Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.30 | 10.56 | 10.02 | 10.34 | 609,888 | -0.25(-2.36%) |
Apr 29, 2020 | 10.22 | 10.80 | 10.20 | 10.59 | 600,772 | +0.84(+8.62%) |
Apr 28, 2020 | 9.540 | 9.990 | 9.260 | 9.750 | 688,870 | +0.59(+6.44%) |
Apr 27, 2020 | 8.820 | 9.250 | 8.710 | 9.160 | 365,712 | +0.43(+4.93%) |
Apr 24, 2020 | 8.480 | 8.820 | 8.290 | 8.730 | 289,300 | +0.19(+2.22%) |
Apr 23, 2020 | 8.190 | 8.610 | 8.190 | 8.540 | 329,878 | +0.37(+4.53%) |
Apr 22, 2020 | 8.640 | 8.640 | 8.150 | 8.170 | 261,276 | -0.18(-2.16%) |
Apr 21, 2020 | 8.200 | 8.420 | 8.160 | 8.350 | 307,978 | -0.23(-2.68%) |
Apr 20, 2020 | 8.910 | 9.200 | 8.480 | 8.580 | 238,712 | -0.73(-7.84%) |
Apr 17, 2020 | 9.030 | 9.440 | 8.820 | 9.310 | 416,100 | +0.73(+8.51%) |
Apr 16, 2020 | 8.800 | 9.200 | 8.230 | 8.580 | 472,409 | -0.43(-4.77%) |
Apr 15, 2020 | 8.950 | 9.160 | 8.750 | 9.010 | 334,927 | -0.35(-3.74%) |
Apr 14, 2020 | 9.680 | 9.880 | 9.190 | 9.360 | 277,233 | +0.02(+0.21%) |
Apr 13, 2020 | 9.660 | 9.690 | 9.040 | 9.340 | 353,572 | -0.36(-3.71%) |
Apr 09, 2020 | 9.520 | 9.990 | 9.220 | 9.700 | 519,900 | +0.59(+6.48%) |
Apr 08, 2020 | 8.560 | 9.190 | 8.390 | 9.110 | 428,697 | +0.81(+9.76%) |
Apr 07, 2020 | 8.440 | 8.860 | 8.050 | 8.300 | 387,766 | +0.30(+3.75%) |
Apr 06, 2020 | 7.560 | 8.120 | 7.560 | 8.000 | 619,906 | +0.81(+11.27%) |
Apr 03, 2020 | 7.260 | 7.390 | 6.880 | 7.190 | 405,700 | -0.24(-3.23%) |
Apr 02, 2020 | 7.140 | 7.610 | 7.140 | 7.430 | 364,798 | +0.06(+0.81%) |
Apr 01, 2020 | 8.130 | 8.130 | 7.350 | 7.370 | 307,550 | -1.02(-12.16%) |
Mar 31, 2020 | 8.510 | 8.750 | 8.260 | 8.390 | 303,201 | -0.28(-3.23%) |
Mar 30, 2020 | 8.820 | 8.900 | 8.320 | 8.670 | 270,107 | -0.09(-1.03%) |
Mar 27, 2020 | 9.110 | 9.290 | 8.710 | 8.760 | 544,100 | -0.82(-8.56%) |
Mar 26, 2020 | 8.740 | 9.610 | 8.500 | 9.580 | 460,915 | +0.95(+11.01%) |
Mar 25, 2020 | 7.990 | 8.790 | 7.705 | 8.630 | 735,320 | +0.63(+7.88%) |
Mar 24, 2020 | 7.690 | 8.200 | 7.400 | 8.000 | 540,404 | +0.76(+10.50%) |
Mar 23, 2020 | 8.120 | 8.170 | 7.155 | 7.240 | 427,072 | -0.87(-10.73%) |
Mar 20, 2020 | 8.730 | 9.100 | 8.050 | 8.110 | 550,500 | -0.55(-6.35%) |
Mar 19, 2020 | 8.270 | 9.100 | 7.740 | 8.660 | 472,702 | +0.28(+3.34%) |
Mar 18, 2020 | 8.490 | 9.000 | 8.100 | 8.380 | 504,467 | -0.61(-6.79%) |
Mar 17, 2020 | 8.520 | 9.040 | 7.665 | 8.990 | 583,498 | +0.45(+5.27%) |
Mar 16, 2020 | 10.27 | 10.27 | 8.480 | 8.540 | 458,641 | -2.23(-20.71%) |
Mar 13, 2020 | 10.65 | 10.85 | 9.820 | 10.77 | 453,100 | +0.62(+6.11%) |
Mar 12, 2020 | 11.65 | 11.73 | 10.14 | 10.15 | 452,235 | -2.32(-18.60%) |
Mar 11, 2020 | 13.82 | 13.85 | 12.19 | 12.47 | 332,564 | -1.69(-11.94%) |
Mar 10, 2020 | 14.50 | 14.72 | 13.54 | 14.16 | 426,124 | -0.01(-0.07%) |
Mar 09, 2020 | 12.00 | 14.34 | 11.00 | 14.17 | 391,773 | -1.42(-9.11%) |
Mar 06, 2020 | 15.34 | 15.63 | 15.20 | 15.59 | 383,600 | -0.25(-1.58%) |
Mar 05, 2020 | 15.96 | 16.17 | 15.56 | 15.84 | 372,776 | -0.53(-3.24%) |
Mar 04, 2020 | 15.98 | 16.44 | 15.72 | 16.37 | 450,693 | +0.57(+3.61%) |
Mar 03, 2020 | 15.94 | 16.17 | 15.38 | 15.80 | 353,372 | -0.22(-1.37%) |
Mar 02, 2020 | 15.23 | 16.06 | 15.13 | 16.02 | 304,059 | +0.85(+5.60%) |
Feb 28, 2020 | 15.52 | 15.90 | 14.79 | 15.17 | 513,300 | -0.83(-5.19%) |
Feb 27, 2020 | 15.81 | 16.32 | 15.45 | 16.00 | 443,360 | -0.01(-0.06%) |
Feb 26, 2020 | 17.22 | 17.26 | 15.77 | 16.01 | 664,928 | -1.12(-6.54%) |
Feb 25, 2020 | 18.08 | 18.08 | 16.91 | 17.13 | 447,912 | -0.06(-0.35%) |
Feb 24, 2020 | 17.14 | 17.34 | 16.85 | 17.19 | 371,576 | -0.37(-2.11%) |
Feb 21, 2020 | 17.31 | 17.68 | 17.18 | 17.56 | 240,300 | +0.18(+1.04%) |
Feb 20, 2020 | 16.96 | 17.63 | 16.96 | 17.38 | 244,709 | +0.36(+2.12%) |
Feb 19, 2020 | 17.18 | 17.20 | 16.89 | 17.02 | 193,754 | -0.12(-0.70%) |
Feb 18, 2020 | 16.87 | 17.19 | 16.78 | 17.14 | 223,639 | +0.25(+1.48%) |
Feb 14, 2020 | 16.55 | 17.15 | 16.51 | 16.89 | 260,400 | +0.33(+1.99%) |
Feb 13, 2020 | 16.38 | 16.67 | 16.38 | 16.56 | 279,415 | +0.11(+0.67%) |
Feb 12, 2020 | 16.66 | 16.66 | 16.39 | 16.45 | 194,019 | -0.10(-0.60%) |
Feb 11, 2020 | 16.41 | 16.72 | 16.32 | 16.55 | 283,909 | +0.30(+1.85%) |
Feb 10, 2020 | 16.05 | 16.38 | 16.03 | 16.25 | 184,982 | +0.17(+1.06%) |
Feb 07, 2020 | 16.08 | 16.13 | 15.94 | 16.08 | 208,200 | -0.10(-0.62%) |
Feb 06, 2020 | 16.24 | 16.28 | 15.94 | 16.18 | 177,814 | -0.01(-0.06%) |
Feb 05, 2020 | 15.93 | 16.28 | 15.73 | 16.19 | 195,560 | +0.45(+2.86%) |
Feb 04, 2020 | 15.72 | 15.82 | 15.56 | 15.74 | 215,416 | +0.11(+0.70%) |
Feb 03, 2020 | 15.60 | 15.77 | 15.52 | 15.63 | 610,367 | +0.13(+0.84%) |
Jan 31, 2020 | 15.56 | 15.58 | 15.20 | 15.50 | 596,800 | -0.13(-0.83%) |
Jan 30, 2020 | 15.60 | 15.68 | 15.29 | 15.63 | 231,266 | +0.07(+0.45%) |
Jan 29, 2020 | 15.99 | 16.06 | 15.51 | 15.56 | 244,856 | -0.41(-2.57%) |
Jan 28, 2020 | 16.12 | 16.21 | 15.93 | 15.97 | 380,042 | -0.03(-0.19%) |
Jan 27, 2020 | 15.64 | 16.13 | 15.64 | 16.00 | 301,829 | +0.09(+0.57%) |
Jan 24, 2020 | 16.30 | 16.31 | 15.76 | 15.91 | 366,500 | -0.44(-2.69%) |
Jan 23, 2020 | 16.11 | 16.48 | 16.02 | 16.35 | 359,017 | +0.12(+0.74%) |
Jan 22, 2020 | 15.98 | 16.39 | 15.87 | 16.23 | 286,432 | +0.27(+1.69%) |
Jan 21, 2020 | 16.04 | 16.06 | 15.86 | 15.96 | 478,252 | -0.14(-0.87%) |
Jan 17, 2020 | 16.04 | 16.11 | 15.81 | 16.10 | 441,000 | +0.10(+0.63%) |
Jan 16, 2020 | 15.85 | 16.24 | 15.85 | 16.00 | 425,884 | +0.25(+1.59%) |
Jan 15, 2020 | 15.19 | 15.76 | 15.19 | 15.75 | 382,813 | +0.56(+3.69%) |
Jan 14, 2020 | 15.01 | 15.29 | 14.95 | 15.19 | 388,704 | +0.08(+0.53%) |
Jan 13, 2020 | 14.89 | 15.14 | 14.86 | 15.11 | 192,987 | +0.21(+1.41%) |
Jan 10, 2020 | 14.93 | 15.00 | 14.80 | 14.90 | 220,500 | -0.05(-0.33%) |
Jan 09, 2020 | 14.88 | 15.04 | 14.83 | 14.95 | 222,183 | +0.13(+0.88%) |
Jan 08, 2020 | 14.68 | 15.05 | 14.63 | 14.82 | 259,470 | +0.21(+1.44%) |
Jan 07, 2020 | 14.73 | 14.79 | 14.60 | 14.61 | 127,427 | -0.12(-0.81%) |
Jan 06, 2020 | 14.60 | 14.81 | 14.55 | 14.73 | 347,280 | +0.10(+0.68%) |
Jan 03, 2020 | 14.52 | 14.83 | 14.52 | 14.63 | 372,300 | -0.02(-0.14%) |
Jan 02, 2020 | 14.98 | 14.99 | 14.56 | 14.65 | 264,653 | -0.26(-1.74%) |
Dec 31, 2019 | 14.67 | 14.97 | 14.67 | 14.91 | 351,000 | +0.12(+0.81%) |
Dec 30, 2019 | 14.79 | 14.97 | 14.66 | 14.79 | 193,406 | -0.01(-0.07%) |
Dec 27, 2019 | 14.96 | 15.07 | 14.73 | 14.80 | 176,800 | -0.19(-1.27%) |
Dec 26, 2019 | 15.01 | 15.07 | 14.85 | 14.99 | 125,078 | +0.00(+0.00%) |
Dec 24, 2019 | 15.06 | 15.10 | 14.90 | 14.99 | 63,800 | +0.00(+0.00%) |
Dec 23, 2019 | 15.30 | 15.33 | 14.91 | 14.99 | 323,562 | -0.35(-2.28%) |
Dec 20, 2019 | 15.35 | 15.50 | 15.19 | 15.34 | 1,333,100 | +0.04(+0.26%) |
Dec 19, 2019 | 15.16 | 15.33 | 15.07 | 15.30 | 265,428 | +0.05(+0.33%) |
Dec 18, 2019 | 15.22 | 15.32 | 14.96 | 15.25 | 275,632 | +0.07(+0.46%) |
Dec 17, 2019 | 15.02 | 15.27 | 14.88 | 15.18 | 324,612 | +0.17(+1.13%) |
Dec 16, 2019 | 15.19 | 15.24 | 14.87 | 15.01 | 426,726 | -0.04(-0.27%) |
Dec 13, 2019 | 14.80 | 15.18 | 14.68 | 15.05 | 640,800 | +0.21(+1.42%) |
Dec 12, 2019 | 14.48 | 15.09 | 14.41 | 14.84 | 894,988 | +0.26(+1.78%) |
Dec 11, 2019 | 14.19 | 14.65 | 14.15 | 14.58 | 443,711 | +0.37(+2.60%) |
Dec 10, 2019 | 14.16 | 14.34 | 14.04 | 14.21 | 299,174 | +0.15(+1.07%) |
Dec 09, 2019 | 13.91 | 14.14 | 13.70 | 14.06 | 447,148 | +0.09(+0.64%) |
Dec 06, 2019 | 14.24 | 14.37 | 13.91 | 13.97 | 759,800 | -0.09(-0.64%) |
Dec 05, 2019 | 13.91 | 14.08 | 13.90 | 14.06 | 302,598 | +0.11(+0.79%) |
Dec 04, 2019 | 13.97 | 14.14 | 13.93 | 13.95 | 236,925 | +0.03(+0.22%) |
Dec 03, 2019 | 13.77 | 13.99 | 13.71 | 13.92 | 221,635 | +0.03(+0.22%) |
Dec 02, 2019 | 14.37 | 14.37 | 13.77 | 13.89 | 361,885 | -0.49(-3.41%) |
Nov 29, 2019 | 14.37 | 14.44 | 14.22 | 14.38 | 81,400 | +0.01(+0.07%) |
Nov 27, 2019 | 14.41 | 14.58 | 14.33 | 14.37 | 337,600 | +0.13(+0.91%) |
Nov 26, 2019 | 14.27 | 14.59 | 14.20 | 14.24 | 672,522 | -0.06(-0.42%) |
Nov 25, 2019 | 14.09 | 14.44 | 14.09 | 14.30 | 260,278 | +0.21(+1.49%) |
Nov 22, 2019 | 14.11 | 14.21 | 13.95 | 14.09 | 212,200 | +0.01(+0.07%) |
Nov 21, 2019 | 14.34 | 14.34 | 13.97 | 14.08 | 237,753 | -0.24(-1.68%) |
Nov 20, 2019 | 14.14 | 14.58 | 14.14 | 14.32 | 430,775 | +0.06(+0.42%) |
Nov 19, 2019 | 14.74 | 14.80 | 14.17 | 14.26 | 487,702 | -0.39(-2.66%) |
Nov 18, 2019 | 14.50 | 14.73 | 14.33 | 14.65 | 492,943 | +0.09(+0.62%) |
Nov 15, 2019 | 14.90 | 15.00 | 14.41 | 14.56 | 413,900 | -0.22(-1.49%) |
Nov 14, 2019 | 14.65 | 14.89 | 14.59 | 14.78 | 401,614 | +0.06(+0.41%) |
Nov 13, 2019 | 14.59 | 14.78 | 14.50 | 14.72 | 331,170 | -0.07(-0.47%) |
Nov 12, 2019 | 14.70 | 14.93 | 14.58 | 14.79 | 429,500 | +0.11(+0.75%) |
Nov 11, 2019 | 15.31 | 15.34 | 14.63 | 14.68 | 696,953 | -0.68(-4.43%) |
Nov 08, 2019 | 14.95 | 15.55 | 14.56 | 15.36 | 1,075,200 | -0.09(-0.58%) |
Nov 07, 2019 | 16.00 | 16.51 | 15.12 | 15.45 | 1,665,595 | -2.26(-12.76%) |
Nov 06, 2019 | 17.88 | 17.91 | 17.46 | 17.71 | 396,640 | -0.19(-1.06%) |
Nov 05, 2019 | 18.13 | 18.43 | 17.87 | 17.90 | 443,017 | -0.20(-1.10%) |
Nov 04, 2019 | 18.13 | 18.20 | 17.80 | 18.10 | 409,934 | +0.18(+1.00%) |
Nov 01, 2019 | 17.70 | 17.96 | 17.53 | 17.92 | 426,100 | +0.26(+1.47%) |
Oct 31, 2019 | 17.29 | 17.74 | 17.16 | 17.66 | 495,404 | +0.31(+1.79%) |
Oct 30, 2019 | 18.12 | 18.13 | 17.23 | 17.35 | 899,373 | -0.69(-3.82%) |
Oct 29, 2019 | 18.20 | 18.35 | 17.97 | 18.04 | 434,468 | -0.23(-1.26%) |
Oct 28, 2019 | 18.28 | 18.48 | 18.17 | 18.27 | 181,376 | -0.08(-0.44%) |
Oct 25, 2019 | 17.89 | 18.41 | 17.69 | 18.35 | 233,200 | +0.55(+3.09%) |
Oct 24, 2019 | 18.35 | 18.47 | 17.78 | 17.80 | 297,540 | -0.54(-2.94%) |
Oct 23, 2019 | 18.08 | 18.35 | 17.91 | 18.34 | 224,849 | +0.23(+1.27%) |
Oct 22, 2019 | 17.95 | 18.17 | 17.82 | 18.11 | 160,492 | +0.19(+1.06%) |
Oct 21, 2019 | 18.09 | 18.18 | 17.79 | 17.92 | 467,275 | +0.02(+0.11%) |
Oct 18, 2019 | 17.78 | 17.95 | 17.69 | 17.90 | 202,600 | +0.01(+0.06%) |
Oct 17, 2019 | 17.82 | 18.10 | 17.80 | 17.89 | 245,641 | +0.20(+1.13%) |
Oct 16, 2019 | 17.47 | 17.83 | 17.47 | 17.69 | 153,317 | +0.22(+1.26%) |
Oct 15, 2019 | 17.34 | 17.55 | 17.34 | 17.47 | 124,232 | +0.06(+0.34%) |
Oct 14, 2019 | 17.22 | 17.44 | 17.11 | 17.41 | 143,609 | +0.15(+0.87%) |
Oct 11, 2019 | 17.78 | 18.02 | 17.23 | 17.26 | 608,800 | -0.32(-1.82%) |
Oct 10, 2019 | 17.54 | 17.88 | 17.41 | 17.58 | 237,838 | +0.16(+0.92%) |
Oct 09, 2019 | 17.86 | 17.93 | 17.33 | 17.42 | 494,285 | -0.20(-1.14%) |
Oct 08, 2019 | 17.15 | 17.69 | 17.07 | 17.62 | 657,100 | +0.26(+1.50%) |
Oct 07, 2019 | 17.05 | 17.40 | 16.96 | 17.36 | 634,285 | +0.17(+0.99%) |
Oct 04, 2019 | 16.72 | 17.20 | 16.72 | 17.19 | 265,500 | +0.50(+3.00%) |
Oct 03, 2019 | 16.77 | 16.85 | 16.50 | 16.69 | 205,831 | -0.14(-0.83%) |
Oct 02, 2019 | 16.90 | 16.94 | 16.57 | 16.83 | 244,431 | -0.19(-1.12%) |
Oct 01, 2019 | 17.44 | 17.71 | 16.96 | 17.02 | 494,341 | -0.25(-1.45%) |
Sep 30, 2019 | 16.96 | 17.37 | 16.72 | 17.27 | 1,136,290 | +0.44(+2.61%) |
Sep 27, 2019 | 16.80 | 16.89 | 16.57 | 16.83 | 205,700 | +0.08(+0.48%) |
Sep 26, 2019 | 16.78 | 16.89 | 16.63 | 16.75 | 152,569 | -0.01(-0.06%) |
Sep 25, 2019 | 16.44 | 16.84 | 16.23 | 16.76 | 248,944 | +0.31(+1.88%) |
Sep 24, 2019 | 16.56 | 16.70 | 16.31 | 16.45 | 203,603 | -0.17(-1.02%) |
Sep 23, 2019 | 16.55 | 16.75 | 16.54 | 16.62 | 142,812 | -0.11(-0.66%) |
Sep 20, 2019 | 16.77 | 17.00 | 16.55 | 16.73 | 512,100 | -0.02(-0.12%) |
Sep 19, 2019 | 16.80 | 17.07 | 16.70 | 16.75 | 377,459 | -0.08(-0.48%) |
Sep 18, 2019 | 17.16 | 17.23 | 16.79 | 16.83 | 286,516 | -0.38(-2.21%) |
Sep 17, 2019 | 17.07 | 17.38 | 16.91 | 17.21 | 354,045 | +0.03(+0.17%) |
Sep 16, 2019 | 17.06 | 17.25 | 16.91 | 17.18 | 290,204 | +0.00(+0.00%) |
Sep 13, 2019 | 17.80 | 17.97 | 17.15 | 17.18 | 409,000 | -0.52(-2.94%) |
Sep 12, 2019 | 16.83 | 17.76 | 16.68 | 17.70 | 686,840 | +0.82(+4.86%) |
Sep 11, 2019 | 16.32 | 16.90 | 16.03 | 16.88 | 368,786 | +0.70(+4.33%) |
Sep 10, 2019 | 15.87 | 16.20 | 15.75 | 16.18 | 288,743 | +0.28(+1.76%) |
Sep 09, 2019 | 15.37 | 15.92 | 15.33 | 15.90 | 220,386 | +0.60(+3.92%) |
Sep 06, 2019 | 15.34 | 15.55 | 15.21 | 15.30 | 232,800 | +0.02(+0.13%) |
Sep 05, 2019 | 15.26 | 15.53 | 15.13 | 15.28 | 410,914 | +0.15(+0.99%) |
Sep 04, 2019 | 15.21 | 15.42 | 15.10 | 15.13 | 209,350 | +0.07(+0.46%) |
Sep 03, 2019 | 15.62 | 15.67 | 15.00 | 15.06 | 772,527 | -0.94(-5.87%) |
Aug 30, 2019 | 15.32 | 16.00 | 15.15 | 16.00 | 853,300 | +0.81(+5.33%) |
Aug 29, 2019 | 14.42 | 15.25 | 14.42 | 15.19 | 660,563 | +0.89(+6.22%) |
Aug 28, 2019 | 13.93 | 14.35 | 13.86 | 14.30 | 300,533 | +0.33(+2.36%) |
Aug 27, 2019 | 14.16 | 14.17 | 13.93 | 13.97 | 262,246 | -0.12(-0.85%) |
Aug 26, 2019 | 14.14 | 14.15 | 13.97 | 14.09 | 210,258 | +0.05(+0.36%) |
Aug 23, 2019 | 14.32 | 14.47 | 13.99 | 14.04 | 351,700 | -0.37(-2.57%) |
Aug 22, 2019 | 14.39 | 14.77 | 14.22 | 14.41 | 258,120 | +0.02(+0.14%) |
Aug 21, 2019 | 14.30 | 14.48 | 14.23 | 14.39 | 274,623 | +0.35(+2.49%) |
Aug 20, 2019 | 14.15 | 14.17 | 13.96 | 14.04 | 243,682 | -0.08(-0.57%) |
Aug 19, 2019 | 14.11 | 14.31 | 13.98 | 14.12 | 256,863 | +0.14(+1.00%) |
Aug 16, 2019 | 14.14 | 14.35 | 13.97 | 13.98 | 319,100 | -0.18(-1.27%) |
Aug 15, 2019 | 14.07 | 14.26 | 14.04 | 14.16 | 254,898 | +0.04(+0.28%) |
Aug 14, 2019 | 14.26 | 14.39 | 13.98 | 14.12 | 288,624 | -0.35(-2.42%) |
Aug 13, 2019 | 14.36 | 14.80 | 14.36 | 14.47 | 231,280 | +0.07(+0.49%) |
Aug 12, 2019 | 14.06 | 14.40 | 14.01 | 14.40 | 258,873 | +0.23(+1.62%) |
Aug 09, 2019 | 14.04 | 14.33 | 13.98 | 14.17 | 395,000 | +0.08(+0.57%) |
Aug 08, 2019 | 14.27 | 14.38 | 14.08 | 14.09 | 317,884 | -0.10(-0.70%) |
Aug 07, 2019 | 14.15 | 14.25 | 13.64 | 14.19 | 506,774 | -0.14(-0.98%) |
Aug 06, 2019 | 14.36 | 14.50 | 13.99 | 14.33 | 333,452 | -0.07(-0.49%) |
Aug 05, 2019 | 14.20 | 14.75 | 14.11 | 14.40 | 763,966 | +0.03(+0.21%) |
Aug 02, 2019 | 13.89 | 14.41 | 13.30 | 14.37 | 658,400 | +0.76(+5.58%) |
Aug 01, 2019 | 15.55 | 15.96 | 13.53 | 13.61 | 1,108,265 | -2.51(-15.57%) |
Jul 31, 2019 | 16.24 | 16.64 | 16.11 | 16.12 | 535,143 | -0.18(-1.10%) |
Jul 30, 2019 | 15.95 | 16.42 | 15.92 | 16.30 | 429,165 | +0.24(+1.49%) |
Jul 29, 2019 | 16.70 | 16.78 | 16.02 | 16.06 | 374,181 | -0.63(-3.77%) |
Jul 26, 2019 | 16.42 | 16.70 | 16.38 | 16.69 | 309,800 | +0.31(+1.89%) |
Jul 25, 2019 | 16.76 | 16.83 | 16.30 | 16.38 | 648,724 | -0.23(-1.38%) |
Jul 24, 2019 | 16.05 | 16.69 | 16.02 | 16.61 | 292,758 | +0.47(+2.91%) |
Jul 23, 2019 | 16.08 | 16.20 | 15.98 | 16.14 | 194,357 | +0.15(+0.94%) |
Jul 22, 2019 | 15.99 | 16.02 | 15.77 | 15.99 | 378,494 | +0.01(+0.06%) |
Jul 19, 2019 | 16.11 | 16.37 | 15.96 | 15.98 | 464,300 | -0.09(-0.56%) |
Jul 18, 2019 | 16.11 | 16.19 | 16.01 | 16.07 | 157,412 | -0.15(-0.92%) |
Jul 17, 2019 | 16.34 | 16.35 | 16.06 | 16.22 | 248,644 | -0.21(-1.28%) |
Jul 16, 2019 | 16.26 | 16.53 | 16.25 | 16.43 | 220,300 | +0.17(+1.05%) |
Jul 15, 2019 | 16.59 | 16.66 | 16.21 | 16.26 | 344,998 | -0.30(-1.81%) |
Jul 12, 2019 | 15.97 | 16.69 | 15.96 | 16.56 | 385,000 | +0.66(+4.15%) |
Jul 11, 2019 | 16.11 | 16.25 | 15.87 | 15.90 | 378,003 | -0.15(-0.93%) |
Jul 10, 2019 | 16.40 | 16.45 | 15.60 | 16.05 | 520,418 | -0.25(-1.53%) |
Jul 09, 2019 | 16.90 | 17.01 | 16.17 | 16.30 | 490,886 | -0.66(-3.89%) |
Jul 08, 2019 | 17.10 | 17.14 | 16.89 | 16.96 | 759,446 | -0.15(-0.88%) |
Jul 05, 2019 | 17.04 | 17.20 | 17.02 | 17.11 | 315,500 | -0.08(-0.47%) |
Jul 03, 2019 | 17.16 | 17.35 | 17.05 | 17.19 | 233,600 | +0.10(+0.59%) |
Jul 02, 2019 | 16.43 | 17.11 | 16.36 | 17.09 | 528,019 | +0.66(+4.02%) |
Jul 01, 2019 | 16.90 | 17.00 | 16.43 | 16.43 | 768,431 | -0.29(-1.73%) |
Jun 28, 2019 | 16.57 | 16.95 | 16.57 | 16.72 | 1,698,300 | +0.21(+1.27%) |
Jun 27, 2019 | 16.21 | 16.52 | 16.14 | 16.51 | 332,435 | +0.43(+2.67%) |
Jun 26, 2019 | 15.89 | 16.19 | 15.82 | 16.08 | 284,752 | +0.19(+1.20%) |
Jun 25, 2019 | 15.88 | 15.99 | 15.71 | 15.89 | 363,755 | +0.03(+0.19%) |
Jun 24, 2019 | 15.87 | 16.02 | 15.75 | 15.86 | 268,788 | +0.08(+0.51%) |
Jun 21, 2019 | 16.20 | 16.20 | 15.73 | 15.78 | 643,000 | -0.51(-3.13%) |
Jun 20, 2019 | 16.29 | 16.31 | 15.98 | 16.29 | 284,262 | +0.17(+1.05%) |
Jun 19, 2019 | 16.11 | 16.18 | 15.97 | 16.12 | 333,100 | +0.02(+0.12%) |
Jun 18, 2019 | 15.85 | 16.12 | 15.82 | 16.10 | 377,298 | +0.34(+2.16%) |
Jun 17, 2019 | 16.06 | 16.06 | 15.57 | 15.76 | 307,602 | -0.26(-1.62%) |
Jun 14, 2019 | 16.01 | 16.12 | 15.92 | 16.02 | 248,700 | -0.09(-0.56%) |
Jun 13, 2019 | 15.98 | 16.11 | 15.91 | 16.11 | 418,704 | +0.25(+1.58%) |
Jun 12, 2019 | 15.86 | 15.96 | 15.73 | 15.86 | 251,240 | +0.04(+0.25%) |
Jun 11, 2019 | 16.24 | 16.33 | 15.80 | 15.82 | 547,779 | -0.38(-2.35%) |
Jun 10, 2019 | 15.96 | 16.38 | 15.96 | 16.20 | 358,571 | +0.30(+1.89%) |
Jun 07, 2019 | 15.87 | 15.98 | 15.76 | 15.90 | 497,400 | +0.09(+0.57%) |
Jun 06, 2019 | 16.02 | 16.05 | 15.58 | 15.81 | 355,070 | -0.21(-1.31%) |
Jun 05, 2019 | 16.26 | 16.34 | 15.98 | 16.02 | 545,976 | -0.15(-0.93%) |
Jun 04, 2019 | 15.64 | 16.18 | 15.60 | 16.17 | 305,777 | +0.61(+3.92%) |
Jun 03, 2019 | 15.04 | 15.59 | 14.98 | 15.56 | 618,535 | +0.60(+4.01%) |
May 31, 2019 | 14.95 | 15.11 | 14.79 | 14.96 | 377,200 | -0.17(-1.12%) |
May 30, 2019 | 15.19 | 15.43 | 15.05 | 15.13 | 364,263 | +0.02(+0.13%) |
May 29, 2019 | 15.11 | 15.20 | 14.89 | 15.11 | 707,680 | -0.13(-0.85%) |
May 28, 2019 | 15.58 | 15.59 | 15.23 | 15.24 | 365,876 | -0.32(-2.06%) |
May 24, 2019 | 15.55 | 15.67 | 15.47 | 15.56 | 307,200 | +0.10(+0.65%) |
May 23, 2019 | 15.71 | 15.85 | 15.40 | 15.46 | 403,552 | +0.00(+0.00%) |
May 22, 2019 | 15.28 | 15.52 | 15.24 | 15.46 | 382,872 | +0.11(+0.72%) |
May 21, 2019 | 15.20 | 15.37 | 15.10 | 15.35 | 370,002 | +0.18(+1.19%) |
May 20, 2019 | 15.02 | 15.21 | 14.94 | 15.17 | 324,151 | +0.06(+0.40%) |
May 17, 2019 | 15.34 | 15.48 | 15.09 | 15.11 | 370,200 | -0.34(-2.20%) |
May 16, 2019 | 15.57 | 15.67 | 15.40 | 15.45 | 260,889 | -0.08(-0.52%) |
May 15, 2019 | 15.27 | 15.60 | 15.27 | 15.53 | 481,563 | +0.15(+0.98%) |
May 14, 2019 | 15.22 | 15.39 | 15.05 | 15.38 | 463,710 | +0.18(+1.18%) |
May 13, 2019 | 15.29 | 15.35 | 15.14 | 15.20 | 334,967 | -0.39(-2.50%) |
May 10, 2019 | 15.38 | 15.61 | 15.26 | 15.59 | 321,400 | +0.10(+0.65%) |
May 09, 2019 | 15.28 | 15.54 | 15.26 | 15.49 | 288,791 | +0.07(+0.45%) |
May 08, 2019 | 15.53 | 15.74 | 15.42 | 15.42 | 519,982 | -0.11(-0.71%) |
May 07, 2019 | 15.70 | 15.87 | 15.43 | 15.53 | 888,292 | -0.33(-2.08%) |
May 06, 2019 | 15.68 | 15.88 | 15.32 | 15.86 | 769,722 | +0.25(+1.60%) |
May 03, 2019 | 15.20 | 15.68 | 15.20 | 15.61 | 707,600 | +0.57(+3.79%) |
May 02, 2019 | 14.58 | 15.45 | 14.58 | 15.04 | 1,023,979 | +0.40(+2.73%) |