Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.65 | 10.79 | 9.590 | 9.620 | 178,888 | -1.06(-9.93%) |
Apr 29, 2020 | 9.990 | 11.10 | 9.790 | 10.68 | 1,086,980 | +1.03(+10.67%) |
Apr 28, 2020 | 9.780 | 9.910 | 9.250 | 9.650 | 279,044 | +0.14(+1.47%) |
Apr 27, 2020 | 9.330 | 9.850 | 9.330 | 9.510 | 229,518 | +0.25(+2.70%) |
Apr 24, 2020 | 9.110 | 9.860 | 9.110 | 9.260 | 698,000 | +0.03(+0.33%) |
Apr 23, 2020 | 9.080 | 9.520 | 8.815 | 9.230 | 233,123 | +0.38(+4.29%) |
Apr 22, 2020 | 8.760 | 9.160 | 8.600 | 8.850 | 189,216 | +0.36(+4.24%) |
Apr 21, 2020 | 8.560 | 8.900 | 8.000 | 8.490 | 615,113 | -0.30(-3.41%) |
Apr 20, 2020 | 8.740 | 9.250 | 8.700 | 8.790 | 170,945 | -0.17(-1.90%) |
Apr 17, 2020 | 9.360 | 9.410 | 8.820 | 8.960 | 600,200 | -0.14(-1.54%) |
Apr 16, 2020 | 8.960 | 9.250 | 8.650 | 9.100 | 254,887 | +0.06(+0.66%) |
Apr 15, 2020 | 8.930 | 9.140 | 8.900 | 9.040 | 216,016 | -0.26(-2.80%) |
Apr 14, 2020 | 8.890 | 9.660 | 8.657 | 9.300 | 242,131 | +0.61(+7.02%) |
Apr 13, 2020 | 8.540 | 8.850 | 8.360 | 8.690 | 410,755 | +0.15(+1.76%) |
Apr 09, 2020 | 8.710 | 8.970 | 8.310 | 8.540 | 274,500 | +0.02(+0.23%) |
Apr 08, 2020 | 8.160 | 8.680 | 8.105 | 8.520 | 333,724 | +0.53(+6.63%) |
Apr 07, 2020 | 8.250 | 8.300 | 7.900 | 7.990 | 208,857 | +0.10(+1.27%) |
Apr 06, 2020 | 7.950 | 8.140 | 7.750 | 7.890 | 198,200 | +0.29(+3.82%) |
Apr 03, 2020 | 7.850 | 7.963 | 7.480 | 7.600 | 234,300 | -0.31(-3.92%) |
Apr 02, 2020 | 8.120 | 8.342 | 7.640 | 7.910 | 380,004 | -0.28(-3.42%) |
Apr 01, 2020 | 8.500 | 8.620 | 8.095 | 8.190 | 354,623 | -0.59(-6.72%) |
Mar 31, 2020 | 8.790 | 9.135 | 8.550 | 8.780 | 249,525 | +0.10(+1.15%) |
Mar 30, 2020 | 9.010 | 9.172 | 8.420 | 8.680 | 356,972 | -0.36(-3.98%) |
Mar 27, 2020 | 9.710 | 9.710 | 8.420 | 9.040 | 248,300 | -0.19(-2.06%) |
Mar 26, 2020 | 8.760 | 9.570 | 8.380 | 9.230 | 264,916 | +0.78(+9.23%) |
Mar 25, 2020 | 7.280 | 8.780 | 7.280 | 8.450 | 203,634 | +1.13(+15.44%) |
Mar 24, 2020 | 7.190 | 7.600 | 6.917 | 7.320 | 254,507 | +0.08(+1.10%) |
Mar 23, 2020 | 6.660 | 7.430 | 6.380 | 7.240 | 260,278 | +0.53(+7.90%) |
Mar 20, 2020 | 7.090 | 7.790 | 6.580 | 6.710 | 473,300 | -0.13(-1.90%) |
Mar 19, 2020 | 6.700 | 7.100 | 6.210 | 6.840 | 182,653 | +0.65(+10.50%) |
Mar 18, 2020 | 6.970 | 7.940 | 5.790 | 6.190 | 317,439 | -1.73(-21.84%) |
Mar 17, 2020 | 7.440 | 8.180 | 7.170 | 7.920 | 256,224 | +0.40(+5.32%) |
Mar 16, 2020 | 6.120 | 7.600 | 6.080 | 7.520 | 266,149 | +0.28(+3.87%) |
Mar 13, 2020 | 7.680 | 7.730 | 6.970 | 7.240 | 223,400 | -0.01(-0.14%) |
Mar 12, 2020 | 7.560 | 7.970 | 7.250 | 7.250 | 351,879 | -0.91(-11.15%) |
Mar 11, 2020 | 8.960 | 9.290 | 8.070 | 8.160 | 317,114 | -1.00(-10.92%) |
Mar 10, 2020 | 8.910 | 9.260 | 8.710 | 9.160 | 349,751 | +0.65(+7.64%) |
Mar 09, 2020 | 9.100 | 9.580 | 8.390 | 8.510 | 370,842 | -1.60(-15.83%) |
Mar 06, 2020 | 10.79 | 10.79 | 9.850 | 10.11 | 399,800 | -0.87(-7.92%) |
Mar 05, 2020 | 10.98 | 11.49 | 10.87 | 10.98 | 312,186 | -0.26(-2.31%) |
Mar 04, 2020 | 11.56 | 11.62 | 11.22 | 11.24 | 249,463 | -0.13(-1.14%) |
Mar 03, 2020 | 11.42 | 12.31 | 11.34 | 11.37 | 294,976 | -0.03(-0.26%) |
Mar 02, 2020 | 11.75 | 11.91 | 11.36 | 11.40 | 296,285 | -0.30(-2.56%) |
Feb 28, 2020 | 11.58 | 11.89 | 11.35 | 11.70 | 222,400 | -0.24(-2.01%) |
Feb 27, 2020 | 11.82 | 12.61 | 11.61 | 11.94 | 262,907 | -0.21(-1.73%) |
Feb 26, 2020 | 13.05 | 13.10 | 12.14 | 12.15 | 436,433 | -0.95(-7.25%) |
Feb 25, 2020 | 13.80 | 13.84 | 13.02 | 13.10 | 201,387 | -0.71(-5.14%) |
Feb 24, 2020 | 13.89 | 13.98 | 13.51 | 13.81 | 120,256 | -0.46(-3.22%) |
Feb 21, 2020 | 14.37 | 14.41 | 13.92 | 14.27 | 240,600 | -0.15(-1.04%) |
Feb 20, 2020 | 14.50 | 14.71 | 14.33 | 14.42 | 211,594 | -0.08(-0.55%) |
Feb 19, 2020 | 14.42 | 14.65 | 14.42 | 14.50 | 266,402 | +0.10(+0.69%) |
Feb 18, 2020 | 14.52 | 14.55 | 14.21 | 14.40 | 475,314 | -0.18(-1.23%) |
Feb 14, 2020 | 14.23 | 14.82 | 13.91 | 14.58 | 197,500 | +0.36(+2.53%) |
Feb 13, 2020 | 14.05 | 14.86 | 13.78 | 14.22 | 318,242 | -0.47(-3.20%) |
Feb 12, 2020 | 14.74 | 14.78 | 14.11 | 14.69 | 322,823 | -0.09(-0.61%) |
Feb 11, 2020 | 15.16 | 15.28 | 14.61 | 14.78 | 159,343 | -0.43(-2.83%) |
Feb 10, 2020 | 14.60 | 15.25 | 14.53 | 15.21 | 192,993 | +0.60(+4.11%) |
Feb 07, 2020 | 14.70 | 14.70 | 14.31 | 14.61 | 146,800 | -0.10(-0.68%) |
Feb 06, 2020 | 14.87 | 14.94 | 14.64 | 14.71 | 101,865 | -0.04(-0.27%) |
Feb 05, 2020 | 14.70 | 14.75 | 14.30 | 14.75 | 165,964 | +0.10(+0.68%) |
Feb 04, 2020 | 14.30 | 14.67 | 14.12 | 14.65 | 234,983 | +0.35(+2.45%) |
Feb 03, 2020 | 14.58 | 14.62 | 13.93 | 14.30 | 317,475 | -0.32(-2.19%) |
Jan 31, 2020 | 14.73 | 14.75 | 14.30 | 14.62 | 296,100 | -0.13(-0.88%) |
Jan 30, 2020 | 14.62 | 14.84 | 14.54 | 14.75 | 156,602 | -0.02(-0.14%) |
Jan 29, 2020 | 15.21 | 15.21 | 14.62 | 14.77 | 310,497 | -0.23(-1.53%) |
Jan 28, 2020 | 14.92 | 15.09 | 14.75 | 15.00 | 378,142 | +0.21(+1.42%) |
Jan 27, 2020 | 14.41 | 15.04 | 14.30 | 14.79 | 427,666 | +0.03(+0.20%) |
Jan 24, 2020 | 14.64 | 14.89 | 14.43 | 14.76 | 300,000 | +0.20(+1.37%) |
Jan 23, 2020 | 14.28 | 14.66 | 14.12 | 14.56 | 320,043 | +0.29(+2.03%) |
Jan 22, 2020 | 14.51 | 14.79 | 14.20 | 14.27 | 387,154 | -0.21(-1.45%) |
Jan 21, 2020 | 14.42 | 14.56 | 14.16 | 14.48 | 343,412 | +0.07(+0.49%) |
Jan 17, 2020 | 14.89 | 15.00 | 14.26 | 14.41 | 1,154,000 | -0.44(-2.96%) |
Jan 16, 2020 | 14.49 | 14.96 | 14.30 | 14.85 | 339,789 | +0.60(+4.21%) |
Jan 15, 2020 | 14.32 | 14.75 | 14.18 | 14.25 | 331,526 | +0.04(+0.28%) |
Jan 14, 2020 | 14.46 | 14.60 | 14.02 | 14.21 | 385,423 | +0.11(+0.78%) |
Jan 13, 2020 | 13.50 | 14.77 | 13.47 | 14.10 | 875,024 | +0.71(+5.30%) |
Jan 10, 2020 | 13.03 | 13.48 | 13.00 | 13.39 | 922,500 | +0.31(+2.37%) |
Jan 09, 2020 | 12.83 | 13.85 | 11.65 | 13.08 | 3,421,949 | -4.14(-24.04%) |
Jan 08, 2020 | 17.55 | 17.70 | 16.92 | 17.22 | 309,227 | -0.23(-1.32%) |
Jan 07, 2020 | 17.29 | 17.65 | 17.29 | 17.45 | 250,225 | -0.17(-0.96%) |
Jan 06, 2020 | 18.00 | 18.09 | 17.10 | 17.62 | 350,379 | -0.37(-2.06%) |
Jan 03, 2020 | 17.49 | 18.39 | 17.43 | 17.99 | 186,600 | +0.28(+1.58%) |
Jan 02, 2020 | 17.81 | 17.93 | 17.50 | 17.71 | 193,646 | +0.12(+0.68%) |
Dec 31, 2019 | 17.90 | 18.00 | 17.51 | 17.59 | 143,500 | -0.30(-1.68%) |
Dec 30, 2019 | 17.30 | 17.91 | 17.16 | 17.89 | 311,513 | +0.49(+2.82%) |
Dec 27, 2019 | 18.08 | 18.19 | 17.11 | 17.40 | 215,300 | -0.62(-3.44%) |
Dec 26, 2019 | 17.68 | 18.06 | 17.28 | 18.02 | 178,239 | +0.52(+2.97%) |
Dec 24, 2019 | 17.84 | 17.84 | 17.32 | 17.50 | 122,800 | -0.25(-1.41%) |
Dec 23, 2019 | 16.57 | 17.89 | 16.43 | 17.75 | 622,996 | +1.16(+6.99%) |
Dec 20, 2019 | 16.70 | 17.09 | 16.43 | 16.59 | 1,500,800 | -0.14(-0.84%) |
Dec 19, 2019 | 16.62 | 16.73 | 16.26 | 16.73 | 556,300 | +0.07(+0.42%) |
Dec 18, 2019 | 17.00 | 17.22 | 16.56 | 16.66 | 383,360 | -0.34(-2.00%) |
Dec 17, 2019 | 16.84 | 17.02 | 16.49 | 17.00 | 440,641 | +0.18(+1.07%) |
Dec 16, 2019 | 16.80 | 16.97 | 16.65 | 16.82 | 273,703 | +0.09(+0.54%) |
Dec 13, 2019 | 16.30 | 16.88 | 16.24 | 16.73 | 387,900 | +0.24(+1.46%) |
Dec 12, 2019 | 16.72 | 16.99 | 16.25 | 16.49 | 326,662 | -0.26(-1.55%) |
Dec 11, 2019 | 16.65 | 16.88 | 16.46 | 16.75 | 398,828 | +0.04(+0.24%) |
Dec 10, 2019 | 16.50 | 16.90 | 16.37 | 16.71 | 443,168 | +0.11(+0.66%) |
Dec 09, 2019 | 16.49 | 16.92 | 16.30 | 16.60 | 359,436 | +0.19(+1.16%) |
Dec 06, 2019 | 16.27 | 16.90 | 16.11 | 16.41 | 705,600 | +0.09(+0.55%) |
Dec 05, 2019 | 17.41 | 17.49 | 15.98 | 16.32 | 2,956,461 | -1.31(-7.43%) |
Dec 04, 2019 | 17.33 | 18.05 | 16.76 | 17.63 | 476,527 | +0.40(+2.32%) |
Dec 03, 2019 | 17.51 | 17.99 | 16.30 | 17.23 | 778,382 | -1.86(-9.74%) |
Dec 02, 2019 | 19.20 | 19.56 | 18.75 | 19.09 | 179,273 | -0.12(-0.62%) |
Nov 29, 2019 | 18.69 | 19.44 | 18.44 | 19.21 | 118,100 | +0.39(+2.07%) |
Nov 27, 2019 | 18.77 | 18.93 | 18.05 | 18.82 | 240,600 | +0.04(+0.21%) |
Nov 26, 2019 | 18.15 | 18.99 | 17.96 | 18.78 | 205,800 | +0.62(+3.41%) |
Nov 25, 2019 | 17.47 | 18.19 | 17.47 | 18.16 | 217,933 | +0.70(+4.01%) |
Nov 22, 2019 | 17.56 | 17.75 | 17.03 | 17.46 | 163,600 | -0.02(-0.11%) |
Nov 21, 2019 | 17.07 | 17.90 | 17.01 | 17.48 | 180,779 | +0.36(+2.10%) |
Nov 20, 2019 | 16.76 | 17.49 | 16.40 | 17.12 | 218,840 | +0.30(+1.78%) |
Nov 19, 2019 | 16.93 | 17.06 | 16.15 | 16.82 | 798,592 | -0.51(-2.94%) |
Nov 18, 2019 | 17.49 | 17.92 | 17.10 | 17.33 | 191,713 | -0.02(-0.12%) |
Nov 15, 2019 | 18.35 | 18.80 | 17.05 | 17.35 | 217,200 | -1.17(-6.32%) |
Nov 14, 2019 | 18.25 | 20.13 | 17.82 | 18.52 | 455,545 | +0.19(+1.04%) |
Nov 13, 2019 | 18.24 | 18.76 | 18.02 | 18.33 | 182,529 | +0.36(+2.00%) |
Nov 12, 2019 | 17.19 | 18.18 | 17.19 | 17.97 | 129,473 | +0.83(+4.84%) |
Nov 11, 2019 | 17.11 | 17.49 | 17.00 | 17.14 | 72,735 | -0.02(-0.12%) |
Nov 08, 2019 | 16.94 | 17.26 | 16.63 | 17.16 | 64,000 | +0.02(+0.12%) |
Nov 07, 2019 | 17.47 | 17.79 | 16.80 | 17.14 | 82,116 | -0.24(-1.38%) |
Nov 06, 2019 | 17.32 | 17.80 | 17.22 | 17.38 | 95,784 | +0.22(+1.28%) |
Nov 05, 2019 | 17.00 | 17.29 | 16.52 | 17.16 | 100,601 | +0.14(+0.82%) |
Nov 04, 2019 | 17.70 | 17.85 | 16.81 | 17.02 | 147,007 | -0.68(-3.84%) |
Nov 01, 2019 | 17.28 | 18.00 | 16.92 | 17.70 | 201,000 | +0.63(+3.69%) |
Oct 31, 2019 | 17.87 | 17.90 | 17.01 | 17.07 | 113,673 | -0.80(-4.48%) |
Oct 30, 2019 | 17.16 | 17.87 | 17.00 | 17.87 | 157,667 | +0.71(+4.14%) |
Oct 29, 2019 | 16.99 | 17.37 | 16.82 | 17.16 | 130,664 | +0.30(+1.78%) |
Oct 28, 2019 | 16.97 | 17.80 | 16.72 | 16.86 | 158,523 | -0.16(-0.94%) |
Oct 25, 2019 | 16.78 | 17.24 | 16.78 | 17.02 | 163,400 | +0.11(+0.65%) |
Oct 24, 2019 | 16.26 | 17.30 | 16.00 | 16.91 | 247,196 | +0.73(+4.51%) |
Oct 23, 2019 | 15.85 | 16.32 | 15.64 | 16.18 | 137,724 | +0.18(+1.12%) |
Oct 22, 2019 | 16.19 | 16.32 | 15.86 | 16.00 | 115,667 | -0.02(-0.12%) |
Oct 21, 2019 | 15.54 | 16.22 | 15.25 | 16.02 | 213,134 | +0.57(+3.69%) |
Oct 18, 2019 | 16.37 | 16.49 | 14.90 | 15.45 | 317,800 | -1.00(-6.08%) |
Oct 17, 2019 | 16.13 | 16.85 | 16.10 | 16.45 | 165,819 | +0.43(+2.68%) |
Oct 16, 2019 | 15.88 | 16.35 | 15.72 | 16.02 | 158,590 | -0.01(-0.06%) |
Oct 15, 2019 | 15.48 | 16.20 | 15.42 | 16.03 | 188,218 | +0.66(+4.29%) |
Oct 14, 2019 | 15.66 | 16.30 | 14.85 | 15.37 | 293,819 | -0.36(-2.29%) |
Oct 11, 2019 | 15.79 | 16.26 | 15.59 | 15.73 | 460,500 | +0.18(+1.16%) |
Oct 10, 2019 | 17.21 | 17.45 | 15.55 | 15.55 | 855,265 | -2.14(-12.10%) |
Oct 09, 2019 | 17.36 | 18.89 | 17.12 | 17.69 | 418,045 | +0.83(+4.92%) |
Oct 08, 2019 | 16.30 | 17.47 | 16.01 | 16.86 | 419,858 | +0.47(+2.87%) |
Oct 07, 2019 | 16.48 | 17.23 | 16.18 | 16.39 | 277,608 | -0.20(-1.21%) |
Oct 04, 2019 | 16.82 | 16.82 | 16.21 | 16.59 | 110,000 | -0.01(-0.06%) |
Oct 03, 2019 | 16.13 | 16.82 | 15.93 | 16.60 | 147,076 | +0.48(+2.98%) |
Oct 02, 2019 | 16.70 | 16.90 | 15.79 | 16.12 | 379,116 | -0.56(-3.36%) |
Oct 01, 2019 | 16.51 | 17.46 | 16.36 | 16.68 | 144,612 | +0.22(+1.34%) |
Sep 30, 2019 | 16.85 | 16.85 | 16.35 | 16.46 | 230,256 | -0.37(-2.20%) |
Sep 27, 2019 | 16.94 | 17.26 | 16.53 | 16.83 | 248,700 | -0.14(-0.82%) |
Sep 26, 2019 | 17.34 | 17.81 | 16.70 | 16.97 | 170,155 | -0.45(-2.58%) |
Sep 25, 2019 | 16.86 | 17.62 | 16.66 | 17.42 | 240,705 | +0.51(+3.02%) |
Sep 24, 2019 | 19.14 | 19.16 | 16.73 | 16.91 | 448,570 | -1.99(-10.53%) |
Sep 23, 2019 | 17.66 | 18.97 | 17.66 | 18.90 | 392,430 | +0.98(+5.47%) |
Sep 20, 2019 | 16.63 | 18.15 | 16.52 | 17.92 | 1,463,300 | +1.26(+7.56%) |
Sep 19, 2019 | 17.05 | 17.41 | 16.46 | 16.66 | 164,189 | -0.31(-1.83%) |
Sep 18, 2019 | 17.39 | 17.70 | 16.55 | 16.97 | 126,950 | -0.57(-3.25%) |
Sep 17, 2019 | 17.06 | 17.74 | 16.28 | 17.54 | 272,332 | +0.51(+2.99%) |
Sep 16, 2019 | 17.65 | 17.78 | 16.75 | 17.03 | 292,039 | -0.68(-3.84%) |
Sep 13, 2019 | 17.24 | 17.98 | 17.10 | 17.71 | 200,300 | +0.40(+2.31%) |
Sep 12, 2019 | 17.90 | 18.16 | 16.81 | 17.31 | 276,535 | -0.68(-3.78%) |
Sep 11, 2019 | 17.49 | 18.18 | 17.06 | 17.99 | 223,490 | +0.75(+4.35%) |
Sep 10, 2019 | 15.84 | 17.37 | 15.36 | 17.24 | 394,649 | +1.37(+8.63%) |
Sep 09, 2019 | 16.84 | 16.84 | 15.51 | 15.87 | 290,882 | -1.04(-6.15%) |
Sep 06, 2019 | 17.00 | 17.12 | 16.66 | 16.91 | 145,300 | -0.08(-0.47%) |
Sep 05, 2019 | 17.08 | 17.24 | 16.44 | 16.99 | 183,658 | +0.37(+2.23%) |
Sep 04, 2019 | 17.85 | 17.89 | 16.03 | 16.62 | 315,078 | -0.67(-3.88%) |
Sep 03, 2019 | 18.36 | 18.64 | 17.06 | 17.29 | 436,983 | -0.73(-4.05%) |
Aug 30, 2019 | 18.09 | 18.45 | 17.60 | 18.02 | 182,900 | +0.18(+1.01%) |
Aug 29, 2019 | 17.53 | 17.91 | 17.40 | 17.84 | 151,310 | +0.61(+3.54%) |
Aug 28, 2019 | 17.30 | 17.34 | 17.00 | 17.23 | 205,543 | -0.13(-0.75%) |
Aug 27, 2019 | 17.52 | 17.88 | 17.23 | 17.36 | 254,802 | -0.10(-0.57%) |
Aug 26, 2019 | 17.53 | 17.98 | 17.06 | 17.46 | 221,086 | +0.16(+0.92%) |
Aug 23, 2019 | 17.98 | 18.27 | 17.20 | 17.30 | 379,400 | -0.67(-3.73%) |
Aug 22, 2019 | 17.60 | 18.48 | 17.60 | 17.97 | 438,582 | +0.56(+3.22%) |
Aug 21, 2019 | 16.60 | 18.08 | 16.55 | 17.41 | 503,200 | +1.01(+6.16%) |
Aug 20, 2019 | 15.72 | 16.64 | 15.72 | 16.40 | 376,720 | +0.55(+3.47%) |
Aug 19, 2019 | 16.27 | 16.48 | 15.60 | 15.85 | 197,828 | -0.15(-0.94%) |
Aug 16, 2019 | 15.90 | 16.46 | 15.15 | 16.00 | 546,200 | +0.22(+1.39%) |
Aug 15, 2019 | 16.54 | 16.68 | 15.76 | 15.78 | 448,743 | -0.76(-4.59%) |
Aug 14, 2019 | 18.00 | 18.00 | 16.06 | 16.54 | 426,402 | -1.46(-8.11%) |
Aug 13, 2019 | 18.06 | 18.35 | 17.68 | 18.00 | 244,776 | -0.22(-1.21%) |
Aug 12, 2019 | 18.66 | 18.69 | 17.93 | 18.22 | 242,412 | -0.26(-1.41%) |
Aug 09, 2019 | 19.50 | 19.59 | 18.37 | 18.48 | 126,900 | -1.02(-5.23%) |
Aug 08, 2019 | 19.50 | 20.19 | 19.42 | 19.50 | 214,611 | -0.01(-0.05%) |
Aug 07, 2019 | 19.00 | 19.57 | 18.80 | 19.51 | 271,113 | +0.23(+1.19%) |
Aug 06, 2019 | 19.92 | 20.09 | 18.77 | 19.28 | 188,783 | -0.38(-1.93%) |
Aug 05, 2019 | 20.32 | 20.46 | 19.50 | 19.66 | 261,565 | -1.22(-5.84%) |
Aug 02, 2019 | 21.79 | 21.79 | 20.51 | 20.88 | 245,700 | -0.95(-4.35%) |
Aug 01, 2019 | 21.87 | 22.15 | 21.66 | 21.83 | 224,724 | +0.00(+0.00%) |
Jul 31, 2019 | 22.05 | 22.41 | 21.69 | 21.83 | 276,971 | -0.18(-0.82%) |
Jul 30, 2019 | 21.90 | 22.32 | 21.82 | 22.01 | 206,565 | +0.11(+0.50%) |
Jul 29, 2019 | 22.30 | 22.77 | 21.25 | 21.90 | 221,244 | -0.34(-1.53%) |
Jul 26, 2019 | 21.88 | 22.56 | 21.88 | 22.24 | 204,100 | +0.45(+2.07%) |
Jul 25, 2019 | 22.80 | 23.03 | 21.75 | 21.79 | 365,068 | -0.97(-4.26%) |
Jul 24, 2019 | 22.35 | 23.32 | 21.84 | 22.76 | 468,395 | +1.03(+4.74%) |
Jul 23, 2019 | 22.94 | 23.07 | 21.55 | 21.73 | 721,843 | -1.32(-5.73%) |
Jul 22, 2019 | 26.05 | 26.39 | 22.85 | 23.05 | 1,077,319 | -3.12(-11.92%) |
Jul 19, 2019 | 29.93 | 29.93 | 26.08 | 26.17 | 684,700 | -3.48(-11.74%) |
Jul 18, 2019 | 29.97 | 30.36 | 29.61 | 29.65 | 187,388 | -0.41(-1.36%) |
Jul 17, 2019 | 30.49 | 31.04 | 29.32 | 30.06 | 267,230 | -0.45(-1.47%) |
Jul 16, 2019 | 29.99 | 30.57 | 29.62 | 30.51 | 242,515 | +0.77(+2.59%) |
Jul 15, 2019 | 29.85 | 29.99 | 29.07 | 29.74 | 124,254 | +0.06(+0.20%) |
Jul 12, 2019 | 29.03 | 29.79 | 28.50 | 29.68 | 163,900 | +0.65(+2.24%) |
Jul 11, 2019 | 28.80 | 29.05 | 28.29 | 29.03 | 143,126 | +0.04(+0.14%) |
Jul 10, 2019 | 28.60 | 29.10 | 27.71 | 28.99 | 266,284 | +0.62(+2.19%) |
Jul 09, 2019 | 27.91 | 28.50 | 27.43 | 28.37 | 413,552 | +1.04(+3.81%) |
Jul 08, 2019 | 27.81 | 28.99 | 26.87 | 27.33 | 235,235 | -0.38(-1.37%) |
Jul 05, 2019 | 27.56 | 27.76 | 26.64 | 27.71 | 173,200 | +0.40(+1.46%) |
Jul 03, 2019 | 27.20 | 27.87 | 27.06 | 27.31 | 221,900 | +0.16(+0.59%) |
Jul 02, 2019 | 26.94 | 27.42 | 25.80 | 27.15 | 210,773 | +0.41(+1.53%) |
Jul 01, 2019 | 25.98 | 27.72 | 25.21 | 26.74 | 623,819 | +0.85(+3.28%) |
Jun 28, 2019 | 26.28 | 26.57 | 25.77 | 25.89 | 229,900 | -0.31(-1.18%) |
Jun 27, 2019 | 26.06 | 26.89 | 25.70 | 26.20 | 312,634 | -0.13(-0.49%) |
Jun 26, 2019 | 26.56 | 27.22 | 26.06 | 26.33 | 268,668 | -0.21(-0.79%) |
Jun 25, 2019 | 26.49 | 26.96 | 25.52 | 26.54 | 297,831 | -0.18(-0.67%) |
Jun 24, 2019 | 27.75 | 27.80 | 26.11 | 26.72 | 515,841 | -1.22(-4.37%) |
Jun 21, 2019 | 25.00 | 27.94 | 24.50 | 27.94 | 2,752,500 | +3.54(+14.51%) |
Jun 20, 2019 | 22.50 | 27.20 | 22.38 | 24.40 | 1,320,276 | +2.21(+9.96%) |
Jun 19, 2019 | 21.51 | 22.19 | 21.15 | 22.19 | 125,769 | +0.69(+3.21%) |
Jun 18, 2019 | 21.45 | 21.84 | 21.05 | 21.50 | 137,758 | +0.03(+0.14%) |
Jun 17, 2019 | 21.50 | 21.88 | 21.16 | 21.47 | 120,792 | +0.01(+0.05%) |
Jun 14, 2019 | 21.30 | 21.91 | 20.84 | 21.46 | 187,200 | +0.11(+0.52%) |
Jun 13, 2019 | 22.45 | 23.39 | 20.60 | 21.35 | 664,763 | -0.82(-3.70%) |
Jun 12, 2019 | 22.72 | 23.20 | 21.56 | 22.17 | 189,737 | -0.53(-2.33%) |
Jun 11, 2019 | 23.50 | 23.50 | 22.03 | 22.70 | 187,223 | -0.16(-0.70%) |
Jun 10, 2019 | 21.59 | 23.49 | 21.55 | 22.86 | 198,217 | +1.17(+5.39%) |
Jun 07, 2019 | 21.75 | 21.90 | 21.27 | 21.69 | 75,000 | +0.19(+0.88%) |
Jun 06, 2019 | 21.72 | 21.87 | 21.35 | 21.50 | 63,220 | +0.06(+0.28%) |
Jun 05, 2019 | 21.71 | 22.25 | 21.33 | 21.44 | 98,944 | -0.37(-1.70%) |
Jun 04, 2019 | 22.33 | 22.50 | 21.49 | 21.81 | 110,025 | -0.37(-1.67%) |
Jun 03, 2019 | 22.60 | 22.94 | 21.87 | 22.18 | 131,221 | -0.32(-1.42%) |
May 31, 2019 | 22.03 | 22.57 | 21.85 | 22.50 | 111,300 | +0.21(+0.94%) |
May 30, 2019 | 21.99 | 22.49 | 21.57 | 22.29 | 81,053 | +0.44(+2.01%) |
May 29, 2019 | 21.50 | 21.86 | 21.25 | 21.85 | 58,333 | +0.31(+1.44%) |
May 28, 2019 | 21.62 | 21.80 | 21.42 | 21.54 | 76,071 | +0.02(+0.09%) |
May 24, 2019 | 21.50 | 21.81 | 21.35 | 21.52 | 76,200 | +0.02(+0.09%) |
May 23, 2019 | 22.39 | 22.41 | 21.00 | 21.50 | 168,524 | -1.13(-4.99%) |
May 22, 2019 | 22.70 | 23.04 | 22.39 | 22.63 | 62,370 | +0.09(+0.40%) |
May 21, 2019 | 22.49 | 23.44 | 22.30 | 22.54 | 44,610 | +0.30(+1.35%) |
May 20, 2019 | 23.00 | 23.62 | 22.20 | 22.24 | 130,321 | -0.82(-3.56%) |
May 17, 2019 | 23.19 | 23.62 | 22.65 | 23.06 | 108,200 | -0.33(-1.41%) |
May 16, 2019 | 24.10 | 24.30 | 23.11 | 23.39 | 229,687 | -0.40(-1.68%) |
May 15, 2019 | 22.13 | 24.22 | 21.66 | 23.79 | 381,960 | +1.52(+6.83%) |
May 14, 2019 | 21.52 | 22.70 | 21.25 | 22.27 | 103,743 | +0.77(+3.58%) |
May 13, 2019 | 21.89 | 21.95 | 21.20 | 21.50 | 141,075 | -0.63(-2.85%) |
May 10, 2019 | 21.70 | 22.30 | 21.36 | 22.13 | 89,100 | +0.33(+1.51%) |
May 09, 2019 | 22.09 | 22.31 | 21.60 | 21.80 | 140,959 | -0.59(-2.64%) |
May 08, 2019 | 22.86 | 23.48 | 22.39 | 22.39 | 148,234 | -0.59(-2.57%) |
May 07, 2019 | 23.04 | 23.67 | 22.61 | 22.98 | 147,982 | +0.18(+0.79%) |
May 06, 2019 | 21.79 | 23.32 | 21.46 | 22.80 | 234,954 | +0.50(+2.24%) |
May 03, 2019 | 21.69 | 22.76 | 21.06 | 22.30 | 171,900 | +0.88(+4.11%) |
May 02, 2019 | 21.75 | 21.88 | 19.77 | 21.42 | 408,962 | -0.18(-0.83%) |