 | 19.17 | 287,724 | +1.14(+6.31%) |
Sep 24, 2019 | 16.86 | 18.10 | 16.86 | 18.03 | 159,517 | +1.38(+8.31%) |
Sep 23, 2019 | 16.68 | 17.05 | 16.44 | 16.65 | 45,428 | -0.03(-0.18%) |
Sep 20, 2019 | 16.68 | 17.10 | 16.43 | 16.68 | 86,646 | +0.04(+0.24%) |
Sep 19, 2019 | 16.85 | 17.29 | 16.59 | 16.64 | 82,568 | -0.30(-1.79%) |
Sep 18, 2019 | 17.39 | 17.39 | 16.74 | 16.94 | 27,916 | -0.35(-2.04%) |
Sep 17, 2019 | 17.30 | 17.44 | 16.93 | 17.29 | 40,516 | -0.01(-0.06%) |
Sep 16, 2019 | 17.32 | 17.58 | 17.18 | 17.30 | 37,249 | -0.16(-0.90%) |
Sep 13, 2019 | 17.52 | 17.66 | 17.33 | 17.46 | 87,156 | +0.04(+0.22%) |
Sep 12, 2019 | 17.34 | 17.54 | 17.06 | 17.42 | 57,961 | +0.10(+0.57%) |
Sep 11, 2019 | 17.51 | 17.51 | 16.72 | 17.32 | 78,535 | -0.19(-1.06%) |
Sep 10, 2019 | 16.99 | 17.59 | 16.77 | 17.51 | 92,455 | +0.58(+3.42%) |
Sep 09, 2019 | 16.77 | 16.99 | 16.28 | 16.93 | 47,989 | +0.41(+2.49%) |
Sep 06, 2019 | 16.92 | 17.05 | 16.46 | 16.52 | 28,610 | -0.47(-2.77%) |
Sep 05, 2019 | 16.81 | 17.06 | 16.52 | 16.99 | 38,523 | +0.43(+2.60%) |
Sep 04, 2019 | 16.84 | 17.05 | 16.47 | 16.56 | 27,133 | -0.28(-1.68%) |
Sep 03, 2019 | 17.42 | 17.50 | 16.64 | 16.84 | 54,154 | -0.58(-3.31%) |
Aug 30, 2019 | 17.07 | 17.50 | 16.61 | 17.42 | 114,543 | +0.49(+2.89%) |
Aug 29, 2019 | 16.95 | 17.08 | 16.61 | 16.93 | 31,256 | +0.22(+1.29%) |
Aug 28, 2019 | 16.15 | 16.82 | 16.10 | 16.72 | 34,492 | +0.40(+2.46%) |
Aug 27, 2019 | 17.35 | 17.35 | 16.24 | 16.31 | 53,944 | -0.86(-5.01%) |
Aug 26, 2019 | 16.97 | 17.37 | 16.67 | 17.18 | 55,524 | +0.41(+2.45%) |
Aug 23, 2019 | 17.15 | 17.56 | 16.68 | 16.76 | 56,607 | -0.50(-2.89%) |
Aug 22, 2019 | 17.12 | 17.52 | 16.86 | 17.26 | 49,941 | +0.25(+1.50%) |
Aug 21, 2019 | 16.71 | 17.42 | 16.15 | 17.01 | 41,776 | +0.32(+1.94%) |
Aug 20, 2019 | 16.10 | 16.75 | 16.04 | 16.69 | 53,991 | +0.50(+3.08%) |
Aug 19, 2019 | 17.34 | 17.55 | 16.08 | 16.19 | 137,819 | -1.10(-6.34%) |
Aug 16, 2019 | 16.23 | 17.35 | 16.23 | 17.28 | 87,056 | +1.18(+7.36%) |
Aug 15, 2019 | 15.30 | 16.14 | 15.30 | 16.10 | 92,906 | +0.81(+5.31%) |
Aug 14, 2019 | 15.48 | 15.75 | 15.15 | 15.29 | 74,496 | -0.79(-4.93%) |
Aug 13, 2019 | 15.89 | 16.21 | 15.21 | 16.08 | 39,538 | +0.44(+2.82%) |
Aug 12, 2019 | 15.37 | 16.32 | 15.29 | 15.64 | 118,893 | -0.07(-0.44%) |
Aug 09, 2019 | 15.83 | 15.83 | 15.50 | 15.71 | 47,513 | -0.18(-1.11%) |
Aug 08, 2019 | 15.43 | 16.13 | 15.41 | 15.88 | 54,245 | +0.61(+3.97%) |
Aug 07, 2019 | 14.85 | 15.37 | 14.81 | 15.28 | 44,387 | +0.19(+1.23%) |
Aug 06, 2019 | 15.25 | 15.25 | 14.78 | 15.09 | 40,171 | -0.20(-1.28%) |
Aug 05, 2019 | 15.52 | 15.53 | 14.99 | 15.29 | 72,724 | -0.32(-2.07%) |
Aug 02, 2019 | 15.74 | 15.82 | 15.41 | 15.61 | 52,826 | -0.21(-1.30%) |
Aug 01, 2019 | 16.51 | 16.87 | 15.70 | 15.82 | 50,443 | -0.77(-4.66%) |
Jul 31, 2019 | 16.86 | 16.98 | 16.59 | 16.59 | 92,052 | -0.26(-1.57%) |
Jul 30, 2019 | 16.46 | 16.96 | 16.29 | 16.85 | 50,983 | +0.50(+3.05%) |
Jul 29, 2019 | 17.54 | 17.54 | 16.26 | 16.35 | 88,507 | -1.07(-6.12%) |
Jul 26, 2019 | 15.91 | 17.61 | 15.83 | 17.42 | 160,830 | +1.69(+10.77%) |
Jul 25, 2019 | 16.80 | 16.80 | 15.52 | 15.73 | 147,061 | -0.01(-0.06%) |
Jul 24, 2019 | 14.94 | 15.93 | 14.94 | 15.74 | 108,548 | +0.77(+5.17%) |
Jul 23, 2019 | 13.85 | 15.27 | 13.66 | 14.96 | 140,670 | +1.02(+7.30%) |
Jul 22, 2019 | 14.34 | 14.34 | 13.65 | 13.95 | 96,476 | -0.39(-2.73%) |
Jul 19, 2019 | 14.20 | 14.58 | 12.23 | 14.34 | 309,297 | -2.13(-12.95%) |
Jul 18, 2019 | 16.27 | 16.61 | 16.19 | 16.47 | 39,408 | +0.14(+0.84%) |
Jul 17, 2019 | 16.55 | 16.62 | 15.86 | 16.33 | 71,506 | -0.28(-1.71%) |
Jul 16, 2019 | 16.63 | 16.88 | 16.41 | 16.62 | 66,194 | -0.02(-0.12%) |
Jul 15, 2019 | 16.77 | 16.77 | 16.42 | 16.64 | 42,468 | -0.26(-1.56%) |
Jul 12, 2019 | 16.45 | 17.10 | 16.34 | 16.90 | 101,872 | +0.33(+2.01%) |
Jul 11, 2019 | 16.78 | 16.81 | 16.32 | 16.57 | 52,138 | -0.25(-1.51%) |
Jul 10, 2019 | 16.81 | 16.86 | 16.65 | 16.82 | 42,865 | +0.07(+0.41%) |
Jul 09, 2019 | 16.63 | 16.83 | 16.38 | 16.75 | 54,478 | +0.02(+0.12%) |
Jul 08, 2019 | 16.84 | 17.07 | 16.59 | 16.74 | 32,390 | +0.01(+0.06%) |
Jul 05, 2019 | 16.83 | 16.89 | 16.25 | 16.73 | 73,364 | -0.24(-1.44%) |
Jul 03, 2019 | 17.20 | 17.20 | 16.82 | 16.97 | 20,538 | -0.16(-0.91%) |
Jul 02, 2019 | 16.99 | 17.15 | 16.79 | 17.13 | 57,030 | +0.03(+0.17%) |
Jul 01, 2019 | 17.17 | 17.32 | 16.89 | 17.10 | 72,752 | -0.04(-0.23%) |
Jun 28, 2019 | 17.44 | 17.54 | 16.79 | 17.14 | 308,582 | -0.34(-1.96%) |
Jun 27, 2019 | 17.07 | 17.50 | 16.74 | 17.48 | 67,219 | +0.45(+2.64%) |
Jun 26, 2019 | 17.29 | 17.35 | 16.35 | 17.03 | 93,463 | -0.19(-1.08%) |
Jun 25, 2019 | 16.81 | 17.58 | 16.45 | 17.21 | 69,191 | +0.39(+2.33%) |
Jun 24, 2019 | 16.53 | 17.01 | 16.53 | 16.82 | 57,266 | +0.10(+0.58%) |
Jun 21, 2019 | 17.10 | 17.11 | 16.53 | 16.73 | 73,977 | -0.43(-2.51%) |
Jun 20, 2019 | 17.01 | 17.32 | 16.85 | 17.16 | 44,224 | +0.25(+1.51%) |
Jun 19, 2019 | 16.79 | 17.09 | 16.58 | 16.90 | 57,017 | +0.11(+0.64%) |
Jun 18, 2019 | 16.44 | 16.86 | 16.39 | 16.79 | 94,248 | +0.42(+2.57%) |
Jun 17, 2019 | 16.92 | 16.95 | 16.33 | 16.37 | 74,800 | -0.58(-3.41%) |
Jun 14, 2019 | 16.12 | 16.97 | 15.74 | 16.95 | 75,204 | +0.82(+5.10%) |
Jun 13, 2019 | 16.41 | 16.61 | 15.96 | 16.13 | 50,480 | -0.23(-1.38%) |
Jun 12, 2019 | 16.04 | 16.46 | 15.86 | 16.35 | 45,383 | +0.25(+1.58%) |
Jun 11, 2019 | 16.46 | 16.59 | 15.84 | 16.10 | 62,876 | -0.20(-1.20%) |
Jun 10, 2019 | 16.48 | 17.04 | 16.26 | 16.29 | 42,406 | -0.12(-0.72%) |
Jun 07, 2019 | 16.64 | 16.73 | 16.19 | 16.41 | 46,491 | -0.20(-1.18%) |
Jun 06, 2019 | 16.54 | 16.92 | 16.16 | 16.61 | 44,437 | +0.02(+0.12%) |
Jun 05, 2019 | 16.74 | 16.92 | 16.12 | 16.59 | 68,034 | +0.02(+0.12%) |
Jun 04, 2019 | 16.02 | 16.87 | 16.02 | 16.57 | 60,943 | +0.69(+4.37%) |
Jun 03, 2019 | 15.95 | 16.21 | 15.25 | 15.88 | 113,548 | -0.01(-0.06%) |
May 31, 2019 | 16.38 | 17.50 | 15.78 | 15.89 | 62,951 | -0.40(-2.46%) |
May 30, 2019 | 17.29 | 17.30 | 16.07 | 16.29 | 81,279 | -1.15(-6.61%) |
May 29, 2019 | 16.12 | 17.59 | 16.05 | 17.44 | 138,288 | +1.06(+6.50%) |
May 28, 2019 | 17.05 | 17.17 | 16.27 | 16.37 | 87,943 | -0.62(-3.62%) |
May 24, 2019 | 17.30 | 17.68 | 16.90 | 16.99 | 66,534 | -0.44(-2.52%) |
May 23, 2019 | 17.22 | 17.73 | 16.74 | 17.43 | 152,742 | -0.01(-0.06%) |
May 22, 2019 | 18.43 | 18.94 | 17.34 | 17.44 | 114,800 | -1.09(-5.90%) |
May 21, 2019 | 18.54 | 18.60 | 17.79 | 18.53 | 136,044 | -0.06(-0.32%) |
May 20, 2019 | 18.89 | 19.07 | 18.32 | 18.59 | 64,275 | -0.46(-2.41%) |
May 17, 2019 | 19.41 | 19.41 | 18.72 | 19.05 | 52,920 | -0.39(-2.01%) |
May 16, 2019 | 19.86 | 20.00 | 19.05 | 19.44 | 70,208 | -0.39(-1.97%) |
May 15, 2019 | 19.69 | 20.02 | 19.58 | 19.83 | 51,863 | +0.04(+0.20%) |
May 14, 2019 | 20.03 | 20.53 | 19.63 | 19.79 | 74,489 | -0.21(-1.07%) |
May 13, 2019 | 19.54 | 20.71 | 18.56 | 20.01 | 170,667 | -1.63(-7.54%) |
May 10, 2019 | 22.37 | 22.37 | 21.59 | 21.64 | 65,203 | -0.39(-1.77%) |
May 09, 2019 | 22.34 | 22.47 | 21.89 | 22.03 | 38,613 | -0.52(-2.30%) |
May 08, 2019 | 22.39 | 22.68 | 21.99 | 22.55 | 36,073 | +0.16(+0.70%) |
May 07, 2019 | 22.47 | 22.52 | 22.16 | 22.39 | 22,640 | -0.19(-0.82%) |
May 06, 2019 | 22.47 | 23.01 | 22.47 | 22.58 | 11,788 | -0.14(-0.60%) |
May 03, 2019 | 22.25 | 22.89 | 22.25 | 22.71 | 56,093 | +0.58(+2.60%) |
May 02, 2019 | 22.47 | 22.47 | 21.78 | 22.14 | 62,895 | -0.25(-1.13%) |