Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.946 | 4.946 | 4.499 | 4.585 | 209,937 | -0.41(-8.14%) |
Apr 29, 2020 | 4.560 | 5.041 | 4.545 | 4.992 | 231,281 | +0.70(+16.24%) |
Apr 28, 2020 | 4.013 | 4.294 | 3.981 | 4.294 | 166,435 | +0.52(+13.83%) |
Apr 27, 2020 | 3.667 | 3.811 | 3.620 | 3.773 | 60,168 | +0.25(+6.99%) |
Apr 24, 2020 | 3.564 | 3.606 | 3.490 | 3.526 | 98,894 | +0.03(+0.82%) |
Apr 23, 2020 | 3.685 | 3.740 | 3.474 | 3.497 | 73,872 | -0.13(-3.50%) |
Apr 22, 2020 | 3.759 | 3.759 | 3.575 | 3.624 | 43,120 | +0.05(+1.38%) |
Apr 21, 2020 | 3.646 | 3.677 | 3.495 | 3.575 | 90,590 | -0.34(-8.78%) |
Apr 20, 2020 | 3.920 | 3.969 | 3.792 | 3.919 | 113,466 | -0.21(-5.13%) |
Apr 17, 2020 | 4.205 | 4.233 | 4.042 | 4.131 | 119,300 | +0.44(+12.02%) |
Apr 16, 2020 | 3.824 | 3.824 | 3.441 | 3.688 | 96,340 | -0.09(-2.39%) |
Apr 15, 2020 | 4.015 | 4.015 | 3.753 | 3.778 | 139,330 | -0.69(-15.37%) |
Apr 14, 2020 | 4.548 | 4.577 | 4.266 | 4.464 | 82,511 | +0.18(+4.18%) |
Apr 13, 2020 | 4.289 | 4.289 | 4.136 | 4.285 | 35,099 | +0.03(+0.76%) |
Apr 09, 2020 | 4.396 | 4.520 | 4.157 | 4.252 | 115,114 | +0.16(+3.83%) |
Apr 08, 2020 | 4.011 | 4.201 | 3.832 | 4.096 | 78,973 | +0.19(+4.79%) |
Apr 07, 2020 | 4.390 | 4.390 | 3.904 | 3.908 | 236,681 | +0.17(+4.68%) |
Apr 06, 2020 | 3.545 | 3.763 | 3.545 | 3.734 | 66,311 | +0.52(+16.26%) |
Apr 03, 2020 | 3.553 | 3.606 | 3.058 | 3.211 | 146,509 | -0.39(-10.93%) |
Apr 02, 2020 | 3.820 | 4.077 | 3.583 | 3.605 | 21,332 | -0.03(-0.76%) |
Apr 01, 2020 | 3.889 | 3.889 | 3.469 | 3.633 | 53,920 | -0.75(-17.06%) |
Mar 31, 2020 | 4.157 | 4.778 | 4.157 | 4.380 | 139,147 | +0.31(+7.66%) |
Mar 30, 2020 | 4.078 | 4.078 | 3.897 | 4.069 | 43,063 | -0.24(-5.67%) |
Mar 27, 2020 | 4.763 | 4.763 | 4.313 | 4.313 | 130,812 | -1.31(-23.34%) |
Mar 26, 2020 | 5.252 | 5.825 | 5.045 | 5.627 | 142,335 | +0.74(+15.18%) |
Mar 25, 2020 | 4.105 | 5.183 | 4.059 | 4.885 | 119,447 | +0.96(+24.56%) |
Mar 24, 2020 | 3.968 | 4.036 | 3.855 | 3.922 | 29,086 | +0.61(+18.40%) |
Mar 23, 2020 | 4.082 | 4.082 | 3.280 | 3.312 | 53,013 | -1.00(-23.13%) |
Mar 20, 2020 | 5.321 | 5.366 | 4.289 | 4.309 | 26,031 | -0.62(-12.51%) |
Mar 19, 2020 | 5.206 | 5.206 | 4.312 | 4.925 | 25,325 | -0.06(-1.20%) |
Mar 18, 2020 | 5.412 | 6.100 | 4.954 | 4.985 | 30,719 | -1.74(-25.91%) |
Mar 17, 2020 | 6.376 | 6.788 | 5.573 | 6.729 | 34,905 | +0.78(+13.09%) |
Mar 16, 2020 | 8.531 | 8.531 | 5.227 | 5.950 | 91,082 | -4.37(-42.35%) |
Mar 13, 2020 | 11.21 | 11.21 | 9.640 | 10.32 | 27,993 | +1.15(+12.57%) |
Mar 12, 2020 | 9.495 | 9.953 | 7.163 | 9.167 | 111,375 | -2.76(-23.14%) |
Mar 11, 2020 | 12.96 | 12.96 | 11.31 | 11.93 | 17,684 | -2.00(-14.33%) |
Mar 10, 2020 | 13.42 | 14.09 | 12.82 | 13.92 | 12,608 | +1.58(+12.76%) |
Mar 09, 2020 | 13.14 | 13.76 | 12.04 | 12.35 | 62,292 | -5.89(-32.30%) |
Mar 06, 2020 | 18.44 | 18.81 | 17.68 | 18.24 | 33,444 | -2.22(-10.84%) |
Mar 05, 2020 | 21.81 | 22.14 | 20.09 | 20.46 | 14,253 | -2.91(-12.45%) |
Mar 04, 2020 | 23.69 | 23.69 | 22.36 | 23.36 | 11,267 | +1.37(+6.22%) |
Mar 03, 2020 | 21.74 | 23.69 | 21.59 | 22.00 | 24,089 | +0.03(+0.12%) |
Mar 02, 2020 | 20.27 | 21.97 | 19.84 | 21.97 | 18,891 | +1.70(+8.37%) |
Feb 28, 2020 | 18.35 | 20.27 | 17.66 | 20.27 | 34,708 | -0.60(-2.86%) |
Feb 27, 2020 | 21.90 | 21.97 | 20.55 | 20.87 | 24,059 | -2.69(-11.41%) |
Feb 26, 2020 | 24.06 | 24.75 | 23.51 | 23.56 | 5,181 | -0.68(-2.81%) |
Feb 25, 2020 | 25.85 | 26.24 | 23.92 | 24.24 | 22,761 | -1.38(-5.37%) |
Feb 24, 2020 | 25.18 | 25.91 | 23.67 | 25.62 | 52,942 | -2.85(-10.02%) |
Feb 21, 2020 | 28.00 | 28.98 | 27.70 | 28.47 | 6,584 | -0.33(-1.14%) |
Feb 20, 2020 | 29.63 | 29.63 | 28.32 | 28.80 | 11,400 | -1.29(-4.30%) |
Feb 19, 2020 | 30.49 | 30.49 | 29.86 | 30.09 | 3,924 | -0.10(-0.33%) |
Feb 18, 2020 | 30.09 | 30.57 | 30.09 | 30.19 | 14,908 | -0.38(-1.25%) |
Feb 14, 2020 | 30.04 | 30.62 | 30.04 | 30.57 | 15,305 | +0.35(+1.16%) |
Feb 13, 2020 | 29.81 | 30.31 | 29.61 | 30.22 | 9,613 | -0.65(-2.10%) |
Feb 12, 2020 | 29.81 | 31.13 | 29.81 | 30.87 | 14,173 | +1.39(+4.71%) |
Feb 11, 2020 | 28.50 | 29.95 | 28.50 | 29.48 | 9,810 | +1.50(+5.36%) |
Feb 10, 2020 | 27.84 | 27.98 | 27.25 | 27.98 | 6,184 | +0.05(+0.16%) |
Feb 07, 2020 | 27.47 | 27.98 | 27.13 | 27.93 | 13,778 | -0.50(-1.77%) |
Feb 06, 2020 | 29.60 | 29.60 | 28.44 | 28.44 | 5,295 | -1.14(-3.86%) |
Feb 05, 2020 | 30.96 | 31.26 | 29.41 | 29.58 | 15,237 | -0.20(-0.67%) |
Feb 04, 2020 | 29.87 | 30.07 | 29.33 | 29.78 | 27,398 | +1.02(+3.55%) |
Feb 03, 2020 | 28.18 | 29.58 | 28.18 | 28.76 | 9,708 | +1.26(+4.59%) |
Jan 31, 2020 | 28.44 | 28.44 | 27.08 | 27.50 | 15,435 | -1.51(-5.21%) |
Jan 30, 2020 | 29.01 | 29.46 | 28.34 | 29.01 | 19,794 | -0.93(-3.11%) |
Jan 29, 2020 | 29.45 | 30.23 | 28.91 | 29.94 | 9,205 | +1.04(+3.58%) |
Jan 28, 2020 | 27.52 | 29.15 | 27.50 | 28.90 | 10,254 | +2.07(+7.72%) |
Jan 27, 2020 | 26.92 | 27.51 | 26.56 | 26.83 | 24,874 | -2.61(-8.87%) |
Jan 24, 2020 | 30.69 | 30.69 | 29.24 | 29.45 | 18,444 | -0.93(-3.05%) |
Jan 23, 2020 | 30.78 | 30.78 | 29.38 | 30.37 | 53,534 | -0.73(-2.33%) |
Jan 22, 2020 | 31.40 | 31.84 | 30.99 | 31.10 | 9,264 | +0.45(+1.47%) |
Jan 21, 2020 | 31.30 | 31.30 | 30.55 | 30.65 | 21,835 | -0.91(-2.89%) |
Jan 17, 2020 | 30.57 | 31.76 | 30.07 | 31.56 | 18,052 | +1.61(+5.38%) |
Jan 16, 2020 | 28.90 | 30.07 | 28.90 | 29.95 | 11,314 | +1.62(+5.73%) |
Jan 15, 2020 | 29.01 | 29.01 | 28.16 | 28.32 | 9,831 | -0.33(-1.16%) |
Jan 14, 2020 | 29.33 | 29.33 | 28.07 | 28.66 | 8,967 | -0.46(-1.57%) |
Jan 13, 2020 | 28.80 | 29.31 | 28.51 | 29.11 | 9,799 | +0.45(+1.55%) |
Jan 10, 2020 | 28.41 | 29.26 | 28.41 | 28.67 | 29,519 | +0.52(+1.84%) |
Jan 09, 2020 | 28.60 | 28.60 | 27.73 | 28.15 | 5,138 | +0.07(+0.25%) |
Jan 08, 2020 | 27.75 | 28.53 | 27.64 | 28.08 | 17,426 | +0.67(+2.45%) |
Jan 07, 2020 | 27.75 | 27.75 | 27.29 | 27.41 | 11,456 | -0.76(-2.69%) |
Jan 06, 2020 | 27.29 | 28.62 | 27.29 | 28.16 | 10,372 | +0.46(+1.66%) |
Jan 03, 2020 | 27.52 | 28.31 | 27.41 | 27.70 | 12,950 | -0.78(-2.74%) |
Jan 02, 2020 | 27.11 | 28.48 | 27.11 | 28.48 | 21,598 | +2.18(+8.28%) |
Dec 31, 2019 | 26.28 | 26.72 | 26.26 | 26.30 | 21,496 | +0.02(+0.09%) |
Dec 30, 2019 | 28.07 | 28.07 | 25.92 | 26.28 | 36,564 | -1.56(-5.60%) |
Dec 27, 2019 | 28.02 | 28.41 | 27.61 | 27.84 | 16,656 | +0.23(+0.83%) |
Dec 26, 2019 | 27.57 | 27.61 | 27.04 | 27.61 | 5,499 | +0.34(+1.26%) |
Dec 24, 2019 | 27.47 | 27.47 | 27.11 | 27.27 | 3,270 | -0.09(-0.32%) |
Dec 23, 2019 | 27.95 | 27.95 | 27.23 | 27.36 | 33,218 | -0.67(-2.39%) |
Dec 20, 2019 | 28.16 | 28.55 | 27.83 | 28.03 | 11,811 | -0.15(-0.54%) |
Dec 19, 2019 | 28.78 | 28.78 | 27.91 | 28.18 | 12,161 | -0.46(-1.62%) |
Dec 18, 2019 | 27.84 | 28.78 | 27.80 | 28.64 | 14,469 | +1.03(+3.72%) |
Dec 17, 2019 | 28.03 | 28.03 | 27.27 | 27.61 | 13,163 | +0.18(+0.66%) |
Dec 16, 2019 | 27.73 | 27.77 | 25.33 | 27.43 | 17,750 | +0.55(+2.05%) |
Dec 13, 2019 | 26.06 | 27.16 | 26.04 | 26.88 | 96,548 | +1.06(+4.10%) |
Dec 12, 2019 | 25.15 | 26.04 | 25.15 | 25.82 | 176,149 | +0.84(+3.36%) |
Dec 11, 2019 | 23.61 | 25.02 | 23.61 | 24.98 | 225,360 | +1.23(+5.20%) |
Dec 10, 2019 | 22.79 | 23.75 | 22.79 | 23.75 | 32,041 | +1.08(+4.76%) |
Dec 09, 2019 | 22.74 | 23.38 | 22.67 | 22.67 | 5,300 | +0.27(+1.19%) |
Dec 06, 2019 | 22.74 | 22.74 | 22.33 | 22.41 | 23,054 | -0.36(-1.59%) |
Dec 05, 2019 | 22.93 | 23.18 | 22.77 | 22.77 | 68,671 | +0.27(+1.22%) |
Dec 04, 2019 | 22.63 | 22.70 | 22.42 | 22.49 | 5,136 | +0.25(+1.13%) |
Dec 03, 2019 | 22.40 | 22.49 | 21.97 | 22.24 | 3,860 | -0.41(-1.83%) |
Dec 02, 2019 | 23.48 | 23.48 | 22.54 | 22.66 | 9,013 | -0.55(-2.35%) |
Nov 29, 2019 | 23.48 | 23.51 | 23.09 | 23.20 | 7,261 | -0.53(-2.22%) |
Nov 27, 2019 | 23.57 | 23.73 | 23.26 | 23.73 | 58,882 | -0.04(-0.16%) |
Nov 26, 2019 | 24.02 | 24.22 | 23.32 | 23.76 | 76,694 | -0.98(-3.95%) |
Nov 25, 2019 | 24.89 | 25.40 | 24.64 | 24.74 | 3,967 | -0.17(-0.70%) |
Nov 22, 2019 | 24.64 | 24.92 | 24.37 | 24.92 | 101,666 | +0.57(+2.35%) |
Nov 21, 2019 | 24.60 | 24.60 | 24.01 | 24.34 | 69,583 | -0.15(-0.63%) |
Nov 20, 2019 | 24.25 | 24.87 | 24.09 | 24.50 | 12,874 | -0.29(-1.16%) |
Nov 19, 2019 | 24.71 | 24.79 | 24.53 | 24.79 | 14,596 | +0.07(+0.29%) |
Nov 18, 2019 | 25.40 | 25.40 | 24.69 | 24.72 | 10,390 | -0.53(-2.11%) |
Nov 15, 2019 | 24.92 | 25.26 | 24.92 | 25.25 | 13,605 | +1.00(+4.14%) |
Nov 14, 2019 | 24.00 | 24.24 | 23.64 | 24.24 | 6,740 | +0.38(+1.60%) |
Nov 13, 2019 | 23.36 | 23.86 | 23.36 | 23.86 | 4,334 | -0.30(-1.25%) |
Nov 12, 2019 | 26.11 | 26.11 | 24.15 | 24.16 | 6,467 | -1.72(-6.66%) |
Nov 11, 2019 | 26.01 | 26.04 | 25.81 | 25.89 | 1,712 | -0.10(-0.38%) |
Nov 08, 2019 | 26.95 | 26.95 | 25.83 | 25.99 | 17,979 | -0.74(-2.78%) |
Nov 07, 2019 | 26.36 | 27.04 | 26.28 | 26.73 | 8,583 | +0.68(+2.62%) |
Nov 06, 2019 | 24.92 | 26.07 | 24.89 | 26.05 | 2,401 | +0.68(+2.69%) |
Nov 05, 2019 | 25.74 | 25.81 | 25.06 | 25.37 | 3,120 | -0.54(-2.09%) |
Nov 04, 2019 | 26.49 | 26.83 | 25.83 | 25.91 | 6,681 | -0.31(-1.19%) |
Nov 01, 2019 | 25.78 | 26.25 | 25.37 | 26.22 | 98,429 | +1.46(+5.90%) |
Oct 31, 2019 | 25.32 | 25.32 | 24.68 | 24.76 | 13,743 | -0.98(-3.81%) |
Oct 30, 2019 | 25.60 | 25.85 | 25.45 | 25.74 | 4,862 | -0.21(-0.80%) |
Oct 29, 2019 | 26.17 | 26.38 | 25.95 | 25.95 | 4,063 | -0.28(-1.07%) |
Oct 28, 2019 | 25.85 | 26.40 | 25.85 | 26.23 | 20,389 | +0.65(+2.53%) |
Oct 25, 2019 | 25.83 | 25.95 | 25.58 | 25.58 | 4,374 | -0.07(-0.27%) |
Oct 24, 2019 | 25.69 | 25.76 | 25.50 | 25.65 | 28,879 | -0.05(-0.19%) |
Oct 23, 2019 | 25.42 | 25.70 | 25.28 | 25.70 | 2,138 | +0.29(+1.14%) |
Oct 22, 2019 | 25.46 | 26.11 | 25.35 | 25.41 | 43,196 | -0.26(-1.02%) |
Oct 21, 2019 | 25.33 | 25.67 | 25.33 | 25.67 | 14,392 | +0.75(+3.02%) |
Oct 18, 2019 | 25.02 | 25.46 | 24.92 | 24.92 | 15,180 | -0.28(-1.10%) |
Oct 17, 2019 | 25.74 | 25.81 | 25.19 | 25.19 | 8,897 | -0.15(-0.60%) |
Oct 16, 2019 | 25.14 | 25.40 | 25.05 | 25.34 | 48,887 | +0.60(+2.44%) |
Oct 15, 2019 | 24.78 | 25.17 | 24.74 | 24.74 | 6,319 | +0.05(+0.22%) |
Oct 14, 2019 | 24.50 | 24.95 | 24.50 | 24.69 | 6,103 | +0.11(+0.46%) |
Oct 11, 2019 | 24.23 | 25.03 | 24.00 | 24.58 | 63,301 | +1.06(+4.52%) |
Oct 10, 2019 | 22.81 | 23.54 | 22.81 | 23.51 | 24,519 | +1.29(+5.81%) |
Oct 09, 2019 | 22.36 | 22.74 | 22.22 | 22.22 | 6,025 | +0.19(+0.85%) |
Oct 08, 2019 | 22.95 | 22.95 | 22.01 | 22.04 | 9,083 | -0.78(-3.41%) |
Oct 07, 2019 | 23.98 | 23.98 | 22.79 | 22.81 | 9,003 | -1.05(-4.38%) |
Oct 04, 2019 | 22.26 | 23.93 | 22.24 | 23.86 | 24,629 | +1.98(+9.06%) |
Oct 03, 2019 | 20.96 | 21.88 | 20.91 | 21.88 | 7,880 | +0.91(+4.36%) |
Oct 02, 2019 | 21.67 | 21.67 | 20.92 | 20.96 | 3,906 | -1.01(-4.59%) |
Oct 01, 2019 | 22.08 | 22.42 | 21.92 | 21.97 | 12,420 | -0.52(-2.33%) |
Sep 30, 2019 | 22.13 | 22.70 | 22.13 | 22.49 | 2,207 | +0.16(+0.72%) |
Sep 27, 2019 | 22.54 | 22.74 | 21.97 | 22.33 | 7,874 | -0.37(-1.61%) |
Sep 26, 2019 | 23.02 | 23.02 | 22.52 | 22.70 | 3,490 | -0.36(-1.55%) |
Sep 25, 2019 | 22.84 | 23.06 | 22.13 | 23.06 | 10,584 | -0.28(-1.21%) |
Sep 24, 2019 | 24.48 | 24.48 | 23.34 | 23.34 | 10,258 | -0.63(-2.64%) |
Sep 23, 2019 | 24.18 | 24.28 | 23.86 | 23.97 | 6,814 | -0.23(-0.94%) |
Sep 20, 2019 | 23.74 | 24.25 | 23.60 | 24.20 | 59,963 | +0.75(+3.21%) |
Sep 19, 2019 | 24.00 | 24.02 | 23.45 | 23.45 | 8,770 | -0.11(-0.48%) |
Sep 18, 2019 | 24.63 | 24.63 | 23.31 | 23.56 | 12,233 | -0.75(-3.10%) |
Sep 17, 2019 | 22.90 | 24.38 | 22.79 | 24.31 | 108,220 | +1.23(+5.34%) |
Sep 16, 2019 | 23.40 | 23.97 | 22.65 | 23.08 | 13,445 | -0.27(-1.17%) |
Sep 13, 2019 | 23.29 | 23.58 | 23.18 | 23.36 | 40,077 | +0.55(+2.40%) |
Sep 12, 2019 | 22.94 | 23.52 | 22.53 | 22.81 | 11,849 | +0.14(+0.63%) |
Sep 11, 2019 | 22.21 | 22.67 | 22.19 | 22.67 | 10,993 | +0.34(+1.51%) |
Sep 10, 2019 | 22.51 | 22.99 | 22.17 | 22.33 | 6,797 | -0.09(-0.41%) |
Sep 09, 2019 | 22.81 | 23.56 | 22.37 | 22.42 | 88,909 | -0.23(-1.01%) |
Sep 06, 2019 | 22.26 | 23.06 | 22.26 | 22.65 | 87,207 | +0.73(+3.33%) |
Sep 05, 2019 | 21.94 | 22.37 | 21.78 | 21.92 | 18,760 | +0.53(+2.45%) |
Sep 04, 2019 | 20.81 | 21.44 | 20.81 | 21.39 | 29,177 | +1.37(+6.84%) |
Sep 03, 2019 | 20.05 | 20.07 | 19.77 | 20.02 | 12,750 | -0.87(-4.15%) |
Aug 30, 2019 | 19.63 | 20.89 | 19.63 | 20.89 | 94,171 | +1.35(+6.89%) |
Aug 29, 2019 | 18.52 | 19.70 | 18.52 | 19.54 | 8,994 | +1.19(+6.47%) |
Aug 28, 2019 | 18.41 | 18.63 | 18.33 | 18.36 | 60,451 | +0.23(+1.26%) |
Aug 27, 2019 | 18.20 | 18.33 | 17.92 | 18.13 | 7,903 | +0.37(+2.06%) |
Aug 26, 2019 | 17.47 | 17.81 | 17.47 | 17.76 | 5,816 | +0.39(+2.23%) |
Aug 23, 2019 | 17.63 | 18.01 | 17.24 | 17.37 | 20,235 | -0.46(-2.56%) |
Aug 22, 2019 | 18.40 | 18.40 | 17.83 | 17.83 | 4,533 | -0.47(-2.58%) |
Aug 21, 2019 | 17.85 | 18.33 | 17.67 | 18.30 | 10,146 | +0.78(+4.43%) |
Aug 20, 2019 | 17.08 | 17.83 | 17.08 | 17.53 | 8,115 | +0.40(+2.36%) |
Aug 19, 2019 | 18.13 | 18.13 | 17.12 | 17.12 | 10,668 | -0.39(-2.22%) |
Aug 16, 2019 | 16.87 | 17.68 | 16.87 | 17.51 | 11,388 | +0.87(+5.21%) |
Aug 15, 2019 | 16.60 | 16.96 | 16.12 | 16.64 | 16,847 | +0.18(+1.11%) |
Aug 14, 2019 | 17.76 | 17.76 | 16.31 | 16.46 | 33,656 | -1.87(-10.21%) |
Aug 13, 2019 | 17.83 | 18.72 | 17.74 | 18.33 | 13,053 | +0.14(+0.75%) |
Aug 12, 2019 | 18.84 | 18.84 | 18.04 | 18.20 | 17,631 | -1.48(-7.54%) |
Aug 09, 2019 | 19.47 | 19.92 | 19.11 | 19.68 | 14,235 | -0.06(-0.31%) |
Aug 08, 2019 | 19.11 | 19.98 | 19.11 | 19.74 | 13,337 | +0.53(+2.73%) |
Aug 07, 2019 | 17.83 | 19.22 | 17.47 | 19.22 | 14,763 | +0.86(+4.68%) |
Aug 06, 2019 | 18.47 | 18.52 | 17.88 | 18.36 | 13,541 | +0.53(+2.94%) |
Aug 05, 2019 | 18.13 | 18.13 | 17.42 | 17.83 | 33,147 | -1.53(-7.89%) |
Aug 02, 2019 | 20.16 | 20.16 | 18.84 | 19.36 | 18,440 | -0.85(-4.19%) |
Aug 01, 2019 | 21.12 | 21.16 | 19.98 | 20.21 | 41,387 | -0.89(-4.20%) |
Jul 31, 2019 | 21.78 | 21.87 | 20.62 | 21.09 | 19,773 | -0.80(-3.65%) |
Jul 30, 2019 | 21.94 | 21.94 | 21.55 | 21.89 | 3,510 | -0.48(-2.17%) |
Jul 29, 2019 | 21.51 | 23.04 | 21.10 | 22.37 | 7,170 | +0.98(+4.59%) |
Jul 26, 2019 | 22.12 | 22.15 | 21.18 | 21.39 | 9,066 | -0.39(-1.78%) |
Jul 25, 2019 | 22.12 | 22.12 | 21.31 | 21.78 | 9,322 | -0.34(-1.55%) |
Jul 24, 2019 | 21.80 | 22.26 | 21.67 | 22.12 | 22,081 | +0.87(+4.08%) |
Jul 23, 2019 | 22.01 | 22.37 | 20.98 | 21.26 | 69,464 | -0.98(-4.42%) |
Jul 22, 2019 | 23.08 | 23.08 | 22.03 | 22.24 | 177,988 | -0.73(-3.18%) |
Jul 19, 2019 | 23.90 | 23.90 | 22.85 | 22.97 | 25,754 | -0.55(-2.33%) |
Jul 18, 2019 | 24.41 | 24.57 | 23.10 | 23.52 | 62,020 | -0.95(-3.90%) |
Jul 17, 2019 | 25.32 | 25.41 | 24.37 | 24.47 | 15,596 | -0.48(-1.92%) |
Jul 16, 2019 | 25.46 | 25.50 | 24.47 | 24.95 | 19,335 | -0.73(-2.84%) |
Jul 15, 2019 | 25.20 | 25.85 | 24.77 | 25.68 | 12,779 | +0.93(+3.75%) |
Jul 12, 2019 | 24.87 | 24.98 | 24.30 | 24.75 | 15,768 | -0.16(-0.65%) |
Jul 11, 2019 | 24.47 | 25.00 | 24.15 | 24.91 | 20,210 | +0.74(+3.05%) |
Jul 10, 2019 | 24.31 | 24.47 | 23.65 | 24.17 | 21,813 | -0.15(-0.60%) |
Jul 09, 2019 | 26.53 | 26.58 | 23.90 | 24.32 | 18,860 | -2.44(-9.12%) |
Jul 08, 2019 | 25.94 | 27.05 | 25.82 | 26.76 | 13,540 | +1.05(+4.07%) |
Jul 05, 2019 | 25.94 | 26.00 | 25.14 | 25.71 | 2,409 | -0.05(-0.19%) |
Jul 03, 2019 | 26.14 | 26.14 | 25.57 | 25.76 | 2,759 | +0.19(+0.76%) |
Jul 02, 2019 | 25.46 | 26.19 | 25.46 | 25.57 | 48,677 | +0.02(+0.07%) |
Jul 01, 2019 | 25.66 | 25.68 | 25.06 | 25.55 | 8,665 | +0.84(+3.42%) |
Jun 28, 2019 | 25.39 | 25.39 | 24.41 | 24.70 | 51,641 | -0.32(-1.27%) |
Jun 27, 2019 | 26.24 | 26.24 | 24.95 | 25.02 | 8,863 | -1.27(-4.83%) |
Jun 26, 2019 | 26.05 | 26.37 | 26.02 | 26.29 | 91,126 | +0.56(+2.17%) |
Jun 25, 2019 | 25.87 | 26.12 | 25.73 | 25.73 | 6,669 | -0.14(-0.53%) |
Jun 24, 2019 | 26.07 | 26.12 | 25.87 | 25.87 | 5,038 | -0.15(-0.58%) |
Jun 21, 2019 | 26.86 | 26.89 | 25.76 | 26.02 | 8,129 | -0.80(-2.98%) |
Jun 20, 2019 | 26.89 | 27.67 | 26.59 | 26.82 | 23,233 | +0.88(+3.39%) |
Jun 19, 2019 | 25.42 | 26.03 | 25.08 | 25.94 | 10,472 | +0.77(+3.04%) |
Jun 18, 2019 | 25.66 | 26.01 | 24.89 | 25.17 | 9,195 | +0.39(+1.58%) |
Jun 17, 2019 | 25.03 | 25.39 | 24.38 | 24.78 | 6,861 | -0.13(-0.52%) |
Jun 14, 2019 | 25.32 | 25.32 | 24.80 | 24.91 | 8,925 | -0.56(-2.19%) |
Jun 13, 2019 | 26.05 | 26.21 | 25.33 | 25.47 | 12,369 | -0.56(-2.13%) |
Jun 12, 2019 | 25.81 | 26.58 | 25.79 | 26.03 | 3,784 | -0.32(-1.21%) |
Jun 11, 2019 | 26.77 | 26.77 | 26.10 | 26.34 | 11,222 | +0.32(+1.24%) |
Jun 10, 2019 | 25.69 | 26.44 | 25.26 | 26.02 | 94,117 | +2.21(+9.28%) |
Jun 07, 2019 | 23.63 | 23.95 | 23.20 | 23.81 | 33,447 | +0.25(+1.04%) |
Jun 06, 2019 | 23.22 | 24.65 | 22.54 | 23.57 | 59,585 | -0.54(-2.23%) |
Jun 05, 2019 | 24.06 | 24.24 | 23.40 | 24.10 | 15,966 | +0.45(+1.91%) |
Jun 04, 2019 | 23.58 | 24.05 | 22.89 | 23.65 | 59,250 | +1.29(+5.75%) |
Jun 03, 2019 | 22.75 | 22.77 | 22.14 | 22.36 | 29,190 | -0.25(-1.09%) |
May 31, 2019 | 22.00 | 22.97 | 21.61 | 22.61 | 81,961 | -3.08(-11.98%) |
May 30, 2019 | 25.19 | 25.82 | 25.19 | 25.69 | 4,600 | +1.21(+4.95%) |
May 29, 2019 | 23.20 | 24.48 | 23.02 | 24.48 | 18,598 | +0.85(+3.59%) |
May 28, 2019 | 24.32 | 24.32 | 23.45 | 23.63 | 2,152 | -0.72(-2.97%) |
May 24, 2019 | 25.01 | 25.01 | 23.81 | 24.35 | 1,546 | -0.18(-0.74%) |
May 23, 2019 | 24.38 | 24.84 | 24.38 | 24.53 | 1,732 | -0.81(-3.20%) |
May 22, 2019 | 25.73 | 25.73 | 24.94 | 25.34 | 1,700 | -0.27(-1.06%) |
May 21, 2019 | 25.55 | 25.61 | 25.19 | 25.61 | 1,955 | -0.14(-0.55%) |
May 20, 2019 | 25.33 | 26.23 | 25.33 | 25.76 | 3,196 | +0.42(+1.67%) |
May 17, 2019 | 25.37 | 25.89 | 25.33 | 25.33 | 3,137 | -0.23(-0.91%) |
May 16, 2019 | 25.69 | 26.12 | 25.55 | 25.56 | 3,643 | -0.13(-0.52%) |
May 15, 2019 | 25.28 | 25.70 | 24.67 | 25.70 | 973 | +0.19(+0.75%) |
May 14, 2019 | 24.75 | 25.82 | 24.75 | 25.51 | 2,948 | +0.85(+3.46%) |
May 13, 2019 | 24.83 | 24.83 | 23.99 | 24.65 | 4,636 | -1.08(-4.20%) |
May 10, 2019 | 24.90 | 25.90 | 24.01 | 25.73 | 4,550 | +0.84(+3.36%) |
May 09, 2019 | 25.10 | 25.33 | 23.69 | 24.90 | 16,201 | -0.83(-3.24%) |
May 08, 2019 | 26.50 | 26.50 | 25.71 | 25.73 | 10,596 | -0.71(-2.70%) |
May 07, 2019 | 27.70 | 27.70 | 26.10 | 26.44 | 4,908 | -1.31(-4.71%) |
May 06, 2019 | 26.96 | 28.09 | 26.96 | 27.75 | 2,283 | -0.72(-2.54%) |
May 03, 2019 | 28.38 | 28.72 | 28.15 | 28.47 | 16,127 | +0.94(+3.42%) |
May 02, 2019 | 27.48 | 27.88 | 27.45 | 27.53 | 4,077 | -0.20(-0.73%) |