Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.936 | 9.319 | 8.795 | 9.036 | 416,832 | -0.01(-0.09%) |
Mar 30, 2020 | 8.795 | 9.086 | 8.328 | 9.044 | 284,066 | +0.25(+2.84%) |
Mar 27, 2020 | 8.361 | 9.257 | 8.237 | 8.795 | 320,838 | +0.02(+0.28%) |
Mar 26, 2020 | 7.787 | 8.828 | 7.729 | 8.770 | 362,674 | +0.80(+10.03%) |
Mar 25, 2020 | 8.162 | 8.395 | 7.762 | 7.970 | 548,099 | +0.10(+1.27%) |
Mar 24, 2020 | 7.287 | 7.903 | 7.262 | 7.870 | 362,586 | +0.77(+10.79%) |
Mar 23, 2020 | 7.745 | 7.970 | 6.837 | 7.104 | 536,609 | -0.54(-7.08%) |
Mar 20, 2020 | 7.654 | 8.037 | 7.271 | 7.645 | 490,983 | -0.01(-0.11%) |
Mar 19, 2020 | 6.896 | 8.103 | 6.663 | 7.654 | 850,444 | +0.76(+10.99%) |
Mar 18, 2020 | 9.886 | 9.886 | 6.871 | 6.896 | 452,228 | -3.48(-33.55%) |
Mar 17, 2020 | 8.953 | 10.41 | 8.761 | 10.38 | 423,079 | +1.60(+18.22%) |
Mar 16, 2020 | 8.836 | 9.511 | 8.611 | 8.778 | 448,759 | -1.17(-11.73%) |
Mar 13, 2020 | 10.29 | 10.40 | 9.752 | 9.944 | 482,338 | +0.12(+1.19%) |
Mar 12, 2020 | 10.54 | 11.05 | 9.736 | 9.827 | 393,717 | -1.32(-11.81%) |
Mar 11, 2020 | 11.32 | 11.44 | 10.96 | 11.14 | 328,398 | -0.52(-4.43%) |
Mar 10, 2020 | 11.45 | 11.73 | 11.02 | 11.66 | 312,647 | +0.66(+5.98%) |
Mar 09, 2020 | 11.58 | 12.25 | 10.88 | 11.00 | 207,894 | -1.60(-12.69%) |
Mar 06, 2020 | 12.28 | 12.85 | 12.27 | 12.60 | 233,184 | -0.12(-0.98%) |
Mar 05, 2020 | 12.62 | 12.73 | 12.38 | 12.73 | 278,307 | -0.29(-2.24%) |
Mar 04, 2020 | 12.89 | 13.02 | 12.61 | 13.02 | 282,591 | +0.18(+1.43%) |
Mar 03, 2020 | 13.51 | 13.75 | 12.74 | 12.83 | 276,449 | -0.77(-5.69%) |
Mar 02, 2020 | 12.83 | 13.61 | 12.83 | 13.61 | 215,297 | +0.62(+4.74%) |
Feb 28, 2020 | 13.03 | 13.04 | 12.66 | 12.99 | 377,753 | -0.27(-2.01%) |
Feb 27, 2020 | 13.54 | 13.97 | 13.26 | 13.26 | 185,595 | -0.52(-3.75%) |
Feb 26, 2020 | 14.11 | 14.15 | 13.72 | 13.77 | 153,468 | -0.22(-1.61%) |
Feb 25, 2020 | 14.32 | 14.32 | 13.85 | 14.00 | 462,310 | -0.35(-2.44%) |
Feb 24, 2020 | 14.19 | 14.42 | 14.12 | 14.35 | 181,086 | -0.33(-2.27%) |
Feb 21, 2020 | 14.54 | 14.71 | 14.41 | 14.68 | 126,798 | +0.07(+0.46%) |
Feb 20, 2020 | 14.49 | 14.79 | 14.48 | 14.62 | 132,731 | +0.10(+0.69%) |
Feb 19, 2020 | 14.51 | 14.60 | 14.37 | 14.52 | 129,534 | +0.07(+0.52%) |
Feb 18, 2020 | 14.64 | 14.64 | 14.37 | 14.44 | 84,123 | -0.24(-1.64%) |
Feb 14, 2020 | 14.85 | 14.96 | 14.61 | 14.68 | 131,841 | -0.17(-1.18%) |
Feb 13, 2020 | 14.75 | 14.92 | 14.73 | 14.86 | 78,449 | +0.03(+0.17%) |
Feb 12, 2020 | 14.95 | 14.98 | 14.75 | 14.83 | 73,078 | +0.02(+0.11%) |
Feb 11, 2020 | 14.74 | 14.94 | 14.67 | 14.82 | 113,788 | +0.14(+0.96%) |
Feb 10, 2020 | 14.64 | 14.73 | 14.55 | 14.67 | 100,107 | -0.07(-0.45%) |
Feb 07, 2020 | 14.82 | 14.98 | 14.60 | 14.74 | 116,832 | -0.21(-1.39%) |
Feb 06, 2020 | 14.99 | 15.08 | 14.82 | 14.95 | 203,911 | +0.08(+0.56%) |
Feb 05, 2020 | 14.62 | 14.89 | 14.57 | 14.87 | 139,171 | +0.45(+3.12%) |
Feb 04, 2020 | 14.47 | 14.57 | 14.37 | 14.42 | 157,818 | +0.15(+1.02%) |
Feb 03, 2020 | 14.14 | 14.31 | 14.09 | 14.27 | 180,541 | +0.26(+1.87%) |
Jan 31, 2020 | 14.10 | 14.30 | 13.85 | 14.01 | 303,787 | -0.12(-0.83%) |
Jan 30, 2020 | 13.81 | 14.15 | 13.66 | 14.12 | 312,057 | +0.17(+1.24%) |
Jan 29, 2020 | 13.70 | 15.07 | 13.39 | 13.95 | 504,334 | -1.45(-9.43%) |
Jan 28, 2020 | 15.18 | 15.45 | 15.09 | 15.41 | 99,076 | +0.32(+2.12%) |
Jan 27, 2020 | 15.11 | 15.22 | 15.05 | 15.09 | 119,963 | -0.32(-2.08%) |
Jan 24, 2020 | 15.77 | 15.77 | 15.27 | 15.41 | 142,109 | -0.38(-2.42%) |
Jan 23, 2020 | 15.50 | 15.80 | 15.35 | 15.79 | 254,969 | +0.28(+1.83%) |
Jan 22, 2020 | 15.68 | 15.68 | 15.45 | 15.50 | 134,035 | -0.10(-0.63%) |
Jan 21, 2020 | 15.84 | 15.97 | 15.59 | 15.60 | 233,745 | -0.43(-2.66%) |
Jan 17, 2020 | 16.09 | 16.14 | 15.90 | 16.03 | 101,680 | +0.09(+0.57%) |
Jan 16, 2020 | 15.96 | 16.05 | 15.85 | 15.94 | 96,261 | +0.13(+0.83%) |
Jan 15, 2020 | 16.01 | 16.09 | 15.68 | 15.81 | 180,161 | -0.25(-1.58%) |
Jan 14, 2020 | 16.01 | 16.12 | 15.87 | 16.06 | 145,632 | -0.02(-0.10%) |
Jan 13, 2020 | 15.93 | 16.22 | 15.89 | 16.08 | 125,957 | +0.16(+1.03%) |
Jan 10, 2020 | 15.91 | 15.99 | 15.75 | 15.91 | 147,832 | -0.07(-0.46%) |
Jan 09, 2020 | 16.05 | 16.12 | 15.93 | 15.99 | 73,355 | +0.02(+0.10%) |
Jan 08, 2020 | 15.83 | 16.10 | 15.83 | 15.97 | 123,232 | +0.09(+0.57%) |
Jan 07, 2020 | 15.99 | 15.99 | 15.78 | 15.88 | 103,256 | -0.21(-1.28%) |
Jan 06, 2020 | 16.16 | 16.28 | 16.00 | 16.09 | 113,883 | -0.25(-1.51%) |
Jan 03, 2020 | 16.28 | 16.42 | 16.19 | 16.33 | 129,932 | -0.21(-1.29%) |
Jan 02, 2020 | 16.51 | 16.56 | 16.34 | 16.55 | 144,569 | +0.13(+0.77%) |
Dec 31, 2019 | 16.46 | 16.58 | 16.34 | 16.42 | 126,035 | -0.03(-0.17%) |
Dec 30, 2019 | 16.46 | 16.56 | 16.33 | 16.45 | 102,546 | +0.09(+0.55%) |
Dec 27, 2019 | 16.55 | 16.55 | 16.32 | 16.36 | 108,134 | -0.13(-0.77%) |
Dec 26, 2019 | 16.70 | 16.72 | 16.47 | 16.49 | 84,112 | -0.23(-1.40%) |
Dec 24, 2019 | 16.59 | 16.76 | 16.51 | 16.72 | 57,111 | +0.16(+0.99%) |
Dec 23, 2019 | 16.76 | 16.76 | 16.50 | 16.56 | 86,386 | -0.18(-1.08%) |
Dec 20, 2019 | 17.07 | 17.07 | 16.66 | 16.74 | 559,426 | -0.25(-1.45%) |
Dec 19, 2019 | 16.90 | 17.02 | 16.78 | 16.98 | 144,245 | +0.09(+0.54%) |
Dec 18, 2019 | 17.00 | 17.03 | 16.81 | 16.89 | 324,792 | -0.10(-0.58%) |
Dec 17, 2019 | 16.70 | 17.05 | 16.70 | 16.99 | 100,721 | +0.30(+1.77%) |
Dec 16, 2019 | 16.55 | 16.85 | 16.55 | 16.70 | 130,290 | +0.34(+2.06%) |
Dec 13, 2019 | 16.61 | 16.65 | 16.31 | 16.36 | 91,330 | -0.28(-1.68%) |
Dec 12, 2019 | 16.34 | 16.80 | 16.26 | 16.64 | 145,740 | +0.31(+1.91%) |
Dec 11, 2019 | 16.28 | 16.33 | 16.17 | 16.33 | 70,344 | +0.09(+0.56%) |
Dec 10, 2019 | 16.19 | 16.26 | 16.12 | 16.24 | 89,729 | +0.00(+0.03%) |
Dec 09, 2019 | 16.17 | 16.25 | 16.13 | 16.23 | 129,939 | +0.02(+0.13%) |
Dec 06, 2019 | 16.24 | 16.44 | 16.17 | 16.21 | 278,373 | +0.16(+1.02%) |
Dec 05, 2019 | 16.05 | 16.11 | 16.02 | 16.05 | 127,195 | +0.10(+0.62%) |
Dec 04, 2019 | 15.97 | 16.17 | 15.77 | 15.95 | 136,517 | +0.11(+0.67%) |
Dec 03, 2019 | 15.81 | 15.86 | 15.70 | 15.84 | 130,200 | -0.20(-1.23%) |
Dec 02, 2019 | 16.24 | 16.33 | 16.02 | 16.04 | 186,555 | -0.08(-0.51%) |
Nov 29, 2019 | 16.11 | 16.25 | 16.02 | 16.12 | 45,177 | -0.07(-0.41%) |
Nov 27, 2019 | 16.15 | 16.28 | 16.13 | 16.19 | 119,459 | +0.14(+0.87%) |
Nov 26, 2019 | 16.24 | 16.31 | 16.02 | 16.05 | 150,302 | -0.23(-1.39%) |
Nov 25, 2019 | 16.07 | 16.38 | 15.97 | 16.27 | 204,608 | +0.25(+1.56%) |
Nov 22, 2019 | 16.01 | 16.08 | 15.94 | 16.02 | 81,101 | +0.09(+0.57%) |
Nov 21, 2019 | 16.21 | 16.21 | 15.83 | 15.93 | 105,131 | -0.15(-0.92%) |
Nov 20, 2019 | 16.12 | 16.37 | 16.05 | 16.08 | 167,114 | -0.20(-1.21%) |
Nov 19, 2019 | 16.24 | 16.38 | 16.15 | 16.28 | 115,447 | +0.11(+0.66%) |
Nov 18, 2019 | 15.81 | 16.19 | 15.65 | 16.17 | 176,554 | +0.28(+1.78%) |
Nov 15, 2019 | 16.11 | 16.11 | 15.81 | 15.89 | 127,618 | -0.09(-0.54%) |
Nov 14, 2019 | 15.99 | 16.12 | 15.92 | 15.97 | 91,076 | -0.12(-0.77%) |
Nov 13, 2019 | 16.16 | 16.33 | 16.06 | 16.10 | 135,176 | -0.24(-1.46%) |
Nov 12, 2019 | 16.28 | 16.43 | 16.23 | 16.33 | 90,269 | +0.07(+0.40%) |
Nov 11, 2019 | 16.16 | 16.33 | 16.05 | 16.27 | 87,844 | +0.03(+0.20%) |
Nov 08, 2019 | 16.31 | 16.46 | 16.22 | 16.24 | 108,500 | -0.10(-0.60%) |
Nov 07, 2019 | 16.35 | 16.49 | 16.26 | 16.33 | 129,295 | +0.20(+1.22%) |
Nov 06, 2019 | 16.28 | 16.34 | 16.10 | 16.14 | 199,603 | -0.22(-1.36%) |
Nov 05, 2019 | 16.38 | 16.65 | 16.24 | 16.36 | 172,483 | +0.11(+0.68%) |
Nov 04, 2019 | 16.29 | 16.29 | 16.05 | 16.25 | 201,196 | +0.20(+1.25%) |
Nov 01, 2019 | 15.73 | 16.05 | 15.62 | 16.05 | 271,432 | +0.44(+2.79%) |
Oct 31, 2019 | 15.42 | 15.62 | 15.25 | 15.61 | 362,671 | +0.14(+0.89%) |
Oct 30, 2019 | 15.55 | 15.60 | 15.28 | 15.47 | 210,952 | +0.04(+0.26%) |
Oct 29, 2019 | 15.17 | 15.48 | 15.17 | 15.43 | 241,441 | +0.23(+1.49%) |
Oct 28, 2019 | 14.84 | 15.30 | 14.83 | 15.21 | 181,244 | +0.46(+3.14%) |
Oct 25, 2019 | 14.60 | 14.82 | 14.60 | 14.74 | 240,209 | +0.13(+0.89%) |
Oct 24, 2019 | 14.88 | 14.88 | 14.57 | 14.61 | 199,318 | -0.26(-1.74%) |
Oct 23, 2019 | 14.44 | 15.04 | 14.26 | 14.87 | 293,922 | -0.54(-3.47%) |
Oct 22, 2019 | 15.12 | 15.53 | 14.93 | 15.41 | 206,766 | +0.24(+1.55%) |
Oct 21, 2019 | 15.03 | 15.35 | 15.03 | 15.17 | 301,312 | +0.26(+1.74%) |
Oct 18, 2019 | 14.82 | 14.95 | 14.75 | 14.91 | 221,096 | +0.02(+0.11%) |
Oct 17, 2019 | 14.85 | 14.93 | 14.79 | 14.90 | 210,333 | +0.13(+0.88%) |
Oct 16, 2019 | 14.69 | 14.95 | 14.65 | 14.77 | 353,170 | +0.02(+0.17%) |
Oct 15, 2019 | 14.64 | 14.83 | 14.50 | 14.74 | 862,798 | +0.20(+1.39%) |
Oct 14, 2019 | 14.61 | 14.71 | 14.38 | 14.54 | 264,664 | -0.08(-0.55%) |
Oct 11, 2019 | 14.73 | 14.95 | 14.60 | 14.62 | 255,993 | +0.10(+0.67%) |
Oct 10, 2019 | 14.52 | 14.68 | 14.35 | 14.52 | 293,425 | +0.11(+0.79%) |
Oct 09, 2019 | 14.26 | 14.52 | 14.22 | 14.41 | 215,601 | +0.13(+0.91%) |
Oct 08, 2019 | 14.39 | 14.42 | 14.19 | 14.28 | 233,090 | -0.36(-2.44%) |
Oct 07, 2019 | 14.67 | 14.99 | 14.50 | 14.64 | 162,974 | -0.14(-0.93%) |
Oct 04, 2019 | 14.65 | 14.79 | 14.50 | 14.78 | 87,427 | +0.15(+1.05%) |
Oct 03, 2019 | 14.82 | 14.82 | 14.39 | 14.62 | 118,332 | -0.19(-1.26%) |
Oct 02, 2019 | 14.86 | 14.86 | 14.55 | 14.81 | 149,014 | -0.04(-0.27%) |
Oct 01, 2019 | 15.28 | 15.53 | 14.74 | 14.85 | 247,284 | -0.38(-2.50%) |
Sep 30, 2019 | 15.33 | 15.49 | 15.06 | 15.23 | 113,163 | -0.02(-0.16%) |
Sep 27, 2019 | 15.43 | 15.64 | 15.19 | 15.25 | 174,484 | -0.08(-0.53%) |
Sep 26, 2019 | 15.45 | 15.48 | 15.29 | 15.34 | 183,911 | -0.18(-1.15%) |
Sep 25, 2019 | 15.30 | 15.58 | 15.23 | 15.51 | 222,210 | +0.19(+1.27%) |
Sep 24, 2019 | 15.19 | 15.44 | 15.15 | 15.32 | 221,124 | +0.06(+0.37%) |
Sep 23, 2019 | 15.38 | 15.62 | 15.13 | 15.26 | 155,926 | -0.23(-1.47%) |
Sep 20, 2019 | 15.38 | 15.59 | 15.22 | 15.49 | 484,857 | +0.14(+0.90%) |
Sep 19, 2019 | 15.44 | 15.78 | 15.34 | 15.35 | 146,306 | -0.15(-0.94%) |
Sep 18, 2019 | 15.44 | 15.68 | 15.33 | 15.50 | 154,071 | -0.04(-0.26%) |
Sep 17, 2019 | 15.49 | 15.58 | 15.29 | 15.54 | 123,943 | -0.05(-0.31%) |
Sep 16, 2019 | 15.40 | 15.74 | 15.33 | 15.59 | 206,936 | +0.02(+0.10%) |
Sep 13, 2019 | 15.63 | 15.76 | 15.50 | 15.57 | 162,646 | +0.15(+0.95%) |
Sep 12, 2019 | 15.17 | 15.54 | 15.06 | 15.42 | 188,506 | +0.06(+0.37%) |
Sep 11, 2019 | 15.19 | 15.51 | 14.79 | 15.37 | 167,077 | +0.29(+1.94%) |
Sep 10, 2019 | 14.76 | 15.23 | 14.76 | 15.08 | 273,042 | +0.41(+2.76%) |
Sep 09, 2019 | 14.31 | 14.77 | 14.18 | 14.67 | 275,067 | +0.54(+3.85%) |
Sep 06, 2019 | 14.46 | 14.48 | 14.04 | 14.13 | 119,118 | -0.32(-2.19%) |
Sep 05, 2019 | 14.46 | 14.79 | 14.38 | 14.44 | 386,953 | +0.26(+1.83%) |
Sep 04, 2019 | 14.40 | 14.40 | 14.18 | 14.18 | 97,374 | -0.04(-0.28%) |
Sep 03, 2019 | 14.43 | 14.51 | 14.08 | 14.22 | 152,415 | -0.30(-2.07%) |
Aug 30, 2019 | 14.48 | 14.83 | 14.39 | 14.52 | 155,494 | +0.18(+1.24%) |
Aug 29, 2019 | 14.12 | 14.43 | 14.12 | 14.35 | 146,091 | +0.32(+2.25%) |
Aug 28, 2019 | 13.83 | 14.26 | 13.83 | 14.03 | 88,583 | +0.14(+0.99%) |
Aug 27, 2019 | 14.26 | 14.27 | 13.79 | 13.89 | 214,464 | -0.33(-2.34%) |
Aug 26, 2019 | 14.18 | 14.39 | 14.02 | 14.22 | 133,088 | +0.17(+1.21%) |
Aug 23, 2019 | 14.65 | 14.74 | 13.98 | 14.05 | 218,753 | -0.68(-4.62%) |
Aug 22, 2019 | 14.66 | 14.83 | 14.50 | 14.74 | 173,705 | +0.11(+0.78%) |
Aug 21, 2019 | 14.72 | 14.83 | 14.52 | 14.62 | 76,217 | +0.04(+0.28%) |
Aug 20, 2019 | 14.85 | 15.06 | 14.56 | 14.58 | 96,176 | -0.33(-2.23%) |
Aug 19, 2019 | 15.07 | 15.07 | 14.78 | 14.91 | 194,283 | +0.17(+1.16%) |
Aug 16, 2019 | 14.62 | 14.82 | 14.56 | 14.74 | 146,863 | +0.28(+1.96%) |
Aug 15, 2019 | 14.59 | 14.66 | 14.44 | 14.46 | 253,031 | -0.14(-0.94%) |
Aug 14, 2019 | 14.74 | 14.95 | 14.49 | 14.60 | 145,580 | -0.56(-3.69%) |
Aug 13, 2019 | 15.01 | 15.34 | 14.83 | 15.16 | 414,549 | +0.08(+0.54%) |
Aug 12, 2019 | 15.62 | 15.77 | 15.01 | 15.08 | 480,592 | -1.03(-6.40%) |
Aug 09, 2019 | 16.23 | 16.55 | 15.94 | 16.11 | 204,202 | -0.12(-0.75%) |
Aug 08, 2019 | 16.04 | 16.37 | 16.00 | 16.23 | 163,454 | +0.29(+1.83%) |
Aug 07, 2019 | 15.82 | 15.96 | 15.65 | 15.94 | 182,228 | -0.10(-0.60%) |
Aug 06, 2019 | 16.14 | 16.24 | 15.72 | 16.03 | 141,217 | -0.03(-0.20%) |
Aug 05, 2019 | 16.06 | 16.90 | 15.79 | 16.06 | 208,842 | -0.34(-2.10%) |
Aug 02, 2019 | 16.53 | 16.56 | 16.14 | 16.41 | 176,116 | -0.10(-0.58%) |
Aug 01, 2019 | 17.20 | 17.33 | 16.46 | 16.50 | 297,926 | -0.71(-4.14%) |
Jul 31, 2019 | 17.33 | 17.57 | 17.14 | 17.22 | 236,520 | -0.13(-0.74%) |
Jul 30, 2019 | 17.05 | 17.38 | 16.90 | 17.35 | 132,299 | +0.24(+1.40%) |
Jul 29, 2019 | 17.22 | 17.49 | 17.06 | 17.11 | 158,341 | -0.19(-1.11%) |
Jul 26, 2019 | 17.13 | 17.41 | 17.12 | 17.30 | 252,129 | +0.15(+0.89%) |
Jul 25, 2019 | 17.39 | 17.51 | 17.08 | 17.15 | 216,384 | -0.32(-1.84%) |
Jul 24, 2019 | 17.02 | 17.52 | 16.89 | 17.47 | 318,822 | +0.34(+2.01%) |
Jul 23, 2019 | 16.78 | 17.22 | 16.78 | 17.12 | 167,633 | +0.37(+2.20%) |
Jul 22, 2019 | 16.86 | 17.13 | 16.56 | 16.75 | 212,007 | -0.61(-3.51%) |
Jul 19, 2019 | 17.41 | 17.55 | 17.36 | 17.36 | 230,661 | -0.10(-0.55%) |
Jul 18, 2019 | 17.32 | 17.59 | 17.32 | 17.46 | 51,657 | +0.13(+0.74%) |
Jul 17, 2019 | 17.31 | 17.50 | 17.20 | 17.33 | 154,107 | -0.13(-0.73%) |
Jul 16, 2019 | 17.31 | 17.51 | 17.23 | 17.46 | 116,460 | +0.14(+0.83%) |
Jul 15, 2019 | 17.72 | 17.85 | 17.25 | 17.31 | 123,678 | -0.41(-2.31%) |
Jul 12, 2019 | 17.63 | 17.79 | 17.44 | 17.72 | 128,062 | +0.18(+1.00%) |
Jul 11, 2019 | 17.59 | 17.66 | 17.33 | 17.55 | 132,086 | +0.05(+0.27%) |
Jul 10, 2019 | 17.83 | 18.05 | 17.44 | 17.50 | 106,574 | -0.30(-1.71%) |
Jul 09, 2019 | 17.75 | 17.95 | 17.69 | 17.80 | 97,548 | -0.09(-0.49%) |
Jul 08, 2019 | 17.96 | 18.03 | 17.76 | 17.89 | 111,704 | -0.16(-0.89%) |
Jul 05, 2019 | 17.79 | 18.11 | 17.78 | 18.05 | 98,605 | +0.33(+1.85%) |
Jul 03, 2019 | 17.47 | 17.75 | 17.46 | 17.72 | 115,205 | +0.26(+1.47%) |
Jul 02, 2019 | 17.79 | 17.83 | 17.45 | 17.47 | 257,897 | -0.31(-1.76%) |
Jul 01, 2019 | 18.11 | 18.11 | 17.73 | 17.78 | 228,374 | -0.06(-0.36%) |
Jun 28, 2019 | 17.66 | 18.04 | 17.66 | 17.84 | 518,738 | +0.22(+1.27%) |
Jun 27, 2019 | 17.25 | 17.63 | 17.07 | 17.62 | 175,435 | +0.49(+2.85%) |
Jun 26, 2019 | 17.18 | 17.36 | 17.07 | 17.13 | 250,155 | +0.09(+0.52%) |
Jun 25, 2019 | 16.94 | 17.07 | 16.68 | 17.04 | 133,236 | +0.08(+0.47%) |
Jun 24, 2019 | 17.09 | 17.38 | 16.94 | 16.96 | 131,963 | -0.08(-0.47%) |
Jun 21, 2019 | 17.07 | 17.28 | 16.96 | 17.04 | 463,320 | -0.10(-0.61%) |
Jun 20, 2019 | 17.31 | 17.31 | 16.90 | 17.15 | 126,671 | +0.02(+0.09%) |
Jun 19, 2019 | 17.35 | 17.56 | 17.06 | 17.13 | 145,179 | -0.18(-1.02%) |
Jun 18, 2019 | 16.98 | 17.43 | 16.89 | 17.31 | 67,220 | +0.35(+2.08%) |
Jun 17, 2019 | 17.21 | 17.30 | 16.92 | 16.95 | 101,635 | -0.26(-1.49%) |
Jun 14, 2019 | 17.21 | 17.32 | 17.05 | 17.21 | 82,004 | +0.00(+0.00%) |
Jun 13, 2019 | 17.08 | 17.31 | 17.08 | 17.21 | 132,821 | +0.18(+1.03%) |
Jun 12, 2019 | 17.12 | 17.20 | 16.97 | 17.03 | 153,302 | -0.14(-0.84%) |
Jun 11, 2019 | 17.24 | 17.35 | 17.05 | 17.18 | 119,037 | +0.03(+0.19%) |
Jun 10, 2019 | 17.09 | 17.44 | 17.09 | 17.15 | 68,896 | +0.16(+0.94%) |
Jun 07, 2019 | 16.95 | 17.06 | 16.88 | 16.98 | 76,263 | -0.04(-0.23%) |
Jun 06, 2019 | 17.16 | 17.18 | 16.82 | 17.02 | 73,889 | -0.17(-0.98%) |
Jun 05, 2019 | 17.31 | 17.31 | 16.97 | 17.19 | 102,960 | -0.18(-1.06%) |
Jun 04, 2019 | 17.11 | 17.43 | 17.04 | 17.38 | 169,044 | +0.51(+3.04%) |
Jun 03, 2019 | 16.50 | 17.00 | 16.46 | 16.86 | 215,185 | +0.34(+2.09%) |
May 31, 2019 | 16.73 | 16.73 | 16.42 | 16.52 | 196,212 | -0.44(-2.60%) |
May 30, 2019 | 17.35 | 17.46 | 16.76 | 16.96 | 206,962 | -0.36(-2.08%) |
May 29, 2019 | 17.07 | 17.34 | 16.91 | 17.32 | 171,870 | +0.18(+1.03%) |
May 28, 2019 | 17.47 | 17.54 | 17.12 | 17.15 | 171,177 | -0.38(-2.19%) |
May 24, 2019 | 17.27 | 17.57 | 17.24 | 17.53 | 73,017 | +0.37(+2.15%) |
May 23, 2019 | 17.59 | 17.59 | 17.07 | 17.16 | 226,717 | -0.50(-2.86%) |
May 22, 2019 | 17.96 | 17.96 | 17.49 | 17.67 | 185,615 | -0.31(-1.74%) |
May 21, 2019 | 17.99 | 18.11 | 17.91 | 17.98 | 212,131 | +0.01(+0.04%) |
May 20, 2019 | 17.86 | 18.12 | 17.83 | 17.97 | 105,385 | +0.05(+0.27%) |
May 17, 2019 | 18.09 | 18.36 | 17.91 | 17.92 | 161,637 | -0.37(-2.01%) |
May 16, 2019 | 18.25 | 18.47 | 18.19 | 18.29 | 150,456 | +0.09(+0.48%) |
May 15, 2019 | 18.36 | 18.36 | 18.03 | 18.20 | 113,312 | -0.31(-1.69%) |
May 14, 2019 | 18.24 | 18.68 | 18.14 | 18.52 | 102,206 | +0.30(+1.67%) |
May 13, 2019 | 18.55 | 18.76 | 18.08 | 18.21 | 152,792 | -0.68(-3.60%) |
May 10, 2019 | 18.84 | 18.91 | 18.57 | 18.89 | 97,856 | -0.05(-0.25%) |
May 09, 2019 | 18.68 | 18.98 | 18.48 | 18.94 | 153,639 | +0.10(+0.55%) |
May 08, 2019 | 18.97 | 19.10 | 18.84 | 18.84 | 133,479 | -0.17(-0.89%) |
May 07, 2019 | 19.00 | 19.19 | 18.80 | 19.00 | 168,935 | -0.19(-1.00%) |
May 06, 2019 | 18.85 | 19.25 | 18.81 | 19.20 | 199,728 | +0.05(+0.25%) |
May 03, 2019 | 18.91 | 19.23 | 18.91 | 19.15 | 188,473 | +0.33(+1.75%) |
May 02, 2019 | 18.72 | 19.11 | 18.71 | 18.82 | 203,143 | +0.18(+0.98%) |
May 01, 2019 | 18.85 | 18.99 | 18.44 | 18.64 | 404,469 | -0.17(-0.93%) |
Apr 30, 2019 | 18.84 | 19.02 | 18.68 | 18.81 | 206,629 | -0.07(-0.38%) |
Apr 29, 2019 | 18.64 | 19.05 | 18.64 | 18.88 | 245,989 | +0.30(+1.62%) |
Apr 26, 2019 | 18.22 | 18.61 | 18.15 | 18.58 | 167,576 | +0.33(+1.78%) |
Apr 25, 2019 | 18.19 | 18.87 | 17.92 | 18.26 | 255,032 | +0.05(+0.26%) |
Apr 24, 2019 | 18.23 | 18.42 | 17.75 | 18.21 | 305,047 | +0.33(+1.82%) |
Apr 23, 2019 | 17.26 | 17.90 | 17.19 | 17.88 | 314,560 | +0.73(+4.25%) |
Apr 22, 2019 | 17.59 | 17.59 | 17.07 | 17.15 | 158,327 | -0.47(-2.66%) |
Apr 18, 2019 | 17.96 | 18.02 | 17.53 | 17.62 | 165,306 | -0.44(-2.42%) |
Apr 17, 2019 | 17.91 | 18.12 | 17.69 | 18.06 | 139,065 | +0.17(+0.98%) |
Apr 16, 2019 | 17.38 | 17.91 | 17.36 | 17.88 | 246,786 | +0.50(+2.87%) |
Apr 15, 2019 | 17.88 | 17.88 | 17.36 | 17.38 | 128,869 | -0.47(-2.62%) |
Apr 12, 2019 | 17.77 | 17.88 | 17.42 | 17.85 | 239,701 | +0.26(+1.49%) |
Apr 11, 2019 | 17.53 | 17.68 | 17.42 | 17.59 | 145,211 | +0.20(+1.14%) |
Apr 10, 2019 | 17.20 | 17.41 | 16.97 | 17.39 | 174,624 | +0.18(+1.06%) |
Apr 09, 2019 | 17.35 | 17.52 | 17.11 | 17.21 | 203,931 | -0.20(-1.14%) |
Apr 08, 2019 | 17.57 | 17.65 | 17.38 | 17.41 | 139,195 | -0.21(-1.21%) |
Apr 05, 2019 | 17.64 | 17.64 | 17.48 | 17.62 | 99,612 | -0.02(-0.09%) |
Apr 04, 2019 | 17.41 | 17.74 | 17.30 | 17.64 | 125,002 | +0.29(+1.65%) |
Apr 03, 2019 | 17.39 | 17.51 | 17.28 | 17.35 | 149,401 | +0.14(+0.83%) |
Apr 02, 2019 | 17.23 | 17.43 | 17.05 | 17.21 | 233,918 | -0.09(-0.50%) |