Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.70 | 10.76 | 10.18 | 10.29 | 433,087 | -0.61(-5.56%) |
Apr 29, 2020 | 10.39 | 10.98 | 10.23 | 10.90 | 460,550 | +0.91(+9.11%) |
Apr 28, 2020 | 10.44 | 10.48 | 9.923 | 9.990 | 285,418 | -0.20(-1.98%) |
Apr 27, 2020 | 10.12 | 10.45 | 9.897 | 10.19 | 672,519 | +0.06(+0.58%) |
Apr 24, 2020 | 10.39 | 10.39 | 9.914 | 10.13 | 214,287 | -0.25(-2.43%) |
Apr 23, 2020 | 10.16 | 10.58 | 10.13 | 10.39 | 200,434 | +0.38(+3.79%) |
Apr 22, 2020 | 10.06 | 10.07 | 9.779 | 10.01 | 241,298 | +0.44(+4.58%) |
Apr 21, 2020 | 9.611 | 9.763 | 9.527 | 9.569 | 188,711 | -0.31(-3.15%) |
Apr 20, 2020 | 10.17 | 10.23 | 9.779 | 9.880 | 259,511 | -0.61(-5.86%) |
Apr 17, 2020 | 10.34 | 10.54 | 10.17 | 10.50 | 237,200 | +0.34(+3.32%) |
Apr 16, 2020 | 10.23 | 10.30 | 9.956 | 10.16 | 602,894 | +0.22(+2.20%) |
Apr 15, 2020 | 10.39 | 10.58 | 9.931 | 9.939 | 264,477 | -1.05(-9.58%) |
Apr 14, 2020 | 10.34 | 11.06 | 10.28 | 10.99 | 408,204 | +0.79(+7.76%) |
Apr 13, 2020 | 10.11 | 10.23 | 9.948 | 10.20 | 348,366 | +0.13(+1.25%) |
Apr 09, 2020 | 10.01 | 10.14 | 9.822 | 10.07 | 481,880 | +0.34(+3.46%) |
Apr 08, 2020 | 9.838 | 9.880 | 9.442 | 9.737 | 465,701 | -0.05(-0.52%) |
Apr 07, 2020 | 9.897 | 9.973 | 9.619 | 9.788 | 493,045 | -0.01(-0.09%) |
Apr 06, 2020 | 9.266 | 9.813 | 9.097 | 9.796 | 293,914 | +0.97(+10.97%) |
Apr 03, 2020 | 8.962 | 9.122 | 8.676 | 8.828 | 234,470 | +0.16(+1.85%) |
Apr 02, 2020 | 8.560 | 8.907 | 8.379 | 8.668 | 355,037 | +0.49(+6.05%) |
Apr 01, 2020 | 8.915 | 8.917 | 8.123 | 8.173 | 459,156 | -0.66(-7.47%) |
Mar 31, 2020 | 9.080 | 9.369 | 8.824 | 8.832 | 392,416 | -0.02(-0.19%) |
Mar 30, 2020 | 8.577 | 9.204 | 8.577 | 8.849 | 595,794 | -0.10(-1.11%) |
Mar 27, 2020 | 8.313 | 9.006 | 8.313 | 8.948 | 490,122 | -0.16(-1.81%) |
Mar 26, 2020 | 8.404 | 9.360 | 8.148 | 9.113 | 871,901 | +1.11(+13.80%) |
Mar 25, 2020 | 8.115 | 8.329 | 7.760 | 8.008 | 847,260 | +0.36(+4.75%) |
Mar 24, 2020 | 8.989 | 9.022 | 7.109 | 7.645 | 1,843,831 | -0.78(-9.30%) |
Mar 23, 2020 | 8.412 | 8.428 | 7.422 | 8.428 | 549,308 | +0.30(+3.65%) |
Mar 20, 2020 | 8.412 | 8.673 | 7.538 | 8.131 | 652,243 | -0.23(-2.76%) |
Mar 19, 2020 | 8.346 | 8.659 | 7.909 | 8.362 | 461,394 | +0.35(+4.32%) |
Mar 18, 2020 | 8.989 | 9.212 | 7.381 | 8.016 | 375,484 | -1.58(-16.42%) |
Mar 17, 2020 | 9.822 | 9.884 | 9.237 | 9.591 | 296,115 | -0.27(-2.76%) |
Mar 16, 2020 | 9.492 | 10.00 | 9.352 | 9.863 | 497,352 | -1.53(-13.40%) |
Mar 13, 2020 | 11.35 | 11.42 | 10.20 | 11.39 | 310,903 | +0.82(+7.81%) |
Mar 12, 2020 | 11.00 | 11.09 | 10.41 | 10.56 | 350,984 | -1.53(-12.68%) |
Mar 11, 2020 | 12.68 | 12.84 | 11.91 | 12.10 | 319,312 | -1.13(-8.54%) |
Mar 10, 2020 | 13.32 | 13.33 | 12.62 | 13.23 | 176,748 | +1.01(+8.31%) |
Mar 09, 2020 | 13.34 | 13.48 | 12.12 | 12.21 | 546,475 | -2.23(-15.42%) |
Mar 06, 2020 | 14.25 | 14.54 | 14.14 | 14.44 | 219,111 | -0.49(-3.26%) |
Mar 05, 2020 | 14.73 | 14.98 | 14.73 | 14.93 | 229,740 | -0.08(-0.55%) |
Mar 04, 2020 | 14.74 | 15.04 | 14.71 | 15.01 | 186,360 | +0.48(+3.29%) |
Mar 03, 2020 | 14.76 | 14.90 | 14.44 | 14.53 | 212,236 | +0.02(+0.11%) |
Mar 02, 2020 | 14.54 | 14.56 | 14.19 | 14.51 | 292,676 | +0.13(+0.92%) |
Feb 28, 2020 | 14.31 | 14.75 | 13.94 | 14.38 | 555,358 | -0.68(-4.49%) |
Feb 27, 2020 | 15.03 | 15.29 | 14.88 | 15.06 | 523,140 | -0.26(-1.72%) |
Feb 26, 2020 | 15.51 | 15.61 | 15.25 | 15.32 | 284,280 | +0.05(+0.32%) |
Feb 25, 2020 | 15.77 | 15.79 | 15.20 | 15.27 | 326,556 | -0.09(-0.59%) |
Feb 24, 2020 | 16.02 | 16.15 | 15.08 | 15.36 | 385,416 | -1.18(-7.13%) |
Feb 21, 2020 | 17.08 | 17.08 | 16.47 | 16.54 | 201,893 | -0.61(-3.56%) |
Feb 20, 2020 | 17.32 | 17.33 | 16.83 | 17.15 | 238,017 | -0.21(-1.23%) |
Feb 19, 2020 | 16.87 | 17.48 | 16.81 | 17.37 | 305,992 | +0.54(+3.18%) |
Feb 18, 2020 | 16.48 | 17.15 | 16.41 | 16.83 | 337,942 | +0.30(+1.80%) |
Feb 14, 2020 | 16.77 | 16.90 | 16.47 | 16.54 | 242,878 | -0.31(-1.86%) |
Feb 13, 2020 | 16.25 | 16.95 | 16.25 | 16.85 | 347,909 | +0.31(+1.84%) |
Feb 12, 2020 | 16.26 | 16.58 | 16.19 | 16.54 | 353,323 | +0.33(+2.03%) |
Feb 11, 2020 | 16.03 | 16.24 | 15.94 | 16.21 | 300,975 | +0.36(+2.29%) |
Feb 10, 2020 | 15.75 | 16.04 | 15.74 | 15.85 | 124,879 | -0.01(-0.05%) |
Feb 07, 2020 | 15.57 | 15.86 | 15.52 | 15.86 | 120,529 | +0.10(+0.63%) |
Feb 06, 2020 | 15.72 | 15.97 | 15.71 | 15.76 | 98,064 | -0.09(-0.57%) |
Feb 05, 2020 | 15.88 | 16.08 | 15.68 | 15.85 | 190,506 | +0.12(+0.73%) |
Feb 04, 2020 | 15.43 | 15.78 | 15.43 | 15.74 | 163,602 | +0.59(+3.92%) |
Feb 03, 2020 | 15.26 | 15.29 | 15.03 | 15.14 | 278,734 | -0.16(-1.02%) |
Jan 31, 2020 | 15.41 | 15.60 | 15.28 | 15.30 | 156,421 | -0.20(-1.28%) |
Jan 30, 2020 | 15.67 | 15.67 | 15.31 | 15.50 | 136,986 | -0.24(-1.52%) |
Jan 29, 2020 | 15.78 | 15.88 | 15.66 | 15.74 | 104,384 | +0.14(+0.90%) |
Jan 28, 2020 | 15.60 | 15.63 | 15.40 | 15.59 | 203,683 | +0.31(+2.05%) |
Jan 27, 2020 | 15.67 | 15.68 | 15.22 | 15.28 | 408,565 | -0.77(-4.78%) |
Jan 24, 2020 | 16.49 | 16.56 | 15.98 | 16.05 | 243,363 | -0.40(-2.46%) |
Jan 23, 2020 | 16.43 | 16.56 | 16.23 | 16.45 | 277,891 | -0.04(-0.25%) |
Jan 22, 2020 | 16.38 | 16.68 | 16.35 | 16.49 | 375,111 | +0.15(+0.91%) |
Jan 21, 2020 | 16.29 | 16.42 | 15.97 | 16.35 | 359,547 | -0.03(-0.20%) |
Jan 17, 2020 | 16.30 | 16.59 | 16.27 | 16.38 | 383,900 | +0.18(+1.12%) |
Jan 16, 2020 | 16.23 | 16.29 | 16.04 | 16.20 | 250,664 | +0.13(+0.82%) |
Jan 15, 2020 | 16.28 | 16.30 | 15.92 | 16.07 | 205,948 | -0.02(-0.15%) |
Jan 14, 2020 | 16.54 | 16.54 | 15.95 | 16.09 | 321,210 | -0.26(-1.61%) |
Jan 13, 2020 | 16.38 | 16.68 | 16.31 | 16.35 | 377,871 | +0.12(+0.71%) |
Jan 10, 2020 | 15.91 | 16.30 | 15.80 | 16.24 | 796,418 | +0.51(+3.25%) |
Jan 09, 2020 | 15.50 | 15.88 | 15.45 | 15.73 | 550,469 | +0.39(+2.53%) |
Jan 08, 2020 | 15.38 | 15.52 | 15.31 | 15.34 | 202,527 | +0.09(+0.59%) |
Jan 07, 2020 | 15.57 | 15.57 | 15.09 | 15.25 | 378,691 | -0.29(-1.86%) |
Jan 06, 2020 | 15.53 | 15.64 | 15.44 | 15.54 | 159,651 | -0.12(-0.74%) |
Jan 03, 2020 | 15.79 | 15.88 | 15.58 | 15.65 | 256,944 | -0.26(-1.61%) |
Jan 02, 2020 | 16.01 | 16.21 | 15.79 | 15.91 | 177,433 | -0.06(-0.36%) |
Dec 31, 2019 | 15.69 | 16.00 | 15.60 | 15.97 | 282,529 | +0.16(+0.99%) |
Dec 30, 2019 | 15.81 | 15.88 | 15.65 | 15.81 | 247,967 | +0.07(+0.47%) |
Dec 27, 2019 | 15.88 | 15.90 | 15.71 | 15.74 | 271,131 | +0.03(+0.21%) |
Dec 26, 2019 | 15.53 | 15.91 | 15.53 | 15.70 | 300,407 | +0.33(+2.15%) |
Dec 24, 2019 | 15.74 | 15.76 | 15.36 | 15.37 | 290,290 | -0.20(-1.27%) |
Dec 23, 2019 | 15.67 | 15.88 | 15.45 | 15.57 | 650,218 | +0.13(+0.86%) |
Dec 20, 2019 | 15.58 | 15.74 | 15.19 | 15.44 | 863,230 | +0.21(+1.41%) |
Dec 19, 2019 | 16.11 | 16.24 | 15.22 | 15.22 | 1,148,155 | -0.45(-2.89%) |
Dec 18, 2019 | 17.11 | 17.24 | 15.04 | 15.68 | 2,959,991 | -1.93(-10.96%) |
Dec 17, 2019 | 17.40 | 17.85 | 17.30 | 17.61 | 388,472 | +0.24(+1.38%) |
Dec 16, 2019 | 17.63 | 17.75 | 17.30 | 17.37 | 269,426 | -0.28(-1.59%) |
Dec 13, 2019 | 17.10 | 17.72 | 16.92 | 17.65 | 465,506 | +0.44(+2.54%) |
Dec 12, 2019 | 16.82 | 17.25 | 16.60 | 17.21 | 341,697 | +0.43(+2.56%) |
Dec 11, 2019 | 16.62 | 16.82 | 16.40 | 16.78 | 254,806 | +0.13(+0.79%) |
Dec 10, 2019 | 16.63 | 16.89 | 16.55 | 16.65 | 299,700 | -0.19(-1.13%) |
Dec 09, 2019 | 16.68 | 17.03 | 16.58 | 16.84 | 307,326 | +0.02(+0.15%) |
Dec 06, 2019 | 16.44 | 16.86 | 16.40 | 16.82 | 260,945 | +0.36(+2.21%) |
Dec 05, 2019 | 16.34 | 16.62 | 16.29 | 16.45 | 193,265 | +0.12(+0.76%) |
Dec 04, 2019 | 16.49 | 16.54 | 16.08 | 16.33 | 262,301 | -0.12(-0.75%) |
Dec 03, 2019 | 15.97 | 16.60 | 15.89 | 16.45 | 443,952 | +0.31(+1.89%) |
Dec 02, 2019 | 16.39 | 16.39 | 15.97 | 16.15 | 305,592 | -0.20(-1.21%) |
Nov 29, 2019 | 16.35 | 16.49 | 16.06 | 16.35 | 233,784 | +0.02(+0.10%) |
Nov 27, 2019 | 16.51 | 16.63 | 16.11 | 16.33 | 425,729 | -0.24(-1.42%) |
Nov 26, 2019 | 16.02 | 16.87 | 15.94 | 16.56 | 729,117 | +0.56(+3.51%) |
Nov 25, 2019 | 15.67 | 16.17 | 15.67 | 16.00 | 720,496 | -0.16(-1.01%) |
Nov 22, 2019 | 15.45 | 16.45 | 15.26 | 16.17 | 1,333,139 | +0.89(+5.86%) |
Nov 21, 2019 | 15.71 | 15.80 | 15.08 | 15.27 | 874,301 | -0.16(-1.05%) |
Nov 20, 2019 | 17.01 | 17.02 | 14.89 | 15.43 | 1,813,429 | -0.91(-5.57%) |
Nov 19, 2019 | 16.23 | 16.45 | 16.05 | 16.35 | 544,407 | +0.28(+1.72%) |
Nov 18, 2019 | 15.99 | 16.24 | 15.89 | 16.07 | 328,503 | +0.15(+0.92%) |
Nov 15, 2019 | 15.64 | 16.15 | 15.54 | 15.92 | 567,761 | +0.37(+2.41%) |
Nov 14, 2019 | 15.34 | 15.57 | 15.19 | 15.55 | 166,834 | +0.21(+1.38%) |
Nov 13, 2019 | 15.35 | 15.45 | 15.31 | 15.34 | 179,776 | -0.10(-0.63%) |
Nov 12, 2019 | 15.44 | 15.47 | 15.17 | 15.43 | 219,835 | +0.02(+0.16%) |
Nov 11, 2019 | 15.21 | 15.67 | 15.09 | 15.41 | 291,547 | +0.35(+2.32%) |
Nov 08, 2019 | 15.08 | 15.13 | 14.68 | 15.06 | 679,297 | -0.04(-0.27%) |
Nov 07, 2019 | 15.08 | 15.27 | 15.04 | 15.10 | 295,755 | +0.36(+2.43%) |
Nov 06, 2019 | 15.26 | 15.28 | 14.56 | 14.74 | 339,343 | -0.13(-0.87%) |
Nov 05, 2019 | 15.63 | 15.71 | 14.74 | 14.87 | 687,379 | -0.40(-2.61%) |
Nov 04, 2019 | 16.52 | 16.61 | 15.08 | 15.27 | 973,735 | -1.13(-6.89%) |
Nov 01, 2019 | 15.95 | 16.42 | 15.87 | 16.40 | 605,145 | +0.66(+4.18%) |
Oct 31, 2019 | 15.52 | 15.81 | 15.47 | 15.74 | 466,960 | +0.41(+2.65%) |
Oct 30, 2019 | 15.26 | 15.47 | 15.08 | 15.34 | 279,028 | +0.30(+2.00%) |
Oct 29, 2019 | 14.73 | 15.04 | 14.73 | 15.04 | 269,536 | +0.17(+1.15%) |
Oct 28, 2019 | 14.67 | 14.96 | 14.60 | 14.87 | 444,403 | +0.31(+2.12%) |
Oct 25, 2019 | 14.65 | 14.69 | 14.41 | 14.56 | 214,463 | -0.08(-0.56%) |
Oct 24, 2019 | 14.61 | 14.84 | 14.57 | 14.64 | 405,596 | +0.17(+1.18%) |
Oct 23, 2019 | 14.26 | 14.67 | 14.24 | 14.47 | 309,289 | +0.20(+1.43%) |
Oct 22, 2019 | 14.85 | 14.93 | 14.25 | 14.26 | 599,700 | -0.37(-2.56%) |
Oct 21, 2019 | 15.30 | 15.30 | 14.50 | 14.64 | 464,212 | +0.29(+2.04%) |
Oct 18, 2019 | 14.91 | 15.42 | 14.22 | 14.34 | 1,004,558 | -0.21(-1.45%) |
Oct 17, 2019 | 14.82 | 14.92 | 14.48 | 14.56 | 402,792 | -0.13(-0.89%) |
Oct 16, 2019 | 15.80 | 15.86 | 14.69 | 14.69 | 722,500 | -1.04(-6.62%) |
Oct 15, 2019 | 16.42 | 16.43 | 15.13 | 15.73 | 1,008,148 | -0.81(-4.92%) |
Oct 14, 2019 | 16.42 | 16.74 | 16.42 | 16.54 | 123,557 | +0.05(+0.30%) |
Oct 11, 2019 | 17.32 | 17.48 | 16.30 | 16.49 | 627,034 | -0.88(-5.06%) |
Oct 10, 2019 | 17.78 | 17.88 | 17.17 | 17.37 | 232,248 | -0.53(-2.95%) |
Oct 09, 2019 | 17.74 | 17.96 | 17.64 | 17.90 | 129,041 | +0.45(+2.56%) |
Oct 08, 2019 | 17.96 | 18.06 | 17.42 | 17.45 | 317,660 | -0.55(-3.07%) |
Oct 07, 2019 | 17.86 | 18.27 | 17.49 | 18.00 | 359,325 | +0.33(+1.84%) |
Oct 04, 2019 | 16.90 | 17.85 | 16.79 | 17.68 | 476,639 | +0.83(+4.92%) |
Oct 03, 2019 | 16.90 | 16.96 | 16.42 | 16.85 | 138,745 | +0.01(+0.05%) |
Oct 02, 2019 | 17.12 | 17.30 | 16.62 | 16.84 | 196,377 | -0.46(-2.63%) |
Oct 01, 2019 | 17.96 | 17.96 | 17.24 | 17.30 | 212,709 | -0.55(-3.10%) |
Sep 30, 2019 | 17.43 | 17.93 | 17.38 | 17.85 | 162,534 | +0.41(+2.38%) |
Sep 27, 2019 | 18.49 | 18.49 | 17.31 | 17.43 | 287,631 | -0.97(-5.26%) |
Sep 26, 2019 | 18.48 | 18.66 | 18.19 | 18.40 | 138,462 | -0.11(-0.57%) |
Sep 25, 2019 | 18.36 | 18.52 | 17.91 | 18.51 | 194,927 | +0.15(+0.84%) |
Sep 24, 2019 | 18.91 | 19.29 | 18.14 | 18.35 | 507,163 | -0.94(-4.85%) |
Sep 23, 2019 | 18.80 | 19.47 | 18.77 | 19.29 | 231,205 | +0.52(+2.77%) |
Sep 20, 2019 | 19.22 | 19.42 | 18.57 | 18.77 | 581,165 | -0.30(-1.58%) |
Sep 19, 2019 | 18.17 | 19.17 | 18.13 | 19.07 | 556,780 | +0.91(+5.02%) |
Sep 18, 2019 | 18.33 | 18.48 | 17.90 | 18.16 | 327,560 | -0.29(-1.59%) |
Sep 17, 2019 | 18.45 | 18.57 | 18.22 | 18.45 | 130,371 | +0.01(+0.04%) |
Sep 16, 2019 | 18.64 | 18.83 | 17.91 | 18.44 | 404,713 | -0.23(-1.22%) |
Sep 13, 2019 | 18.90 | 19.05 | 18.35 | 18.67 | 617,934 | -0.17(-0.91%) |
Sep 12, 2019 | 18.97 | 19.09 | 18.81 | 18.84 | 185,109 | -0.03(-0.17%) |
Sep 11, 2019 | 18.95 | 19.09 | 18.62 | 18.87 | 258,685 | -0.05(-0.26%) |
Sep 10, 2019 | 18.72 | 19.09 | 18.38 | 18.92 | 292,249 | +0.19(+1.00%) |
Sep 09, 2019 | 19.92 | 20.00 | 18.43 | 18.74 | 489,357 | -1.19(-5.96%) |
Sep 06, 2019 | 20.09 | 20.31 | 19.85 | 19.92 | 646,341 | -0.11(-0.57%) |
Sep 05, 2019 | 20.24 | 20.53 | 19.83 | 20.04 | 456,763 | +0.13(+0.65%) |
Sep 04, 2019 | 20.01 | 20.23 | 19.72 | 19.91 | 211,600 | -0.16(-0.81%) |
Sep 03, 2019 | 19.79 | 20.10 | 19.63 | 20.07 | 351,227 | +0.31(+1.56%) |
Aug 30, 2019 | 19.87 | 20.24 | 19.65 | 19.76 | 440,977 | +0.02(+0.12%) |
Aug 29, 2019 | 19.67 | 19.90 | 19.43 | 19.74 | 345,321 | +0.40(+2.06%) |
Aug 28, 2019 | 19.32 | 19.67 | 18.94 | 19.34 | 564,999 | -0.02(-0.12%) |
Aug 27, 2019 | 18.73 | 19.55 | 18.58 | 19.36 | 606,302 | +0.66(+3.52%) |
Aug 26, 2019 | 18.86 | 19.10 | 18.49 | 18.70 | 439,711 | +0.25(+1.35%) |
Aug 23, 2019 | 18.89 | 19.61 | 18.30 | 18.45 | 1,046,994 | -0.58(-3.04%) |
Aug 22, 2019 | 18.37 | 19.13 | 17.94 | 19.03 | 693,258 | +0.56(+3.05%) |
Aug 21, 2019 | 18.49 | 18.87 | 18.04 | 18.47 | 635,671 | +0.17(+0.92%) |
Aug 20, 2019 | 18.39 | 18.62 | 17.68 | 18.30 | 809,001 | -0.25(-1.34%) |
Aug 19, 2019 | 16.43 | 19.20 | 16.31 | 18.55 | 2,504,201 | +3.21(+20.90%) |
Aug 16, 2019 | 15.05 | 15.36 | 14.96 | 15.34 | 481,754 | +0.38(+2.52%) |
Aug 15, 2019 | 15.09 | 15.30 | 14.63 | 14.97 | 271,471 | -0.12(-0.80%) |
Aug 14, 2019 | 15.06 | 15.35 | 15.04 | 15.09 | 253,683 | -0.29(-1.88%) |
Aug 13, 2019 | 15.04 | 15.58 | 14.89 | 15.38 | 389,929 | +0.37(+2.46%) |
Aug 12, 2019 | 16.08 | 16.08 | 14.89 | 15.01 | 390,661 | -1.16(-7.16%) |
Aug 09, 2019 | 16.03 | 16.25 | 15.64 | 16.16 | 182,026 | +0.01(+0.05%) |
Aug 08, 2019 | 16.26 | 16.42 | 16.05 | 16.16 | 245,332 | +0.05(+0.30%) |
Aug 07, 2019 | 15.70 | 16.16 | 15.62 | 16.11 | 218,857 | +0.29(+1.83%) |
Aug 06, 2019 | 15.68 | 15.94 | 15.56 | 15.82 | 206,881 | +0.29(+1.86%) |
Aug 05, 2019 | 15.89 | 16.40 | 15.47 | 15.53 | 397,928 | -0.59(-3.69%) |
Aug 02, 2019 | 16.73 | 17.11 | 16.07 | 16.12 | 698,120 | -1.00(-5.82%) |
Aug 01, 2019 | 17.68 | 18.12 | 17.02 | 17.12 | 695,058 | -0.54(-3.05%) |
Jul 31, 2019 | 17.03 | 17.68 | 16.91 | 17.66 | 459,811 | +0.66(+3.88%) |
Jul 30, 2019 | 16.75 | 17.18 | 16.73 | 17.00 | 174,424 | +0.04(+0.24%) |
Jul 29, 2019 | 17.70 | 17.71 | 16.89 | 16.96 | 730,418 | -0.85(-4.78%) |
Jul 26, 2019 | 17.26 | 18.01 | 17.21 | 17.81 | 775,634 | +0.70(+4.09%) |
Jul 25, 2019 | 16.48 | 17.26 | 16.44 | 17.11 | 723,273 | +0.63(+3.85%) |
Jul 24, 2019 | 16.56 | 16.58 | 16.11 | 16.48 | 262,849 | -0.14(-0.82%) |
Jul 23, 2019 | 15.71 | 16.80 | 15.51 | 16.61 | 460,916 | +0.81(+5.14%) |
Jul 22, 2019 | 15.89 | 15.99 | 15.62 | 15.80 | 249,275 | -0.01(-0.05%) |
Jul 19, 2019 | 15.81 | 15.97 | 15.73 | 15.81 | 139,101 | -0.02(-0.10%) |
Jul 18, 2019 | 15.97 | 16.16 | 15.77 | 15.83 | 176,835 | -0.10(-0.61%) |
Jul 17, 2019 | 16.05 | 16.07 | 15.64 | 15.92 | 301,271 | -0.17(-1.05%) |
Jul 16, 2019 | 16.49 | 16.55 | 16.02 | 16.09 | 223,352 | -0.42(-2.53%) |
Jul 15, 2019 | 16.25 | 16.55 | 16.21 | 16.51 | 223,842 | +0.27(+1.68%) |
Jul 12, 2019 | 16.23 | 16.27 | 16.07 | 16.24 | 190,487 | -0.01(-0.05%) |
Jul 11, 2019 | 16.44 | 16.50 | 16.18 | 16.24 | 215,601 | -0.14(-0.83%) |
Jul 10, 2019 | 16.30 | 16.53 | 16.28 | 16.38 | 195,711 | +0.13(+0.79%) |
Jul 09, 2019 | 16.16 | 16.54 | 15.87 | 16.25 | 275,295 | +0.10(+0.65%) |
Jul 08, 2019 | 16.18 | 16.52 | 16.11 | 16.15 | 240,833 | -0.10(-0.59%) |
Jul 05, 2019 | 15.87 | 16.38 | 15.87 | 16.24 | 236,522 | +0.21(+1.30%) |
Jul 03, 2019 | 15.91 | 16.09 | 15.68 | 16.03 | 118,323 | +0.23(+1.48%) |
Jul 02, 2019 | 15.67 | 15.86 | 15.41 | 15.80 | 187,718 | +0.11(+0.72%) |
Jul 01, 2019 | 15.87 | 16.11 | 15.64 | 15.69 | 256,598 | -0.04(-0.26%) |
Jun 28, 2019 | 16.08 | 16.11 | 15.54 | 15.73 | 240,379 | -0.36(-2.25%) |
Jun 27, 2019 | 16.27 | 16.41 | 15.87 | 16.09 | 224,899 | -0.23(-1.38%) |
Jun 26, 2019 | 15.95 | 16.46 | 15.88 | 16.32 | 325,564 | +0.46(+2.89%) |
Jun 25, 2019 | 16.33 | 16.40 | 15.77 | 15.86 | 257,161 | -0.59(-3.57%) |
Jun 24, 2019 | 16.72 | 16.73 | 16.16 | 16.44 | 441,620 | -0.24(-1.44%) |
Jun 21, 2019 | 16.03 | 16.80 | 15.92 | 16.69 | 555,784 | +0.54(+3.34%) |
Jun 20, 2019 | 16.18 | 16.65 | 16.03 | 16.15 | 692,402 | -0.06(-0.35%) |
Jun 19, 2019 | 15.42 | 16.27 | 15.28 | 16.20 | 483,277 | +0.78(+5.05%) |
Jun 18, 2019 | 14.93 | 15.62 | 14.91 | 15.42 | 290,875 | +0.56(+3.79%) |
Jun 17, 2019 | 15.38 | 15.39 | 14.77 | 14.86 | 205,647 | -0.58(-3.75%) |
Jun 14, 2019 | 15.21 | 15.61 | 15.15 | 15.44 | 401,005 | +0.08(+0.52%) |
Jun 13, 2019 | 15.15 | 15.37 | 15.13 | 15.36 | 233,014 | +0.20(+1.33%) |
Jun 12, 2019 | 15.41 | 15.42 | 14.96 | 15.16 | 377,760 | -0.28(-1.82%) |
Jun 11, 2019 | 15.12 | 15.50 | 15.09 | 15.44 | 471,683 | +0.45(+3.00%) |
Jun 10, 2019 | 14.31 | 15.21 | 14.31 | 14.99 | 795,621 | +0.76(+5.31%) |
Jun 07, 2019 | 13.86 | 14.36 | 13.81 | 14.23 | 415,562 | +0.44(+3.20%) |
Jun 06, 2019 | 13.97 | 14.07 | 13.74 | 13.79 | 334,295 | -0.18(-1.27%) |
Jun 05, 2019 | 13.85 | 14.07 | 13.70 | 13.97 | 201,129 | +0.07(+0.52%) |
Jun 04, 2019 | 13.75 | 13.95 | 13.57 | 13.90 | 321,669 | +0.29(+2.13%) |
Jun 03, 2019 | 13.59 | 13.71 | 13.49 | 13.61 | 206,881 | +0.09(+0.65%) |
May 31, 2019 | 13.41 | 13.69 | 13.13 | 13.52 | 443,681 | -0.03(-0.24%) |
May 30, 2019 | 13.45 | 13.76 | 13.44 | 13.55 | 293,568 | +0.12(+0.90%) |
May 29, 2019 | 13.18 | 13.46 | 13.03 | 13.43 | 340,221 | +0.20(+1.52%) |
May 28, 2019 | 13.31 | 13.50 | 13.18 | 13.23 | 438,259 | +0.10(+0.80%) |
May 24, 2019 | 13.34 | 13.49 | 13.08 | 13.12 | 451,768 | +0.04(+0.31%) |
May 23, 2019 | 13.69 | 13.69 | 12.62 | 13.08 | 768,614 | -0.62(-4.50%) |
May 22, 2019 | 13.32 | 13.78 | 13.12 | 13.70 | 515,437 | +0.41(+3.09%) |
May 21, 2019 | 13.11 | 13.37 | 12.96 | 13.29 | 439,885 | +0.35(+2.69%) |
May 20, 2019 | 12.40 | 13.05 | 12.34 | 12.94 | 534,106 | +0.52(+4.20%) |
May 17, 2019 | 12.26 | 12.77 | 11.61 | 12.42 | 909,965 | -0.21(-1.69%) |
May 16, 2019 | 11.65 | 12.80 | 11.30 | 12.63 | 1,651,443 | +1.86(+17.23%) |
May 15, 2019 | 10.56 | 10.97 | 10.56 | 10.78 | 215,518 | +0.15(+1.41%) |
May 14, 2019 | 10.36 | 10.68 | 10.32 | 10.63 | 213,397 | +0.39(+3.78%) |
May 13, 2019 | 10.41 | 10.52 | 10.23 | 10.24 | 176,509 | -0.25(-2.41%) |
May 10, 2019 | 10.53 | 10.76 | 10.42 | 10.49 | 194,396 | +0.06(+0.61%) |
May 09, 2019 | 10.63 | 10.63 | 10.21 | 10.43 | 245,674 | -0.25(-2.37%) |
May 08, 2019 | 10.84 | 11.00 | 10.66 | 10.68 | 175,346 | -0.16(-1.46%) |
May 07, 2019 | 10.79 | 10.93 | 10.68 | 10.84 | 183,577 | -0.02(-0.15%) |
May 06, 2019 | 10.72 | 10.97 | 10.69 | 10.86 | 281,132 | -0.01(-0.07%) |
May 03, 2019 | 10.83 | 11.12 | 10.77 | 10.86 | 265,775 | +0.12(+1.10%) |
May 02, 2019 | 10.85 | 10.90 | 10.72 | 10.75 | 170,929 | -0.08(-0.73%) |