Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.24 | 23.40 | 19.56 | 22.68 | 1,813,282 | +0.96(+4.42%) |
Apr 29, 2020 | 22.80 | 22.92 | 21.24 | 21.72 | 930,239 | -0.84(-3.72%) |
Apr 28, 2020 | 26.40 | 26.40 | 22.20 | 22.56 | 1,856,535 | -2.76(-10.90%) |
Apr 27, 2020 | 38.16 | 38.52 | 24.60 | 25.32 | 3,603,324 | -24.24(-48.91%) |
Apr 24, 2020 | 48.84 | 50.16 | 47.16 | 49.56 | 407,641 | +1.68(+3.51%) |
Apr 23, 2020 | 53.04 | 56.04 | 47.52 | 47.88 | 559,996 | -2.52(-5.00%) |
Apr 22, 2020 | 46.68 | 54.00 | 44.88 | 50.40 | 594,124 | +4.68(+10.24%) |
Apr 21, 2020 | 46.56 | 47.28 | 42.84 | 45.72 | 249,431 | -0.84(-1.80%) |
Apr 20, 2020 | 39.60 | 48.36 | 39.24 | 46.56 | 611,205 | +8.40(+22.01%) |
Apr 17, 2020 | 36.96 | 38.40 | 36.72 | 38.16 | 123,166 | +1.68(+4.61%) |
Apr 16, 2020 | 36.60 | 37.80 | 35.76 | 36.48 | 124,606 | +0.24(+0.66%) |
Apr 15, 2020 | 36.84 | 38.52 | 36.00 | 36.24 | 122,838 | -1.92(-5.03%) |
Apr 14, 2020 | 38.64 | 39.60 | 37.20 | 38.16 | 171,437 | +1.44(+3.92%) |
Apr 13, 2020 | 35.16 | 37.08 | 33.60 | 36.72 | 138,642 | +0.72(+2.00%) |
Apr 09, 2020 | 36.00 | 37.20 | 34.80 | 36.00 | 114,300 | +0.84(+2.39%) |
Apr 08, 2020 | 35.28 | 37.68 | 34.68 | 35.16 | 280,667 | +0.12(+0.34%) |
Apr 07, 2020 | 33.48 | 35.28 | 31.44 | 35.04 | 224,130 | +3.24(+10.19%) |
Apr 06, 2020 | 30.60 | 33.48 | 30.60 | 31.80 | 199,935 | +2.22(+7.51%) |
Apr 03, 2020 | 30.00 | 32.04 | 29.10 | 29.58 | 72,725 | -1.50(-4.83%) |
Apr 02, 2020 | 29.52 | 31.20 | 28.44 | 31.08 | 167,221 | +1.32(+4.44%) |
Apr 01, 2020 | 29.76 | 32.28 | 28.80 | 29.76 | 95,181 | -1.92(-6.06%) |
Mar 31, 2020 | 30.60 | 32.16 | 30.00 | 31.68 | 98,612 | +0.96(+3.13%) |
Mar 30, 2020 | 29.88 | 30.96 | 26.52 | 30.72 | 147,437 | +0.48(+1.59%) |
Mar 27, 2020 | 29.40 | 33.12 | 28.56 | 30.24 | 416,516 | -0.48(-1.56%) |
Mar 26, 2020 | 27.60 | 31.20 | 27.60 | 30.72 | 225,460 | +3.36(+12.28%) |
Mar 25, 2020 | 27.00 | 29.40 | 25.80 | 27.36 | 214,107 | +1.20(+4.59%) |
Mar 24, 2020 | 25.20 | 27.96 | 24.36 | 26.16 | 148,084 | +2.40(+10.10%) |
Mar 23, 2020 | 22.44 | 24.84 | 22.32 | 23.76 | 126,040 | +1.32(+5.88%) |
Mar 20, 2020 | 22.80 | 24.60 | 22.20 | 22.44 | 141,783 | +0.12(+0.54%) |
Mar 19, 2020 | 19.44 | 23.40 | 19.44 | 22.32 | 100,203 | +2.40(+12.05%) |
Mar 18, 2020 | 21.84 | 22.80 | 18.72 | 19.92 | 139,322 | -3.60(-15.31%) |
Mar 17, 2020 | 21.84 | 23.64 | 18.00 | 23.52 | 160,808 | +3.96(+20.25%) |
Mar 16, 2020 | 20.40 | 22.08 | 18.48 | 19.56 | 180,859 | -3.60(-15.54%) |
Mar 13, 2020 | 25.20 | 25.80 | 21.00 | 23.16 | 217,666 | +1.08(+4.89%) |
Mar 12, 2020 | 23.04 | 26.76 | 21.00 | 22.08 | 309,487 | -7.20(-24.59%) |
Mar 11, 2020 | 34.80 | 34.80 | 28.20 | 29.28 | 247,849 | -6.48(-18.12%) |
Mar 10, 2020 | 36.72 | 37.20 | 33.00 | 35.76 | 134,187 | +1.20(+3.47%) |
Mar 09, 2020 | 37.56 | 39.60 | 33.00 | 34.56 | 320,033 | -6.00(-14.79%) |
Mar 06, 2020 | 35.64 | 41.88 | 34.56 | 40.56 | 483,408 | +4.08(+11.18%) |
Mar 05, 2020 | 35.28 | 37.68 | 35.28 | 36.48 | 191,982 | +0.84(+2.36%) |
Mar 04, 2020 | 35.28 | 36.72 | 34.80 | 35.64 | 249,450 | +0.48(+1.37%) |
Mar 03, 2020 | 35.76 | 36.84 | 34.32 | 35.16 | 234,541 | -0.60(-1.68%) |
Mar 02, 2020 | 32.52 | 39.24 | 31.80 | 35.76 | 739,549 | +2.28(+6.81%) |
Feb 28, 2020 | 30.12 | 35.16 | 25.56 | 33.48 | 1,107,475 | +10.56(+46.07%) |
Feb 27, 2020 | 22.92 | 24.24 | 21.96 | 22.92 | 231,597 | -1.20(-4.98%) |
Feb 26, 2020 | 23.04 | 24.72 | 22.92 | 24.12 | 105,271 | +0.48(+2.03%) |
Feb 25, 2020 | 24.36 | 25.08 | 23.04 | 23.64 | 167,024 | -1.08(-4.37%) |
Feb 24, 2020 | 25.56 | 25.80 | 23.40 | 24.72 | 178,879 | -1.44(-5.50%) |
Feb 21, 2020 | 25.08 | 26.28 | 24.84 | 26.16 | 132,208 | +0.96(+3.81%) |
Feb 20, 2020 | 25.20 | 26.64 | 24.60 | 25.20 | 134,430 | -0.24(-0.94%) |
Feb 19, 2020 | 24.12 | 25.92 | 24.00 | 25.44 | 166,725 | +0.72(+2.91%) |
Feb 18, 2020 | 23.88 | 24.72 | 23.40 | 24.72 | 103,526 | +0.72(+3.00%) |
Feb 14, 2020 | 23.76 | 24.72 | 23.28 | 24.00 | 104,916 | -0.12(-0.50%) |
Feb 13, 2020 | 24.48 | 24.72 | 23.64 | 24.12 | 83,078 | -0.72(-2.90%) |
Feb 12, 2020 | 24.60 | 25.20 | 24.24 | 24.84 | 94,556 | +0.60(+2.48%) |
Feb 11, 2020 | 25.08 | 25.44 | 24.00 | 24.24 | 73,251 | -0.72(-2.88%) |
Feb 10, 2020 | 24.12 | 25.08 | 23.28 | 24.96 | 82,920 | +1.20(+5.05%) |
Feb 07, 2020 | 24.72 | 25.61 | 23.40 | 23.76 | 123,725 | -0.84(-3.41%) |
Feb 06, 2020 | 26.04 | 26.04 | 23.40 | 24.60 | 118,290 | -1.44(-5.53%) |
Feb 05, 2020 | 26.76 | 26.76 | 25.32 | 26.04 | 241,427 | +0.00(+0.00%) |
Feb 04, 2020 | 24.12 | 26.64 | 23.16 | 26.04 | 492,470 | +3.48(+15.43%) |
Feb 03, 2020 | 22.80 | 23.64 | 21.84 | 22.56 | 116,483 | +0.00(+0.00%) |
Jan 31, 2020 | 21.36 | 23.04 | 21.36 | 22.56 | 134,508 | +1.08(+5.03%) |
Jan 30, 2020 | 22.44 | 22.92 | 21.12 | 21.48 | 88,778 | -1.44(-6.28%) |
Jan 29, 2020 | 22.56 | 23.28 | 22.20 | 22.92 | 58,687 | +0.84(+3.80%) |
Jan 28, 2020 | 21.24 | 22.20 | 21.12 | 22.08 | 59,870 | +0.72(+3.37%) |
Jan 27, 2020 | 21.60 | 22.08 | 20.88 | 21.36 | 89,629 | -1.08(-4.81%) |
Jan 24, 2020 | 22.80 | 23.40 | 21.42 | 22.44 | 108,358 | -0.84(-3.61%) |
Jan 23, 2020 | 22.80 | 23.64 | 22.20 | 23.28 | 92,909 | +0.36(+1.57%) |
Jan 22, 2020 | 21.12 | 23.16 | 20.76 | 22.92 | 197,495 | +1.44(+6.70%) |
Jan 21, 2020 | 23.16 | 23.16 | 20.76 | 21.48 | 150,468 | -1.32(-5.79%) |
Jan 17, 2020 | 23.76 | 24.36 | 22.20 | 22.80 | 114,283 | -0.84(-3.55%) |
Jan 16, 2020 | 25.08 | 25.08 | 23.04 | 23.64 | 183,236 | -0.96(-3.90%) |
Jan 15, 2020 | 22.92 | 25.20 | 22.80 | 24.60 | 297,203 | +1.44(+6.22%) |
Jan 14, 2020 | 21.96 | 23.88 | 21.00 | 23.16 | 208,240 | +1.20(+5.46%) |
Jan 13, 2020 | 22.56 | 23.88 | 21.72 | 21.96 | 168,173 | +0.84(+3.98%) |
Jan 10, 2020 | 21.12 | 21.24 | 19.20 | 21.12 | 258,358 | -0.48(-2.22%) |
Jan 09, 2020 | 21.72 | 24.12 | 20.64 | 21.60 | 885,250 | +0.96(+4.65%) |
Jan 08, 2020 | 16.80 | 22.68 | 16.68 | 20.64 | 1,852,999 | +5.52(+36.51%) |
Jan 07, 2020 | 15.60 | 15.60 | 14.76 | 15.12 | 50,912 | -0.60(-3.82%) |
Jan 06, 2020 | 15.60 | 15.72 | 14.76 | 15.72 | 82,465 | +0.12(+0.77%) |
Jan 03, 2020 | 15.60 | 15.96 | 15.48 | 15.60 | 58,166 | -0.36(-2.26%) |
Jan 02, 2020 | 16.32 | 16.32 | 15.60 | 15.96 | 73,978 | -0.12(-0.75%) |
Dec 31, 2019 | 16.32 | 16.92 | 16.08 | 16.08 | 129,825 | -0.84(-4.96%) |
Dec 30, 2019 | 16.80 | 17.04 | 16.44 | 16.92 | 113,881 | +0.12(+0.71%) |
Dec 27, 2019 | 16.44 | 17.16 | 16.20 | 16.80 | 191,000 | +0.12(+0.72%) |
Dec 26, 2019 | 16.44 | 17.04 | 16.20 | 16.68 | 199,036 | +0.24(+1.46%) |
Dec 24, 2019 | 16.20 | 16.44 | 15.60 | 16.44 | 67,725 | +0.24(+1.48%) |
Dec 23, 2019 | 16.08 | 16.44 | 15.84 | 16.20 | 81,195 | +0.24(+1.50%) |
Dec 20, 2019 | 15.60 | 15.96 | 14.88 | 15.96 | 148,383 | +0.36(+2.31%) |
Dec 19, 2019 | 13.92 | 15.60 | 13.92 | 15.60 | 124,054 | +1.20(+8.33%) |
Dec 18, 2019 | 15.12 | 15.24 | 13.44 | 14.40 | 320,857 | -0.84(-5.51%) |
Dec 17, 2019 | 15.96 | 16.32 | 15.24 | 15.24 | 117,602 | -0.96(-5.93%) |
Dec 16, 2019 | 16.32 | 16.56 | 16.08 | 16.20 | 80,415 | +0.12(+0.75%) |
Dec 13, 2019 | 16.44 | 16.44 | 15.72 | 16.08 | 76,291 | -0.24(-1.47%) |
Dec 12, 2019 | 17.52 | 17.52 | 16.08 | 16.32 | 143,189 | -0.96(-5.56%) |
Dec 11, 2019 | 17.04 | 17.64 | 16.68 | 17.28 | 113,549 | +0.48(+2.86%) |
Dec 10, 2019 | 17.04 | 17.04 | 16.20 | 16.80 | 78,368 | +0.36(+2.19%) |
Dec 09, 2019 | 16.68 | 17.28 | 16.32 | 16.44 | 226,234 | +0.60(+3.79%) |
Dec 06, 2019 | 15.60 | 16.20 | 15.00 | 15.84 | 183,700 | +0.84(+5.60%) |
Dec 05, 2019 | 16.68 | 16.68 | 15.00 | 15.00 | 169,433 | -1.44(-8.76%) |
Dec 04, 2019 | 17.52 | 17.52 | 15.60 | 16.44 | 233,757 | -0.60(-3.52%) |
Dec 03, 2019 | 17.52 | 17.88 | 17.04 | 17.04 | 354,096 | +0.36(+2.16%) |
Dec 02, 2019 | 17.04 | 18.00 | 16.68 | 16.68 | 430,962 | +0.24(+1.46%) |
Nov 29, 2019 | 16.56 | 17.04 | 15.60 | 16.44 | 144,608 | +0.60(+3.79%) |
Nov 27, 2019 | 16.44 | 17.40 | 15.60 | 15.84 | 298,241 | +0.00(+0.00%) |
Nov 26, 2019 | 15.00 | 17.64 | 14.16 | 15.84 | 895,346 | +1.92(+13.79%) |
Nov 25, 2019 | 13.92 | 14.64 | 12.48 | 13.92 | 538,230 | +0.48(+3.57%) |
Nov 22, 2019 | 11.04 | 14.40 | 10.82 | 13.44 | 1,004,475 | +2.64(+24.44%) |
Nov 21, 2019 | 10.80 | 11.16 | 10.68 | 10.80 | 33,339 | +0.10(+0.91%) |
Nov 20, 2019 | 10.80 | 10.99 | 10.32 | 10.70 | 46,727 | +0.02(+0.21%) |
Nov 19, 2019 | 10.32 | 10.92 | 10.20 | 10.68 | 61,000 | +0.36(+3.49%) |
Nov 18, 2019 | 10.80 | 10.92 | 9.960 | 10.32 | 95,845 | -0.52(-4.79%) |
Nov 15, 2019 | 11.52 | 11.63 | 10.56 | 10.84 | 129,350 | -0.56(-4.92%) |
Nov 14, 2019 | 12.12 | 12.12 | 11.04 | 11.40 | 94,888 | -0.60(-5.00%) |
Nov 13, 2019 | 12.48 | 12.48 | 11.64 | 12.00 | 134,189 | -0.36(-2.91%) |
Nov 12, 2019 | 12.96 | 12.96 | 12.24 | 12.36 | 118,959 | -0.60(-4.63%) |
Nov 11, 2019 | 13.20 | 13.20 | 12.84 | 12.96 | 39,769 | -0.12(-0.92%) |
Nov 08, 2019 | 13.56 | 13.56 | 12.60 | 13.08 | 67,408 | +0.00(+0.00%) |
Nov 07, 2019 | 13.20 | 13.32 | 12.96 | 13.08 | 53,540 | -0.12(-0.91%) |
Nov 06, 2019 | 13.20 | 13.80 | 12.84 | 13.20 | 87,138 | +0.12(+0.92%) |
Nov 05, 2019 | 12.84 | 13.20 | 12.72 | 13.08 | 67,565 | +0.12(+0.93%) |
Nov 04, 2019 | 13.20 | 13.44 | 12.48 | 12.96 | 123,680 | -0.12(-0.92%) |
Nov 01, 2019 | 13.20 | 13.56 | 12.72 | 13.08 | 83,466 | +0.00(+0.00%) |
Oct 31, 2019 | 13.20 | 13.32 | 13.08 | 13.08 | 53,889 | +0.12(+0.93%) |
Oct 30, 2019 | 14.76 | 14.88 | 12.48 | 12.96 | 149,577 | -1.32(-9.24%) |
Oct 29, 2019 | 16.20 | 16.32 | 14.76 | 14.28 | 135,675 | -1.68(-10.53%) |
Oct 28, 2019 | 15.84 | 15.96 | 15.48 | 15.96 | 76,559 | +0.36(+2.31%) |
Oct 25, 2019 | 16.32 | 16.32 | 15.36 | 15.60 | 35,566 | -0.60(-3.70%) |
Oct 24, 2019 | 16.08 | 16.56 | 14.76 | 16.20 | 184,292 | +0.00(+0.00%) |
Oct 23, 2019 | 13.56 | 16.20 | 13.56 | 16.20 | 153,031 | +2.64(+19.47%) |
Oct 22, 2019 | 13.44 | 13.68 | 13.44 | 13.56 | 25,038 | +0.00(+0.00%) |
Oct 21, 2019 | 13.68 | 13.68 | 13.32 | 13.56 | 25,738 | +0.00(+0.00%) |
Oct 18, 2019 | 13.44 | 13.92 | 13.20 | 13.56 | 30,216 | +0.00(+0.00%) |
Oct 17, 2019 | 13.56 | 14.04 | 13.32 | 13.56 | 32,030 | +0.12(+0.89%) |
Oct 16, 2019 | 13.20 | 13.56 | 13.20 | 13.44 | 21,280 | +0.12(+0.90%) |
Oct 15, 2019 | 13.20 | 13.56 | 13.08 | 13.32 | 27,124 | +0.24(+1.83%) |
Oct 14, 2019 | 12.96 | 13.20 | 12.48 | 13.08 | 56,583 | +0.00(+0.00%) |
Oct 11, 2019 | 13.68 | 13.68 | 12.96 | 13.08 | 120,175 | -0.36(-2.68%) |
Oct 10, 2019 | 13.92 | 14.04 | 13.32 | 13.44 | 41,167 | +0.00(+0.00%) |
Oct 09, 2019 | 13.92 | 14.28 | 13.32 | 13.44 | 92,987 | -0.24(-1.75%) |
Oct 08, 2019 | 14.16 | 14.40 | 13.56 | 13.68 | 53,215 | -0.48(-3.39%) |
Oct 07, 2019 | 14.28 | 15.00 | 14.16 | 14.16 | 38,631 | -0.12(-0.84%) |
Oct 04, 2019 | 15.00 | 15.12 | 14.16 | 14.28 | 51,841 | -0.36(-2.46%) |
Oct 03, 2019 | 13.56 | 15.12 | 13.20 | 14.64 | 163,017 | +1.20(+8.93%) |
Oct 02, 2019 | 14.16 | 14.16 | 13.32 | 13.44 | 120,037 | -0.60(-4.27%) |
Oct 01, 2019 | 14.64 | 14.88 | 14.04 | 14.04 | 61,849 | -0.48(-3.31%) |
Sep 30, 2019 | 15.36 | 15.36 | 14.40 | 14.52 | 47,062 | -0.60(-3.97%) |
Sep 27, 2019 | 15.24 | 15.60 | 14.88 | 15.12 | 51,116 | -0.24(-1.56%) |
Sep 26, 2019 | 15.00 | 15.48 | 14.76 | 15.36 | 32,993 | +0.36(+2.40%) |
Sep 25, 2019 | 15.84 | 15.84 | 14.88 | 15.00 | 39,207 | -0.60(-3.85%) |
Sep 24, 2019 | 16.44 | 16.68 | 15.48 | 15.60 | 45,394 | -0.84(-5.11%) |
Sep 23, 2019 | 16.08 | 16.68 | 15.24 | 16.44 | 68,402 | +0.48(+3.01%) |
Sep 20, 2019 | 15.60 | 15.96 | 15.36 | 15.96 | 43,808 | +0.36(+2.31%) |
Sep 19, 2019 | 15.60 | 16.08 | 15.36 | 15.60 | 36,329 | +0.24(+1.56%) |
Sep 18, 2019 | 16.08 | 16.08 | 15.60 | 15.36 | 36,798 | -0.72(-4.48%) |
Sep 17, 2019 | 16.32 | 16.68 | 15.96 | 16.08 | 33,570 | -0.48(-2.90%) |
Sep 16, 2019 | 16.08 | 16.80 | 15.72 | 16.56 | 84,887 | +0.48(+2.99%) |
Sep 13, 2019 | 15.84 | 16.44 | 15.84 | 16.08 | 67,716 | +0.36(+2.29%) |
Sep 12, 2019 | 16.08 | 16.20 | 15.48 | 15.72 | 32,827 | -0.48(-2.96%) |
Sep 11, 2019 | 15.60 | 16.32 | 15.48 | 16.20 | 85,261 | +0.60(+3.85%) |
Sep 10, 2019 | 14.40 | 15.84 | 14.40 | 15.60 | 101,797 | +0.84(+5.69%) |
Sep 09, 2019 | 14.64 | 15.00 | 14.40 | 14.76 | 44,877 | +0.00(+0.00%) |
Sep 06, 2019 | 14.40 | 14.88 | 14.28 | 14.76 | 56,708 | +0.24(+1.65%) |
Sep 05, 2019 | 14.88 | 14.88 | 14.28 | 14.52 | 64,069 | +0.00(+0.00%) |
Sep 04, 2019 | 14.88 | 14.88 | 14.28 | 14.52 | 60,909 | -0.12(-0.82%) |
Sep 03, 2019 | 15.00 | 15.24 | 14.64 | 14.64 | 58,459 | -0.48(-3.17%) |
Aug 30, 2019 | 15.84 | 15.84 | 14.16 | 15.12 | 115,450 | -0.60(-3.82%) |
Aug 29, 2019 | 16.80 | 16.92 | 15.48 | 15.72 | 131,851 | -0.84(-5.07%) |
Aug 28, 2019 | 16.92 | 17.28 | 16.44 | 16.56 | 34,585 | -0.48(-2.82%) |
Aug 27, 2019 | 16.32 | 17.40 | 16.08 | 17.04 | 67,550 | +0.72(+4.41%) |
Aug 26, 2019 | 16.20 | 16.44 | 15.96 | 16.32 | 21,635 | +0.12(+0.74%) |
Aug 23, 2019 | 16.08 | 16.44 | 15.96 | 16.20 | 31,958 | +0.00(+0.00%) |
Aug 22, 2019 | 16.56 | 16.68 | 16.20 | 16.20 | 26,511 | -0.48(-2.88%) |
Aug 21, 2019 | 15.48 | 17.16 | 15.48 | 16.68 | 102,510 | +1.20(+7.75%) |
Aug 20, 2019 | 15.48 | 15.72 | 15.36 | 15.48 | 29,323 | -0.12(-0.77%) |
Aug 19, 2019 | 15.60 | 15.72 | 15.24 | 15.60 | 62,355 | +0.24(+1.56%) |
Aug 16, 2019 | 15.60 | 15.72 | 15.36 | 15.36 | 56,541 | -0.12(-0.78%) |
Aug 15, 2019 | 16.20 | 16.20 | 15.48 | 15.48 | 32,696 | -0.48(-3.01%) |
Aug 14, 2019 | 15.48 | 16.92 | 15.24 | 15.96 | 176,039 | +0.00(+0.00%) |
Aug 13, 2019 | 15.72 | 16.08 | 15.24 | 15.96 | 43,404 | +0.24(+1.53%) |
Aug 12, 2019 | 15.12 | 15.84 | 14.76 | 15.72 | 77,060 | +0.60(+3.97%) |
Aug 09, 2019 | 15.36 | 15.60 | 15.12 | 15.12 | 95,208 | -0.36(-2.33%) |
Aug 08, 2019 | 15.84 | 15.84 | 15.24 | 15.48 | 92,423 | -0.24(-1.53%) |
Aug 07, 2019 | 16.08 | 16.08 | 15.36 | 15.72 | 64,883 | -0.60(-3.68%) |
Aug 06, 2019 | 15.96 | 16.44 | 15.60 | 16.32 | 77,810 | +0.36(+2.26%) |
Aug 05, 2019 | 16.56 | 16.56 | 15.36 | 15.96 | 114,950 | -0.84(-5.00%) |
Aug 02, 2019 | 17.04 | 17.76 | 16.80 | 16.80 | 111,200 | -2.28(-11.95%) |
Aug 01, 2019 | 18.60 | 19.20 | 17.76 | 19.08 | 188,789 | +1.08(+6.00%) |
Jul 31, 2019 | 17.04 | 18.60 | 16.68 | 18.00 | 135,889 | +0.84(+4.90%) |
Jul 30, 2019 | 16.80 | 17.28 | 16.44 | 17.16 | 70,424 | +0.00(+0.00%) |
Jul 29, 2019 | 17.52 | 17.64 | 15.96 | 17.16 | 131,113 | -0.48(-2.72%) |
Jul 26, 2019 | 17.40 | 18.00 | 16.44 | 17.64 | 437,850 | +1.92(+12.21%) |
Jul 25, 2019 | 15.84 | 16.56 | 15.48 | 15.72 | 100,372 | -0.12(-0.76%) |
Jul 24, 2019 | 15.96 | 16.32 | 15.60 | 15.84 | 47,445 | -0.12(-0.75%) |
Jul 23, 2019 | 16.80 | 17.28 | 15.72 | 15.96 | 93,808 | -0.84(-5.00%) |
Jul 22, 2019 | 17.16 | 17.40 | 16.68 | 16.80 | 65,098 | -0.36(-2.10%) |
Jul 19, 2019 | 19.08 | 19.08 | 16.92 | 17.16 | 112,791 | -1.92(-10.06%) |
Jul 18, 2019 | 17.88 | 19.08 | 17.52 | 19.08 | 93,346 | +1.20(+6.71%) |
Jul 17, 2019 | 18.48 | 18.48 | 17.64 | 17.88 | 76,129 | -0.60(-3.25%) |
Jul 16, 2019 | 17.52 | 18.60 | 17.28 | 18.48 | 105,608 | +0.96(+5.48%) |
Jul 15, 2019 | 18.00 | 18.24 | 17.40 | 17.52 | 64,417 | -0.60(-3.31%) |
Jul 12, 2019 | 18.36 | 18.48 | 17.40 | 18.12 | 71,233 | -0.48(-2.58%) |
Jul 11, 2019 | 16.92 | 18.96 | 16.56 | 18.60 | 208,642 | +1.68(+9.93%) |
Jul 10, 2019 | 16.44 | 16.92 | 15.84 | 16.92 | 85,053 | +0.60(+3.68%) |
Jul 09, 2019 | 15.96 | 16.32 | 15.84 | 16.32 | 58,728 | +0.36(+2.26%) |
Jul 08, 2019 | 16.80 | 17.04 | 15.84 | 15.96 | 110,667 | -0.84(-5.00%) |
Jul 05, 2019 | 16.56 | 16.80 | 16.20 | 16.80 | 77,116 | +0.24(+1.45%) |
Jul 03, 2019 | 16.80 | 16.92 | 16.32 | 16.56 | 74,533 | +0.00(+0.00%) |
Jul 02, 2019 | 17.16 | 17.16 | 16.32 | 16.56 | 68,824 | -0.96(-5.48%) |
Jul 01, 2019 | 17.88 | 18.12 | 16.80 | 17.52 | 211,168 | -0.60(-3.31%) |
Jun 28, 2019 | 19.32 | 19.35 | 17.28 | 18.12 | 841,133 | -1.08(-5.62%) |
Jun 27, 2019 | 19.08 | 20.28 | 19.08 | 19.20 | 105,889 | +0.12(+0.63%) |
Jun 26, 2019 | 20.64 | 20.76 | 19.08 | 19.08 | 191,406 | -1.56(-7.56%) |
Jun 25, 2019 | 21.00 | 21.48 | 19.92 | 20.64 | 100,132 | -0.36(-1.71%) |
Jun 24, 2019 | 21.48 | 22.32 | 20.28 | 21.00 | 167,404 | -0.72(-3.31%) |
Jun 21, 2019 | 18.84 | 21.84 | 18.12 | 21.72 | 295,241 | +2.64(+13.84%) |
Jun 20, 2019 | 23.04 | 23.16 | 18.12 | 19.08 | 515,406 | -3.72(-16.32%) |
Jun 19, 2019 | 21.84 | 24.60 | 20.88 | 22.80 | 365,496 | +0.96(+4.40%) |
Jun 18, 2019 | 21.00 | 21.96 | 19.20 | 21.84 | 249,464 | +0.84(+4.00%) |
Jun 17, 2019 | 16.92 | 22.08 | 16.68 | 21.00 | 563,748 | +4.20(+25.00%) |
Jun 14, 2019 | 15.12 | 17.40 | 15.00 | 16.80 | 230,525 | +1.56(+10.24%) |
Jun 13, 2019 | 15.00 | 15.24 | 14.52 | 15.24 | 90,269 | +0.24(+1.60%) |
Jun 12, 2019 | 15.00 | 15.24 | 14.64 | 15.00 | 58,872 | -0.12(-0.79%) |
Jun 11, 2019 | 15.24 | 15.36 | 14.16 | 15.12 | 121,767 | +0.00(+0.00%) |
Jun 10, 2019 | 15.72 | 15.84 | 14.64 | 15.12 | 104,066 | +0.12(+0.80%) |
Jun 07, 2019 | 14.88 | 15.24 | 14.52 | 15.00 | 118,258 | -0.12(-0.79%) |
Jun 06, 2019 | 15.60 | 15.72 | 14.52 | 15.12 | 123,476 | -0.24(-1.56%) |
Jun 05, 2019 | 15.72 | 15.96 | 15.24 | 15.36 | 95,060 | -0.48(-3.03%) |
Jun 04, 2019 | 15.60 | 16.20 | 15.12 | 15.84 | 84,993 | +0.48(+3.13%) |
Jun 03, 2019 | 15.96 | 15.96 | 15.00 | 15.36 | 80,811 | -0.48(-3.03%) |
May 31, 2019 | 15.60 | 17.28 | 15.24 | 15.84 | 128,983 | +0.00(+0.00%) |
May 30, 2019 | 15.24 | 15.96 | 14.88 | 15.84 | 106,621 | +0.72(+4.76%) |
May 29, 2019 | 15.00 | 15.24 | 14.40 | 15.12 | 101,812 | +0.00(+0.00%) |
May 28, 2019 | 15.96 | 15.96 | 13.92 | 15.12 | 237,168 | -0.84(-5.26%) |
May 24, 2019 | 16.20 | 16.80 | 15.75 | 15.96 | 115,758 | -0.60(-3.62%) |
May 23, 2019 | 17.76 | 17.88 | 16.56 | 16.56 | 131,450 | -1.32(-7.38%) |
May 22, 2019 | 18.24 | 18.48 | 17.16 | 17.88 | 97,666 | -0.60(-3.25%) |
May 21, 2019 | 19.08 | 19.08 | 17.88 | 18.48 | 101,550 | +0.00(+0.00%) |
May 20, 2019 | 18.60 | 18.72 | 18.00 | 18.48 | 109,269 | +0.12(+0.65%) |
May 17, 2019 | 18.72 | 19.08 | 17.88 | 18.36 | 112,716 | -0.12(-0.65%) |
May 16, 2019 | 19.20 | 21.48 | 18.00 | 18.48 | 266,919 | +0.00(+0.00%) |
May 15, 2019 | 17.76 | 18.96 | 16.80 | 18.48 | 188,455 | +0.48(+2.67%) |
May 14, 2019 | 15.72 | 18.84 | 15.12 | 18.00 | 349,025 | +2.52(+16.28%) |
May 13, 2019 | 16.32 | 16.56 | 15.00 | 15.48 | 357,212 | -0.84(-5.15%) |
May 10, 2019 | 15.60 | 16.44 | 14.40 | 16.32 | 984,341 | -6.36(-28.04%) |
May 09, 2019 | 23.64 | 23.76 | 22.32 | 22.68 | 225,466 | -1.20(-5.03%) |
May 08, 2019 | 23.16 | 24.12 | 23.04 | 23.88 | 128,061 | +0.48(+2.05%) |
May 07, 2019 | 24.72 | 24.84 | 23.40 | 23.40 | 147,298 | -1.44(-5.80%) |
May 06, 2019 | 24.36 | 24.84 | 23.64 | 24.84 | 139,370 | +0.48(+1.97%) |
May 03, 2019 | 24.96 | 24.96 | 24.00 | 24.36 | 159,391 | -0.36(-1.46%) |
May 02, 2019 | 24.84 | 25.20 | 23.52 | 24.72 | 209,519 | -0.36(-1.44%) |