Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.372 | 9.372 | 8.518 | 8.601 | 261,176 | -0.83(-8.80%) |
Apr 29, 2020 | 9.469 | 9.606 | 9.138 | 9.430 | 174,873 | +0.72(+8.30%) |
Apr 28, 2020 | 8.874 | 8.991 | 8.454 | 8.708 | 210,090 | +0.24(+2.88%) |
Apr 27, 2020 | 8.142 | 8.620 | 7.956 | 8.464 | 266,769 | +0.69(+8.83%) |
Apr 24, 2020 | 7.696 | 7.824 | 7.302 | 7.777 | 94,445 | +0.36(+4.82%) |
Apr 23, 2020 | 7.429 | 7.751 | 7.302 | 7.419 | 76,628 | +0.31(+4.40%) |
Apr 22, 2020 | 7.556 | 7.578 | 7.043 | 7.107 | 72,235 | -0.01(-0.18%) |
Apr 21, 2020 | 7.126 | 7.234 | 6.883 | 7.120 | 89,263 | -0.39(-5.14%) |
Apr 20, 2020 | 7.995 | 8.025 | 7.271 | 7.506 | 172,024 | -0.75(-9.12%) |
Apr 17, 2020 | 8.366 | 8.435 | 7.919 | 8.259 | 167,481 | -0.54(-6.10%) |
Apr 16, 2020 | 7.644 | 7.644 | 7.068 | 8.796 | 102,125 | +1.21(+16.00%) |
Apr 15, 2020 | 7.888 | 7.888 | 7.286 | 7.583 | 115,297 | -0.53(-6.48%) |
Apr 14, 2020 | 8.317 | 8.493 | 7.956 | 8.108 | 113,827 | +0.35(+4.47%) |
Apr 13, 2020 | 8.483 | 8.483 | 7.566 | 7.761 | 131,459 | -0.56(-6.69%) |
Apr 09, 2020 | 8.591 | 8.923 | 7.988 | 8.317 | 194,012 | +0.19(+2.28%) |
Apr 08, 2020 | 7.859 | 8.181 | 7.498 | 8.132 | 136,640 | +0.80(+10.86%) |
Apr 07, 2020 | 8.122 | 8.298 | 7.263 | 7.335 | 232,865 | +0.14(+1.94%) |
Apr 06, 2020 | 6.775 | 7.302 | 6.662 | 7.195 | 151,014 | +1.27(+21.43%) |
Apr 03, 2020 | 6.355 | 6.383 | 5.730 | 5.926 | 126,200 | -0.33(-5.30%) |
Apr 02, 2020 | 5.867 | 6.326 | 5.735 | 6.258 | 60,079 | +0.27(+4.57%) |
Apr 01, 2020 | 6.345 | 6.482 | 5.857 | 5.984 | 182,708 | -1.06(-15.10%) |
Mar 31, 2020 | 7.224 | 7.466 | 6.882 | 7.048 | 72,705 | -0.15(-2.04%) |
Mar 30, 2020 | 6.853 | 7.380 | 6.554 | 7.195 | 162,215 | +0.15(+2.08%) |
Mar 27, 2020 | 7.419 | 7.598 | 6.638 | 7.048 | 179,978 | -1.03(-12.80%) |
Mar 26, 2020 | 7.702 | 8.191 | 7.256 | 8.083 | 271,266 | +0.90(+12.51%) |
Mar 25, 2020 | 7.439 | 8.298 | 6.502 | 7.185 | 470,708 | +0.42(+6.20%) |
Mar 24, 2020 | 5.867 | 6.765 | 5.857 | 6.765 | 296,224 | +1.77(+35.51%) |
Mar 23, 2020 | 5.355 | 5.603 | 4.527 | 4.992 | 213,952 | -0.14(-2.71%) |
Mar 20, 2020 | 6.037 | 6.549 | 5.112 | 5.131 | 194,319 | -0.65(-11.28%) |
Mar 19, 2020 | 5.248 | 6.387 | 4.868 | 5.784 | 145,107 | +0.55(+10.45%) |
Mar 18, 2020 | 6.115 | 6.115 | 4.224 | 5.236 | 212,927 | -1.56(-22.95%) |
Mar 17, 2020 | 6.329 | 7.322 | 5.969 | 6.796 | 91,926 | +0.84(+14.05%) |
Mar 16, 2020 | 6.806 | 7.452 | 5.959 | 5.959 | 154,214 | -2.78(-31.85%) |
Mar 13, 2020 | 8.011 | 8.743 | 7.155 | 8.743 | 102,603 | +1.81(+26.12%) |
Mar 12, 2020 | 9.123 | 9.123 | 6.933 | 6.933 | 162,221 | -3.20(-31.60%) |
Mar 11, 2020 | 10.80 | 10.99 | 9.737 | 10.13 | 57,835 | -1.64(-13.90%) |
Mar 10, 2020 | 11.34 | 11.77 | 10.11 | 11.77 | 117,605 | +1.30(+12.37%) |
Mar 09, 2020 | 13.00 | 13.08 | 10.47 | 10.48 | 167,191 | -3.97(-27.48%) |
Mar 06, 2020 | 13.50 | 14.82 | 12.99 | 14.45 | 76,721 | -0.16(-1.06%) |
Mar 05, 2020 | 16.07 | 16.07 | 14.51 | 14.60 | 86,895 | -2.72(-15.68%) |
Mar 04, 2020 | 16.57 | 17.34 | 15.81 | 17.32 | 40,592 | +1.46(+9.19%) |
Mar 03, 2020 | 17.77 | 18.54 | 15.52 | 15.86 | 57,839 | -1.37(-7.93%) |
Mar 02, 2020 | 17.26 | 17.26 | 16.40 | 17.22 | 34,273 | +0.85(+5.21%) |
Feb 28, 2020 | 17.10 | 17.10 | 15.68 | 16.37 | 45,087 | -2.62(-13.82%) |
Feb 27, 2020 | 18.37 | 19.70 | 16.83 | 19.00 | 38,475 | -0.54(-2.74%) |
Feb 26, 2020 | 20.88 | 21.21 | 19.37 | 19.53 | 143,485 | -1.19(-5.73%) |
Feb 25, 2020 | 23.54 | 23.55 | 20.66 | 20.72 | 44,510 | -3.09(-12.98%) |
Feb 24, 2020 | 25.06 | 25.06 | 23.03 | 23.81 | 18,161 | -2.79(-10.50%) |
Feb 21, 2020 | 27.33 | 27.33 | 26.30 | 26.60 | 9,346 | -0.96(-3.48%) |
Feb 20, 2020 | 26.79 | 27.81 | 26.79 | 27.56 | 4,939 | +0.67(+2.48%) |
Feb 19, 2020 | 26.65 | 26.92 | 26.65 | 26.90 | 2,170 | +0.63(+2.39%) |
Feb 18, 2020 | 26.29 | 26.34 | 26.01 | 26.27 | 6,725 | -0.00(-0.01%) |
Feb 14, 2020 | 26.29 | 26.38 | 26.15 | 26.27 | 2,670 | -0.96(-3.51%) |
Feb 13, 2020 | 26.87 | 27.30 | 26.42 | 27.23 | 3,405 | -0.11(-0.41%) |
Feb 12, 2020 | 26.96 | 27.43 | 26.96 | 27.34 | 6,064 | +0.81(+3.07%) |
Feb 11, 2020 | 26.80 | 27.25 | 26.52 | 26.53 | 4,341 | +0.26(+1.00%) |
Feb 10, 2020 | 26.04 | 26.33 | 25.92 | 26.26 | 7,949 | +0.05(+0.19%) |
Feb 07, 2020 | 26.37 | 26.38 | 25.72 | 26.21 | 5,135 | -0.16(-0.59%) |
Feb 06, 2020 | 26.51 | 26.59 | 26.37 | 26.37 | 2,147 | -0.30(-1.14%) |
Feb 05, 2020 | 26.31 | 26.88 | 26.31 | 26.67 | 11,488 | +1.02(+3.99%) |
Feb 04, 2020 | 25.27 | 25.82 | 25.27 | 25.65 | 12,924 | +1.31(+5.39%) |
Feb 03, 2020 | 24.68 | 24.98 | 24.33 | 24.34 | 10,679 | +0.13(+0.55%) |
Jan 31, 2020 | 24.83 | 24.83 | 23.89 | 24.21 | 12,427 | -1.91(-7.33%) |
Jan 30, 2020 | 25.92 | 26.12 | 24.95 | 26.12 | 8,459 | -0.55(-2.06%) |
Jan 29, 2020 | 26.65 | 27.49 | 26.64 | 26.67 | 6,546 | +0.29(+1.08%) |
Jan 28, 2020 | 26.66 | 26.75 | 26.38 | 26.38 | 5,910 | +0.50(+1.94%) |
Jan 27, 2020 | 26.36 | 26.36 | 25.57 | 25.88 | 9,880 | -1.98(-7.12%) |
Jan 24, 2020 | 27.92 | 27.92 | 27.24 | 27.86 | 4,621 | -0.68(-2.37%) |
Jan 23, 2020 | 26.98 | 28.54 | 26.58 | 28.54 | 9,144 | +1.03(+3.76%) |
Jan 22, 2020 | 28.29 | 28.33 | 27.40 | 27.50 | 9,056 | -0.45(-1.61%) |
Jan 21, 2020 | 28.96 | 28.96 | 27.80 | 27.95 | 16,507 | -1.68(-5.69%) |
Jan 17, 2020 | 29.21 | 30.03 | 29.09 | 29.64 | 6,778 | -0.27(-0.91%) |
Jan 16, 2020 | 29.71 | 29.92 | 29.63 | 29.91 | 7,317 | +0.90(+3.09%) |
Jan 15, 2020 | 28.95 | 29.50 | 28.90 | 29.02 | 13,889 | +0.26(+0.91%) |
Jan 14, 2020 | 28.03 | 28.98 | 28.03 | 28.75 | 9,661 | +0.76(+2.70%) |
Jan 13, 2020 | 27.63 | 28.00 | 27.52 | 28.00 | 42,419 | +0.55(+1.99%) |
Jan 10, 2020 | 27.70 | 27.70 | 27.34 | 27.45 | 9,346 | -0.31(-1.12%) |
Jan 09, 2020 | 27.89 | 27.96 | 27.58 | 27.76 | 3,245 | +0.19(+0.68%) |
Jan 08, 2020 | 26.78 | 28.01 | 26.78 | 27.57 | 9,828 | +0.75(+2.81%) |
Jan 07, 2020 | 26.30 | 27.05 | 26.29 | 26.82 | 6,650 | +0.33(+1.26%) |
Jan 06, 2020 | 26.29 | 26.49 | 25.89 | 26.49 | 5,255 | -0.65(-2.39%) |
Jan 03, 2020 | 26.19 | 27.14 | 25.94 | 27.14 | 8,113 | -0.44(-1.58%) |
Jan 02, 2020 | 27.41 | 27.57 | 26.89 | 27.57 | 5,636 | +0.70(+2.60%) |
Dec 31, 2019 | 26.44 | 27.05 | 26.44 | 26.87 | 3,286 | +0.12(+0.44%) |
Dec 30, 2019 | 27.30 | 27.30 | 26.62 | 26.76 | 6,422 | -0.42(-1.54%) |
Dec 27, 2019 | 27.35 | 27.53 | 27.07 | 27.17 | 10,167 | -0.11(-0.40%) |
Dec 26, 2019 | 26.88 | 27.31 | 26.82 | 27.28 | 10,337 | +0.21(+0.76%) |
Dec 24, 2019 | 26.98 | 27.08 | 26.87 | 27.08 | 3,594 | -0.08(-0.29%) |
Dec 23, 2019 | 27.26 | 27.32 | 26.98 | 27.16 | 95,714 | -0.00(-0.02%) |
Dec 20, 2019 | 26.16 | 27.16 | 26.16 | 27.16 | 7,715 | +0.78(+2.95%) |
Dec 19, 2019 | 25.99 | 26.50 | 25.99 | 26.38 | 2,409 | +0.16(+0.59%) |
Dec 18, 2019 | 26.58 | 26.58 | 25.67 | 26.23 | 20,928 | -0.63(-2.34%) |
Dec 17, 2019 | 27.24 | 27.24 | 26.85 | 26.85 | 8,607 | -0.02(-0.09%) |
Dec 16, 2019 | 26.32 | 27.26 | 26.32 | 26.88 | 8,774 | +0.75(+2.88%) |
Dec 13, 2019 | 26.46 | 26.98 | 25.83 | 26.12 | 5,246 | -0.10(-0.38%) |
Dec 12, 2019 | 26.18 | 26.95 | 26.03 | 26.22 | 134,105 | +0.81(+3.18%) |
Dec 11, 2019 | 25.38 | 25.50 | 25.29 | 25.42 | 165,105 | +0.36(+1.43%) |
Dec 10, 2019 | 25.32 | 25.32 | 25.04 | 25.06 | 1,314 | -0.34(-1.35%) |
Dec 09, 2019 | 25.27 | 25.70 | 25.27 | 25.40 | 6,352 | -0.25(-0.98%) |
Dec 06, 2019 | 25.57 | 25.92 | 25.57 | 25.65 | 148,651 | +0.98(+3.98%) |
Dec 05, 2019 | 24.56 | 24.72 | 24.45 | 24.67 | 131,915 | -0.03(-0.10%) |
Dec 04, 2019 | 24.74 | 25.37 | 24.70 | 24.70 | 22,268 | +0.49(+2.02%) |
Dec 03, 2019 | 25.04 | 25.04 | 23.84 | 24.21 | 111,064 | -1.68(-6.48%) |
Dec 02, 2019 | 26.63 | 26.72 | 25.89 | 25.89 | 5,699 | -0.89(-3.32%) |
Nov 29, 2019 | 27.26 | 27.33 | 26.77 | 26.77 | 4,217 | -0.64(-2.32%) |
Nov 27, 2019 | 27.62 | 27.81 | 27.12 | 27.41 | 8,024 | -0.21(-0.76%) |
Nov 26, 2019 | 27.92 | 27.92 | 27.35 | 27.62 | 10,315 | +0.20(+0.75%) |
Nov 25, 2019 | 26.82 | 27.49 | 26.42 | 27.41 | 13,270 | +1.18(+4.52%) |
Nov 22, 2019 | 25.99 | 26.23 | 25.74 | 26.23 | 3,497 | +0.71(+2.80%) |
Nov 21, 2019 | 26.13 | 26.13 | 25.32 | 25.52 | 3,547 | -0.10(-0.38%) |
Nov 20, 2019 | 26.02 | 26.34 | 25.52 | 25.61 | 6,884 | -1.12(-4.20%) |
Nov 19, 2019 | 26.79 | 27.03 | 26.45 | 26.74 | 24,343 | -0.21(-0.77%) |
Nov 18, 2019 | 26.39 | 26.94 | 26.39 | 26.94 | 4,602 | -0.00(-0.02%) |
Nov 15, 2019 | 27.39 | 27.39 | 26.95 | 26.95 | 3,806 | +0.07(+0.26%) |
Nov 14, 2019 | 26.38 | 26.88 | 26.38 | 26.88 | 5,379 | +0.23(+0.85%) |
Nov 13, 2019 | 27.10 | 27.11 | 26.63 | 26.65 | 5,184 | -0.88(-3.19%) |
Nov 12, 2019 | 27.64 | 28.22 | 27.42 | 27.53 | 20,730 | -0.47(-1.66%) |
Nov 11, 2019 | 27.75 | 28.23 | 27.70 | 28.00 | 9,744 | -0.32(-1.15%) |
Nov 08, 2019 | 28.38 | 28.89 | 28.15 | 28.32 | 8,641 | -0.38(-1.34%) |
Nov 07, 2019 | 28.67 | 29.64 | 28.45 | 28.71 | 17,720 | +0.63(+2.23%) |
Nov 06, 2019 | 28.71 | 28.71 | 27.48 | 28.08 | 9,145 | -0.24(-0.84%) |
Nov 05, 2019 | 27.71 | 29.09 | 27.71 | 28.32 | 38,505 | +0.61(+2.21%) |
Nov 04, 2019 | 26.50 | 27.70 | 26.50 | 27.70 | 70,755 | +1.85(+7.15%) |
Nov 01, 2019 | 24.83 | 25.86 | 24.77 | 25.86 | 13,167 | +1.58(+6.50%) |
Oct 31, 2019 | 25.34 | 25.34 | 23.80 | 24.28 | 9,527 | -1.09(-4.31%) |
Oct 30, 2019 | 25.88 | 25.91 | 24.57 | 25.37 | 63,498 | -1.22(-4.57%) |
Oct 29, 2019 | 26.27 | 26.87 | 26.16 | 26.59 | 13,680 | -0.21(-0.80%) |
Oct 28, 2019 | 27.01 | 27.52 | 26.80 | 26.80 | 18,037 | -0.10(-0.36%) |
Oct 25, 2019 | 25.95 | 26.90 | 25.95 | 26.90 | 11,007 | +1.37(+5.36%) |
Oct 24, 2019 | 25.99 | 25.99 | 25.19 | 25.53 | 12,724 | -0.41(-1.58%) |
Oct 23, 2019 | 26.12 | 26.12 | 25.58 | 25.94 | 8,622 | -0.16(-0.61%) |
Oct 22, 2019 | 25.00 | 26.12 | 24.62 | 26.10 | 12,952 | +0.62(+2.42%) |
Oct 21, 2019 | 24.54 | 25.72 | 24.54 | 25.48 | 15,485 | +0.98(+3.99%) |
Oct 18, 2019 | 24.37 | 24.69 | 24.17 | 24.50 | 7,304 | +0.15(+0.60%) |
Oct 17, 2019 | 24.30 | 24.85 | 24.07 | 24.35 | 3,596 | +0.42(+1.74%) |
Oct 16, 2019 | 23.68 | 24.21 | 23.68 | 23.94 | 4,923 | +0.38(+1.63%) |
Oct 15, 2019 | 22.85 | 23.84 | 22.84 | 23.55 | 17,425 | +0.77(+3.39%) |
Oct 14, 2019 | 23.09 | 23.09 | 22.36 | 22.78 | 11,875 | -0.23(-0.99%) |
Oct 11, 2019 | 22.16 | 23.54 | 22.16 | 23.01 | 78,903 | +1.47(+6.81%) |
Oct 10, 2019 | 20.76 | 21.69 | 20.76 | 21.54 | 65,486 | +0.76(+3.68%) |
Oct 09, 2019 | 20.49 | 21.09 | 20.49 | 20.78 | 3,546 | +0.65(+3.23%) |
Oct 08, 2019 | 20.41 | 20.79 | 20.13 | 20.13 | 4,329 | -1.08(-5.10%) |
Oct 07, 2019 | 21.08 | 21.67 | 20.92 | 21.21 | 56,018 | -0.25(-1.18%) |
Oct 04, 2019 | 20.88 | 21.46 | 20.82 | 21.46 | 5,863 | +0.75(+3.62%) |
Oct 03, 2019 | 20.53 | 20.79 | 19.38 | 20.71 | 61,593 | +0.22(+1.06%) |
Oct 02, 2019 | 21.77 | 21.77 | 20.05 | 20.50 | 15,720 | -1.66(-7.48%) |
Oct 01, 2019 | 23.89 | 23.89 | 21.82 | 22.15 | 10,424 | -1.57(-6.61%) |
Sep 30, 2019 | 23.85 | 23.91 | 23.72 | 23.72 | 6,540 | +0.21(+0.90%) |
Sep 27, 2019 | 24.36 | 24.44 | 23.45 | 23.51 | 3,086 | -0.55(-2.29%) |
Sep 26, 2019 | 24.29 | 24.29 | 23.84 | 24.06 | 3,415 | -0.20(-0.83%) |
Sep 25, 2019 | 23.62 | 24.43 | 23.62 | 24.26 | 7,689 | +0.71(+3.03%) |
Sep 24, 2019 | 24.54 | 24.54 | 23.27 | 23.55 | 6,605 | -0.41(-1.73%) |
Sep 23, 2019 | 23.91 | 24.16 | 23.91 | 23.96 | 3,695 | -0.51(-2.09%) |
Sep 20, 2019 | 24.75 | 24.79 | 24.23 | 24.47 | 2,578 | -0.38(-1.54%) |
Sep 19, 2019 | 25.64 | 25.64 | 24.68 | 24.86 | 6,399 | -0.44(-1.72%) |
Sep 18, 2019 | 25.56 | 25.56 | 24.67 | 25.29 | 11,461 | -1.00(-3.79%) |
Sep 17, 2019 | 25.92 | 26.29 | 25.92 | 26.29 | 1,612 | -0.09(-0.34%) |
Sep 16, 2019 | 26.17 | 26.93 | 26.17 | 26.38 | 8,381 | -0.77(-2.83%) |
Sep 13, 2019 | 26.84 | 27.27 | 26.84 | 27.14 | 12,275 | +0.74(+2.79%) |
Sep 12, 2019 | 26.66 | 26.66 | 25.96 | 26.41 | 11,461 | -0.24(-0.90%) |
Sep 11, 2019 | 25.92 | 26.65 | 25.92 | 26.65 | 14,455 | +0.73(+2.80%) |
Sep 10, 2019 | 24.94 | 25.98 | 24.92 | 25.92 | 23,065 | +0.98(+3.92%) |
Sep 09, 2019 | 24.29 | 24.97 | 24.29 | 24.94 | 15,516 | +1.40(+5.97%) |
Sep 06, 2019 | 24.23 | 24.23 | 23.52 | 23.54 | 10,624 | -0.44(-1.82%) |
Sep 05, 2019 | 23.27 | 24.24 | 23.27 | 23.98 | 96,410 | +1.74(+7.84%) |
Sep 04, 2019 | 22.10 | 22.23 | 22.07 | 22.23 | 3,656 | +0.78(+3.64%) |
Sep 03, 2019 | 21.81 | 22.10 | 20.99 | 21.45 | 8,176 | -1.02(-4.53%) |
Aug 30, 2019 | 22.74 | 22.93 | 22.13 | 22.47 | 85,926 | +0.26(+1.17%) |
Aug 29, 2019 | 21.95 | 22.52 | 21.94 | 22.21 | 16,536 | +1.28(+6.11%) |
Aug 28, 2019 | 19.87 | 21.07 | 19.87 | 20.93 | 17,597 | +1.01(+5.09%) |
Aug 27, 2019 | 20.69 | 20.86 | 19.76 | 19.92 | 4,581 | -0.45(-2.20%) |
Aug 26, 2019 | 20.55 | 20.63 | 19.97 | 20.37 | 10,450 | +0.66(+3.38%) |
Aug 23, 2019 | 21.58 | 21.81 | 19.68 | 19.70 | 10,831 | -2.60(-11.65%) |
Aug 22, 2019 | 22.40 | 22.59 | 21.91 | 22.30 | 10,044 | -0.10(-0.44%) |
Aug 21, 2019 | 22.37 | 22.58 | 22.33 | 22.40 | 4,706 | +0.63(+2.87%) |
Aug 20, 2019 | 22.05 | 22.05 | 21.75 | 21.77 | 2,702 | -0.48(-2.14%) |
Aug 19, 2019 | 22.38 | 22.68 | 21.99 | 22.25 | 7,046 | +0.73(+3.38%) |
Aug 16, 2019 | 20.84 | 21.53 | 20.79 | 21.52 | 5,673 | +1.27(+6.28%) |
Aug 15, 2019 | 20.45 | 20.61 | 19.83 | 20.25 | 15,709 | -0.51(-2.47%) |
Aug 14, 2019 | 21.61 | 21.79 | 20.68 | 20.76 | 15,478 | -1.92(-8.48%) |
Aug 13, 2019 | 22.30 | 23.56 | 22.30 | 22.69 | 15,451 | +0.74(+3.35%) |
Aug 12, 2019 | 23.38 | 23.38 | 21.79 | 21.95 | 10,694 | -1.22(-5.27%) |
Aug 09, 2019 | 23.91 | 23.91 | 22.90 | 23.17 | 12,894 | -0.73(-3.05%) |
Aug 08, 2019 | 23.32 | 23.99 | 23.27 | 23.90 | 9,295 | +1.08(+4.75%) |
Aug 07, 2019 | 21.78 | 22.82 | 21.78 | 22.82 | 5,575 | -0.15(-0.67%) |
Aug 06, 2019 | 22.93 | 22.99 | 22.17 | 22.98 | 6,963 | +0.78(+3.54%) |
Aug 05, 2019 | 23.99 | 23.99 | 21.57 | 22.19 | 20,380 | -2.27(-9.27%) |
Aug 02, 2019 | 24.46 | 24.72 | 23.99 | 24.46 | 10,005 | -0.34(-1.35%) |
Aug 01, 2019 | 26.19 | 26.82 | 24.58 | 24.79 | 15,679 | -2.05(-7.64%) |
Jul 31, 2019 | 27.14 | 27.63 | 26.08 | 26.84 | 10,152 | -0.54(-1.99%) |
Jul 30, 2019 | 26.65 | 27.49 | 26.39 | 27.39 | 6,223 | -0.08(-0.31%) |
Jul 29, 2019 | 27.22 | 27.47 | 27.20 | 27.47 | 2,767 | +0.04(+0.14%) |
Jul 26, 2019 | 26.66 | 27.61 | 26.50 | 27.43 | 6,601 | +0.66(+2.47%) |
Jul 25, 2019 | 27.15 | 27.43 | 26.71 | 26.77 | 4,699 | -0.72(-2.62%) |
Jul 24, 2019 | 26.84 | 27.92 | 26.28 | 27.49 | 22,111 | +0.50(+1.85%) |
Jul 23, 2019 | 26.82 | 27.05 | 26.52 | 26.99 | 16,550 | +0.60(+2.26%) |
Jul 22, 2019 | 26.82 | 26.82 | 26.17 | 26.40 | 8,613 | +0.16(+0.63%) |
Jul 19, 2019 | 26.11 | 26.71 | 26.11 | 26.23 | 11,965 | +0.93(+3.68%) |
Jul 18, 2019 | 25.00 | 25.65 | 25.00 | 25.30 | 13,694 | +0.56(+2.25%) |
Jul 17, 2019 | 27.63 | 27.63 | 24.74 | 24.74 | 29,270 | -3.15(-11.29%) |
Jul 16, 2019 | 27.14 | 28.35 | 27.14 | 27.89 | 31,522 | +1.53(+5.82%) |
Jul 15, 2019 | 27.09 | 27.09 | 26.11 | 26.36 | 6,982 | -0.24(-0.90%) |
Jul 12, 2019 | 25.76 | 26.68 | 25.74 | 26.60 | 36,619 | +1.70(+6.83%) |
Jul 11, 2019 | 24.24 | 25.09 | 24.12 | 24.90 | 14,802 | +0.74(+3.05%) |
Jul 10, 2019 | 25.07 | 25.07 | 24.09 | 24.16 | 6,186 | -0.40(-1.63%) |
Jul 09, 2019 | 24.72 | 24.72 | 24.28 | 24.56 | 8,913 | -0.50(-2.01%) |
Jul 08, 2019 | 25.19 | 25.45 | 24.96 | 25.07 | 9,150 | -0.41(-1.61%) |
Jul 05, 2019 | 25.36 | 25.55 | 24.56 | 25.48 | 5,054 | -0.37(-1.44%) |
Jul 03, 2019 | 25.53 | 25.88 | 25.53 | 25.85 | 9,799 | +0.75(+3.00%) |
Jul 02, 2019 | 25.81 | 25.84 | 24.94 | 25.10 | 4,179 | -0.67(-2.61%) |
Jul 01, 2019 | 26.50 | 26.66 | 25.77 | 25.77 | 83,137 | +0.38(+1.50%) |
Jun 28, 2019 | 25.13 | 25.58 | 25.11 | 25.39 | 111,817 | +0.92(+3.77%) |
Jun 27, 2019 | 23.61 | 24.59 | 23.61 | 24.46 | 173,113 | +0.92(+3.90%) |
Jun 26, 2019 | 23.04 | 23.66 | 23.04 | 23.55 | 3,260 | +0.49(+2.15%) |
Jun 25, 2019 | 23.45 | 23.45 | 22.98 | 23.05 | 2,816 | -0.61(-2.58%) |
Jun 24, 2019 | 24.44 | 24.44 | 23.60 | 23.66 | 3,305 | -1.14(-4.61%) |
Jun 21, 2019 | 24.99 | 25.82 | 24.74 | 24.80 | 6,827 | -0.48(-1.91%) |
Jun 20, 2019 | 25.24 | 25.39 | 24.73 | 25.29 | 4,395 | +0.58(+2.34%) |
Jun 19, 2019 | 24.74 | 24.77 | 24.39 | 24.71 | 2,526 | +0.13(+0.53%) |
Jun 18, 2019 | 23.97 | 24.95 | 23.97 | 24.58 | 10,214 | +0.91(+3.83%) |
Jun 17, 2019 | 24.11 | 24.16 | 23.67 | 23.67 | 2,856 | -0.85(-3.45%) |
Jun 14, 2019 | 24.44 | 24.58 | 24.02 | 24.52 | 9,206 | -0.19(-0.79%) |
Jun 13, 2019 | 24.53 | 24.92 | 24.53 | 24.71 | 10,918 | +0.64(+2.65%) |
Jun 12, 2019 | 23.93 | 24.10 | 23.88 | 24.07 | 2,397 | +0.39(+1.66%) |
Jun 11, 2019 | 24.48 | 24.58 | 23.53 | 23.68 | 8,481 | -0.32(-1.33%) |
Jun 10, 2019 | 24.37 | 24.79 | 24.00 | 24.00 | 9,833 | +0.61(+2.63%) |
Jun 07, 2019 | 23.25 | 23.91 | 23.25 | 23.39 | 5,172 | +0.42(+1.82%) |
Jun 06, 2019 | 23.43 | 23.43 | 22.51 | 22.97 | 9,373 | -0.57(-2.44%) |
Jun 05, 2019 | 23.09 | 23.68 | 23.08 | 23.54 | 12,219 | +0.59(+2.57%) |
Jun 04, 2019 | 21.94 | 22.97 | 21.94 | 22.95 | 14,234 | +2.10(+10.05%) |
Jun 03, 2019 | 20.79 | 21.61 | 20.69 | 20.86 | 2,242 | +0.10(+0.49%) |
May 31, 2019 | 21.09 | 21.19 | 20.71 | 20.76 | 5,172 | -1.21(-5.51%) |
May 30, 2019 | 22.18 | 22.18 | 21.65 | 21.97 | 2,666 | -0.05(-0.25%) |
May 29, 2019 | 22.23 | 22.23 | 21.66 | 22.02 | 7,250 | -0.54(-2.38%) |
May 28, 2019 | 23.57 | 23.57 | 22.56 | 22.56 | 8,407 | -0.88(-3.76%) |
May 24, 2019 | 23.69 | 23.69 | 23.05 | 23.44 | 3,413 | -0.16(-0.70%) |
May 23, 2019 | 24.03 | 24.17 | 23.11 | 23.61 | 11,197 | -1.29(-5.17%) |
May 22, 2019 | 25.62 | 25.62 | 24.81 | 24.89 | 5,290 | -1.30(-4.96%) |
May 21, 2019 | 26.19 | 26.45 | 26.19 | 26.19 | 3,118 | +0.35(+1.37%) |
May 20, 2019 | 25.89 | 25.89 | 25.84 | 25.84 | 301 | -0.26(-1.00%) |
May 17, 2019 | 26.09 | 26.87 | 26.08 | 26.10 | 3,723 | -0.77(-2.87%) |
May 16, 2019 | 26.38 | 27.20 | 26.36 | 26.87 | 7,272 | +0.95(+3.68%) |
May 15, 2019 | 25.67 | 26.03 | 24.92 | 25.92 | 2,889 | +0.15(+0.60%) |
May 14, 2019 | 25.12 | 26.29 | 25.12 | 25.76 | 11,465 | +1.12(+4.54%) |
May 13, 2019 | 25.01 | 25.36 | 24.14 | 24.64 | 10,534 | -2.16(-8.08%) |
May 10, 2019 | 26.74 | 27.28 | 25.36 | 26.81 | 6,930 | -0.26(-0.96%) |
May 09, 2019 | 26.93 | 27.08 | 26.10 | 27.07 | 5,797 | -0.18(-0.66%) |
May 08, 2019 | 27.24 | 27.92 | 27.24 | 27.25 | 2,854 | -0.12(-0.43%) |
May 07, 2019 | 27.65 | 27.89 | 26.53 | 27.37 | 8,708 | -1.98(-6.76%) |
May 06, 2019 | 27.96 | 29.58 | 27.55 | 29.35 | 14,554 | -0.52(-1.75%) |
May 03, 2019 | 29.43 | 29.90 | 29.14 | 29.87 | 7,240 | +1.39(+4.88%) |
May 02, 2019 | 27.61 | 28.62 | 27.61 | 28.48 | 16,069 | +1.05(+3.83%) |