Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.980 | 7.120 | 6.520 | 7.020 | 5,364,795 | +0.63(+9.86%) |
Apr 29, 2020 | 6.450 | 6.630 | 6.320 | 6.390 | 3,675,877 | +0.38(+6.32%) |
Apr 28, 2020 | 6.140 | 6.270 | 5.910 | 6.010 | 3,445,393 | -0.07(-1.15%) |
Apr 27, 2020 | 6.090 | 6.140 | 5.930 | 6.080 | 3,458,926 | -0.55(-8.30%) |
Apr 24, 2020 | 6.690 | 6.742 | 6.430 | 6.630 | 3,406,600 | +0.02(+0.30%) |
Apr 23, 2020 | 6.830 | 6.990 | 6.420 | 6.610 | 5,184,911 | +0.18(+2.80%) |
Apr 22, 2020 | 6.650 | 6.850 | 6.230 | 6.430 | 7,189,603 | +0.01(+0.16%) |
Apr 21, 2020 | 6.520 | 6.860 | 5.970 | 6.420 | 12,593,662 | -1.57(-19.65%) |
Apr 20, 2020 | 8.020 | 8.180 | 7.760 | 7.990 | 6,212,432 | -0.59(-6.88%) |
Apr 17, 2020 | 8.450 | 8.660 | 8.430 | 8.580 | 1,588,700 | +0.02(+0.23%) |
Apr 16, 2020 | 8.600 | 8.620 | 8.240 | 8.560 | 1,897,123 | +0.06(+0.71%) |
Apr 15, 2020 | 8.560 | 8.670 | 8.230 | 8.500 | 3,048,054 | -0.62(-6.80%) |
Apr 14, 2020 | 9.420 | 9.450 | 8.900 | 9.120 | 2,351,578 | -0.60(-6.17%) |
Apr 13, 2020 | 9.570 | 9.830 | 9.490 | 9.720 | 1,346,431 | -0.02(-0.21%) |
Apr 09, 2020 | 10.31 | 11.02 | 9.470 | 9.740 | 4,841,700 | -0.46(-4.51%) |
Apr 08, 2020 | 9.740 | 10.24 | 9.550 | 10.20 | 2,971,253 | +0.36(+3.66%) |
Apr 07, 2020 | 10.25 | 10.26 | 9.610 | 9.840 | 2,512,360 | -0.18(-1.80%) |
Apr 06, 2020 | 10.01 | 10.21 | 9.660 | 10.02 | 1,981,545 | -0.40(-3.84%) |
Apr 03, 2020 | 10.20 | 10.52 | 9.830 | 10.42 | 6,397,600 | +1.36(+15.01%) |
Apr 02, 2020 | 8.070 | 9.560 | 7.860 | 9.060 | 5,168,845 | +1.44(+18.90%) |
Apr 01, 2020 | 7.660 | 7.700 | 7.430 | 7.620 | 3,705,217 | -0.27(-3.42%) |
Mar 31, 2020 | 8.160 | 8.160 | 7.870 | 7.890 | 2,125,072 | -0.12(-1.50%) |
Mar 30, 2020 | 8.000 | 8.035 | 7.665 | 8.010 | 2,681,822 | -0.45(-5.32%) |
Mar 27, 2020 | 8.500 | 8.540 | 8.240 | 8.460 | 1,672,400 | -0.40(-4.51%) |
Mar 26, 2020 | 8.950 | 9.080 | 8.590 | 8.860 | 1,618,964 | -0.32(-3.49%) |
Mar 25, 2020 | 8.840 | 9.240 | 8.719 | 9.180 | 1,091,519 | +0.14(+1.55%) |
Mar 24, 2020 | 9.300 | 9.320 | 8.890 | 9.040 | 959,035 | +0.09(+1.01%) |
Mar 23, 2020 | 8.720 | 9.000 | 8.380 | 8.950 | 841,792 | -0.12(-1.32%) |
Mar 20, 2020 | 9.150 | 9.570 | 8.780 | 9.070 | 1,206,300 | +0.23(+2.60%) |
Mar 19, 2020 | 8.580 | 9.490 | 8.230 | 8.840 | 1,400,768 | -0.07(-0.79%) |
Mar 18, 2020 | 8.740 | 8.910 | 8.250 | 8.910 | 1,448,421 | -0.41(-4.40%) |
Mar 17, 2020 | 9.720 | 9.960 | 9.280 | 9.320 | 1,349,266 | -0.38(-3.92%) |
Mar 16, 2020 | 10.00 | 10.09 | 9.650 | 9.700 | 1,603,336 | -1.56(-13.85%) |
Mar 13, 2020 | 11.07 | 11.69 | 10.71 | 11.26 | 2,059,900 | +0.65(+6.13%) |
Mar 12, 2020 | 10.73 | 11.16 | 10.52 | 10.61 | 1,884,273 | -1.06(-9.08%) |
Mar 11, 2020 | 11.75 | 11.84 | 11.43 | 11.67 | 1,029,468 | -0.57(-4.66%) |
Mar 10, 2020 | 12.10 | 12.31 | 11.62 | 12.24 | 1,428,465 | +0.73(+6.34%) |
Mar 09, 2020 | 11.54 | 12.10 | 11.35 | 11.51 | 2,056,051 | -3.23(-21.91%) |
Mar 06, 2020 | 15.59 | 15.63 | 14.60 | 14.74 | 861,900 | -1.42(-8.79%) |
Mar 05, 2020 | 16.49 | 16.57 | 16.06 | 16.16 | 517,485 | -0.49(-2.94%) |
Mar 04, 2020 | 17.09 | 17.09 | 16.49 | 16.65 | 687,922 | -0.15(-0.89%) |
Mar 03, 2020 | 17.12 | 17.40 | 16.55 | 16.80 | 806,666 | -0.22(-1.29%) |
Mar 02, 2020 | 16.49 | 17.02 | 16.27 | 17.02 | 400,858 | +0.84(+5.19%) |
Feb 28, 2020 | 16.14 | 16.23 | 15.81 | 16.18 | 478,400 | -0.43(-2.59%) |
Feb 27, 2020 | 16.39 | 16.86 | 16.28 | 16.61 | 408,645 | -0.46(-2.69%) |
Feb 26, 2020 | 17.41 | 17.66 | 16.92 | 17.07 | 353,146 | -0.39(-2.23%) |
Feb 25, 2020 | 17.94 | 17.96 | 17.43 | 17.46 | 177,844 | -0.49(-2.73%) |
Feb 24, 2020 | 17.85 | 18.10 | 17.63 | 17.95 | 206,161 | -0.72(-3.86%) |
Feb 21, 2020 | 18.60 | 18.73 | 18.48 | 18.67 | 148,000 | -0.32(-1.69%) |
Feb 20, 2020 | 19.08 | 19.22 | 18.96 | 18.99 | 274,362 | +0.05(+0.26%) |
Feb 19, 2020 | 18.87 | 19.04 | 18.72 | 18.94 | 186,111 | +0.44(+2.38%) |
Feb 18, 2020 | 18.15 | 18.55 | 18.15 | 18.50 | 312,968 | +0.10(+0.54%) |
Feb 14, 2020 | 18.42 | 18.47 | 18.21 | 18.40 | 315,900 | +0.24(+1.32%) |
Feb 13, 2020 | 18.03 | 18.24 | 17.98 | 18.16 | 335,361 | +0.18(+1.00%) |
Feb 12, 2020 | 18.01 | 18.04 | 17.78 | 17.98 | 277,947 | +0.58(+3.33%) |
Feb 11, 2020 | 17.54 | 17.54 | 17.30 | 17.40 | 291,067 | +0.22(+1.28%) |
Feb 10, 2020 | 17.29 | 17.38 | 17.06 | 17.18 | 295,687 | -0.34(-1.94%) |
Feb 07, 2020 | 17.53 | 17.70 | 17.43 | 17.52 | 362,500 | -0.19(-1.07%) |
Feb 06, 2020 | 17.56 | 17.80 | 17.43 | 17.71 | 319,343 | -0.08(-0.45%) |
Feb 05, 2020 | 17.87 | 18.12 | 17.67 | 17.79 | 349,441 | +0.41(+2.36%) |
Feb 04, 2020 | 17.68 | 17.75 | 17.30 | 17.38 | 330,391 | -0.07(-0.40%) |
Feb 03, 2020 | 17.92 | 18.04 | 17.40 | 17.45 | 401,441 | -0.74(-4.07%) |
Jan 31, 2020 | 18.21 | 18.43 | 17.97 | 18.19 | 346,800 | -0.44(-2.36%) |
Jan 30, 2020 | 18.42 | 18.64 | 18.23 | 18.63 | 249,868 | -0.22(-1.17%) |
Jan 29, 2020 | 19.00 | 19.00 | 18.75 | 18.85 | 178,492 | -0.06(-0.32%) |
Jan 28, 2020 | 18.74 | 19.04 | 18.68 | 18.91 | 104,727 | +0.21(+1.12%) |
Jan 27, 2020 | 18.72 | 18.95 | 18.62 | 18.70 | 133,545 | -0.58(-3.01%) |
Jan 24, 2020 | 19.38 | 19.40 | 19.09 | 19.28 | 131,900 | -0.38(-1.93%) |
Jan 23, 2020 | 19.56 | 19.73 | 19.43 | 19.66 | 274,288 | -0.37(-1.85%) |
Jan 22, 2020 | 20.20 | 20.20 | 19.97 | 20.03 | 199,063 | -0.43(-2.10%) |
Jan 21, 2020 | 20.50 | 20.61 | 20.43 | 20.46 | 169,259 | -0.14(-0.68%) |
Jan 17, 2020 | 20.56 | 20.64 | 20.44 | 20.60 | 155,400 | +0.11(+0.54%) |
Jan 16, 2020 | 20.42 | 20.59 | 20.41 | 20.49 | 179,089 | +0.16(+0.79%) |
Jan 15, 2020 | 20.39 | 20.40 | 20.15 | 20.33 | 179,443 | -0.13(-0.64%) |
Jan 14, 2020 | 20.51 | 20.61 | 20.43 | 20.46 | 171,772 | +0.06(+0.29%) |
Jan 13, 2020 | 20.52 | 20.53 | 20.27 | 20.40 | 163,334 | -0.21(-1.02%) |
Jan 10, 2020 | 20.70 | 20.78 | 20.57 | 20.61 | 212,100 | -0.15(-0.72%) |
Jan 09, 2020 | 20.70 | 20.85 | 20.47 | 20.76 | 312,562 | -0.25(-1.19%) |
Jan 08, 2020 | 21.59 | 21.62 | 20.60 | 21.01 | 577,849 | -0.64(-2.96%) |
Jan 07, 2020 | 21.56 | 21.69 | 21.46 | 21.65 | 163,717 | -0.03(-0.14%) |
Jan 06, 2020 | 21.96 | 21.98 | 21.63 | 21.68 | 400,417 | -0.05(-0.23%) |
Jan 03, 2020 | 21.75 | 21.84 | 21.46 | 21.73 | 592,100 | +0.76(+3.62%) |
Jan 02, 2020 | 20.95 | 21.05 | 20.83 | 20.97 | 93,776 | +0.12(+0.58%) |
Dec 31, 2019 | 20.89 | 21.14 | 20.83 | 20.85 | 103,500 | -0.23(-1.09%) |
Dec 30, 2019 | 21.32 | 21.36 | 20.94 | 21.08 | 156,298 | -0.10(-0.47%) |
Dec 27, 2019 | 21.15 | 21.23 | 21.04 | 21.18 | 105,600 | +0.06(+0.28%) |
Dec 26, 2019 | 21.00 | 21.16 | 21.00 | 21.12 | 71,466 | +0.20(+0.96%) |
Dec 24, 2019 | 20.84 | 20.96 | 20.84 | 20.92 | 37,100 | +0.12(+0.58%) |
Dec 23, 2019 | 20.63 | 20.81 | 20.60 | 20.80 | 135,153 | +0.16(+0.78%) |
Dec 20, 2019 | 20.71 | 20.72 | 20.55 | 20.64 | 131,700 | -0.13(-0.63%) |
Dec 19, 2019 | 20.69 | 20.85 | 20.69 | 20.77 | 107,916 | +0.11(+0.53%) |
Dec 18, 2019 | 20.53 | 20.73 | 20.51 | 20.66 | 199,212 | +0.04(+0.19%) |
Dec 17, 2019 | 20.47 | 20.68 | 20.47 | 20.62 | 122,014 | +0.23(+1.13%) |
Dec 16, 2019 | 20.45 | 20.49 | 20.39 | 20.39 | 134,882 | +0.15(+0.74%) |
Dec 13, 2019 | 20.18 | 20.54 | 20.15 | 20.24 | 325,300 | +0.15(+0.75%) |
Dec 12, 2019 | 20.02 | 20.24 | 19.98 | 20.09 | 269,586 | +0.17(+0.85%) |
Dec 11, 2019 | 19.95 | 20.03 | 19.68 | 19.92 | 224,418 | -0.19(-0.94%) |
Dec 10, 2019 | 20.03 | 20.16 | 19.98 | 20.11 | 143,028 | +0.09(+0.45%) |
Dec 09, 2019 | 19.99 | 20.13 | 19.99 | 20.02 | 179,776 | -0.01(-0.05%) |
Dec 06, 2019 | 19.75 | 20.25 | 19.74 | 20.03 | 1,277,600 | +0.24(+1.21%) |
Dec 05, 2019 | 19.85 | 19.94 | 19.66 | 19.79 | 899,561 | +0.13(+0.66%) |
Dec 04, 2019 | 19.53 | 19.82 | 19.52 | 19.66 | 765,256 | +0.62(+3.26%) |
Dec 03, 2019 | 18.92 | 19.22 | 18.84 | 19.04 | 1,063,714 | +0.04(+0.21%) |
Dec 02, 2019 | 19.22 | 19.27 | 18.97 | 19.00 | 539,652 | +0.05(+0.26%) |
Nov 29, 2019 | 19.41 | 19.43 | 18.86 | 18.95 | 333,700 | -0.72(-3.66%) |
Nov 27, 2019 | 19.68 | 19.77 | 19.50 | 19.67 | 270,400 | -0.07(-0.35%) |
Nov 26, 2019 | 19.62 | 19.74 | 19.51 | 19.74 | 248,408 | +0.59(+3.08%) |
Nov 25, 2019 | 19.44 | 19.58 | 19.15 | 19.15 | 183,052 | -0.38(-1.95%) |
Nov 22, 2019 | 19.58 | 19.66 | 19.33 | 19.53 | 257,300 | -0.05(-0.26%) |
Nov 21, 2019 | 19.35 | 19.65 | 19.34 | 19.58 | 197,539 | +0.39(+2.03%) |
Nov 20, 2019 | 18.90 | 19.30 | 18.85 | 19.19 | 409,507 | +0.47(+2.51%) |
Nov 19, 2019 | 18.90 | 18.97 | 18.67 | 18.72 | 217,586 | -0.40(-2.09%) |
Nov 18, 2019 | 19.29 | 19.33 | 19.05 | 19.12 | 320,836 | -0.35(-1.80%) |
Nov 15, 2019 | 19.14 | 19.55 | 19.14 | 19.47 | 427,100 | +0.29(+1.51%) |
Nov 14, 2019 | 19.36 | 19.39 | 19.11 | 19.18 | 436,224 | -0.04(-0.21%) |
Nov 13, 2019 | 18.95 | 19.28 | 18.95 | 19.22 | 672,189 | +0.15(+0.79%) |
Nov 12, 2019 | 19.22 | 19.32 | 19.00 | 19.07 | 403,608 | -0.05(-0.26%) |
Nov 11, 2019 | 18.98 | 19.29 | 18.98 | 19.12 | 450,400 | -0.13(-0.68%) |
Nov 08, 2019 | 18.79 | 19.27 | 18.66 | 19.25 | 739,300 | +0.15(+0.79%) |
Nov 07, 2019 | 19.20 | 19.33 | 19.07 | 19.10 | 898,799 | +0.08(+0.42%) |
Nov 06, 2019 | 19.30 | 19.46 | 18.93 | 19.02 | 1,121,899 | -0.31(-1.60%) |
Nov 05, 2019 | 19.29 | 19.42 | 19.27 | 19.33 | 435,139 | +0.22(+1.15%) |
Nov 04, 2019 | 19.20 | 19.29 | 19.07 | 19.11 | 232,066 | +0.18(+0.95%) |
Nov 01, 2019 | 18.55 | 19.00 | 18.50 | 18.93 | 926,400 | +0.64(+3.50%) |
Oct 31, 2019 | 18.40 | 18.43 | 18.20 | 18.29 | 694,776 | -0.19(-1.03%) |
Oct 30, 2019 | 18.80 | 18.81 | 18.45 | 18.48 | 847,657 | -0.32(-1.70%) |
Oct 29, 2019 | 18.62 | 18.94 | 18.60 | 18.80 | 362,523 | -0.04(-0.21%) |
Oct 28, 2019 | 19.01 | 19.07 | 18.72 | 18.84 | 367,606 | -0.14(-0.74%) |
Oct 25, 2019 | 18.83 | 19.00 | 18.65 | 18.98 | 358,600 | +0.12(+0.64%) |
Oct 24, 2019 | 18.77 | 18.92 | 18.72 | 18.86 | 315,384 | +0.20(+1.07%) |
Oct 23, 2019 | 18.18 | 18.74 | 18.17 | 18.66 | 498,942 | +0.41(+2.25%) |
Oct 22, 2019 | 18.23 | 18.42 | 18.16 | 18.25 | 601,149 | +0.19(+1.05%) |
Oct 21, 2019 | 17.89 | 18.10 | 17.84 | 18.06 | 388,653 | -0.06(-0.33%) |
Oct 18, 2019 | 18.32 | 18.36 | 18.04 | 18.12 | 506,200 | -0.18(-0.98%) |
Oct 17, 2019 | 18.05 | 18.32 | 17.93 | 18.30 | 471,157 | +0.15(+0.83%) |
Oct 16, 2019 | 17.92 | 18.25 | 17.92 | 18.15 | 605,617 | +0.15(+0.83%) |
Oct 15, 2019 | 18.06 | 18.23 | 17.91 | 18.00 | 649,731 | -0.10(-0.55%) |
Oct 14, 2019 | 18.08 | 18.18 | 17.88 | 18.10 | 953,997 | -0.39(-2.11%) |
Oct 11, 2019 | 18.19 | 18.53 | 18.19 | 18.49 | 1,057,100 | +0.38(+2.10%) |
Oct 10, 2019 | 17.99 | 18.12 | 17.86 | 18.11 | 676,715 | +0.30(+1.68%) |
Oct 09, 2019 | 18.07 | 18.12 | 17.75 | 17.81 | 917,707 | +0.13(+0.74%) |
Oct 08, 2019 | 17.67 | 17.84 | 17.57 | 17.68 | 1,295,523 | -0.16(-0.90%) |
Oct 07, 2019 | 17.97 | 18.22 | 17.79 | 17.84 | 711,497 | +0.00(+0.00%) |
Oct 04, 2019 | 17.88 | 18.01 | 17.62 | 17.84 | 797,400 | +0.23(+1.31%) |
Oct 03, 2019 | 17.43 | 17.71 | 17.15 | 17.61 | 1,669,911 | +0.03(+0.17%) |
Oct 02, 2019 | 17.93 | 17.93 | 17.49 | 17.58 | 1,475,037 | -0.41(-2.28%) |
Oct 01, 2019 | 18.30 | 18.34 | 17.84 | 17.99 | 1,830,895 | -0.16(-0.88%) |
Sep 30, 2019 | 18.43 | 18.57 | 18.08 | 18.15 | 1,744,008 | -0.47(-2.52%) |
Sep 27, 2019 | 18.49 | 18.87 | 18.43 | 18.62 | 1,447,800 | -0.21(-1.12%) |
Sep 26, 2019 | 18.60 | 18.90 | 18.47 | 18.83 | 1,347,926 | +0.07(+0.37%) |
Sep 25, 2019 | 18.51 | 18.79 | 18.42 | 18.76 | 1,421,822 | -0.04(-0.21%) |
Sep 24, 2019 | 19.25 | 19.29 | 18.77 | 18.80 | 1,455,056 | -0.55(-2.84%) |
Sep 23, 2019 | 19.35 | 19.47 | 19.21 | 19.35 | 1,236,550 | -0.06(-0.31%) |
Sep 20, 2019 | 19.47 | 19.57 | 19.23 | 19.41 | 1,427,900 | +0.03(+0.15%) |
Sep 19, 2019 | 19.41 | 19.49 | 19.27 | 19.38 | 1,848,927 | +0.32(+1.68%) |
Sep 18, 2019 | 19.23 | 19.36 | 18.96 | 19.06 | 1,538,590 | -0.19(-0.99%) |
Sep 17, 2019 | 20.38 | 20.39 | 19.17 | 19.25 | 3,124,819 | -1.17(-5.73%) |
Sep 16, 2019 | 19.90 | 20.92 | 19.87 | 20.42 | 3,149,397 | +2.34(+12.94%) |
Sep 13, 2019 | 18.11 | 18.17 | 18.02 | 18.08 | 793,600 | +0.24(+1.35%) |
Sep 12, 2019 | 17.77 | 18.15 | 17.75 | 17.84 | 1,833,756 | -0.50(-2.73%) |
Sep 11, 2019 | 18.84 | 18.97 | 18.17 | 18.34 | 1,040,331 | -0.40(-2.13%) |
Sep 10, 2019 | 18.93 | 19.13 | 18.66 | 18.74 | 976,103 | -0.07(-0.37%) |
Sep 09, 2019 | 18.63 | 18.91 | 18.59 | 18.81 | 596,998 | +0.35(+1.90%) |
Sep 06, 2019 | 17.94 | 18.57 | 17.91 | 18.46 | 600,600 | +0.21(+1.15%) |
Sep 05, 2019 | 18.42 | 18.72 | 18.20 | 18.25 | 1,158,093 | +0.01(+0.05%) |
Sep 04, 2019 | 17.87 | 18.29 | 17.87 | 18.24 | 776,977 | +0.88(+5.07%) |
Sep 03, 2019 | 17.24 | 17.52 | 17.18 | 17.36 | 686,800 | -0.26(-1.48%) |
Aug 30, 2019 | 18.09 | 18.10 | 17.55 | 17.62 | 1,054,000 | -0.50(-2.76%) |
Aug 29, 2019 | 17.93 | 18.18 | 17.91 | 18.12 | 597,629 | +0.16(+0.89%) |
Aug 28, 2019 | 18.03 | 18.14 | 17.91 | 17.96 | 388,469 | +0.26(+1.47%) |
Aug 27, 2019 | 17.54 | 17.74 | 17.42 | 17.70 | 414,982 | +0.22(+1.26%) |
Aug 26, 2019 | 17.84 | 17.85 | 17.41 | 17.48 | 431,136 | -0.08(-0.46%) |
Aug 23, 2019 | 17.54 | 17.81 | 17.38 | 17.56 | 830,800 | -0.29(-1.62%) |
Aug 22, 2019 | 18.05 | 18.06 | 17.72 | 17.85 | 398,641 | -0.14(-0.78%) |
Aug 21, 2019 | 18.24 | 18.27 | 17.91 | 17.99 | 377,614 | +0.16(+0.90%) |
Aug 20, 2019 | 17.71 | 17.95 | 17.56 | 17.83 | 349,308 | +0.04(+0.22%) |
Aug 19, 2019 | 17.71 | 17.82 | 17.58 | 17.79 | 260,927 | +0.33(+1.89%) |
Aug 16, 2019 | 17.48 | 17.54 | 17.34 | 17.46 | 406,500 | +0.11(+0.63%) |
Aug 15, 2019 | 17.29 | 17.43 | 17.21 | 17.35 | 1,210,559 | -0.29(-1.64%) |
Aug 14, 2019 | 17.67 | 17.73 | 17.33 | 17.64 | 1,073,152 | -0.60(-3.29%) |
Aug 13, 2019 | 17.37 | 18.29 | 17.36 | 18.24 | 1,484,222 | +0.83(+4.77%) |
Aug 12, 2019 | 17.50 | 17.51 | 17.33 | 17.41 | 387,417 | -0.01(-0.06%) |
Aug 09, 2019 | 17.47 | 17.58 | 17.34 | 17.42 | 660,200 | +0.28(+1.63%) |
Aug 08, 2019 | 17.01 | 17.22 | 16.91 | 17.14 | 813,901 | +0.09(+0.53%) |
Aug 07, 2019 | 17.10 | 17.17 | 16.62 | 17.05 | 4,010,767 | -0.52(-2.96%) |
Aug 06, 2019 | 17.94 | 17.96 | 17.49 | 17.57 | 1,082,522 | -0.24(-1.35%) |
Aug 05, 2019 | 18.00 | 18.10 | 17.74 | 17.81 | 1,903,359 | -0.44(-2.41%) |
Aug 02, 2019 | 18.66 | 18.67 | 18.23 | 18.25 | 1,024,600 | +0.07(+0.39%) |
Aug 01, 2019 | 19.01 | 19.02 | 17.85 | 18.18 | 2,306,237 | -0.96(-5.02%) |
Jul 31, 2019 | 19.39 | 19.46 | 19.11 | 19.14 | 582,902 | -0.14(-0.73%) |
Jul 30, 2019 | 19.03 | 19.31 | 19.00 | 19.28 | 976,553 | +0.33(+1.74%) |
Jul 29, 2019 | 18.90 | 18.96 | 18.71 | 18.95 | 580,147 | +0.15(+0.80%) |
Jul 26, 2019 | 18.83 | 18.95 | 18.72 | 18.80 | 672,400 | +0.07(+0.37%) |
Jul 25, 2019 | 18.93 | 18.99 | 18.72 | 18.73 | 315,000 | +0.00(+0.00%) |
Jul 24, 2019 | 18.98 | 19.21 | 18.58 | 18.73 | 1,327,029 | -0.27(-1.42%) |
Jul 23, 2019 | 18.77 | 19.00 | 18.67 | 19.00 | 328,550 | +0.22(+1.17%) |
Jul 22, 2019 | 18.65 | 18.81 | 18.63 | 18.78 | 258,073 | +0.08(+0.43%) |
Jul 19, 2019 | 18.49 | 18.75 | 18.33 | 18.70 | 1,049,100 | +0.22(+1.19%) |
Jul 18, 2019 | 18.84 | 18.84 | 18.14 | 18.48 | 1,109,203 | -0.32(-1.70%) |
Jul 17, 2019 | 19.28 | 19.28 | 18.79 | 18.80 | 1,217,619 | -0.41(-2.13%) |
Jul 16, 2019 | 19.66 | 19.83 | 18.88 | 19.21 | 1,668,177 | -0.34(-1.74%) |
Jul 15, 2019 | 19.90 | 19.90 | 19.55 | 19.55 | 859,252 | -0.19(-0.96%) |
Jul 12, 2019 | 19.74 | 19.80 | 19.67 | 19.74 | 619,500 | +0.00(+0.00%) |
Jul 11, 2019 | 19.82 | 19.87 | 19.65 | 19.74 | 612,282 | +0.00(+0.00%) |
Jul 10, 2019 | 19.46 | 19.84 | 19.44 | 19.74 | 1,021,012 | +0.74(+3.89%) |
Jul 09, 2019 | 19.01 | 19.07 | 18.90 | 19.00 | 653,170 | +0.12(+0.64%) |
Jul 08, 2019 | 19.08 | 19.25 | 18.86 | 18.88 | 1,092,411 | -0.12(-0.63%) |
Jul 05, 2019 | 18.85 | 19.07 | 18.84 | 19.00 | 1,017,100 | +0.30(+1.60%) |
Jul 03, 2019 | 18.69 | 18.77 | 18.51 | 18.70 | 773,300 | +0.20(+1.08%) |
Jul 02, 2019 | 19.18 | 19.18 | 18.40 | 18.50 | 2,260,183 | -0.76(-3.95%) |
Jul 01, 2019 | 19.59 | 19.59 | 18.99 | 19.26 | 1,082,684 | +0.29(+1.53%) |
Jun 28, 2019 | 19.40 | 19.43 | 18.93 | 18.97 | 547,900 | -0.37(-1.91%) |
Jun 27, 2019 | 19.39 | 19.48 | 19.31 | 19.34 | 415,240 | +0.00(+0.00%) |
Jun 26, 2019 | 19.27 | 19.50 | 19.24 | 19.34 | 730,058 | +0.33(+1.74%) |
Jun 25, 2019 | 19.03 | 19.11 | 18.93 | 19.01 | 765,893 | +0.04(+0.21%) |
Jun 24, 2019 | 19.01 | 19.02 | 18.73 | 18.97 | 571,797 | -0.13(-0.68%) |
Jun 21, 2019 | 18.96 | 19.13 | 18.96 | 19.10 | 624,700 | +0.23(+1.22%) |
Jun 20, 2019 | 18.68 | 18.94 | 18.57 | 18.87 | 615,935 | +0.65(+3.57%) |
Jun 19, 2019 | 17.94 | 18.24 | 17.93 | 18.22 | 688,815 | +0.06(+0.33%) |
Jun 18, 2019 | 17.86 | 18.32 | 17.84 | 18.16 | 529,907 | +0.40(+2.25%) |
Jun 17, 2019 | 17.94 | 18.08 | 17.68 | 17.76 | 416,061 | -0.31(-1.72%) |
Jun 14, 2019 | 17.97 | 18.21 | 17.89 | 18.07 | 620,200 | +0.21(+1.18%) |
Jun 13, 2019 | 18.15 | 18.15 | 17.71 | 17.86 | 1,086,957 | +0.46(+2.64%) |
Jun 12, 2019 | 17.83 | 17.88 | 17.35 | 17.40 | 514,796 | -0.75(-4.13%) |
Jun 11, 2019 | 18.20 | 18.25 | 18.06 | 18.15 | 476,879 | +0.01(+0.06%) |
Jun 10, 2019 | 18.36 | 18.53 | 18.07 | 18.14 | 706,385 | -0.27(-1.47%) |
Jun 07, 2019 | 18.00 | 18.50 | 17.99 | 18.41 | 1,027,700 | +0.28(+1.54%) |
Jun 06, 2019 | 17.68 | 18.15 | 17.53 | 18.13 | 1,191,486 | +0.48(+2.72%) |
Jun 05, 2019 | 17.94 | 17.94 | 17.30 | 17.65 | 1,405,820 | -0.41(-2.27%) |
Jun 04, 2019 | 17.77 | 18.07 | 17.65 | 18.06 | 806,633 | +0.37(+2.09%) |
Jun 03, 2019 | 18.20 | 18.22 | 17.65 | 17.69 | 745,180 | -0.23(-1.28%) |
May 31, 2019 | 18.50 | 18.62 | 17.86 | 17.92 | 1,163,900 | -1.05(-5.54%) |
May 30, 2019 | 19.64 | 19.65 | 18.91 | 18.97 | 601,829 | -0.78(-3.95%) |
May 29, 2019 | 19.60 | 19.80 | 19.42 | 19.75 | 791,115 | -0.14(-0.70%) |
May 28, 2019 | 20.04 | 20.05 | 19.86 | 19.89 | 413,755 | +0.16(+0.81%) |
May 24, 2019 | 19.62 | 19.74 | 19.27 | 19.73 | 437,600 | +0.34(+1.75%) |
May 23, 2019 | 19.80 | 19.80 | 19.17 | 19.39 | 383,077 | -0.90(-4.44%) |
May 22, 2019 | 20.59 | 20.66 | 20.20 | 20.29 | 354,311 | -0.43(-2.08%) |
May 21, 2019 | 20.68 | 20.77 | 20.58 | 20.72 | 159,071 | +0.03(+0.14%) |
May 20, 2019 | 20.81 | 20.92 | 20.58 | 20.69 | 281,806 | -0.01(-0.05%) |
May 17, 2019 | 20.82 | 20.89 | 20.62 | 20.70 | 322,400 | -0.18(-0.86%) |
May 16, 2019 | 20.88 | 21.05 | 20.83 | 20.88 | 382,487 | +0.22(+1.06%) |
May 15, 2019 | 20.37 | 20.73 | 20.37 | 20.66 | 344,964 | +0.23(+1.13%) |
May 14, 2019 | 20.38 | 20.56 | 20.33 | 20.43 | 347,047 | +0.38(+1.90%) |
May 13, 2019 | 20.77 | 20.82 | 20.02 | 20.05 | 778,670 | -0.22(-1.09%) |
May 10, 2019 | 20.20 | 20.36 | 20.17 | 20.27 | 205,000 | +0.13(+0.65%) |
May 09, 2019 | 20.11 | 20.21 | 19.92 | 20.14 | 424,165 | +0.02(+0.10%) |
May 08, 2019 | 19.97 | 20.29 | 19.95 | 20.12 | 366,357 | +0.16(+0.80%) |
May 07, 2019 | 20.21 | 20.23 | 19.91 | 19.96 | 463,353 | -0.59(-2.87%) |
May 06, 2019 | 20.26 | 20.60 | 20.22 | 20.55 | 194,935 | +0.25(+1.23%) |
May 03, 2019 | 20.28 | 20.51 | 20.27 | 20.30 | 177,000 | +0.08(+0.40%) |
May 02, 2019 | 20.31 | 20.37 | 19.99 | 20.22 | 525,874 | -0.46(-2.22%) |