Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.03 | 10.80 | 10.03 | 10.42 | 667,970 | +0.32(+3.21%) |
Mar 30, 2020 | 10.01 | 10.33 | 9.674 | 10.09 | 556,927 | +0.05(+0.47%) |
Mar 27, 2020 | 10.02 | 10.25 | 9.264 | 10.05 | 789,994 | -0.41(-3.92%) |
Mar 26, 2020 | 9.988 | 11.17 | 9.493 | 10.45 | 1,430,214 | +0.48(+4.77%) |
Mar 25, 2020 | 10.12 | 10.55 | 9.331 | 9.979 | 1,061,973 | +0.06(+0.58%) |
Mar 24, 2020 | 8.569 | 10.60 | 8.141 | 9.921 | 1,303,301 | +2.36(+31.23%) |
Mar 23, 2020 | 8.988 | 9.483 | 6.979 | 7.560 | 1,331,956 | -1.82(-19.39%) |
Mar 20, 2020 | 10.44 | 10.83 | 9.084 | 9.379 | 1,040,162 | +0.10(+1.03%) |
Mar 19, 2020 | 8.179 | 9.579 | 7.303 | 9.284 | 1,136,552 | +1.11(+13.64%) |
Mar 18, 2020 | 10.78 | 11.17 | 6.979 | 8.170 | 1,005,267 | -3.45(-29.67%) |
Mar 17, 2020 | 11.89 | 12.60 | 10.09 | 11.62 | 885,461 | -0.06(-0.49%) |
Mar 16, 2020 | 12.65 | 12.96 | 10.44 | 11.67 | 973,784 | -2.16(-15.62%) |
Mar 13, 2020 | 15.00 | 15.11 | 13.01 | 13.83 | 827,383 | -0.70(-4.85%) |
Mar 12, 2020 | 14.56 | 14.85 | 13.16 | 14.54 | 1,058,447 | -1.09(-7.00%) |
Mar 11, 2020 | 18.21 | 18.29 | 15.38 | 15.63 | 814,084 | -3.06(-16.35%) |
Mar 10, 2020 | 18.12 | 19.04 | 17.05 | 18.69 | 743,799 | +1.09(+6.22%) |
Mar 09, 2020 | 16.93 | 18.02 | 16.42 | 17.60 | 617,267 | -0.51(-2.84%) |
Mar 06, 2020 | 17.34 | 18.22 | 17.27 | 18.11 | 357,083 | +0.28(+1.55%) |
Mar 05, 2020 | 18.69 | 18.87 | 17.22 | 17.83 | 500,225 | -1.31(-6.86%) |
Mar 04, 2020 | 18.69 | 19.18 | 18.39 | 19.15 | 270,860 | +0.55(+2.97%) |
Mar 03, 2020 | 18.77 | 19.54 | 18.54 | 18.60 | 368,477 | -0.17(-0.91%) |
Mar 02, 2020 | 18.66 | 18.80 | 17.90 | 18.77 | 522,824 | +0.18(+0.97%) |
Feb 28, 2020 | 18.59 | 19.16 | 18.21 | 18.59 | 606,621 | -0.48(-2.50%) |
Feb 27, 2020 | 18.93 | 20.15 | 18.42 | 19.06 | 578,902 | -0.27(-1.38%) |
Feb 26, 2020 | 20.51 | 20.67 | 19.12 | 19.33 | 748,820 | -1.08(-5.27%) |
Feb 25, 2020 | 21.84 | 21.84 | 20.21 | 20.40 | 574,126 | -1.42(-6.50%) |
Feb 24, 2020 | 21.44 | 22.02 | 21.31 | 21.82 | 258,760 | -0.16(-0.74%) |
Feb 21, 2020 | 22.35 | 22.47 | 21.90 | 21.99 | 232,524 | -0.46(-2.04%) |
Feb 20, 2020 | 22.78 | 22.83 | 22.19 | 22.44 | 353,537 | -0.43(-1.87%) |
Feb 19, 2020 | 22.39 | 23.15 | 22.19 | 22.87 | 329,076 | +0.50(+2.26%) |
Feb 18, 2020 | 22.22 | 22.51 | 22.16 | 22.37 | 293,638 | +0.11(+0.51%) |
Feb 14, 2020 | 22.83 | 22.91 | 22.19 | 22.25 | 271,908 | -0.53(-2.34%) |
Feb 13, 2020 | 23.11 | 23.11 | 22.22 | 22.79 | 314,399 | -0.38(-1.64%) |
Feb 12, 2020 | 22.85 | 23.46 | 22.69 | 23.17 | 437,032 | +0.45(+1.97%) |
Feb 11, 2020 | 22.33 | 22.76 | 22.12 | 22.72 | 287,673 | +0.39(+1.75%) |
Feb 10, 2020 | 22.66 | 23.06 | 22.22 | 22.33 | 243,753 | -0.33(-1.47%) |
Feb 07, 2020 | 23.65 | 23.98 | 22.51 | 22.66 | 341,959 | -1.11(-4.69%) |
Feb 06, 2020 | 23.86 | 24.03 | 23.59 | 23.78 | 253,915 | -0.02(-0.08%) |
Feb 05, 2020 | 23.22 | 23.98 | 23.08 | 23.79 | 206,290 | +0.72(+3.14%) |
Feb 04, 2020 | 23.31 | 23.50 | 22.81 | 23.07 | 351,487 | +0.00(+0.00%) |
Feb 03, 2020 | 23.59 | 24.04 | 23.02 | 23.07 | 411,568 | -0.52(-2.22%) |
Jan 31, 2020 | 24.42 | 24.64 | 23.52 | 23.59 | 361,599 | -0.84(-3.43%) |
Jan 30, 2020 | 24.38 | 24.83 | 24.34 | 24.43 | 220,128 | -0.20(-0.81%) |
Jan 29, 2020 | 25.07 | 25.21 | 24.40 | 24.63 | 229,562 | -0.39(-1.56%) |
Jan 28, 2020 | 24.81 | 25.10 | 24.58 | 25.02 | 240,181 | +0.29(+1.15%) |
Jan 27, 2020 | 24.05 | 24.98 | 23.81 | 24.74 | 277,045 | +0.24(+0.97%) |
Jan 24, 2020 | 24.65 | 24.65 | 24.18 | 24.50 | 395,732 | -0.10(-0.43%) |
Jan 23, 2020 | 24.96 | 25.14 | 24.55 | 24.60 | 435,217 | -0.33(-1.34%) |
Jan 22, 2020 | 25.73 | 25.85 | 24.91 | 24.94 | 383,564 | -0.74(-2.89%) |
Jan 21, 2020 | 25.50 | 25.88 | 25.43 | 25.68 | 338,606 | +0.14(+0.56%) |
Jan 17, 2020 | 26.20 | 26.47 | 25.39 | 25.54 | 501,807 | -0.62(-2.37%) |
Jan 16, 2020 | 25.65 | 26.22 | 25.51 | 26.16 | 599,282 | +0.69(+2.69%) |
Jan 15, 2020 | 25.20 | 25.72 | 24.98 | 25.47 | 1,159,488 | +0.14(+0.56%) |
Jan 14, 2020 | 24.48 | 25.37 | 24.48 | 25.33 | 472,530 | +0.75(+3.06%) |
Jan 13, 2020 | 23.93 | 24.58 | 23.79 | 24.58 | 436,673 | +0.73(+3.05%) |
Jan 10, 2020 | 23.89 | 24.01 | 23.54 | 23.85 | 595,384 | -0.15(-0.62%) |
Jan 09, 2020 | 24.13 | 24.13 | 22.99 | 23.99 | 675,392 | -0.06(-0.24%) |
Jan 08, 2020 | 24.24 | 24.79 | 24.00 | 24.05 | 635,719 | -0.17(-0.71%) |
Jan 07, 2020 | 24.56 | 24.80 | 24.03 | 24.22 | 647,070 | -0.45(-1.81%) |
Jan 06, 2020 | 25.04 | 25.47 | 24.62 | 24.67 | 508,705 | -0.50(-2.00%) |
Jan 03, 2020 | 25.96 | 26.05 | 25.10 | 25.18 | 446,774 | -1.08(-4.10%) |
Jan 02, 2020 | 26.83 | 26.83 | 25.75 | 26.25 | 534,191 | -0.45(-1.68%) |
Dec 31, 2019 | 26.28 | 27.01 | 26.28 | 26.70 | 402,559 | +0.36(+1.37%) |
Dec 30, 2019 | 25.91 | 26.51 | 25.64 | 26.34 | 497,773 | +0.53(+2.07%) |
Dec 27, 2019 | 26.30 | 26.41 | 25.66 | 25.80 | 411,381 | -0.30(-1.17%) |
Dec 26, 2019 | 26.77 | 26.90 | 25.97 | 26.11 | 452,415 | -0.66(-2.45%) |
Dec 24, 2019 | 26.15 | 26.87 | 26.06 | 26.77 | 278,945 | +0.66(+2.52%) |
Dec 23, 2019 | 26.54 | 26.72 | 25.66 | 26.11 | 698,805 | -0.18(-0.69%) |
Dec 20, 2019 | 26.48 | 26.87 | 26.00 | 26.29 | 1,680,497 | -0.10(-0.36%) |
Dec 19, 2019 | 27.12 | 27.13 | 26.28 | 26.38 | 708,170 | -0.71(-2.64%) |
Dec 18, 2019 | 25.48 | 27.69 | 25.39 | 27.10 | 905,347 | +1.62(+6.35%) |
Dec 17, 2019 | 24.80 | 25.51 | 24.79 | 25.48 | 431,542 | +0.64(+2.57%) |
Dec 16, 2019 | 25.33 | 25.48 | 24.44 | 24.84 | 740,570 | -0.35(-1.38%) |
Dec 13, 2019 | 25.83 | 25.83 | 24.92 | 25.19 | 579,210 | -0.67(-2.60%) |
Dec 12, 2019 | 26.13 | 26.14 | 25.18 | 25.86 | 482,381 | -0.30(-1.16%) |
Dec 11, 2019 | 26.45 | 26.64 | 26.01 | 26.17 | 523,700 | -0.16(-0.61%) |
Dec 10, 2019 | 25.75 | 26.68 | 25.62 | 26.33 | 397,121 | +0.51(+1.99%) |
Dec 09, 2019 | 25.46 | 26.33 | 25.36 | 25.81 | 485,538 | +0.24(+0.93%) |
Dec 06, 2019 | 26.18 | 26.37 | 25.36 | 25.57 | 434,696 | -0.30(-1.18%) |
Dec 05, 2019 | 26.04 | 26.45 | 25.81 | 25.88 | 353,780 | +0.01(+0.04%) |
Dec 04, 2019 | 25.64 | 25.98 | 25.53 | 25.87 | 428,571 | +0.25(+0.97%) |
Dec 03, 2019 | 25.65 | 25.95 | 25.11 | 25.62 | 693,077 | -0.34(-1.32%) |
Dec 02, 2019 | 27.04 | 27.24 | 25.78 | 25.97 | 957,511 | -1.05(-3.88%) |
Nov 29, 2019 | 26.70 | 27.21 | 26.57 | 27.01 | 236,410 | +0.16(+0.60%) |
Nov 27, 2019 | 27.51 | 27.55 | 26.70 | 26.85 | 518,191 | -0.57(-2.08%) |
Nov 26, 2019 | 27.33 | 28.56 | 27.22 | 27.42 | 842,467 | +0.16(+0.59%) |
Nov 25, 2019 | 28.00 | 28.00 | 26.80 | 27.26 | 1,013,091 | -0.06(-0.21%) |
Nov 22, 2019 | 28.83 | 29.50 | 26.87 | 27.32 | 3,018,510 | +3.49(+14.67%) |
Nov 21, 2019 | 24.41 | 24.75 | 23.71 | 23.82 | 574,974 | -0.51(-2.11%) |
Nov 20, 2019 | 25.01 | 25.01 | 24.27 | 24.34 | 515,165 | -0.64(-2.55%) |
Nov 19, 2019 | 25.00 | 25.35 | 24.81 | 24.98 | 625,612 | -0.30(-1.17%) |
Nov 18, 2019 | 24.89 | 25.47 | 24.76 | 25.27 | 456,604 | +0.52(+2.12%) |
Nov 15, 2019 | 24.45 | 24.89 | 24.01 | 24.75 | 419,467 | +0.51(+2.12%) |
Nov 14, 2019 | 24.53 | 24.71 | 24.02 | 24.23 | 417,673 | -0.23(-0.93%) |
Nov 13, 2019 | 24.17 | 24.78 | 24.01 | 24.46 | 409,383 | +0.09(+0.35%) |
Nov 12, 2019 | 23.61 | 24.40 | 23.52 | 24.38 | 517,811 | +0.73(+3.10%) |
Nov 11, 2019 | 22.52 | 23.79 | 22.45 | 23.64 | 629,571 | +1.09(+4.86%) |
Nov 08, 2019 | 23.15 | 23.20 | 22.39 | 22.55 | 393,001 | -0.68(-2.91%) |
Nov 07, 2019 | 24.28 | 24.37 | 23.19 | 23.22 | 491,260 | -0.83(-3.44%) |
Nov 06, 2019 | 25.02 | 25.05 | 23.82 | 24.05 | 519,682 | -0.97(-3.88%) |
Nov 05, 2019 | 23.80 | 25.14 | 23.73 | 25.02 | 868,681 | +1.27(+5.33%) |
Nov 04, 2019 | 22.91 | 23.80 | 22.81 | 23.76 | 573,733 | +0.93(+4.09%) |
Nov 01, 2019 | 22.79 | 23.00 | 22.42 | 22.82 | 442,573 | +0.10(+0.46%) |
Oct 31, 2019 | 22.38 | 22.78 | 22.10 | 22.72 | 597,460 | +0.33(+1.49%) |
Oct 30, 2019 | 22.08 | 22.43 | 22.06 | 22.39 | 313,379 | +0.16(+0.73%) |
Oct 29, 2019 | 22.66 | 22.84 | 22.18 | 22.22 | 338,502 | -0.45(-1.97%) |
Oct 28, 2019 | 22.32 | 22.83 | 22.27 | 22.67 | 379,761 | +0.44(+1.99%) |
Oct 25, 2019 | 22.55 | 22.84 | 22.12 | 22.23 | 354,562 | -0.42(-1.87%) |
Oct 24, 2019 | 23.02 | 23.23 | 22.45 | 22.65 | 335,392 | -0.39(-1.69%) |
Oct 23, 2019 | 22.32 | 23.17 | 22.26 | 23.04 | 452,065 | +0.68(+3.02%) |
Oct 22, 2019 | 21.80 | 22.39 | 21.55 | 22.37 | 408,533 | +0.59(+2.71%) |
Oct 21, 2019 | 21.84 | 21.99 | 21.64 | 21.78 | 440,280 | +0.11(+0.53%) |
Oct 18, 2019 | 21.43 | 21.83 | 21.26 | 21.66 | 352,777 | +0.02(+0.09%) |
Oct 17, 2019 | 21.51 | 21.68 | 21.42 | 21.64 | 204,537 | +0.23(+1.07%) |
Oct 16, 2019 | 21.39 | 21.51 | 20.97 | 21.41 | 313,594 | -0.00(-0.02%) |
Oct 15, 2019 | 21.39 | 21.71 | 20.95 | 21.42 | 506,305 | +0.12(+0.56%) |
Oct 14, 2019 | 21.93 | 21.96 | 21.21 | 21.30 | 532,154 | -0.69(-3.12%) |
Oct 11, 2019 | 21.81 | 22.38 | 21.59 | 21.99 | 386,910 | +0.47(+2.17%) |
Oct 10, 2019 | 21.66 | 21.85 | 21.25 | 21.52 | 292,411 | +0.02(+0.11%) |
Oct 09, 2019 | 21.33 | 21.72 | 21.22 | 21.50 | 265,439 | +0.26(+1.23%) |
Oct 08, 2019 | 20.65 | 21.43 | 20.52 | 21.23 | 349,289 | +0.20(+0.95%) |
Oct 07, 2019 | 21.23 | 21.42 | 21.01 | 21.03 | 440,815 | -0.30(-1.43%) |
Oct 04, 2019 | 21.48 | 21.48 | 20.97 | 21.34 | 297,009 | -0.15(-0.71%) |
Oct 03, 2019 | 21.39 | 21.67 | 20.70 | 21.49 | 601,019 | +0.16(+0.76%) |
Oct 02, 2019 | 21.71 | 21.83 | 21.23 | 21.33 | 634,949 | -0.50(-2.27%) |
Oct 01, 2019 | 21.83 | 22.55 | 21.81 | 21.82 | 539,009 | +0.02(+0.09%) |
Sep 30, 2019 | 21.82 | 22.14 | 21.64 | 21.80 | 487,898 | -0.01(-0.04%) |
Sep 27, 2019 | 21.45 | 21.90 | 21.42 | 21.81 | 511,259 | +0.42(+1.98%) |
Sep 26, 2019 | 21.22 | 21.62 | 21.00 | 21.39 | 489,423 | +0.20(+0.97%) |
Sep 25, 2019 | 20.55 | 21.31 | 20.14 | 21.19 | 639,267 | +0.55(+2.68%) |
Sep 24, 2019 | 20.35 | 20.88 | 20.16 | 20.63 | 818,435 | +0.23(+1.12%) |
Sep 23, 2019 | 19.48 | 20.48 | 19.29 | 20.40 | 460,892 | +0.90(+4.59%) |
Sep 20, 2019 | 19.29 | 19.82 | 19.24 | 19.51 | 883,466 | +0.31(+1.64%) |
Sep 19, 2019 | 18.91 | 19.26 | 18.51 | 19.20 | 471,507 | +0.43(+2.28%) |
Sep 18, 2019 | 18.67 | 19.07 | 18.36 | 18.77 | 768,326 | +0.04(+0.20%) |
Sep 17, 2019 | 17.86 | 18.86 | 17.45 | 18.73 | 639,400 | +0.67(+3.69%) |
Sep 16, 2019 | 17.49 | 18.12 | 17.42 | 18.06 | 674,362 | +0.38(+2.15%) |
Sep 13, 2019 | 17.24 | 17.79 | 17.14 | 17.68 | 688,120 | +0.59(+3.45%) |
Sep 12, 2019 | 17.60 | 18.00 | 17.05 | 17.09 | 742,333 | -0.54(-3.08%) |
Sep 11, 2019 | 17.54 | 17.81 | 17.00 | 17.63 | 789,932 | +0.24(+1.37%) |
Sep 10, 2019 | 16.08 | 17.51 | 16.08 | 17.40 | 1,445,319 | +1.33(+8.30%) |
Sep 09, 2019 | 14.94 | 16.36 | 14.94 | 16.06 | 1,146,747 | +1.31(+8.91%) |
Sep 06, 2019 | 15.38 | 15.41 | 14.62 | 14.75 | 691,061 | -0.48(-3.13%) |
Sep 05, 2019 | 15.16 | 15.44 | 14.97 | 15.22 | 949,748 | +0.31(+2.11%) |
Sep 04, 2019 | 15.47 | 15.64 | 14.68 | 14.91 | 1,001,447 | -0.41(-2.67%) |
Sep 03, 2019 | 15.58 | 15.85 | 15.13 | 15.32 | 1,002,662 | -0.43(-2.72%) |
Aug 30, 2019 | 15.85 | 16.22 | 15.62 | 15.75 | 553,479 | -0.50(-3.05%) |
Aug 29, 2019 | 16.48 | 16.53 | 15.96 | 16.24 | 605,433 | +0.10(+0.59%) |
Aug 28, 2019 | 16.14 | 16.93 | 16.12 | 16.15 | 948,564 | -0.03(-0.18%) |
Aug 27, 2019 | 15.99 | 16.76 | 15.79 | 16.18 | 1,237,992 | +0.34(+2.16%) |
Aug 26, 2019 | 14.23 | 15.99 | 14.07 | 15.83 | 1,719,889 | +1.40(+9.70%) |
Aug 23, 2019 | 16.02 | 16.06 | 13.44 | 14.43 | 2,409,577 | -1.75(-10.82%) |
Aug 22, 2019 | 15.71 | 16.50 | 15.52 | 16.19 | 2,226,647 | +0.80(+5.20%) |
Aug 21, 2019 | 14.99 | 15.65 | 14.79 | 15.39 | 1,337,428 | +0.63(+4.26%) |
Aug 20, 2019 | 14.58 | 14.95 | 14.31 | 14.76 | 1,164,354 | +0.10(+0.65%) |
Aug 19, 2019 | 14.60 | 14.85 | 14.38 | 14.66 | 860,766 | +0.24(+1.65%) |
Aug 16, 2019 | 14.19 | 14.44 | 13.82 | 14.43 | 1,041,843 | +0.31(+2.23%) |
Aug 15, 2019 | 15.33 | 15.37 | 13.93 | 14.11 | 892,829 | -1.20(-7.84%) |
Aug 14, 2019 | 15.27 | 15.49 | 14.54 | 15.31 | 481,552 | -0.29(-1.83%) |
Aug 13, 2019 | 15.48 | 16.65 | 15.28 | 15.60 | 542,929 | +0.00(+0.00%) |
Aug 12, 2019 | 15.27 | 15.76 | 15.22 | 15.60 | 518,250 | +0.24(+1.55%) |
Aug 09, 2019 | 15.80 | 15.86 | 15.00 | 15.36 | 743,783 | -0.52(-3.30%) |
Aug 08, 2019 | 15.53 | 15.89 | 15.33 | 15.88 | 847,124 | +0.42(+2.71%) |
Aug 07, 2019 | 16.12 | 16.31 | 15.44 | 15.46 | 726,198 | -0.83(-5.08%) |
Aug 06, 2019 | 16.50 | 16.57 | 16.03 | 16.29 | 1,006,533 | -0.14(-0.87%) |
Aug 05, 2019 | 16.28 | 16.43 | 15.58 | 16.43 | 725,766 | -0.05(-0.29%) |
Aug 02, 2019 | 16.66 | 16.76 | 16.19 | 16.48 | 517,140 | -0.18(-1.09%) |
Aug 01, 2019 | 17.48 | 17.95 | 16.39 | 16.66 | 1,105,918 | -0.86(-4.89%) |
Jul 31, 2019 | 17.49 | 17.92 | 17.38 | 17.52 | 659,053 | +0.09(+0.49%) |
Jul 30, 2019 | 17.22 | 17.46 | 16.86 | 17.43 | 543,034 | +0.13(+0.77%) |
Jul 29, 2019 | 17.33 | 17.49 | 16.77 | 17.30 | 519,072 | -0.13(-0.76%) |
Jul 26, 2019 | 17.58 | 18.07 | 17.09 | 17.43 | 615,548 | -0.10(-0.54%) |
Jul 25, 2019 | 18.21 | 18.40 | 17.42 | 17.53 | 583,361 | -0.70(-3.86%) |
Jul 24, 2019 | 17.82 | 18.67 | 17.72 | 18.23 | 783,141 | +0.33(+1.86%) |
Jul 23, 2019 | 17.39 | 17.96 | 17.19 | 17.90 | 592,987 | +0.53(+3.07%) |
Jul 22, 2019 | 18.94 | 19.16 | 17.07 | 17.37 | 1,089,684 | -1.52(-8.06%) |
Jul 19, 2019 | 19.14 | 19.32 | 18.88 | 18.89 | 555,474 | -0.18(-0.95%) |
Jul 18, 2019 | 18.93 | 19.29 | 18.72 | 19.07 | 449,951 | +0.07(+0.35%) |
Jul 17, 2019 | 19.00 | 19.20 | 18.68 | 19.01 | 603,085 | -0.04(-0.20%) |
Jul 16, 2019 | 18.81 | 19.19 | 18.76 | 19.04 | 596,311 | +0.23(+1.21%) |
Jul 15, 2019 | 19.39 | 19.58 | 18.53 | 18.81 | 648,026 | -0.48(-2.47%) |
Jul 12, 2019 | 18.83 | 19.56 | 18.83 | 19.29 | 505,273 | +0.46(+2.43%) |
Jul 11, 2019 | 18.38 | 19.11 | 18.10 | 18.83 | 711,640 | +0.51(+2.81%) |
Jul 10, 2019 | 18.73 | 18.85 | 17.91 | 18.32 | 769,932 | -0.31(-1.66%) |
Jul 09, 2019 | 18.40 | 19.20 | 18.40 | 18.63 | 1,104,555 | +0.24(+1.32%) |
Jul 08, 2019 | 17.85 | 18.79 | 17.64 | 18.39 | 1,040,929 | +0.53(+2.99%) |
Jul 05, 2019 | 17.08 | 18.04 | 16.74 | 17.85 | 688,225 | +0.81(+4.75%) |
Jul 03, 2019 | 17.95 | 18.10 | 16.84 | 17.04 | 485,528 | -0.93(-5.19%) |
Jul 02, 2019 | 17.64 | 18.02 | 17.60 | 17.98 | 822,854 | +0.35(+2.00%) |
Jul 01, 2019 | 17.81 | 18.28 | 17.24 | 17.62 | 975,668 | +0.30(+1.70%) |
Jun 28, 2019 | 17.15 | 17.42 | 16.82 | 17.33 | 1,509,307 | +0.23(+1.34%) |
Jun 27, 2019 | 17.91 | 17.99 | 16.88 | 17.10 | 1,128,733 | -0.89(-4.92%) |
Jun 26, 2019 | 18.29 | 18.49 | 17.66 | 17.99 | 646,752 | -0.28(-1.51%) |
Jun 25, 2019 | 18.52 | 18.77 | 18.03 | 18.26 | 744,512 | -0.19(-1.03%) |
Jun 24, 2019 | 18.19 | 18.60 | 17.79 | 18.45 | 943,691 | +0.10(+0.57%) |
Jun 21, 2019 | 18.30 | 18.52 | 17.94 | 18.35 | 1,349,145 | -0.06(-0.31%) |
Jun 20, 2019 | 18.63 | 18.66 | 18.01 | 18.41 | 454,064 | -0.19(-1.02%) |
Jun 19, 2019 | 18.74 | 19.03 | 18.48 | 18.60 | 550,106 | -0.08(-0.41%) |
Jun 18, 2019 | 19.09 | 19.19 | 18.27 | 18.67 | 1,016,176 | -0.27(-1.41%) |
Jun 17, 2019 | 20.88 | 21.14 | 18.41 | 18.94 | 1,332,763 | -2.03(-9.67%) |
Jun 14, 2019 | 20.54 | 21.31 | 20.36 | 20.97 | 909,407 | +0.44(+2.13%) |
Jun 13, 2019 | 19.52 | 20.64 | 19.52 | 20.53 | 390,198 | +0.63(+3.16%) |
Jun 12, 2019 | 20.04 | 20.18 | 19.48 | 19.90 | 567,872 | -0.16(-0.81%) |
Jun 11, 2019 | 20.04 | 20.38 | 20.00 | 20.06 | 499,955 | +0.22(+1.10%) |
Jun 10, 2019 | 20.62 | 20.90 | 19.80 | 19.84 | 952,447 | -0.63(-3.07%) |
Jun 07, 2019 | 20.68 | 20.75 | 20.37 | 20.47 | 517,245 | -0.06(-0.28%) |
Jun 06, 2019 | 21.67 | 21.67 | 19.90 | 20.53 | 896,035 | -1.19(-5.48%) |
Jun 05, 2019 | 20.89 | 21.88 | 20.59 | 21.72 | 809,451 | +1.04(+5.02%) |
Jun 04, 2019 | 20.96 | 21.23 | 20.45 | 20.68 | 728,066 | -0.28(-1.32%) |
Jun 03, 2019 | 21.07 | 21.38 | 20.80 | 20.96 | 894,721 | -0.10(-0.50%) |
May 31, 2019 | 21.38 | 21.60 | 20.62 | 21.06 | 717,842 | -0.50(-2.30%) |
May 30, 2019 | 21.72 | 21.92 | 21.26 | 21.56 | 771,594 | -0.19(-0.88%) |
May 29, 2019 | 22.39 | 22.70 | 21.36 | 21.75 | 928,011 | -0.86(-3.79%) |
May 28, 2019 | 23.06 | 23.88 | 22.59 | 22.60 | 1,541,951 | -0.21(-0.92%) |
May 24, 2019 | 22.17 | 24.03 | 21.76 | 22.81 | 7,174,961 | +3.94(+20.89%) |
May 23, 2019 | 18.99 | 19.39 | 18.81 | 18.87 | 708,704 | -0.19(-1.00%) |
May 22, 2019 | 19.25 | 19.30 | 18.77 | 19.06 | 393,914 | -0.33(-1.72%) |
May 21, 2019 | 19.10 | 19.54 | 18.86 | 19.40 | 282,832 | +0.30(+1.60%) |
May 20, 2019 | 18.42 | 19.11 | 18.10 | 19.09 | 482,064 | +0.67(+3.62%) |
May 17, 2019 | 18.80 | 19.22 | 18.25 | 18.42 | 678,668 | -0.49(-2.57%) |
May 16, 2019 | 19.60 | 19.64 | 18.65 | 18.91 | 793,824 | -0.57(-2.93%) |
May 15, 2019 | 20.64 | 20.64 | 19.02 | 19.48 | 724,876 | -1.40(-6.70%) |
May 14, 2019 | 20.30 | 21.36 | 20.20 | 20.88 | 613,768 | +0.72(+3.59%) |
May 13, 2019 | 20.27 | 20.40 | 19.80 | 20.16 | 729,393 | -0.40(-1.95%) |
May 10, 2019 | 19.95 | 20.58 | 19.76 | 20.56 | 526,698 | +0.54(+2.71%) |
May 09, 2019 | 19.04 | 20.07 | 18.81 | 20.01 | 744,592 | +0.80(+4.16%) |
May 08, 2019 | 18.87 | 19.46 | 18.57 | 19.21 | 383,349 | +0.35(+1.87%) |
May 07, 2019 | 19.49 | 19.57 | 18.61 | 18.86 | 559,822 | -0.74(-3.79%) |
May 06, 2019 | 20.08 | 20.08 | 19.41 | 19.60 | 881,649 | -0.74(-3.65%) |
May 03, 2019 | 19.71 | 20.42 | 19.57 | 20.35 | 739,897 | +0.74(+3.79%) |
May 02, 2019 | 19.69 | 19.86 | 19.33 | 19.60 | 687,384 | -0.09(-0.44%) |
May 01, 2019 | 19.70 | 19.85 | 19.19 | 19.69 | 1,153,080 | -0.02(-0.10%) |
Apr 30, 2019 | 20.20 | 20.41 | 19.47 | 19.71 | 428,831 | -0.45(-2.22%) |
Apr 29, 2019 | 19.55 | 20.39 | 19.54 | 20.16 | 793,129 | +0.65(+3.32%) |
Apr 26, 2019 | 19.46 | 19.66 | 19.05 | 19.51 | 453,705 | -0.03(-0.15%) |
Apr 25, 2019 | 19.35 | 19.80 | 19.05 | 19.54 | 955,923 | +0.14(+0.74%) |
Apr 24, 2019 | 19.07 | 19.49 | 18.67 | 19.40 | 431,793 | +0.39(+2.05%) |
Apr 23, 2019 | 18.35 | 19.13 | 18.35 | 19.01 | 649,735 | +0.62(+3.37%) |
Apr 22, 2019 | 19.43 | 19.50 | 18.01 | 18.39 | 988,851 | -1.14(-5.85%) |
Apr 18, 2019 | 19.42 | 19.71 | 19.35 | 19.53 | 512,519 | +0.01(+0.05%) |
Apr 17, 2019 | 20.22 | 20.32 | 19.33 | 19.52 | 571,900 | -0.62(-3.07%) |
Apr 16, 2019 | 20.26 | 20.40 | 20.00 | 20.14 | 587,189 | -0.12(-0.61%) |
Apr 15, 2019 | 20.84 | 21.19 | 20.21 | 20.26 | 513,258 | -0.58(-2.79%) |
Apr 12, 2019 | 20.89 | 21.13 | 20.63 | 20.84 | 545,707 | -0.05(-0.23%) |
Apr 11, 2019 | 21.09 | 21.25 | 20.75 | 20.89 | 563,162 | -0.19(-0.90%) |
Apr 10, 2019 | 21.29 | 21.52 | 20.83 | 21.08 | 598,786 | -0.14(-0.67%) |
Apr 09, 2019 | 21.34 | 21.46 | 21.03 | 21.22 | 459,839 | -0.21(-0.98%) |
Apr 08, 2019 | 21.65 | 21.99 | 21.25 | 21.43 | 620,395 | -0.19(-0.88%) |
Apr 05, 2019 | 22.17 | 22.46 | 21.50 | 21.62 | 918,544 | -0.77(-3.44%) |
Apr 04, 2019 | 21.75 | 22.45 | 21.60 | 22.39 | 472,519 | +0.70(+3.20%) |
Apr 03, 2019 | 21.77 | 21.99 | 21.55 | 21.70 | 384,944 | +0.01(+0.04%) |
Apr 02, 2019 | 22.36 | 22.36 | 21.58 | 21.69 | 485,673 | -0.70(-3.10%) |