Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.190 | 7.940 | 7.140 | 7.910 | 700,800 | +0.43(+5.75%) |
Feb 27, 2020 | 7.640 | 7.920 | 7.410 | 7.480 | 1,137,863 | -0.47(-5.91%) |
Feb 26, 2020 | 8.700 | 8.700 | 7.840 | 7.950 | 801,470 | -0.67(-7.77%) |
Feb 25, 2020 | 8.840 | 8.900 | 8.510 | 8.620 | 1,207,566 | -0.25(-2.82%) |
Feb 24, 2020 | 9.120 | 9.120 | 8.690 | 8.870 | 647,989 | -0.63(-6.63%) |
Feb 21, 2020 | 10.35 | 10.42 | 9.450 | 9.500 | 1,045,200 | -0.58(-5.75%) |
Feb 20, 2020 | 11.07 | 11.36 | 10.03 | 10.08 | 853,350 | -1.07(-9.60%) |
Feb 19, 2020 | 11.10 | 11.43 | 10.75 | 11.15 | 929,488 | +0.26(+2.39%) |
Feb 18, 2020 | 10.70 | 10.98 | 10.62 | 10.89 | 692,562 | +0.04(+0.37%) |
Feb 14, 2020 | 10.83 | 10.92 | 10.62 | 10.85 | 497,800 | +0.06(+0.56%) |
Feb 13, 2020 | 10.84 | 11.14 | 10.75 | 10.79 | 453,335 | -0.14(-1.28%) |
Feb 12, 2020 | 10.82 | 11.13 | 10.40 | 10.93 | 428,728 | +0.33(+3.11%) |
Feb 11, 2020 | 10.57 | 10.81 | 10.42 | 10.60 | 427,044 | +0.22(+2.12%) |
Feb 10, 2020 | 10.61 | 10.62 | 10.33 | 10.38 | 402,599 | -0.38(-3.53%) |
Feb 07, 2020 | 11.15 | 11.21 | 10.72 | 10.76 | 369,200 | -0.45(-4.01%) |
Feb 06, 2020 | 11.71 | 11.71 | 11.19 | 11.21 | 863,347 | -0.46(-3.94%) |
Feb 05, 2020 | 11.64 | 12.05 | 11.54 | 11.67 | 535,357 | +0.34(+3.00%) |
Feb 04, 2020 | 11.61 | 11.84 | 11.29 | 11.33 | 376,663 | +0.05(+0.44%) |
Feb 03, 2020 | 10.90 | 11.40 | 10.81 | 11.28 | 757,762 | +0.50(+4.64%) |
Jan 31, 2020 | 10.92 | 10.97 | 10.38 | 10.78 | 1,640,400 | -0.35(-3.14%) |
Jan 30, 2020 | 10.82 | 11.16 | 10.75 | 11.13 | 608,740 | +0.10(+0.91%) |
Jan 29, 2020 | 11.59 | 11.60 | 10.96 | 11.03 | 594,583 | -0.52(-4.50%) |
Jan 28, 2020 | 11.95 | 12.05 | 11.54 | 11.55 | 834,554 | -0.37(-3.10%) |
Jan 27, 2020 | 12.51 | 12.71 | 11.80 | 11.92 | 603,686 | -1.09(-8.38%) |
Jan 24, 2020 | 13.72 | 13.80 | 12.59 | 13.01 | 1,334,300 | -1.49(-10.28%) |
Jan 23, 2020 | 14.30 | 14.76 | 13.89 | 14.50 | 814,663 | -0.04(-0.28%) |
Jan 22, 2020 | 14.33 | 14.75 | 13.96 | 14.54 | 486,098 | +0.21(+1.47%) |
Jan 21, 2020 | 14.57 | 14.77 | 14.25 | 14.33 | 646,729 | -0.48(-3.24%) |
Jan 17, 2020 | 15.34 | 15.34 | 14.72 | 14.81 | 291,900 | -0.34(-2.24%) |
Jan 16, 2020 | 15.42 | 15.66 | 15.04 | 15.15 | 312,817 | -0.08(-0.53%) |
Jan 15, 2020 | 15.41 | 15.61 | 15.17 | 15.23 | 285,378 | -0.34(-2.18%) |
Jan 14, 2020 | 15.86 | 15.90 | 15.49 | 15.57 | 390,915 | -0.25(-1.58%) |
Jan 13, 2020 | 15.79 | 15.91 | 15.58 | 15.82 | 557,527 | -0.18(-1.12%) |
Jan 10, 2020 | 15.89 | 16.03 | 15.62 | 16.00 | 284,100 | +0.13(+0.82%) |
Jan 09, 2020 | 15.65 | 15.92 | 15.38 | 15.87 | 310,642 | +0.27(+1.73%) |
Jan 08, 2020 | 16.13 | 16.25 | 15.30 | 15.60 | 428,776 | -0.64(-3.94%) |
Jan 07, 2020 | 16.81 | 16.86 | 15.99 | 16.24 | 483,651 | -0.58(-3.45%) |
Jan 06, 2020 | 16.05 | 16.91 | 15.74 | 16.82 | 539,211 | +0.27(+1.63%) |
Jan 03, 2020 | 16.51 | 16.72 | 16.23 | 16.55 | 464,400 | +0.15(+0.91%) |
Jan 02, 2020 | 16.47 | 16.64 | 16.27 | 16.40 | 369,973 | +0.09(+0.55%) |
Dec 31, 2019 | 16.60 | 16.61 | 16.11 | 16.31 | 596,000 | -0.53(-3.15%) |
Dec 30, 2019 | 16.49 | 17.02 | 16.49 | 16.84 | 470,769 | +0.43(+2.62%) |
Dec 27, 2019 | 16.55 | 16.70 | 16.34 | 16.41 | 326,300 | -0.18(-1.08%) |
Dec 26, 2019 | 16.59 | 16.75 | 16.46 | 16.59 | 485,001 | +0.00(+0.00%) |
Dec 24, 2019 | 16.67 | 16.90 | 16.45 | 16.59 | 169,700 | +0.02(+0.12%) |
Dec 23, 2019 | 16.10 | 16.65 | 16.10 | 16.57 | 520,049 | +0.41(+2.54%) |
Dec 20, 2019 | 16.95 | 16.98 | 16.03 | 16.16 | 1,203,500 | -0.68(-4.04%) |
Dec 19, 2019 | 16.70 | 17.18 | 16.70 | 16.84 | 482,230 | +0.21(+1.26%) |
Dec 18, 2019 | 16.58 | 17.03 | 16.54 | 16.63 | 613,107 | +0.08(+0.48%) |
Dec 17, 2019 | 16.92 | 17.07 | 16.28 | 16.55 | 649,704 | -0.32(-1.90%) |
Dec 16, 2019 | 16.77 | 17.33 | 16.77 | 16.87 | 423,368 | +0.25(+1.50%) |
Dec 13, 2019 | 17.11 | 17.11 | 16.41 | 16.62 | 758,500 | -0.99(-5.62%) |
Dec 12, 2019 | 17.20 | 17.81 | 17.20 | 17.61 | 446,097 | +0.51(+2.98%) |
Dec 11, 2019 | 17.07 | 17.54 | 17.03 | 17.10 | 253,390 | -0.02(-0.12%) |
Dec 10, 2019 | 17.45 | 17.61 | 17.04 | 17.12 | 368,800 | -0.33(-1.89%) |
Dec 09, 2019 | 17.23 | 17.63 | 17.18 | 17.45 | 333,097 | -0.02(-0.11%) |
Dec 06, 2019 | 16.83 | 17.52 | 16.83 | 17.47 | 455,200 | +0.85(+5.11%) |
Dec 05, 2019 | 16.73 | 16.82 | 16.27 | 16.62 | 428,319 | +0.12(+0.73%) |
Dec 04, 2019 | 15.97 | 16.83 | 15.91 | 16.50 | 373,143 | +0.99(+6.38%) |
Dec 03, 2019 | 15.60 | 15.80 | 15.38 | 15.51 | 261,105 | -0.41(-2.58%) |
Dec 02, 2019 | 16.23 | 16.59 | 15.80 | 15.92 | 299,236 | -0.02(-0.13%) |
Nov 29, 2019 | 15.98 | 16.01 | 15.60 | 15.94 | 221,100 | -0.24(-1.48%) |
Nov 27, 2019 | 16.26 | 16.41 | 16.04 | 16.18 | 287,000 | +0.05(+0.31%) |
Nov 26, 2019 | 16.39 | 16.54 | 16.11 | 16.13 | 399,185 | -0.29(-1.77%) |
Nov 25, 2019 | 15.86 | 16.49 | 15.63 | 16.42 | 462,847 | +0.63(+3.99%) |
Nov 22, 2019 | 15.61 | 15.87 | 15.41 | 15.79 | 265,800 | +0.27(+1.74%) |
Nov 21, 2019 | 15.34 | 15.60 | 15.03 | 15.52 | 286,965 | +0.31(+2.04%) |
Nov 20, 2019 | 15.07 | 15.81 | 15.00 | 15.21 | 527,421 | +0.06(+0.40%) |
Nov 19, 2019 | 15.02 | 15.27 | 14.89 | 15.15 | 316,320 | +0.06(+0.40%) |
Nov 18, 2019 | 15.00 | 15.24 | 14.72 | 15.09 | 326,482 | -0.08(-0.53%) |
Nov 15, 2019 | 15.25 | 15.47 | 15.08 | 15.17 | 308,700 | +0.07(+0.46%) |
Nov 14, 2019 | 15.34 | 15.61 | 15.10 | 15.10 | 318,936 | -0.26(-1.69%) |
Nov 13, 2019 | 15.76 | 15.85 | 15.21 | 15.36 | 427,925 | -0.59(-3.70%) |
Nov 12, 2019 | 16.18 | 16.45 | 15.85 | 15.95 | 481,994 | -0.20(-1.24%) |
Nov 11, 2019 | 16.04 | 16.54 | 15.74 | 16.15 | 296,137 | -0.32(-1.94%) |
Nov 08, 2019 | 16.16 | 16.52 | 15.81 | 16.47 | 375,900 | +0.18(+1.10%) |
Nov 07, 2019 | 16.28 | 16.61 | 16.17 | 16.29 | 520,680 | +0.44(+2.78%) |
Nov 06, 2019 | 16.25 | 16.44 | 15.68 | 15.85 | 465,973 | -0.50(-3.06%) |
Nov 05, 2019 | 16.11 | 16.50 | 16.02 | 16.35 | 583,579 | +0.28(+1.74%) |
Nov 04, 2019 | 15.36 | 16.19 | 15.35 | 16.07 | 610,451 | +1.03(+6.85%) |
Nov 01, 2019 | 14.49 | 15.07 | 14.49 | 15.04 | 435,400 | +0.77(+5.40%) |
Oct 31, 2019 | 14.44 | 14.62 | 13.85 | 14.27 | 549,328 | -0.31(-2.13%) |
Oct 30, 2019 | 15.16 | 15.22 | 14.52 | 14.58 | 642,497 | -0.55(-3.64%) |
Oct 29, 2019 | 14.18 | 15.22 | 14.17 | 15.13 | 645,058 | +0.72(+5.00%) |
Oct 28, 2019 | 14.85 | 15.51 | 14.40 | 14.41 | 771,185 | -0.19(-1.30%) |
Oct 25, 2019 | 13.55 | 14.72 | 13.33 | 14.60 | 1,069,200 | +1.31(+9.86%) |
Oct 24, 2019 | 13.67 | 13.82 | 12.93 | 13.29 | 482,487 | -0.32(-2.35%) |
Oct 23, 2019 | 13.37 | 13.91 | 13.07 | 13.61 | 501,100 | +0.05(+0.37%) |
Oct 22, 2019 | 13.38 | 13.82 | 13.18 | 13.56 | 458,306 | +0.25(+1.88%) |
Oct 21, 2019 | 12.40 | 13.38 | 12.40 | 13.31 | 624,555 | +0.97(+7.86%) |
Oct 18, 2019 | 12.90 | 13.44 | 12.26 | 12.34 | 678,600 | -0.58(-4.49%) |
Oct 17, 2019 | 13.14 | 13.31 | 12.81 | 12.92 | 341,994 | -0.23(-1.75%) |
Oct 16, 2019 | 12.81 | 13.37 | 12.81 | 13.15 | 430,165 | +0.37(+2.90%) |
Oct 15, 2019 | 12.94 | 13.42 | 12.70 | 12.78 | 459,518 | -0.16(-1.24%) |
Oct 14, 2019 | 12.75 | 13.03 | 12.43 | 12.94 | 499,506 | -0.05(-0.38%) |
Oct 11, 2019 | 12.62 | 13.14 | 12.39 | 12.99 | 578,000 | +0.73(+5.95%) |
Oct 10, 2019 | 12.36 | 12.53 | 12.07 | 12.26 | 359,920 | -0.03(-0.24%) |
Oct 09, 2019 | 12.62 | 12.62 | 12.05 | 12.29 | 470,294 | -0.16(-1.29%) |
Oct 08, 2019 | 12.82 | 12.82 | 12.43 | 12.45 | 403,806 | -0.61(-4.67%) |
Oct 07, 2019 | 13.06 | 13.47 | 13.01 | 13.06 | 416,072 | -0.02(-0.15%) |
Oct 04, 2019 | 13.39 | 13.49 | 12.90 | 13.08 | 455,700 | -0.24(-1.80%) |
Oct 03, 2019 | 13.08 | 13.45 | 12.89 | 13.32 | 387,340 | +0.16(+1.22%) |
Oct 02, 2019 | 13.16 | 13.43 | 12.88 | 13.16 | 667,814 | -0.04(-0.30%) |
Oct 01, 2019 | 13.48 | 13.79 | 13.10 | 13.20 | 677,848 | -0.10(-0.75%) |
Sep 30, 2019 | 12.67 | 13.60 | 12.65 | 13.30 | 791,375 | +0.54(+4.23%) |
Sep 27, 2019 | 12.83 | 13.26 | 12.71 | 12.76 | 748,900 | -0.18(-1.39%) |
Sep 26, 2019 | 13.14 | 13.15 | 12.64 | 12.94 | 831,843 | -0.33(-2.49%) |
Sep 25, 2019 | 13.03 | 13.35 | 12.78 | 13.27 | 543,956 | -0.03(-0.23%) |
Sep 24, 2019 | 13.97 | 14.05 | 13.20 | 13.30 | 603,745 | -0.76(-5.41%) |
Sep 23, 2019 | 13.83 | 14.27 | 13.73 | 14.06 | 555,674 | +0.04(+0.29%) |
Sep 20, 2019 | 14.02 | 14.44 | 13.91 | 14.02 | 1,116,400 | +0.01(+0.07%) |
Sep 19, 2019 | 14.60 | 14.69 | 13.89 | 14.01 | 682,908 | -0.46(-3.18%) |
Sep 18, 2019 | 14.61 | 15.11 | 14.28 | 14.47 | 418,982 | -0.32(-2.16%) |
Sep 17, 2019 | 16.28 | 16.36 | 14.55 | 14.79 | 941,147 | -1.75(-10.58%) |
Sep 16, 2019 | 16.73 | 16.90 | 16.03 | 16.54 | 580,130 | +1.07(+6.92%) |
Sep 13, 2019 | 15.12 | 15.52 | 14.61 | 15.47 | 407,700 | +0.66(+4.46%) |
Sep 12, 2019 | 15.18 | 15.18 | 14.07 | 14.81 | 630,488 | -0.87(-5.55%) |
Sep 11, 2019 | 15.70 | 15.88 | 15.20 | 15.68 | 494,154 | +0.02(+0.13%) |
Sep 10, 2019 | 15.16 | 15.81 | 15.09 | 15.66 | 525,266 | +0.61(+4.05%) |
Sep 09, 2019 | 14.26 | 15.10 | 14.14 | 15.05 | 437,922 | +0.95(+6.74%) |
Sep 06, 2019 | 14.29 | 14.41 | 13.86 | 14.10 | 463,500 | -0.31(-2.15%) |
Sep 05, 2019 | 13.90 | 14.56 | 13.81 | 14.41 | 440,619 | +0.74(+5.41%) |
Sep 04, 2019 | 13.92 | 14.12 | 13.28 | 13.67 | 349,646 | +0.19(+1.41%) |
Sep 03, 2019 | 13.43 | 13.56 | 13.07 | 13.48 | 424,003 | -0.31(-2.25%) |
Aug 30, 2019 | 14.14 | 14.42 | 13.43 | 13.79 | 509,200 | -0.28(-1.99%) |
Aug 29, 2019 | 14.06 | 14.52 | 13.77 | 14.07 | 642,837 | +0.27(+1.96%) |
Aug 28, 2019 | 12.88 | 13.91 | 12.58 | 13.80 | 737,674 | +0.94(+7.31%) |
Aug 27, 2019 | 13.43 | 13.50 | 12.70 | 12.86 | 447,794 | -0.36(-2.72%) |
Aug 26, 2019 | 13.63 | 13.69 | 13.15 | 13.22 | 304,174 | -0.03(-0.23%) |
Aug 23, 2019 | 13.86 | 13.99 | 13.18 | 13.25 | 474,200 | -0.98(-6.89%) |
Aug 22, 2019 | 14.68 | 15.00 | 14.23 | 14.23 | 507,156 | -0.32(-2.20%) |
Aug 21, 2019 | 14.68 | 14.79 | 14.32 | 14.55 | 243,377 | +0.17(+1.18%) |
Aug 20, 2019 | 14.50 | 14.67 | 14.19 | 14.38 | 446,115 | -0.31(-2.11%) |
Aug 19, 2019 | 13.96 | 14.79 | 13.92 | 14.69 | 822,241 | +1.03(+7.54%) |
Aug 16, 2019 | 12.80 | 13.72 | 12.71 | 13.66 | 755,100 | +0.95(+7.47%) |
Aug 15, 2019 | 12.55 | 12.83 | 12.25 | 12.71 | 637,308 | +0.10(+0.79%) |
Aug 14, 2019 | 13.00 | 13.03 | 12.29 | 12.61 | 616,748 | -0.89(-6.59%) |
Aug 13, 2019 | 13.12 | 13.96 | 12.97 | 13.50 | 388,324 | +0.26(+1.96%) |
Aug 12, 2019 | 13.33 | 13.43 | 13.00 | 13.24 | 424,260 | -0.27(-2.00%) |
Aug 09, 2019 | 13.86 | 13.87 | 13.43 | 13.51 | 361,200 | -0.28(-2.03%) |
Aug 08, 2019 | 13.70 | 13.86 | 13.41 | 13.79 | 388,602 | +0.24(+1.77%) |
Aug 07, 2019 | 13.18 | 13.68 | 12.96 | 13.55 | 612,049 | -0.09(-0.66%) |
Aug 06, 2019 | 13.61 | 13.82 | 13.06 | 13.64 | 637,610 | +0.18(+1.34%) |
Aug 05, 2019 | 13.48 | 13.76 | 13.31 | 13.46 | 631,136 | -0.70(-4.94%) |
Aug 02, 2019 | 14.41 | 14.60 | 13.93 | 14.16 | 413,800 | -0.23(-1.60%) |
Aug 01, 2019 | 14.72 | 14.84 | 14.18 | 14.39 | 732,606 | -0.53(-3.55%) |
Jul 31, 2019 | 15.11 | 15.71 | 14.88 | 14.92 | 951,015 | -0.12(-0.80%) |
Jul 30, 2019 | 12.87 | 15.31 | 12.69 | 15.04 | 1,728,036 | +1.97(+15.07%) |
Jul 29, 2019 | 12.75 | 13.85 | 11.73 | 13.07 | 2,643,091 | -0.84(-6.04%) |
Jul 26, 2019 | 13.90 | 14.21 | 13.67 | 13.91 | 1,043,800 | +0.06(+0.43%) |
Jul 25, 2019 | 14.75 | 14.75 | 13.74 | 13.85 | 633,390 | -0.87(-5.91%) |
Jul 24, 2019 | 14.59 | 14.89 | 14.53 | 14.72 | 635,111 | +0.12(+0.82%) |
Jul 23, 2019 | 14.23 | 14.68 | 14.08 | 14.60 | 873,948 | +0.47(+3.33%) |
Jul 22, 2019 | 13.54 | 14.28 | 13.54 | 14.13 | 1,256,423 | +0.72(+5.37%) |
Jul 19, 2019 | 13.59 | 13.63 | 13.25 | 13.41 | 874,600 | -0.19(-1.40%) |
Jul 18, 2019 | 13.75 | 13.81 | 13.29 | 13.60 | 952,506 | -0.28(-2.02%) |
Jul 17, 2019 | 14.40 | 14.77 | 13.84 | 13.88 | 886,756 | -0.82(-5.58%) |
Jul 16, 2019 | 14.70 | 15.01 | 14.54 | 14.70 | 1,015,383 | -0.39(-2.58%) |
Jul 15, 2019 | 16.11 | 16.11 | 14.96 | 15.09 | 517,899 | -0.93(-5.81%) |
Jul 12, 2019 | 16.30 | 16.57 | 15.97 | 16.02 | 326,700 | -0.24(-1.48%) |
Jul 11, 2019 | 16.42 | 16.56 | 15.92 | 16.26 | 440,348 | -0.26(-1.57%) |
Jul 10, 2019 | 16.19 | 16.57 | 15.93 | 16.52 | 359,669 | +0.59(+3.70%) |
Jul 09, 2019 | 16.22 | 16.32 | 15.86 | 15.93 | 259,982 | -0.47(-2.87%) |
Jul 08, 2019 | 16.57 | 16.94 | 16.28 | 16.40 | 599,014 | -0.29(-1.74%) |
Jul 05, 2019 | 16.38 | 16.73 | 16.20 | 16.69 | 279,100 | +0.25(+1.52%) |
Jul 03, 2019 | 16.65 | 16.72 | 16.21 | 16.44 | 261,300 | -0.12(-0.72%) |
Jul 02, 2019 | 17.96 | 17.96 | 16.36 | 16.56 | 477,371 | -1.49(-8.25%) |
Jul 01, 2019 | 18.74 | 19.01 | 17.96 | 18.05 | 527,923 | -0.25(-1.37%) |
Jun 28, 2019 | 17.76 | 18.37 | 17.72 | 18.30 | 858,100 | +0.64(+3.62%) |
Jun 27, 2019 | 17.81 | 17.91 | 17.48 | 17.66 | 470,134 | -0.21(-1.18%) |
Jun 26, 2019 | 17.86 | 18.35 | 17.80 | 17.87 | 572,619 | -0.03(-0.17%) |
Jun 25, 2019 | 17.08 | 18.21 | 17.00 | 17.90 | 1,155,271 | +0.92(+5.42%) |
Jun 24, 2019 | 17.62 | 17.82 | 16.96 | 16.98 | 528,984 | -0.64(-3.63%) |
Jun 21, 2019 | 17.92 | 18.14 | 17.46 | 17.62 | 897,500 | -0.39(-2.17%) |
Jun 20, 2019 | 17.77 | 18.30 | 17.77 | 18.01 | 436,093 | +0.74(+4.28%) |
Jun 19, 2019 | 17.01 | 17.34 | 16.52 | 17.27 | 692,422 | +0.25(+1.47%) |
Jun 18, 2019 | 17.12 | 17.88 | 16.84 | 17.02 | 979,975 | +0.09(+0.53%) |
Jun 17, 2019 | 16.27 | 17.27 | 16.27 | 16.93 | 601,775 | +0.53(+3.23%) |
Jun 14, 2019 | 16.53 | 16.78 | 16.01 | 16.40 | 515,900 | -0.19(-1.15%) |
Jun 13, 2019 | 16.26 | 16.71 | 15.89 | 16.59 | 894,909 | +0.74(+4.67%) |
Jun 12, 2019 | 16.89 | 16.89 | 15.79 | 15.85 | 801,775 | -1.12(-6.60%) |
Jun 11, 2019 | 17.07 | 17.36 | 16.85 | 16.97 | 963,987 | +0.22(+1.31%) |
Jun 10, 2019 | 16.55 | 17.24 | 16.55 | 16.75 | 491,008 | +0.22(+1.33%) |
Jun 07, 2019 | 16.67 | 16.87 | 16.32 | 16.53 | 588,400 | +0.06(+0.36%) |
Jun 06, 2019 | 16.38 | 16.74 | 16.07 | 16.47 | 380,178 | +0.00(+0.00%) |
Jun 05, 2019 | 16.79 | 16.81 | 16.01 | 16.47 | 420,089 | -0.25(-1.50%) |
Jun 04, 2019 | 16.86 | 17.06 | 16.62 | 16.72 | 357,920 | +0.07(+0.42%) |
Jun 03, 2019 | 16.61 | 16.89 | 16.41 | 16.65 | 619,389 | +0.01(+0.06%) |
May 31, 2019 | 16.42 | 16.96 | 16.25 | 16.64 | 567,500 | -0.23(-1.36%) |
May 30, 2019 | 16.93 | 17.35 | 16.62 | 16.87 | 509,556 | -0.10(-0.59%) |
May 29, 2019 | 16.43 | 17.10 | 16.24 | 16.97 | 391,109 | +0.16(+0.95%) |
May 28, 2019 | 16.93 | 17.12 | 16.60 | 16.81 | 448,018 | -0.06(-0.36%) |
May 24, 2019 | 17.26 | 17.26 | 16.76 | 16.87 | 310,300 | -0.08(-0.47%) |
May 23, 2019 | 17.45 | 17.55 | 16.54 | 16.95 | 563,428 | -1.16(-6.41%) |
May 22, 2019 | 19.22 | 19.37 | 17.94 | 18.11 | 454,917 | -1.43(-7.32%) |
May 21, 2019 | 19.13 | 19.71 | 19.01 | 19.54 | 427,703 | +0.51(+2.68%) |
May 20, 2019 | 18.99 | 19.35 | 18.92 | 19.03 | 504,946 | -0.12(-0.63%) |
May 17, 2019 | 19.03 | 19.39 | 18.82 | 19.15 | 786,800 | -0.16(-0.83%) |
May 16, 2019 | 18.91 | 19.55 | 18.81 | 19.31 | 545,697 | +0.54(+2.88%) |
May 15, 2019 | 18.09 | 18.87 | 18.00 | 18.77 | 462,168 | +0.39(+2.12%) |
May 14, 2019 | 17.45 | 18.43 | 17.36 | 18.38 | 458,127 | +1.24(+7.23%) |
May 13, 2019 | 17.84 | 18.10 | 16.90 | 17.14 | 595,501 | -1.04(-5.72%) |
May 10, 2019 | 18.28 | 18.51 | 17.75 | 18.18 | 351,100 | -0.26(-1.41%) |
May 09, 2019 | 18.30 | 18.55 | 17.90 | 18.44 | 248,081 | -0.11(-0.59%) |
May 08, 2019 | 18.62 | 19.02 | 18.45 | 18.55 | 320,228 | -0.08(-0.43%) |
May 07, 2019 | 18.84 | 19.09 | 18.36 | 18.63 | 323,741 | -0.68(-3.52%) |
May 06, 2019 | 18.96 | 19.47 | 18.68 | 19.31 | 357,328 | +0.14(+0.73%) |
May 03, 2019 | 18.76 | 19.44 | 18.76 | 19.17 | 414,500 | +0.66(+3.57%) |
May 02, 2019 | 18.30 | 18.64 | 17.99 | 18.51 | 413,746 | -0.03(-0.16%) |
May 01, 2019 | 19.35 | 19.61 | 18.50 | 18.54 | 908,433 | -0.78(-4.04%) |
Apr 30, 2019 | 20.46 | 20.60 | 19.10 | 19.32 | 644,882 | -0.98(-4.83%) |
Apr 29, 2019 | 20.01 | 20.61 | 20.00 | 20.30 | 733,052 | +0.47(+2.37%) |
Apr 26, 2019 | 19.87 | 20.19 | 18.88 | 19.83 | 835,400 | +0.09(+0.46%) |
Apr 25, 2019 | 17.71 | 21.27 | 17.63 | 19.74 | 1,872,882 | +1.32(+7.17%) |
Apr 24, 2019 | 19.50 | 19.53 | 18.40 | 18.42 | 861,819 | -0.98(-5.05%) |
Apr 23, 2019 | 18.92 | 19.54 | 18.78 | 19.40 | 692,332 | +0.47(+2.48%) |
Apr 22, 2019 | 18.09 | 19.10 | 17.96 | 18.93 | 981,518 | +0.97(+5.40%) |
Apr 18, 2019 | 17.90 | 18.10 | 17.60 | 17.96 | 754,800 | +0.05(+0.28%) |
Apr 17, 2019 | 18.35 | 18.38 | 17.63 | 17.91 | 684,994 | -0.29(-1.59%) |
Apr 16, 2019 | 17.97 | 18.25 | 17.70 | 18.20 | 545,771 | +0.45(+2.54%) |
Apr 15, 2019 | 18.11 | 18.29 | 17.73 | 17.75 | 425,363 | -0.45(-2.47%) |
Apr 12, 2019 | 19.02 | 19.12 | 18.16 | 18.20 | 465,300 | -0.39(-2.10%) |
Apr 11, 2019 | 18.36 | 18.63 | 18.13 | 18.59 | 375,681 | +0.19(+1.03%) |
Apr 10, 2019 | 18.40 | 18.85 | 18.23 | 18.40 | 544,564 | +0.15(+0.82%) |
Apr 09, 2019 | 18.65 | 18.70 | 18.09 | 18.25 | 559,594 | -0.42(-2.25%) |
Apr 08, 2019 | 18.65 | 19.13 | 18.59 | 18.67 | 530,252 | +0.03(+0.16%) |
Apr 05, 2019 | 17.94 | 18.85 | 17.87 | 18.64 | 494,800 | +0.88(+4.95%) |
Apr 04, 2019 | 17.02 | 17.83 | 16.81 | 17.76 | 583,531 | +0.75(+4.41%) |
Apr 03, 2019 | 17.48 | 17.68 | 16.89 | 17.01 | 394,430 | -0.25(-1.45%) |
Apr 02, 2019 | 17.81 | 17.87 | 17.17 | 17.26 | 482,939 | -0.57(-3.20%) |
Apr 01, 2019 | 17.16 | 17.86 | 17.00 | 17.83 | 733,825 | +0.87(+5.13%) |
Mar 29, 2019 | 16.94 | 17.54 | 16.57 | 16.96 | 935,000 | +0.49(+2.98%) |
Mar 28, 2019 | 15.49 | 16.52 | 15.46 | 16.47 | 1,335,274 | +0.85(+5.44%) |
Mar 27, 2019 | 15.87 | 16.47 | 15.61 | 15.62 | 1,783,166 | +0.67(+4.48%) |
Mar 26, 2019 | 15.10 | 15.53 | 14.93 | 14.95 | 858,242 | +0.13(+0.88%) |
Mar 25, 2019 | 14.81 | 14.96 | 14.46 | 14.82 | 581,934 | -0.13(-0.87%) |
Mar 22, 2019 | 15.89 | 15.99 | 14.93 | 14.95 | 937,000 | -1.22(-7.54%) |
Mar 21, 2019 | 16.06 | 16.33 | 15.80 | 16.17 | 485,827 | +0.03(+0.19%) |
Mar 20, 2019 | 16.09 | 16.63 | 15.83 | 16.14 | 903,487 | +0.05(+0.31%) |
Mar 19, 2019 | 16.52 | 16.88 | 15.99 | 16.09 | 530,194 | -0.25(-1.53%) |
Mar 18, 2019 | 15.69 | 16.41 | 15.56 | 16.34 | 661,039 | +0.70(+4.48%) |
Mar 15, 2019 | 16.05 | 16.15 | 15.56 | 15.64 | 933,100 | -0.51(-3.16%) |
Mar 14, 2019 | 16.12 | 16.34 | 15.87 | 16.15 | 429,574 | +0.08(+0.50%) |
Mar 13, 2019 | 15.95 | 16.17 | 15.81 | 16.07 | 413,645 | +0.25(+1.58%) |
Mar 12, 2019 | 15.31 | 15.84 | 15.31 | 15.82 | 523,316 | +0.55(+3.60%) |
Mar 11, 2019 | 15.11 | 15.49 | 14.88 | 15.27 | 601,549 | +0.34(+2.28%) |
Mar 08, 2019 | 15.11 | 15.25 | 14.73 | 14.93 | 470,400 | -0.53(-3.43%) |
Mar 07, 2019 | 15.99 | 15.99 | 15.36 | 15.46 | 489,406 | -0.50(-3.13%) |
Mar 06, 2019 | 17.02 | 17.02 | 15.93 | 15.96 | 579,130 | -1.25(-7.26%) |
Mar 05, 2019 | 17.40 | 17.53 | 17.03 | 17.21 | 378,183 | -0.14(-0.81%) |
Mar 04, 2019 | 17.47 | 17.73 | 16.81 | 17.35 | 446,288 | -0.01(-0.06%) |