Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.451 | 7.833 | 7.081 | 7.649 | 1,577,650 | -0.35(-4.36%) |
Apr 29, 2020 | 6.263 | 8.064 | 6.263 | 7.998 | 2,144,607 | +2.04(+34.18%) |
Apr 28, 2020 | 5.763 | 6.206 | 5.716 | 5.961 | 1,372,711 | +0.26(+4.64%) |
Apr 27, 2020 | 5.216 | 5.829 | 5.172 | 5.697 | 1,291,886 | +0.47(+9.03%) |
Apr 24, 2020 | 4.848 | 5.367 | 4.848 | 5.225 | 936,315 | +0.39(+7.99%) |
Apr 23, 2020 | 4.763 | 5.065 | 4.659 | 4.838 | 1,012,225 | +0.03(+0.59%) |
Apr 22, 2020 | 5.187 | 5.353 | 4.772 | 4.810 | 1,110,494 | -0.12(-2.49%) |
Apr 21, 2020 | 5.169 | 5.409 | 4.857 | 4.933 | 1,123,784 | -0.40(-7.43%) |
Apr 20, 2020 | 5.084 | 5.565 | 4.933 | 5.329 | 915,219 | +0.01(+0.18%) |
Apr 17, 2020 | 5.282 | 5.650 | 5.079 | 5.319 | 987,843 | +0.42(+8.67%) |
Apr 16, 2020 | 5.668 | 5.782 | 4.791 | 4.895 | 1,199,580 | -0.77(-13.64%) |
Apr 15, 2020 | 5.659 | 5.933 | 5.376 | 5.668 | 1,085,885 | -0.43(-7.11%) |
Apr 14, 2020 | 5.518 | 6.513 | 5.470 | 6.102 | 2,582,632 | +0.71(+13.11%) |
Apr 13, 2020 | 5.385 | 5.631 | 4.961 | 5.395 | 1,400,070 | +0.23(+4.38%) |
Apr 09, 2020 | 5.631 | 6.050 | 5.046 | 5.169 | 2,046,618 | -0.40(-7.12%) |
Apr 08, 2020 | 5.367 | 6.079 | 5.319 | 5.565 | 2,133,511 | +0.32(+6.12%) |
Apr 07, 2020 | 4.367 | 6.489 | 4.367 | 5.244 | 3,708,796 | +1.27(+32.07%) |
Apr 06, 2020 | 3.320 | 4.018 | 3.306 | 3.971 | 1,388,650 | +0.79(+24.93%) |
Apr 03, 2020 | 3.471 | 3.603 | 3.032 | 3.178 | 1,414,810 | -0.20(-5.87%) |
Apr 02, 2020 | 3.848 | 3.971 | 3.301 | 3.377 | 1,377,699 | -0.22(-6.04%) |
Apr 01, 2020 | 4.565 | 4.565 | 3.565 | 3.593 | 1,286,394 | -1.31(-26.73%) |
Mar 31, 2020 | 5.103 | 5.291 | 4.838 | 4.904 | 886,053 | -0.22(-4.24%) |
Mar 30, 2020 | 5.895 | 6.159 | 4.848 | 5.121 | 1,104,070 | -0.35(-6.38%) |
Mar 27, 2020 | 5.470 | 5.744 | 5.218 | 5.470 | 516,982 | -0.27(-4.76%) |
Mar 26, 2020 | 5.895 | 6.857 | 5.565 | 5.744 | 1,026,729 | -0.12(-2.09%) |
Mar 25, 2020 | 5.593 | 6.314 | 5.470 | 5.866 | 791,453 | +0.42(+7.80%) |
Mar 24, 2020 | 4.508 | 5.758 | 4.508 | 5.442 | 859,469 | +1.14(+26.54%) |
Mar 23, 2020 | 4.725 | 4.923 | 4.197 | 4.301 | 1,068,823 | -0.52(-10.76%) |
Mar 20, 2020 | 4.744 | 5.584 | 4.461 | 4.820 | 1,915,676 | +0.28(+6.24%) |
Mar 19, 2020 | 3.188 | 4.640 | 3.009 | 4.537 | 1,949,485 | +1.31(+40.64%) |
Mar 18, 2020 | 2.980 | 4.150 | 2.943 | 3.226 | 1,529,792 | +0.13(+4.27%) |
Mar 17, 2020 | 4.725 | 4.772 | 2.980 | 3.094 | 1,886,290 | -1.52(-32.92%) |
Mar 16, 2020 | 6.025 | 6.156 | 4.482 | 4.612 | 1,277,558 | -1.89(-29.04%) |
Mar 13, 2020 | 7.597 | 8.127 | 6.411 | 6.500 | 2,036,339 | -0.82(-11.18%) |
Mar 12, 2020 | 7.188 | 7.588 | 6.937 | 7.318 | 1,267,802 | -0.60(-7.52%) |
Mar 11, 2020 | 8.359 | 8.499 | 7.746 | 7.913 | 929,925 | -0.76(-8.79%) |
Mar 10, 2020 | 8.750 | 8.982 | 8.127 | 8.676 | 892,095 | +0.20(+2.30%) |
Mar 09, 2020 | 7.969 | 8.936 | 7.829 | 8.480 | 838,335 | -0.35(-4.00%) |
Mar 06, 2020 | 8.731 | 9.140 | 8.504 | 8.834 | 1,213,092 | -0.11(-1.25%) |
Mar 05, 2020 | 9.364 | 9.489 | 8.796 | 8.945 | 1,588,867 | -0.63(-6.60%) |
Mar 04, 2020 | 9.624 | 9.763 | 9.252 | 9.578 | 679,604 | +0.04(+0.39%) |
Mar 03, 2020 | 10.21 | 10.43 | 9.289 | 9.540 | 633,888 | -0.75(-7.32%) |
Mar 02, 2020 | 10.80 | 10.94 | 9.977 | 10.29 | 775,372 | -0.43(-3.99%) |
Feb 28, 2020 | 9.977 | 11.26 | 9.977 | 10.72 | 860,134 | +0.37(+3.59%) |
Feb 27, 2020 | 10.25 | 11.04 | 9.801 | 10.35 | 738,314 | -0.14(-1.33%) |
Feb 26, 2020 | 11.24 | 11.38 | 10.36 | 10.49 | 746,011 | -0.60(-5.37%) |
Feb 25, 2020 | 11.62 | 11.62 | 10.77 | 11.08 | 483,663 | -0.59(-5.02%) |
Feb 24, 2020 | 11.86 | 11.89 | 11.44 | 11.67 | 464,603 | -0.53(-4.34%) |
Feb 21, 2020 | 13.14 | 13.22 | 12.08 | 12.20 | 482,010 | -1.02(-7.74%) |
Feb 20, 2020 | 12.80 | 13.42 | 12.74 | 13.22 | 836,785 | +0.40(+3.12%) |
Feb 19, 2020 | 13.02 | 13.09 | 12.44 | 12.82 | 774,746 | -0.19(-1.43%) |
Feb 18, 2020 | 13.30 | 13.46 | 12.87 | 13.01 | 828,522 | -0.26(-1.96%) |
Feb 14, 2020 | 14.83 | 15.46 | 13.26 | 13.27 | 2,046,555 | -3.41(-20.46%) |
Feb 13, 2020 | 16.78 | 16.91 | 16.50 | 16.68 | 236,804 | -0.13(-0.77%) |
Feb 12, 2020 | 16.57 | 16.91 | 16.57 | 16.81 | 220,346 | +0.46(+2.79%) |
Feb 11, 2020 | 16.29 | 16.67 | 16.27 | 16.36 | 361,868 | +0.17(+1.03%) |
Feb 10, 2020 | 16.50 | 16.64 | 16.16 | 16.19 | 299,530 | -0.33(-2.03%) |
Feb 07, 2020 | 16.93 | 17.10 | 16.37 | 16.52 | 306,929 | -0.52(-3.05%) |
Feb 06, 2020 | 17.17 | 17.29 | 16.86 | 17.04 | 292,657 | -0.07(-0.38%) |
Feb 05, 2020 | 16.63 | 17.17 | 16.63 | 17.11 | 378,423 | +0.68(+4.13%) |
Feb 04, 2020 | 16.74 | 17.14 | 16.38 | 16.43 | 413,590 | -0.15(-0.90%) |
Feb 03, 2020 | 16.37 | 16.91 | 16.32 | 16.58 | 521,068 | +0.26(+1.60%) |
Jan 31, 2020 | 16.40 | 16.43 | 16.09 | 16.32 | 473,944 | -0.19(-1.13%) |
Jan 30, 2020 | 17.21 | 17.47 | 16.46 | 16.50 | 571,482 | -0.94(-5.38%) |
Jan 29, 2020 | 17.65 | 17.85 | 17.43 | 17.44 | 643,113 | -1.07(-5.78%) |
Jan 28, 2020 | 18.78 | 18.78 | 18.31 | 18.51 | 437,791 | -0.09(-0.50%) |
Jan 27, 2020 | 18.25 | 18.89 | 18.15 | 18.61 | 349,636 | -0.07(-0.40%) |
Jan 24, 2020 | 19.30 | 19.31 | 18.66 | 18.68 | 409,096 | -0.71(-3.65%) |
Jan 23, 2020 | 19.64 | 19.64 | 19.09 | 19.39 | 376,302 | -0.42(-2.11%) |
Jan 22, 2020 | 20.14 | 20.33 | 19.81 | 19.81 | 178,074 | -0.31(-1.53%) |
Jan 21, 2020 | 20.25 | 20.25 | 19.68 | 20.11 | 308,518 | -0.15(-0.73%) |
Jan 17, 2020 | 20.54 | 20.54 | 20.01 | 20.26 | 260,900 | -0.17(-0.82%) |
Jan 16, 2020 | 19.82 | 20.73 | 19.82 | 20.43 | 274,799 | +0.82(+4.17%) |
Jan 15, 2020 | 20.19 | 20.42 | 19.55 | 19.61 | 272,304 | -0.72(-3.52%) |
Jan 14, 2020 | 20.22 | 20.57 | 20.08 | 20.33 | 288,617 | +0.06(+0.28%) |
Jan 13, 2020 | 20.77 | 20.77 | 20.14 | 20.27 | 267,256 | -0.57(-2.72%) |
Jan 10, 2020 | 20.91 | 20.98 | 20.50 | 20.84 | 226,486 | -0.16(-0.75%) |
Jan 09, 2020 | 21.29 | 21.32 | 20.87 | 21.00 | 188,063 | -0.32(-1.48%) |
Jan 08, 2020 | 21.74 | 21.96 | 21.28 | 21.31 | 245,693 | -0.37(-1.72%) |
Jan 07, 2020 | 21.91 | 22.30 | 21.51 | 21.68 | 270,833 | -0.22(-1.02%) |
Jan 06, 2020 | 21.85 | 22.12 | 21.67 | 21.91 | 311,322 | -0.13(-0.59%) |
Jan 03, 2020 | 21.67 | 22.08 | 21.56 | 22.04 | 420,603 | +0.07(+0.34%) |
Jan 02, 2020 | 22.27 | 22.27 | 21.72 | 21.96 | 342,754 | -0.12(-0.55%) |
Dec 31, 2019 | 22.20 | 22.42 | 22.03 | 22.08 | 361,346 | -0.30(-1.33%) |
Dec 30, 2019 | 21.96 | 22.62 | 21.62 | 22.38 | 358,743 | +0.46(+2.12%) |
Dec 27, 2019 | 22.05 | 22.19 | 21.67 | 21.92 | 330,266 | -0.04(-0.17%) |
Dec 26, 2019 | 21.94 | 22.22 | 21.67 | 21.95 | 197,620 | +0.07(+0.34%) |
Dec 24, 2019 | 22.08 | 22.30 | 21.76 | 21.88 | 178,737 | -0.22(-1.01%) |
Dec 23, 2019 | 21.59 | 22.20 | 21.49 | 22.10 | 353,606 | +0.47(+2.19%) |
Dec 20, 2019 | 21.05 | 21.95 | 20.86 | 21.63 | 1,247,162 | +0.54(+2.55%) |
Dec 19, 2019 | 21.54 | 21.55 | 20.93 | 21.09 | 583,156 | -0.50(-2.32%) |
Dec 18, 2019 | 21.25 | 21.73 | 21.06 | 21.59 | 540,596 | +0.53(+2.51%) |
Dec 17, 2019 | 20.75 | 21.09 | 20.40 | 21.06 | 361,891 | +0.32(+1.52%) |
Dec 16, 2019 | 20.84 | 21.17 | 20.66 | 20.75 | 438,777 | +0.13(+0.63%) |
Dec 13, 2019 | 21.07 | 21.07 | 20.18 | 20.62 | 435,891 | -0.48(-2.28%) |
Dec 12, 2019 | 20.69 | 21.40 | 20.60 | 21.10 | 480,324 | +0.42(+2.02%) |
Dec 11, 2019 | 21.22 | 21.22 | 20.63 | 20.68 | 376,319 | -0.65(-3.04%) |
Dec 10, 2019 | 21.38 | 21.39 | 20.90 | 21.33 | 371,036 | -0.14(-0.65%) |
Dec 09, 2019 | 20.65 | 21.73 | 20.65 | 21.47 | 470,905 | +0.79(+3.81%) |
Dec 06, 2019 | 20.27 | 21.21 | 20.24 | 20.68 | 564,901 | +0.75(+3.77%) |
Dec 05, 2019 | 19.85 | 20.16 | 19.79 | 19.93 | 327,003 | +0.19(+0.99%) |
Dec 04, 2019 | 19.75 | 20.24 | 19.62 | 19.74 | 352,064 | +0.06(+0.28%) |
Dec 03, 2019 | 19.84 | 19.85 | 19.50 | 19.68 | 416,674 | -0.36(-1.80%) |
Dec 02, 2019 | 20.28 | 20.42 | 19.64 | 20.04 | 543,981 | -0.25(-1.23%) |
Nov 29, 2019 | 20.50 | 20.56 | 19.92 | 20.29 | 299,116 | -0.18(-0.86%) |
Nov 27, 2019 | 21.10 | 21.59 | 20.23 | 20.47 | 408,385 | -0.60(-2.86%) |
Nov 26, 2019 | 18.91 | 21.34 | 18.64 | 21.07 | 1,171,040 | +0.46(+2.25%) |
Nov 25, 2019 | 20.57 | 20.70 | 20.14 | 20.61 | 665,596 | +0.08(+0.41%) |
Nov 22, 2019 | 20.96 | 21.00 | 20.04 | 20.53 | 545,269 | -0.35(-1.69%) |
Nov 21, 2019 | 20.67 | 21.16 | 20.35 | 20.88 | 601,856 | +0.08(+0.40%) |
Nov 20, 2019 | 20.76 | 21.10 | 20.31 | 20.79 | 439,616 | -0.08(-0.40%) |
Nov 19, 2019 | 21.72 | 21.80 | 20.75 | 20.88 | 322,727 | -0.98(-4.50%) |
Nov 18, 2019 | 22.46 | 22.48 | 21.66 | 21.86 | 449,546 | -0.61(-2.72%) |
Nov 15, 2019 | 22.28 | 22.69 | 21.99 | 22.47 | 251,654 | +0.44(+1.98%) |
Nov 14, 2019 | 21.69 | 22.31 | 21.67 | 22.04 | 340,353 | +0.32(+1.45%) |
Nov 13, 2019 | 21.93 | 22.02 | 21.42 | 21.72 | 336,605 | -0.45(-2.05%) |
Nov 12, 2019 | 22.85 | 22.93 | 22.09 | 22.18 | 435,595 | -0.60(-2.65%) |
Nov 11, 2019 | 22.74 | 22.85 | 22.49 | 22.78 | 407,997 | -0.06(-0.28%) |
Nov 08, 2019 | 22.47 | 22.90 | 21.96 | 22.84 | 545,808 | +0.24(+1.07%) |
Nov 07, 2019 | 22.65 | 23.05 | 22.51 | 22.60 | 360,844 | +0.38(+1.71%) |
Nov 06, 2019 | 22.21 | 22.49 | 21.69 | 22.22 | 524,037 | -0.17(-0.75%) |
Nov 05, 2019 | 21.59 | 22.48 | 21.59 | 22.39 | 350,515 | +0.91(+4.23%) |
Nov 04, 2019 | 21.04 | 21.55 | 20.94 | 21.48 | 353,759 | +0.65(+3.12%) |
Nov 01, 2019 | 20.17 | 21.00 | 20.17 | 20.83 | 332,986 | +0.88(+4.41%) |
Oct 31, 2019 | 20.39 | 20.62 | 19.67 | 19.95 | 299,972 | -0.60(-2.93%) |
Oct 30, 2019 | 20.93 | 20.96 | 20.27 | 20.55 | 265,801 | -0.39(-1.86%) |
Oct 29, 2019 | 20.75 | 21.11 | 20.56 | 20.94 | 324,796 | +0.05(+0.22%) |
Oct 28, 2019 | 20.95 | 21.27 | 20.89 | 20.90 | 231,749 | +0.10(+0.49%) |
Oct 25, 2019 | 20.00 | 20.91 | 19.92 | 20.79 | 326,945 | +0.60(+2.98%) |
Oct 24, 2019 | 20.80 | 20.80 | 19.99 | 20.19 | 263,311 | -0.57(-2.72%) |
Oct 23, 2019 | 20.69 | 20.79 | 20.28 | 20.76 | 351,061 | +0.06(+0.27%) |
Oct 22, 2019 | 20.54 | 20.84 | 20.22 | 20.70 | 474,001 | +0.12(+0.59%) |
Oct 21, 2019 | 20.20 | 20.60 | 20.01 | 20.58 | 345,918 | +0.66(+3.30%) |
Oct 18, 2019 | 19.70 | 20.08 | 19.44 | 19.92 | 354,667 | -0.07(-0.37%) |
Oct 17, 2019 | 20.12 | 20.38 | 19.85 | 20.00 | 298,856 | -0.04(-0.19%) |
Oct 16, 2019 | 19.79 | 20.33 | 19.74 | 20.03 | 301,602 | +0.19(+0.93%) |
Oct 15, 2019 | 19.95 | 20.29 | 19.64 | 19.85 | 412,560 | -0.08(-0.42%) |
Oct 14, 2019 | 20.28 | 20.57 | 19.45 | 19.93 | 616,953 | -0.53(-2.58%) |
Oct 11, 2019 | 20.01 | 21.14 | 20.01 | 20.46 | 558,537 | +0.84(+4.30%) |
Oct 10, 2019 | 19.89 | 20.35 | 19.59 | 19.62 | 471,621 | -0.18(-0.89%) |
Oct 09, 2019 | 20.08 | 20.17 | 19.69 | 19.79 | 381,627 | -0.03(-0.14%) |
Oct 08, 2019 | 19.72 | 20.12 | 19.43 | 19.82 | 462,064 | -0.19(-0.97%) |
Oct 07, 2019 | 19.84 | 20.37 | 19.65 | 20.02 | 350,071 | +0.10(+0.51%) |
Oct 04, 2019 | 20.75 | 20.84 | 19.58 | 19.91 | 359,953 | -0.80(-3.85%) |
Oct 03, 2019 | 20.33 | 20.72 | 19.68 | 20.71 | 611,333 | +0.56(+2.76%) |
Oct 02, 2019 | 20.88 | 20.88 | 20.15 | 20.15 | 689,158 | -0.85(-4.06%) |
Oct 01, 2019 | 21.69 | 22.24 | 20.91 | 21.01 | 428,858 | -0.70(-3.20%) |
Sep 30, 2019 | 21.56 | 21.95 | 21.33 | 21.70 | 604,016 | +0.21(+0.99%) |
Sep 27, 2019 | 21.43 | 21.88 | 21.33 | 21.49 | 686,791 | +0.16(+0.74%) |
Sep 26, 2019 | 21.76 | 21.80 | 21.08 | 21.33 | 651,855 | -0.59(-2.71%) |
Sep 25, 2019 | 21.70 | 22.18 | 21.28 | 21.93 | 510,309 | +0.34(+1.59%) |
Sep 24, 2019 | 21.44 | 21.73 | 21.06 | 21.58 | 726,438 | +0.28(+1.31%) |
Sep 23, 2019 | 19.96 | 21.67 | 19.96 | 21.30 | 1,082,528 | +1.25(+6.24%) |
Sep 20, 2019 | 20.12 | 20.74 | 19.89 | 20.05 | 1,086,008 | -0.11(-0.55%) |
Sep 19, 2019 | 20.26 | 20.52 | 19.91 | 20.16 | 736,380 | -0.06(-0.32%) |
Sep 18, 2019 | 20.55 | 20.79 | 19.88 | 20.23 | 612,888 | -0.25(-1.22%) |
Sep 17, 2019 | 21.12 | 21.12 | 20.32 | 20.48 | 678,844 | -0.70(-3.28%) |
Sep 16, 2019 | 20.74 | 21.62 | 20.70 | 21.17 | 667,955 | +0.57(+2.79%) |
Sep 13, 2019 | 20.63 | 21.05 | 20.44 | 20.60 | 493,816 | +0.02(+0.09%) |
Sep 12, 2019 | 20.78 | 21.40 | 20.29 | 20.58 | 559,956 | -0.43(-2.03%) |
Sep 11, 2019 | 21.17 | 21.32 | 20.48 | 21.01 | 842,019 | -0.17(-0.79%) |
Sep 10, 2019 | 20.43 | 21.24 | 20.37 | 21.17 | 1,124,285 | +0.74(+3.62%) |
Sep 09, 2019 | 20.24 | 20.61 | 20.06 | 20.43 | 842,519 | +0.28(+1.38%) |
Sep 06, 2019 | 20.11 | 20.54 | 19.67 | 20.16 | 981,788 | +0.73(+3.76%) |
Sep 05, 2019 | 18.87 | 19.73 | 18.87 | 19.43 | 976,856 | +0.90(+4.84%) |
Sep 04, 2019 | 18.92 | 19.11 | 18.35 | 18.53 | 1,213,702 | -0.26(-1.38%) |
Sep 03, 2019 | 18.43 | 18.97 | 18.11 | 18.79 | 785,874 | +0.17(+0.89%) |
Aug 30, 2019 | 18.74 | 19.00 | 18.53 | 18.62 | 701,879 | -0.06(-0.35%) |
Aug 29, 2019 | 18.11 | 18.84 | 18.05 | 18.69 | 1,057,881 | +0.61(+3.37%) |
Aug 28, 2019 | 17.62 | 18.29 | 17.48 | 18.08 | 2,182,809 | +0.61(+3.49%) |
Aug 27, 2019 | 16.73 | 18.39 | 16.45 | 17.47 | 6,107,998 | +3.38(+24.02%) |
Aug 26, 2019 | 13.90 | 14.09 | 13.53 | 14.09 | 1,468,964 | +0.30(+2.21%) |
Aug 23, 2019 | 14.55 | 14.67 | 13.71 | 13.78 | 1,397,700 | -1.01(-6.81%) |
Aug 22, 2019 | 14.19 | 14.89 | 14.11 | 14.79 | 940,140 | +0.68(+4.85%) |
Aug 21, 2019 | 14.29 | 14.34 | 13.81 | 14.10 | 873,327 | +0.05(+0.33%) |
Aug 20, 2019 | 14.15 | 14.16 | 13.76 | 14.06 | 698,843 | -0.41(-2.81%) |
Aug 19, 2019 | 14.50 | 14.75 | 14.42 | 14.46 | 670,307 | +0.27(+1.89%) |
Aug 16, 2019 | 13.72 | 14.27 | 13.71 | 14.20 | 497,385 | +0.62(+4.56%) |
Aug 15, 2019 | 13.89 | 13.93 | 13.38 | 13.58 | 679,255 | -0.25(-1.80%) |
Aug 14, 2019 | 13.72 | 13.97 | 13.45 | 13.83 | 792,781 | -0.39(-2.73%) |
Aug 13, 2019 | 13.46 | 14.97 | 13.36 | 14.21 | 901,924 | +0.79(+5.85%) |
Aug 12, 2019 | 13.57 | 13.57 | 13.22 | 13.43 | 451,679 | -0.27(-1.96%) |
Aug 09, 2019 | 13.92 | 14.01 | 13.50 | 13.70 | 583,295 | -0.27(-1.92%) |
Aug 08, 2019 | 14.06 | 14.28 | 13.43 | 13.97 | 1,013,314 | +0.06(+0.40%) |
Aug 07, 2019 | 13.82 | 14.03 | 13.58 | 13.91 | 775,492 | -0.13(-0.92%) |
Aug 06, 2019 | 14.15 | 14.28 | 13.88 | 14.04 | 1,398,604 | +0.03(+0.20%) |
Aug 05, 2019 | 14.33 | 14.34 | 13.74 | 14.01 | 1,258,650 | -0.65(-4.41%) |
Aug 02, 2019 | 15.19 | 15.35 | 14.66 | 14.66 | 758,683 | -0.71(-4.63%) |
Aug 01, 2019 | 17.39 | 17.56 | 15.19 | 15.37 | 1,163,200 | -1.99(-11.45%) |
Jul 31, 2019 | 17.28 | 17.50 | 16.99 | 17.36 | 1,049,552 | +0.07(+0.43%) |
Jul 30, 2019 | 17.08 | 17.42 | 16.88 | 17.28 | 813,190 | +0.06(+0.32%) |
Jul 29, 2019 | 16.93 | 17.26 | 16.89 | 17.23 | 1,183,245 | +0.30(+1.80%) |
Jul 26, 2019 | 16.66 | 17.09 | 16.32 | 16.92 | 887,439 | +0.22(+1.33%) |
Jul 25, 2019 | 17.28 | 17.48 | 16.63 | 16.70 | 1,261,653 | -0.63(-3.63%) |
Jul 24, 2019 | 17.09 | 17.63 | 17.03 | 17.33 | 573,880 | +0.22(+1.30%) |
Jul 23, 2019 | 17.04 | 17.55 | 16.89 | 17.11 | 977,730 | +0.23(+1.37%) |
Jul 22, 2019 | 17.16 | 17.20 | 16.65 | 16.88 | 1,014,663 | +0.23(+1.39%) |
Jul 19, 2019 | 16.79 | 17.02 | 16.54 | 16.65 | 706,748 | +0.06(+0.33%) |
Jul 18, 2019 | 16.84 | 16.95 | 16.56 | 16.59 | 623,627 | -0.36(-2.13%) |
Jul 17, 2019 | 17.85 | 18.16 | 16.88 | 16.95 | 858,877 | -1.00(-5.56%) |
Jul 16, 2019 | 17.83 | 18.27 | 17.74 | 17.95 | 1,201,719 | +0.11(+0.62%) |
Jul 15, 2019 | 17.13 | 17.84 | 16.99 | 17.84 | 1,422,492 | +0.81(+4.78%) |
Jul 12, 2019 | 16.25 | 17.08 | 16.25 | 17.02 | 750,136 | +0.78(+4.78%) |
Jul 11, 2019 | 16.70 | 17.02 | 16.21 | 16.25 | 768,495 | -0.45(-2.71%) |
Jul 10, 2019 | 16.65 | 16.89 | 16.34 | 16.70 | 692,587 | +0.09(+0.56%) |
Jul 09, 2019 | 17.35 | 17.47 | 16.55 | 16.61 | 1,657,269 | -0.85(-4.87%) |
Jul 08, 2019 | 17.81 | 18.12 | 17.19 | 17.46 | 1,191,072 | -0.46(-2.58%) |
Jul 05, 2019 | 17.66 | 18.01 | 17.55 | 17.92 | 615,646 | +0.14(+0.78%) |
Jul 03, 2019 | 17.57 | 17.88 | 17.39 | 17.78 | 320,374 | +0.28(+1.58%) |
Jul 02, 2019 | 18.07 | 18.07 | 17.37 | 17.50 | 791,661 | -0.65(-3.56%) |
Jul 01, 2019 | 19.09 | 19.09 | 18.02 | 18.15 | 1,295,051 | -0.26(-1.41%) |
Jun 28, 2019 | 18.27 | 18.65 | 18.21 | 18.41 | 889,170 | +0.04(+0.20%) |
Jun 27, 2019 | 18.18 | 18.39 | 17.99 | 18.37 | 1,106,347 | +0.30(+1.69%) |
Jun 26, 2019 | 17.43 | 18.12 | 17.25 | 18.07 | 1,202,501 | +0.69(+3.99%) |
Jun 25, 2019 | 17.31 | 17.67 | 17.21 | 17.38 | 1,666,129 | +0.07(+0.43%) |
Jun 24, 2019 | 17.28 | 17.74 | 17.12 | 17.30 | 1,303,352 | -0.05(-0.27%) |
Jun 21, 2019 | 16.98 | 17.49 | 16.89 | 17.35 | 1,365,566 | +0.32(+1.90%) |
Jun 20, 2019 | 17.05 | 17.28 | 16.64 | 17.02 | 1,027,234 | +0.09(+0.55%) |
Jun 19, 2019 | 18.09 | 18.09 | 16.65 | 16.93 | 1,029,975 | -1.11(-6.15%) |
Jun 18, 2019 | 18.13 | 18.78 | 18.01 | 18.04 | 1,022,594 | -0.03(-0.15%) |
Jun 17, 2019 | 18.44 | 18.60 | 18.05 | 18.07 | 907,011 | -0.35(-1.91%) |
Jun 14, 2019 | 18.57 | 18.63 | 18.29 | 18.42 | 989,037 | -0.09(-0.50%) |
Jun 13, 2019 | 18.10 | 18.54 | 17.90 | 18.51 | 1,180,267 | +0.57(+3.18%) |
Jun 12, 2019 | 18.49 | 18.52 | 17.91 | 17.94 | 779,058 | -0.55(-2.99%) |
Jun 11, 2019 | 18.51 | 18.62 | 18.28 | 18.49 | 980,289 | +0.11(+0.60%) |
Jun 10, 2019 | 17.90 | 18.56 | 17.81 | 18.38 | 1,254,242 | +0.55(+3.10%) |
Jun 07, 2019 | 17.53 | 18.20 | 17.50 | 17.83 | 1,188,256 | +0.41(+2.33%) |
Jun 06, 2019 | 17.14 | 17.53 | 16.88 | 17.43 | 1,707,256 | +0.26(+1.50%) |
Jun 05, 2019 | 18.29 | 18.59 | 17.08 | 17.17 | 1,330,492 | -1.06(-5.81%) |
Jun 04, 2019 | 18.56 | 19.32 | 17.93 | 18.23 | 1,633,821 | +0.37(+2.06%) |
Jun 03, 2019 | 17.29 | 18.12 | 17.20 | 17.86 | 1,854,083 | +0.49(+2.81%) |
May 31, 2019 | 17.62 | 17.78 | 17.25 | 17.37 | 1,132,013 | -0.55(-3.08%) |
May 30, 2019 | 18.34 | 18.69 | 17.85 | 17.92 | 774,225 | -0.51(-2.75%) |
May 29, 2019 | 18.67 | 18.67 | 18.07 | 18.43 | 989,429 | -0.57(-3.01%) |
May 28, 2019 | 19.53 | 19.68 | 18.97 | 19.00 | 862,522 | -0.56(-2.87%) |
May 24, 2019 | 19.85 | 20.03 | 19.24 | 19.56 | 937,445 | -0.23(-1.16%) |
May 23, 2019 | 20.58 | 20.67 | 19.60 | 19.79 | 828,286 | -1.04(-5.00%) |
May 22, 2019 | 21.40 | 21.65 | 20.69 | 20.83 | 755,062 | -0.76(-3.50%) |
May 21, 2019 | 20.98 | 21.68 | 20.51 | 21.59 | 863,092 | +0.63(+2.99%) |
May 20, 2019 | 20.97 | 21.22 | 20.68 | 20.96 | 951,596 | -0.18(-0.83%) |
May 17, 2019 | 21.63 | 21.92 | 21.11 | 21.14 | 878,814 | -0.76(-3.45%) |
May 16, 2019 | 22.07 | 22.53 | 21.89 | 21.89 | 490,967 | -0.18(-0.79%) |
May 15, 2019 | 21.90 | 22.11 | 21.34 | 22.07 | 622,700 | +0.01(+0.04%) |
May 14, 2019 | 22.09 | 22.38 | 21.61 | 22.06 | 925,242 | +0.05(+0.21%) |
May 13, 2019 | 23.04 | 23.04 | 21.97 | 22.01 | 891,762 | -1.48(-6.31%) |
May 10, 2019 | 23.66 | 23.74 | 23.02 | 23.50 | 518,776 | -0.29(-1.24%) |
May 09, 2019 | 23.32 | 24.06 | 23.05 | 23.79 | 540,781 | +0.24(+1.02%) |
May 08, 2019 | 23.80 | 23.88 | 23.38 | 23.55 | 413,742 | -0.26(-1.08%) |
May 07, 2019 | 24.40 | 24.69 | 23.65 | 23.81 | 390,921 | -0.80(-3.26%) |
May 06, 2019 | 24.24 | 24.69 | 24.09 | 24.61 | 411,831 | -0.08(-0.34%) |
May 03, 2019 | 24.03 | 24.78 | 23.95 | 24.69 | 732,671 | +0.76(+3.20%) |
May 02, 2019 | 23.74 | 24.05 | 23.59 | 23.93 | 594,272 | +0.21(+0.89%) |