Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.75 | 10.75 | 10.40 | 10.47 | 778,272 | -0.33(-3.05%) |
Apr 29, 2020 | 10.74 | 10.86 | 10.68 | 10.80 | 801,985 | +0.16(+1.47%) |
Apr 28, 2020 | 11.08 | 11.13 | 10.51 | 10.64 | 804,890 | -0.10(-0.97%) |
Apr 27, 2020 | 10.44 | 10.88 | 10.44 | 10.75 | 1,390,205 | +0.42(+4.03%) |
Apr 24, 2020 | 10.08 | 10.37 | 9.949 | 10.33 | 739,360 | +0.35(+3.48%) |
Apr 23, 2020 | 9.880 | 10.12 | 9.871 | 9.984 | 973,829 | +0.05(+0.52%) |
Apr 22, 2020 | 10.04 | 10.09 | 9.828 | 9.932 | 332,868 | +0.13(+1.33%) |
Apr 21, 2020 | 9.810 | 10.05 | 9.698 | 9.802 | 539,886 | -0.23(-2.25%) |
Apr 20, 2020 | 9.889 | 10.31 | 9.784 | 10.03 | 742,815 | +0.03(+0.26%) |
Apr 17, 2020 | 9.906 | 10.07 | 9.845 | 10.00 | 749,266 | +0.35(+3.60%) |
Apr 16, 2020 | 9.880 | 9.915 | 9.515 | 9.654 | 549,424 | -0.22(-2.20%) |
Apr 15, 2020 | 10.03 | 10.03 | 9.758 | 9.871 | 927,165 | -0.24(-2.40%) |
Apr 14, 2020 | 10.07 | 10.22 | 9.923 | 10.11 | 680,695 | +0.17(+1.75%) |
Apr 13, 2020 | 9.915 | 9.941 | 9.680 | 9.941 | 470,698 | +0.00(+0.00%) |
Apr 09, 2020 | 10.02 | 10.11 | 9.784 | 9.941 | 624,868 | +0.12(+1.24%) |
Apr 08, 2020 | 9.654 | 9.915 | 9.472 | 9.819 | 551,119 | +0.27(+2.82%) |
Apr 07, 2020 | 9.863 | 9.915 | 9.524 | 9.550 | 615,225 | +0.03(+0.36%) |
Apr 06, 2020 | 9.481 | 9.602 | 9.298 | 9.515 | 722,820 | +0.45(+4.98%) |
Apr 03, 2020 | 9.316 | 9.463 | 9.038 | 9.064 | 632,470 | -0.29(-3.06%) |
Apr 02, 2020 | 9.194 | 9.628 | 9.107 | 9.350 | 696,648 | +0.18(+1.99%) |
Apr 01, 2020 | 9.628 | 9.790 | 9.133 | 9.168 | 1,013,065 | -0.73(-7.37%) |
Mar 31, 2020 | 9.863 | 10.34 | 9.767 | 9.897 | 477,270 | -0.13(-1.30%) |
Mar 30, 2020 | 10.42 | 10.49 | 9.897 | 10.03 | 657,524 | -0.50(-4.78%) |
Mar 27, 2020 | 10.31 | 10.79 | 10.24 | 10.53 | 1,154,480 | +0.02(+0.17%) |
Mar 26, 2020 | 9.793 | 10.98 | 9.779 | 10.51 | 2,283,522 | +0.96(+10.09%) |
Mar 25, 2020 | 9.168 | 9.767 | 8.960 | 9.550 | 1,217,906 | +0.51(+5.67%) |
Mar 24, 2020 | 8.873 | 9.090 | 8.699 | 9.038 | 1,047,105 | +0.70(+8.44%) |
Mar 23, 2020 | 8.335 | 8.647 | 8.107 | 8.335 | 1,121,631 | -0.10(-1.23%) |
Mar 20, 2020 | 8.456 | 9.058 | 8.421 | 8.439 | 1,597,244 | +0.06(+0.73%) |
Mar 19, 2020 | 7.866 | 8.656 | 7.814 | 8.378 | 1,002,830 | +0.48(+6.04%) |
Mar 18, 2020 | 7.831 | 8.421 | 7.649 | 7.900 | 1,323,083 | -0.74(-8.54%) |
Mar 17, 2020 | 8.291 | 8.708 | 7.918 | 8.638 | 829,751 | +0.44(+5.40%) |
Mar 16, 2020 | 7.852 | 8.668 | 7.758 | 8.196 | 1,119,725 | -0.69(-7.74%) |
Mar 13, 2020 | 9.046 | 9.046 | 8.247 | 8.883 | 1,475,179 | +0.36(+4.23%) |
Mar 12, 2020 | 8.668 | 9.044 | 8.488 | 8.522 | 1,820,476 | -1.22(-12.52%) |
Mar 11, 2020 | 10.18 | 10.39 | 9.622 | 9.742 | 1,071,204 | -0.69(-6.59%) |
Mar 10, 2020 | 10.56 | 10.64 | 10.05 | 10.43 | 890,427 | +0.34(+3.32%) |
Mar 09, 2020 | 10.000 | 10.70 | 9.836 | 10.09 | 1,360,240 | -1.16(-10.31%) |
Mar 06, 2020 | 11.39 | 11.61 | 11.08 | 11.25 | 1,282,531 | -0.55(-4.66%) |
Mar 05, 2020 | 11.98 | 12.20 | 11.72 | 11.80 | 798,210 | -0.52(-4.18%) |
Mar 04, 2020 | 11.95 | 12.35 | 11.85 | 12.32 | 814,832 | +0.52(+4.44%) |
Mar 03, 2020 | 12.04 | 12.29 | 11.65 | 11.80 | 1,266,700 | -0.41(-3.38%) |
Mar 02, 2020 | 12.15 | 12.27 | 11.76 | 12.21 | 817,406 | +0.26(+2.16%) |
Feb 28, 2020 | 11.73 | 12.00 | 10.74 | 11.95 | 2,092,814 | -0.23(-1.90%) |
Feb 27, 2020 | 12.59 | 12.63 | 11.84 | 12.18 | 1,629,069 | -0.65(-5.09%) |
Feb 26, 2020 | 12.87 | 13.19 | 12.72 | 12.83 | 751,457 | -0.07(-0.53%) |
Feb 25, 2020 | 13.56 | 13.57 | 12.88 | 12.90 | 1,767,309 | -0.48(-3.59%) |
Feb 24, 2020 | 13.65 | 13.69 | 13.35 | 13.38 | 1,293,038 | -0.77(-5.46%) |
Feb 21, 2020 | 14.29 | 14.36 | 14.06 | 14.16 | 739,859 | -0.18(-1.26%) |
Feb 20, 2020 | 14.20 | 14.71 | 14.05 | 14.34 | 1,139,289 | +0.14(+0.97%) |
Feb 19, 2020 | 14.07 | 14.20 | 14.03 | 14.20 | 590,867 | +0.13(+0.92%) |
Feb 18, 2020 | 14.11 | 14.21 | 13.88 | 14.07 | 600,717 | -0.04(-0.30%) |
Feb 14, 2020 | 14.20 | 14.32 | 13.88 | 14.11 | 1,478,438 | +0.51(+3.72%) |
Feb 13, 2020 | 13.50 | 13.72 | 13.46 | 13.61 | 712,746 | +0.09(+0.64%) |
Feb 12, 2020 | 13.83 | 13.90 | 13.51 | 13.52 | 1,118,804 | -0.26(-1.87%) |
Feb 11, 2020 | 13.64 | 13.98 | 13.53 | 13.78 | 962,974 | +0.18(+1.33%) |
Feb 10, 2020 | 13.81 | 13.83 | 13.60 | 13.60 | 1,282,571 | -0.22(-1.62%) |
Feb 07, 2020 | 13.83 | 13.98 | 13.67 | 13.82 | 1,699,371 | -0.29(-2.07%) |
Feb 06, 2020 | 14.38 | 14.50 | 14.11 | 14.11 | 751,909 | -0.25(-1.73%) |
Feb 05, 2020 | 14.69 | 14.70 | 14.35 | 14.36 | 720,316 | -0.21(-1.41%) |
Feb 04, 2020 | 14.42 | 14.72 | 14.40 | 14.57 | 753,584 | +0.26(+1.80%) |
Feb 03, 2020 | 14.32 | 14.44 | 14.17 | 14.31 | 674,819 | +0.10(+0.73%) |
Jan 31, 2020 | 14.50 | 14.52 | 14.11 | 14.21 | 940,887 | -0.32(-2.19%) |
Jan 30, 2020 | 14.57 | 14.71 | 14.41 | 14.53 | 1,040,381 | -0.18(-1.23%) |
Jan 29, 2020 | 14.96 | 15.02 | 14.67 | 14.71 | 710,084 | -0.15(-0.98%) |
Jan 28, 2020 | 14.70 | 14.87 | 14.56 | 14.85 | 1,350,875 | +0.38(+2.61%) |
Jan 27, 2020 | 14.59 | 14.72 | 14.26 | 14.48 | 1,218,707 | -0.50(-3.33%) |
Jan 24, 2020 | 15.75 | 15.88 | 14.86 | 14.97 | 1,813,679 | -0.73(-4.65%) |
Jan 23, 2020 | 15.71 | 15.89 | 15.39 | 15.70 | 1,093,873 | +0.01(+0.05%) |
Jan 22, 2020 | 15.86 | 15.94 | 15.57 | 15.70 | 792,943 | -0.02(-0.11%) |
Jan 21, 2020 | 16.16 | 16.37 | 15.64 | 15.71 | 1,882,209 | -0.40(-2.45%) |
Jan 17, 2020 | 16.09 | 16.38 | 15.86 | 16.11 | 1,112,349 | +0.05(+0.32%) |
Jan 16, 2020 | 16.37 | 16.61 | 15.92 | 16.06 | 2,281,723 | -0.05(-0.32%) |
Jan 15, 2020 | 15.53 | 16.36 | 15.33 | 16.11 | 3,843,448 | +0.82(+5.40%) |
Jan 14, 2020 | 14.84 | 15.34 | 14.46 | 15.28 | 2,837,551 | +0.39(+2.60%) |
Jan 13, 2020 | 14.17 | 14.94 | 13.93 | 14.90 | 2,101,989 | +0.77(+5.47%) |
Jan 10, 2020 | 14.38 | 14.39 | 14.07 | 14.12 | 1,027,724 | -0.26(-1.79%) |
Jan 09, 2020 | 14.17 | 14.42 | 14.03 | 14.38 | 1,227,168 | +0.30(+2.13%) |
Jan 08, 2020 | 13.94 | 14.36 | 13.73 | 14.08 | 1,912,170 | +0.13(+0.92%) |
Jan 07, 2020 | 14.10 | 14.30 | 13.94 | 13.95 | 810,676 | -0.18(-1.28%) |
Jan 06, 2020 | 14.30 | 14.35 | 14.10 | 14.13 | 1,467,012 | -0.24(-1.67%) |
Jan 03, 2020 | 14.42 | 14.60 | 14.24 | 14.37 | 1,306,161 | -0.15(-1.01%) |
Jan 02, 2020 | 15.00 | 15.00 | 14.37 | 14.52 | 1,653,984 | -0.19(-1.29%) |
Dec 31, 2019 | 13.84 | 14.80 | 13.83 | 14.71 | 2,826,621 | +0.78(+5.61%) |
Dec 30, 2019 | 14.10 | 14.16 | 13.91 | 13.93 | 2,337,228 | -0.15(-1.04%) |
Dec 27, 2019 | 14.10 | 14.21 | 14.03 | 14.07 | 1,519,544 | -0.03(-0.18%) |
Dec 26, 2019 | 14.36 | 14.38 | 14.10 | 14.10 | 1,595,394 | -0.35(-2.39%) |
Dec 24, 2019 | 14.25 | 14.44 | 14.20 | 14.44 | 1,063,705 | +0.03(+0.23%) |
Dec 23, 2019 | 14.38 | 14.43 | 14.17 | 14.41 | 1,220,493 | +0.01(+0.06%) |
Dec 20, 2019 | 14.41 | 14.49 | 14.25 | 14.40 | 687,379 | +0.03(+0.23%) |
Dec 19, 2019 | 14.21 | 14.48 | 14.13 | 14.37 | 802,366 | +0.14(+1.01%) |
Dec 18, 2019 | 14.54 | 14.55 | 14.18 | 14.22 | 1,006,375 | -0.32(-2.20%) |
Dec 17, 2019 | 14.77 | 14.77 | 14.47 | 14.54 | 820,352 | -0.22(-1.48%) |
Dec 16, 2019 | 14.84 | 14.96 | 14.66 | 14.76 | 894,402 | +0.03(+0.17%) |
Dec 13, 2019 | 14.93 | 15.09 | 14.73 | 14.74 | 1,025,965 | +0.03(+0.17%) |
Dec 12, 2019 | 14.38 | 14.73 | 14.32 | 14.71 | 796,580 | +0.41(+2.89%) |
Dec 11, 2019 | 14.32 | 14.55 | 14.25 | 14.30 | 761,275 | -0.08(-0.59%) |
Dec 10, 2019 | 14.66 | 14.69 | 14.32 | 14.38 | 771,495 | -0.28(-1.90%) |
Dec 09, 2019 | 14.18 | 14.70 | 14.17 | 14.66 | 1,097,524 | +0.47(+3.33%) |
Dec 06, 2019 | 14.19 | 14.24 | 14.12 | 14.19 | 423,559 | +0.00(+0.00%) |
Dec 05, 2019 | 14.31 | 14.38 | 14.08 | 14.19 | 778,064 | -0.02(-0.12%) |
Dec 04, 2019 | 14.44 | 14.49 | 14.21 | 14.21 | 448,437 | -0.16(-1.11%) |
Dec 03, 2019 | 14.11 | 14.39 | 13.96 | 14.37 | 680,460 | +0.11(+0.77%) |
Dec 02, 2019 | 14.57 | 14.57 | 14.16 | 14.26 | 575,864 | -0.29(-1.97%) |
Nov 29, 2019 | 14.62 | 14.70 | 14.43 | 14.54 | 323,395 | -0.01(-0.06%) |
Nov 27, 2019 | 14.34 | 14.59 | 14.34 | 14.55 | 723,575 | +0.24(+1.71%) |
Nov 26, 2019 | 14.43 | 14.64 | 14.20 | 14.31 | 1,201,743 | -0.25(-1.74%) |
Nov 25, 2019 | 14.84 | 15.17 | 14.51 | 14.56 | 1,008,256 | -0.23(-1.54%) |
Nov 22, 2019 | 15.54 | 15.57 | 14.66 | 14.79 | 1,389,118 | -0.87(-5.54%) |
Nov 21, 2019 | 15.00 | 15.99 | 14.70 | 15.66 | 3,442,598 | +1.18(+8.15%) |
Nov 20, 2019 | 14.20 | 14.75 | 14.18 | 14.48 | 2,207,257 | +0.46(+3.31%) |
Nov 19, 2019 | 13.48 | 14.21 | 13.44 | 14.01 | 1,271,916 | +0.47(+3.48%) |
Nov 18, 2019 | 14.08 | 14.18 | 13.48 | 13.54 | 1,980,603 | -0.62(-4.35%) |
Nov 15, 2019 | 14.21 | 14.40 | 14.08 | 14.16 | 1,642,969 | -0.33(-2.27%) |
Nov 14, 2019 | 14.83 | 14.86 | 14.35 | 14.48 | 1,975,279 | -0.69(-4.55%) |
Nov 13, 2019 | 15.59 | 15.66 | 15.18 | 15.18 | 1,065,586 | -0.46(-2.96%) |
Nov 12, 2019 | 16.07 | 16.10 | 15.60 | 15.64 | 954,505 | -0.50(-3.08%) |
Nov 11, 2019 | 16.57 | 16.62 | 16.05 | 16.14 | 685,485 | -0.41(-2.49%) |
Nov 08, 2019 | 15.86 | 16.56 | 15.84 | 16.55 | 1,118,059 | +0.69(+4.36%) |
Nov 07, 2019 | 16.26 | 16.43 | 15.84 | 15.86 | 1,203,261 | -0.36(-2.23%) |
Nov 06, 2019 | 16.43 | 16.52 | 16.20 | 16.22 | 806,905 | -0.33(-1.99%) |
Nov 05, 2019 | 16.45 | 16.79 | 16.45 | 16.55 | 416,990 | +0.04(+0.26%) |
Nov 04, 2019 | 16.57 | 16.73 | 16.44 | 16.51 | 481,389 | -0.01(-0.05%) |
Nov 01, 2019 | 16.39 | 16.66 | 16.28 | 16.52 | 438,275 | +0.18(+1.08%) |
Oct 31, 2019 | 16.37 | 16.39 | 16.05 | 16.34 | 321,016 | -0.03(-0.21%) |
Oct 30, 2019 | 16.49 | 16.72 | 16.33 | 16.37 | 437,193 | -0.11(-0.66%) |
Oct 29, 2019 | 16.88 | 16.92 | 16.47 | 16.48 | 570,737 | -0.50(-2.93%) |
Oct 28, 2019 | 17.37 | 17.53 | 16.98 | 16.98 | 533,308 | -0.28(-1.61%) |
Oct 25, 2019 | 17.12 | 17.42 | 16.98 | 17.26 | 597,065 | +0.03(+0.15%) |
Oct 24, 2019 | 17.13 | 17.36 | 17.00 | 17.23 | 610,046 | +0.19(+1.14%) |
Oct 23, 2019 | 16.59 | 17.09 | 16.49 | 17.04 | 641,746 | +0.33(+1.97%) |
Oct 22, 2019 | 16.79 | 16.79 | 16.52 | 16.71 | 317,230 | -0.08(-0.45%) |
Oct 21, 2019 | 16.52 | 16.85 | 16.18 | 16.79 | 1,254,550 | +0.26(+1.58%) |
Oct 18, 2019 | 17.02 | 17.05 | 16.30 | 16.52 | 673,968 | -0.38(-2.24%) |
Oct 17, 2019 | 16.85 | 17.05 | 16.52 | 16.90 | 1,629,156 | +0.60(+3.67%) |
Oct 16, 2019 | 16.62 | 16.68 | 16.15 | 16.30 | 920,135 | -0.23(-1.38%) |
Oct 15, 2019 | 15.85 | 16.58 | 15.82 | 16.53 | 1,272,297 | +1.02(+6.57%) |
Oct 14, 2019 | 15.69 | 15.79 | 15.23 | 15.51 | 942,426 | -0.20(-1.29%) |
Oct 11, 2019 | 15.79 | 16.09 | 15.69 | 15.71 | 934,465 | -0.02(-0.11%) |
Oct 10, 2019 | 16.56 | 16.56 | 15.69 | 15.73 | 2,091,851 | -0.99(-5.94%) |
Oct 09, 2019 | 16.99 | 17.09 | 16.68 | 16.73 | 604,442 | -0.16(-0.95%) |
Oct 08, 2019 | 17.03 | 17.13 | 16.75 | 16.89 | 1,017,003 | -0.29(-1.72%) |
Oct 07, 2019 | 17.50 | 17.53 | 17.18 | 17.18 | 771,217 | -0.41(-2.35%) |
Oct 04, 2019 | 17.82 | 17.99 | 17.53 | 17.59 | 709,690 | -0.13(-0.71%) |
Oct 03, 2019 | 17.08 | 17.72 | 16.83 | 17.72 | 831,416 | +0.64(+3.75%) |
Oct 02, 2019 | 16.99 | 17.34 | 16.31 | 17.08 | 1,407,013 | +0.01(+0.05%) |
Oct 01, 2019 | 17.54 | 17.69 | 16.93 | 17.07 | 651,367 | -0.42(-2.41%) |
Sep 30, 2019 | 18.08 | 18.21 | 17.47 | 17.49 | 1,020,841 | -0.59(-3.26%) |
Sep 27, 2019 | 18.61 | 18.70 | 18.03 | 18.08 | 891,266 | -0.45(-2.41%) |
Sep 26, 2019 | 18.99 | 19.04 | 18.29 | 18.53 | 1,169,321 | -0.08(-0.45%) |
Sep 25, 2019 | 18.68 | 18.72 | 18.10 | 18.61 | 1,332,000 | +0.13(+0.68%) |
Sep 24, 2019 | 19.51 | 19.59 | 18.46 | 18.49 | 1,223,769 | -0.88(-4.57%) |
Sep 23, 2019 | 19.51 | 19.75 | 19.31 | 19.37 | 532,523 | -0.17(-0.86%) |
Sep 20, 2019 | 19.80 | 19.80 | 19.32 | 19.54 | 1,359,805 | -0.09(-0.47%) |
Sep 19, 2019 | 19.98 | 20.18 | 19.57 | 19.63 | 810,153 | -0.35(-1.75%) |
Sep 18, 2019 | 19.97 | 20.07 | 19.71 | 19.98 | 454,272 | -0.05(-0.25%) |
Sep 17, 2019 | 20.47 | 20.64 | 19.98 | 20.03 | 410,827 | -0.44(-2.16%) |
Sep 16, 2019 | 20.94 | 21.03 | 20.47 | 20.47 | 486,856 | -0.52(-2.50%) |
Sep 13, 2019 | 21.03 | 21.11 | 20.82 | 21.00 | 294,253 | +0.12(+0.56%) |
Sep 12, 2019 | 21.08 | 21.21 | 20.87 | 20.88 | 653,724 | -0.52(-2.45%) |
Sep 11, 2019 | 21.31 | 21.54 | 21.15 | 21.41 | 681,347 | +0.18(+0.86%) |
Sep 10, 2019 | 20.88 | 21.25 | 20.58 | 21.22 | 353,397 | +0.39(+1.88%) |
Sep 09, 2019 | 21.65 | 21.80 | 20.83 | 20.83 | 630,907 | -0.59(-2.76%) |
Sep 06, 2019 | 21.15 | 21.61 | 20.90 | 21.42 | 1,324,261 | +0.33(+1.58%) |
Sep 05, 2019 | 20.52 | 21.14 | 20.44 | 21.09 | 924,888 | +0.87(+4.32%) |
Sep 04, 2019 | 20.63 | 20.79 | 19.92 | 20.22 | 536,879 | -0.31(-1.50%) |
Sep 03, 2019 | 19.92 | 20.56 | 19.85 | 20.52 | 389,985 | +0.53(+2.67%) |
Aug 30, 2019 | 20.36 | 20.40 | 19.92 | 19.99 | 527,134 | -0.21(-1.03%) |
Aug 29, 2019 | 20.34 | 20.37 | 20.15 | 20.20 | 553,575 | +0.18(+0.91%) |
Aug 28, 2019 | 19.66 | 20.15 | 19.30 | 20.02 | 790,634 | +0.20(+1.01%) |
Aug 27, 2019 | 20.67 | 20.79 | 19.67 | 19.82 | 711,418 | -0.75(-3.64%) |
Aug 26, 2019 | 20.81 | 20.83 | 20.37 | 20.57 | 728,008 | -0.07(-0.32%) |
Aug 23, 2019 | 21.02 | 21.39 | 20.61 | 20.63 | 739,597 | -0.52(-2.48%) |
Aug 22, 2019 | 21.65 | 21.71 | 21.11 | 21.16 | 421,965 | -0.50(-2.31%) |
Aug 21, 2019 | 21.61 | 21.77 | 21.46 | 21.66 | 532,028 | +0.17(+0.81%) |
Aug 20, 2019 | 21.23 | 21.79 | 21.23 | 21.48 | 446,071 | -0.15(-0.69%) |
Aug 19, 2019 | 21.94 | 22.17 | 21.48 | 21.63 | 542,847 | -0.22(-1.03%) |
Aug 16, 2019 | 21.41 | 22.02 | 21.41 | 21.86 | 1,321,018 | +0.45(+2.10%) |
Aug 15, 2019 | 22.31 | 22.31 | 21.32 | 21.41 | 1,196,095 | -1.17(-5.20%) |
Aug 14, 2019 | 23.31 | 23.31 | 22.56 | 22.58 | 1,040,247 | -1.50(-6.22%) |
Aug 13, 2019 | 23.37 | 24.09 | 23.31 | 24.08 | 531,777 | +0.55(+2.34%) |
Aug 12, 2019 | 23.75 | 23.75 | 23.23 | 23.53 | 322,832 | -0.24(-1.02%) |
Aug 09, 2019 | 24.01 | 24.07 | 23.39 | 23.77 | 319,835 | -0.13(-0.56%) |
Aug 08, 2019 | 24.27 | 24.35 | 23.75 | 23.90 | 378,157 | +0.18(+0.77%) |
Aug 07, 2019 | 23.55 | 23.81 | 23.28 | 23.72 | 581,017 | +0.21(+0.89%) |
Aug 06, 2019 | 23.11 | 23.94 | 23.07 | 23.51 | 601,891 | +0.62(+2.69%) |
Aug 05, 2019 | 23.55 | 23.55 | 22.70 | 22.90 | 487,204 | -0.69(-2.93%) |
Aug 02, 2019 | 22.88 | 23.60 | 22.86 | 23.59 | 840,964 | +1.09(+4.85%) |
Aug 01, 2019 | 23.30 | 23.35 | 22.44 | 22.50 | 871,376 | -0.88(-3.77%) |
Jul 31, 2019 | 23.35 | 23.73 | 23.23 | 23.38 | 339,076 | -0.09(-0.39%) |
Jul 30, 2019 | 23.18 | 23.64 | 22.94 | 23.47 | 516,153 | +0.01(+0.04%) |
Jul 29, 2019 | 23.79 | 23.87 | 23.16 | 23.46 | 730,435 | -0.37(-1.54%) |
Jul 26, 2019 | 23.64 | 23.96 | 23.50 | 23.83 | 425,887 | +0.17(+0.74%) |
Jul 25, 2019 | 23.96 | 24.29 | 23.60 | 23.65 | 372,123 | -0.41(-1.70%) |
Jul 24, 2019 | 24.15 | 24.20 | 23.86 | 24.06 | 572,286 | -0.23(-0.96%) |
Jul 23, 2019 | 24.47 | 24.49 | 24.15 | 24.30 | 673,912 | -0.25(-1.02%) |
Jul 22, 2019 | 24.80 | 24.84 | 24.38 | 24.55 | 586,828 | -0.29(-1.17%) |
Jul 19, 2019 | 25.01 | 25.19 | 24.80 | 24.84 | 358,028 | -0.29(-1.16%) |
Jul 18, 2019 | 25.19 | 25.24 | 24.81 | 25.13 | 409,000 | -0.20(-0.79%) |
Jul 17, 2019 | 25.08 | 25.52 | 25.08 | 25.33 | 569,545 | +0.25(+1.00%) |
Jul 16, 2019 | 25.04 | 25.27 | 24.81 | 25.08 | 307,808 | +0.09(+0.37%) |
Jul 15, 2019 | 24.52 | 25.02 | 24.17 | 24.99 | 604,148 | +0.46(+1.87%) |
Jul 12, 2019 | 25.39 | 25.39 | 24.49 | 24.53 | 1,229,259 | -1.00(-3.91%) |
Jul 11, 2019 | 25.85 | 25.88 | 25.35 | 25.53 | 482,196 | -0.20(-0.78%) |
Jul 10, 2019 | 26.18 | 26.30 | 25.73 | 25.73 | 484,331 | -0.28(-1.09%) |
Jul 09, 2019 | 26.00 | 26.15 | 25.73 | 26.01 | 488,619 | -0.02(-0.06%) |
Jul 08, 2019 | 26.31 | 26.34 | 25.94 | 26.03 | 660,380 | -0.40(-1.51%) |
Jul 05, 2019 | 26.53 | 26.59 | 26.23 | 26.43 | 336,289 | -0.07(-0.28%) |
Jul 03, 2019 | 26.31 | 26.57 | 26.03 | 26.50 | 507,797 | +0.17(+0.66%) |
Jul 02, 2019 | 26.74 | 26.78 | 26.19 | 26.33 | 348,873 | -0.40(-1.50%) |
Jul 01, 2019 | 26.69 | 26.76 | 26.49 | 26.73 | 294,790 | +0.35(+1.33%) |
Jun 28, 2019 | 26.39 | 26.56 | 26.24 | 26.38 | 312,989 | +0.13(+0.51%) |
Jun 27, 2019 | 26.03 | 26.29 | 25.98 | 26.24 | 276,374 | +0.33(+1.28%) |
Jun 26, 2019 | 25.96 | 26.07 | 25.71 | 25.91 | 390,207 | +0.09(+0.35%) |
Jun 25, 2019 | 26.21 | 26.28 | 25.82 | 25.82 | 312,403 | -0.41(-1.58%) |
Jun 24, 2019 | 26.42 | 26.42 | 25.90 | 26.24 | 646,498 | -0.24(-0.91%) |
Jun 21, 2019 | 26.58 | 26.60 | 25.87 | 26.48 | 606,604 | -0.46(-1.69%) |
Jun 20, 2019 | 26.82 | 27.02 | 26.65 | 26.93 | 444,741 | +0.46(+1.72%) |
Jun 19, 2019 | 26.24 | 26.62 | 26.18 | 26.48 | 431,471 | +0.36(+1.36%) |
Jun 18, 2019 | 26.26 | 26.45 | 26.12 | 26.12 | 323,982 | +0.02(+0.06%) |
Jun 17, 2019 | 25.87 | 26.10 | 25.66 | 26.10 | 332,907 | +0.30(+1.16%) |
Jun 14, 2019 | 26.37 | 26.41 | 25.76 | 25.81 | 515,529 | -0.65(-2.44%) |
Jun 13, 2019 | 26.98 | 27.06 | 26.39 | 26.45 | 446,193 | -0.44(-1.63%) |
Jun 12, 2019 | 26.86 | 26.93 | 26.54 | 26.89 | 373,537 | -0.06(-0.21%) |
Jun 11, 2019 | 27.44 | 27.47 | 26.70 | 26.95 | 470,607 | -0.32(-1.18%) |
Jun 10, 2019 | 27.02 | 27.52 | 26.91 | 27.27 | 911,021 | +0.71(+2.68%) |
Jun 07, 2019 | 26.30 | 26.86 | 26.21 | 26.56 | 555,510 | +0.50(+1.91%) |
Jun 06, 2019 | 26.18 | 26.23 | 25.83 | 26.06 | 376,019 | -0.10(-0.38%) |
Jun 05, 2019 | 26.82 | 26.87 | 25.87 | 26.16 | 537,524 | -0.02(-0.06%) |
Jun 04, 2019 | 25.28 | 26.18 | 25.18 | 26.18 | 438,171 | +1.24(+4.98%) |
Jun 03, 2019 | 25.62 | 25.83 | 24.84 | 24.94 | 748,872 | -0.70(-2.74%) |
May 31, 2019 | 26.08 | 26.16 | 25.48 | 25.64 | 809,651 | -0.70(-2.67%) |
May 30, 2019 | 27.07 | 27.24 | 26.34 | 26.34 | 724,672 | -0.51(-1.91%) |
May 29, 2019 | 27.40 | 27.48 | 26.71 | 26.86 | 677,440 | -0.65(-2.38%) |
May 28, 2019 | 27.90 | 28.02 | 27.37 | 27.51 | 454,292 | -0.18(-0.66%) |
May 24, 2019 | 27.89 | 28.05 | 27.58 | 27.69 | 501,155 | +0.35(+1.27%) |
May 23, 2019 | 28.07 | 28.15 | 27.25 | 27.35 | 424,555 | -0.86(-3.05%) |
May 22, 2019 | 28.11 | 28.60 | 27.98 | 28.21 | 358,895 | +0.15(+0.53%) |
May 21, 2019 | 27.86 | 28.14 | 27.78 | 28.06 | 393,545 | +0.53(+1.92%) |
May 20, 2019 | 27.73 | 27.78 | 27.32 | 27.53 | 402,680 | -0.35(-1.25%) |
May 17, 2019 | 27.90 | 28.25 | 27.74 | 27.88 | 774,380 | -0.17(-0.62%) |
May 16, 2019 | 28.23 | 28.35 | 28.05 | 28.05 | 428,603 | +0.02(+0.09%) |
May 15, 2019 | 27.53 | 28.10 | 27.24 | 28.02 | 665,544 | +0.46(+1.68%) |
May 14, 2019 | 27.20 | 27.80 | 27.10 | 27.56 | 1,046,840 | +0.64(+2.37%) |
May 13, 2019 | 27.85 | 27.88 | 26.70 | 26.92 | 1,163,885 | -1.47(-5.19%) |
May 10, 2019 | 28.11 | 28.46 | 27.76 | 28.40 | 596,457 | +0.23(+0.82%) |
May 09, 2019 | 28.64 | 28.66 | 27.96 | 28.16 | 660,627 | -0.54(-1.88%) |
May 08, 2019 | 28.69 | 28.98 | 28.60 | 28.70 | 498,370 | -0.07(-0.26%) |
May 07, 2019 | 29.43 | 29.55 | 28.59 | 28.78 | 653,231 | -0.62(-2.11%) |
May 06, 2019 | 28.73 | 29.52 | 28.55 | 29.40 | 482,191 | +0.07(+0.23%) |
May 03, 2019 | 29.02 | 29.36 | 28.93 | 29.33 | 455,255 | +0.47(+1.63%) |
May 02, 2019 | 29.44 | 29.45 | 28.38 | 28.86 | 873,618 | -0.51(-1.75%) |