Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.24 | 25.31 | 23.35 | 23.36 | 406,316 | -2.46(-9.53%) |
Apr 29, 2020 | 24.99 | 26.07 | 24.83 | 25.82 | 390,376 | +1.38(+5.65%) |
Apr 28, 2020 | 23.76 | 24.77 | 23.27 | 24.44 | 327,370 | +1.33(+5.76%) |
Apr 27, 2020 | 21.94 | 23.22 | 21.94 | 23.11 | 349,264 | +1.42(+6.55%) |
Apr 24, 2020 | 21.49 | 21.89 | 21.14 | 21.69 | 202,300 | +0.17(+0.79%) |
Apr 23, 2020 | 21.47 | 22.00 | 21.16 | 21.52 | 167,252 | -0.11(-0.51%) |
Apr 22, 2020 | 20.84 | 21.74 | 20.50 | 21.63 | 142,258 | +1.48(+7.34%) |
Apr 21, 2020 | 20.97 | 21.23 | 19.86 | 20.15 | 220,979 | -1.41(-6.54%) |
Apr 20, 2020 | 20.94 | 22.08 | 20.61 | 21.56 | 249,791 | +0.09(+0.42%) |
Apr 17, 2020 | 21.56 | 21.62 | 21.12 | 21.47 | 384,100 | +0.54(+2.58%) |
Apr 16, 2020 | 22.02 | 22.28 | 20.65 | 20.93 | 424,110 | -0.56(-2.61%) |
Apr 15, 2020 | 21.04 | 21.68 | 20.69 | 21.49 | 356,904 | -0.32(-1.47%) |
Apr 14, 2020 | 20.43 | 22.00 | 20.41 | 21.81 | 495,363 | +2.17(+11.05%) |
Apr 13, 2020 | 19.46 | 19.67 | 18.92 | 19.64 | 199,844 | +0.01(+0.05%) |
Apr 09, 2020 | 20.59 | 20.99 | 19.17 | 19.63 | 302,300 | -0.16(-0.81%) |
Apr 08, 2020 | 19.16 | 20.32 | 18.82 | 19.79 | 219,489 | +0.98(+5.21%) |
Apr 07, 2020 | 19.83 | 19.97 | 18.29 | 18.81 | 302,641 | -0.23(-1.21%) |
Apr 06, 2020 | 17.81 | 19.20 | 17.81 | 19.04 | 438,993 | +2.22(+13.20%) |
Apr 03, 2020 | 17.02 | 17.49 | 16.11 | 16.82 | 288,600 | -0.45(-2.61%) |
Apr 02, 2020 | 16.61 | 17.84 | 16.52 | 17.27 | 375,506 | -0.23(-1.31%) |
Apr 01, 2020 | 17.75 | 18.00 | 17.15 | 17.50 | 266,873 | -0.81(-4.42%) |
Mar 31, 2020 | 18.35 | 18.99 | 17.79 | 18.31 | 336,739 | +0.06(+0.33%) |
Mar 30, 2020 | 17.86 | 19.02 | 17.76 | 18.25 | 224,836 | +0.51(+2.87%) |
Mar 27, 2020 | 18.85 | 19.38 | 17.61 | 17.74 | 256,400 | -2.05(-10.36%) |
Mar 26, 2020 | 17.40 | 19.91 | 17.40 | 19.79 | 400,545 | +2.71(+15.87%) |
Mar 25, 2020 | 17.72 | 18.51 | 16.84 | 17.08 | 328,780 | -0.52(-2.95%) |
Mar 24, 2020 | 16.15 | 17.71 | 15.85 | 17.60 | 395,639 | +2.62(+17.49%) |
Mar 23, 2020 | 13.97 | 15.40 | 13.71 | 14.98 | 331,459 | +1.38(+10.15%) |
Mar 20, 2020 | 13.74 | 14.72 | 13.32 | 13.60 | 456,300 | +0.18(+1.34%) |
Mar 19, 2020 | 13.07 | 15.82 | 12.99 | 13.42 | 468,302 | -0.38(-2.75%) |
Mar 18, 2020 | 17.50 | 17.80 | 13.77 | 13.80 | 341,742 | -4.98(-26.52%) |
Mar 17, 2020 | 17.09 | 19.54 | 16.11 | 18.78 | 402,030 | +2.07(+12.39%) |
Mar 16, 2020 | 18.32 | 18.82 | 16.41 | 16.71 | 564,044 | -3.50(-17.32%) |
Mar 13, 2020 | 19.97 | 20.36 | 18.49 | 20.21 | 486,400 | +1.14(+5.98%) |
Mar 12, 2020 | 19.76 | 20.29 | 18.62 | 19.07 | 501,816 | -2.05(-9.71%) |
Mar 11, 2020 | 21.90 | 22.12 | 20.95 | 21.12 | 433,331 | -1.39(-6.18%) |
Mar 10, 2020 | 22.61 | 22.78 | 21.58 | 22.51 | 379,675 | +0.66(+3.02%) |
Mar 09, 2020 | 21.59 | 22.85 | 21.14 | 21.85 | 334,648 | -1.62(-6.90%) |
Mar 06, 2020 | 22.38 | 23.53 | 22.30 | 23.47 | 255,800 | +0.27(+1.16%) |
Mar 05, 2020 | 23.44 | 23.86 | 22.94 | 23.20 | 276,770 | -0.96(-3.97%) |
Mar 04, 2020 | 23.75 | 24.30 | 23.46 | 24.16 | 208,768 | +0.65(+2.76%) |
Mar 03, 2020 | 23.97 | 24.29 | 23.29 | 23.51 | 156,287 | -0.44(-1.84%) |
Mar 02, 2020 | 24.28 | 24.28 | 23.30 | 23.95 | 287,505 | -0.04(-0.17%) |
Feb 28, 2020 | 21.92 | 23.99 | 21.92 | 23.99 | 410,500 | +1.01(+4.40%) |
Feb 27, 2020 | 22.93 | 24.41 | 22.74 | 22.98 | 450,037 | -0.85(-3.57%) |
Feb 26, 2020 | 23.38 | 24.07 | 23.31 | 23.83 | 221,243 | +0.57(+2.45%) |
Feb 25, 2020 | 24.57 | 24.57 | 23.18 | 23.26 | 340,821 | -1.06(-4.36%) |
Feb 24, 2020 | 25.00 | 25.18 | 24.01 | 24.32 | 491,848 | -1.84(-7.02%) |
Feb 21, 2020 | 27.71 | 27.78 | 25.66 | 26.16 | 273,700 | -1.79(-6.42%) |
Feb 20, 2020 | 27.85 | 28.45 | 27.54 | 27.95 | 363,045 | -0.03(-0.11%) |
Feb 19, 2020 | 28.27 | 28.33 | 27.70 | 27.98 | 231,759 | +0.17(+0.61%) |
Feb 18, 2020 | 27.67 | 28.14 | 27.55 | 27.81 | 219,864 | -0.51(-1.80%) |
Feb 14, 2020 | 28.72 | 28.72 | 28.04 | 28.32 | 224,300 | -0.24(-0.84%) |
Feb 13, 2020 | 28.06 | 29.24 | 27.90 | 28.56 | 426,315 | +0.21(+0.76%) |
Feb 12, 2020 | 28.98 | 29.19 | 28.13 | 28.34 | 377,890 | -0.42(-1.44%) |
Feb 11, 2020 | 28.43 | 29.23 | 28.43 | 28.76 | 661,914 | +0.38(+1.34%) |
Feb 10, 2020 | 26.43 | 28.43 | 26.43 | 28.38 | 414,890 | +1.55(+5.78%) |
Feb 07, 2020 | 28.29 | 28.38 | 26.54 | 26.83 | 302,700 | -1.16(-4.14%) |
Feb 06, 2020 | 27.61 | 28.75 | 26.25 | 27.99 | 759,744 | +2.10(+8.11%) |
Feb 05, 2020 | 25.64 | 25.94 | 25.23 | 25.89 | 226,694 | +0.64(+2.53%) |
Feb 04, 2020 | 25.11 | 25.54 | 25.02 | 25.25 | 299,996 | +0.64(+2.58%) |
Feb 03, 2020 | 24.14 | 24.98 | 24.12 | 24.61 | 212,275 | +0.46(+1.93%) |
Jan 31, 2020 | 24.26 | 24.41 | 23.96 | 24.15 | 310,900 | -0.35(-1.43%) |
Jan 30, 2020 | 23.87 | 24.55 | 23.87 | 24.50 | 137,058 | +0.44(+1.83%) |
Jan 29, 2020 | 24.59 | 24.69 | 24.04 | 24.06 | 111,578 | -0.51(-2.08%) |
Jan 28, 2020 | 23.60 | 24.79 | 23.31 | 24.57 | 209,883 | +0.86(+3.63%) |
Jan 27, 2020 | 24.33 | 24.33 | 23.65 | 23.71 | 157,481 | -1.31(-5.24%) |
Jan 24, 2020 | 25.53 | 25.53 | 24.63 | 25.02 | 174,600 | -0.18(-0.69%) |
Jan 23, 2020 | 24.80 | 25.28 | 24.29 | 25.20 | 384,713 | +0.36(+1.43%) |
Jan 22, 2020 | 25.09 | 25.51 | 24.75 | 24.84 | 195,227 | -0.22(-0.88%) |
Jan 21, 2020 | 24.79 | 25.26 | 24.67 | 25.06 | 130,740 | +0.03(+0.12%) |
Jan 17, 2020 | 25.40 | 25.60 | 24.95 | 25.03 | 158,700 | -0.32(-1.26%) |
Jan 16, 2020 | 24.45 | 25.36 | 24.45 | 25.35 | 243,178 | +1.10(+4.54%) |
Jan 15, 2020 | 24.42 | 24.64 | 24.04 | 24.25 | 135,121 | -0.34(-1.38%) |
Jan 14, 2020 | 24.51 | 24.99 | 24.19 | 24.59 | 243,640 | +0.16(+0.65%) |
Jan 13, 2020 | 24.28 | 24.58 | 23.04 | 24.43 | 257,661 | +0.20(+0.83%) |
Jan 10, 2020 | 24.68 | 24.87 | 23.81 | 24.23 | 199,800 | -0.42(-1.70%) |
Jan 09, 2020 | 24.90 | 25.18 | 24.57 | 24.65 | 195,896 | -0.11(-0.44%) |
Jan 08, 2020 | 24.40 | 24.92 | 24.34 | 24.76 | 134,850 | +0.38(+1.56%) |
Jan 07, 2020 | 24.25 | 24.54 | 23.90 | 24.38 | 126,499 | +0.19(+0.79%) |
Jan 06, 2020 | 24.48 | 24.51 | 23.99 | 24.19 | 143,427 | -0.60(-2.42%) |
Jan 03, 2020 | 24.15 | 24.86 | 24.15 | 24.79 | 207,600 | +0.27(+1.10%) |
Jan 02, 2020 | 24.44 | 24.63 | 24.11 | 24.52 | 154,755 | +0.43(+1.76%) |
Dec 31, 2019 | 23.99 | 24.25 | 23.94 | 24.09 | 123,200 | +0.00(+0.02%) |
Dec 30, 2019 | 24.18 | 24.26 | 23.71 | 24.09 | 71,680 | -0.09(-0.37%) |
Dec 27, 2019 | 24.48 | 24.48 | 23.85 | 24.18 | 141,000 | -0.21(-0.86%) |
Dec 26, 2019 | 24.25 | 24.44 | 24.13 | 24.39 | 60,396 | +0.16(+0.66%) |
Dec 24, 2019 | 24.47 | 24.47 | 24.10 | 24.23 | 39,300 | -0.19(-0.78%) |
Dec 23, 2019 | 24.89 | 24.91 | 24.30 | 24.42 | 121,645 | -0.39(-1.57%) |
Dec 20, 2019 | 25.00 | 25.00 | 24.40 | 24.81 | 513,700 | -0.08(-0.32%) |
Dec 19, 2019 | 24.76 | 24.92 | 24.35 | 24.89 | 183,590 | +0.12(+0.48%) |
Dec 18, 2019 | 23.87 | 24.98 | 23.69 | 24.77 | 471,356 | +1.00(+4.19%) |
Dec 17, 2019 | 23.65 | 23.89 | 23.46 | 23.77 | 265,900 | +0.13(+0.57%) |
Dec 16, 2019 | 23.62 | 24.42 | 23.55 | 23.64 | 232,356 | +0.08(+0.34%) |
Dec 13, 2019 | 23.56 | 23.80 | 23.23 | 23.56 | 253,400 | -0.08(-0.34%) |
Dec 12, 2019 | 23.15 | 23.75 | 23.11 | 23.64 | 166,960 | +0.45(+1.94%) |
Dec 11, 2019 | 22.82 | 23.25 | 22.68 | 23.19 | 144,689 | +0.37(+1.62%) |
Dec 10, 2019 | 22.62 | 22.92 | 22.50 | 22.82 | 146,815 | +0.15(+0.66%) |
Dec 09, 2019 | 22.81 | 22.92 | 22.46 | 22.67 | 220,894 | -0.17(-0.74%) |
Dec 06, 2019 | 22.99 | 23.31 | 22.75 | 22.84 | 210,200 | +0.10(+0.44%) |
Dec 05, 2019 | 22.52 | 22.89 | 22.31 | 22.74 | 409,190 | +0.44(+1.97%) |
Dec 04, 2019 | 21.72 | 22.58 | 21.56 | 22.30 | 278,316 | +0.77(+3.58%) |
Dec 03, 2019 | 21.12 | 21.56 | 20.46 | 21.53 | 238,234 | +0.32(+1.51%) |
Dec 02, 2019 | 21.52 | 21.52 | 20.93 | 21.21 | 309,190 | -0.23(-1.07%) |
Nov 29, 2019 | 21.54 | 21.67 | 21.36 | 21.44 | 213,300 | -0.29(-1.33%) |
Nov 27, 2019 | 21.73 | 21.78 | 21.37 | 21.73 | 71,700 | +0.15(+0.70%) |
Nov 26, 2019 | 21.68 | 21.87 | 21.56 | 21.58 | 174,931 | -0.19(-0.87%) |
Nov 25, 2019 | 20.78 | 21.80 | 20.69 | 21.77 | 200,016 | +1.05(+5.07%) |
Nov 22, 2019 | 21.15 | 21.15 | 20.66 | 20.72 | 140,400 | -0.34(-1.61%) |
Nov 21, 2019 | 22.00 | 22.00 | 20.70 | 21.06 | 331,312 | -1.11(-5.01%) |
Nov 20, 2019 | 22.47 | 22.60 | 21.90 | 22.17 | 314,371 | -0.43(-1.90%) |
Nov 19, 2019 | 22.68 | 22.82 | 22.32 | 22.60 | 187,437 | -0.02(-0.09%) |
Nov 18, 2019 | 22.64 | 22.77 | 22.46 | 22.62 | 225,266 | -0.12(-0.53%) |
Nov 15, 2019 | 22.46 | 22.86 | 22.45 | 22.74 | 343,400 | +0.58(+2.62%) |
Nov 14, 2019 | 22.42 | 22.51 | 22.01 | 22.16 | 133,881 | -0.36(-1.60%) |
Nov 13, 2019 | 22.27 | 22.65 | 22.18 | 22.52 | 143,427 | +0.03(+0.13%) |
Nov 12, 2019 | 22.37 | 22.60 | 22.27 | 22.49 | 153,319 | +0.13(+0.58%) |
Nov 11, 2019 | 21.85 | 22.39 | 21.42 | 22.36 | 192,312 | +0.48(+2.19%) |
Nov 08, 2019 | 21.57 | 22.20 | 21.44 | 21.88 | 265,100 | +0.17(+0.78%) |
Nov 07, 2019 | 21.82 | 21.92 | 21.45 | 21.71 | 209,443 | +0.10(+0.46%) |
Nov 06, 2019 | 21.86 | 21.86 | 21.27 | 21.61 | 198,183 | -0.29(-1.32%) |
Nov 05, 2019 | 22.05 | 22.32 | 21.73 | 21.90 | 193,680 | -0.18(-0.82%) |
Nov 04, 2019 | 21.69 | 22.31 | 21.25 | 22.08 | 321,633 | +1.21(+5.80%) |
Nov 01, 2019 | 19.49 | 21.35 | 19.44 | 20.87 | 497,700 | +1.70(+8.87%) |
Oct 31, 2019 | 19.62 | 19.62 | 19.05 | 19.17 | 240,343 | -0.47(-2.39%) |
Oct 30, 2019 | 20.00 | 20.11 | 19.52 | 19.64 | 141,658 | -0.32(-1.60%) |
Oct 29, 2019 | 20.52 | 20.55 | 19.83 | 19.96 | 199,425 | -0.63(-3.06%) |
Oct 28, 2019 | 19.76 | 20.63 | 19.76 | 20.59 | 203,375 | +0.99(+5.05%) |
Oct 25, 2019 | 19.20 | 19.80 | 19.05 | 19.60 | 188,200 | +0.45(+2.35%) |
Oct 24, 2019 | 18.57 | 19.25 | 18.44 | 19.15 | 336,567 | +0.85(+4.64%) |
Oct 23, 2019 | 18.05 | 18.33 | 17.91 | 18.30 | 191,103 | +0.12(+0.66%) |
Oct 22, 2019 | 18.30 | 18.44 | 18.11 | 18.18 | 167,758 | -0.13(-0.71%) |
Oct 21, 2019 | 18.08 | 18.38 | 18.01 | 18.31 | 157,067 | +0.49(+2.75%) |
Oct 18, 2019 | 18.02 | 18.15 | 17.71 | 17.82 | 104,100 | -0.34(-1.87%) |
Oct 17, 2019 | 18.39 | 18.59 | 18.05 | 18.16 | 175,160 | +0.03(+0.17%) |
Oct 16, 2019 | 18.04 | 18.35 | 18.04 | 18.13 | 180,089 | +0.01(+0.06%) |
Oct 15, 2019 | 17.69 | 18.26 | 17.65 | 18.12 | 250,858 | +0.47(+2.66%) |
Oct 14, 2019 | 17.93 | 17.98 | 17.33 | 17.65 | 192,346 | -0.34(-1.89%) |
Oct 11, 2019 | 17.48 | 18.16 | 17.48 | 17.99 | 293,000 | +0.84(+4.90%) |
Oct 10, 2019 | 17.10 | 17.33 | 17.05 | 17.15 | 166,028 | +0.14(+0.82%) |
Oct 09, 2019 | 17.00 | 17.12 | 16.82 | 17.01 | 110,573 | +0.20(+1.16%) |
Oct 08, 2019 | 16.99 | 17.00 | 16.61 | 16.82 | 141,151 | -0.45(-2.63%) |
Oct 07, 2019 | 17.34 | 17.43 | 17.21 | 17.27 | 130,036 | -0.07(-0.40%) |
Oct 04, 2019 | 16.70 | 17.36 | 16.70 | 17.34 | 160,000 | +0.57(+3.40%) |
Oct 03, 2019 | 16.36 | 16.79 | 16.13 | 16.77 | 136,134 | +0.34(+2.07%) |
Oct 02, 2019 | 16.68 | 16.82 | 16.29 | 16.43 | 332,596 | -0.43(-2.55%) |
Oct 01, 2019 | 17.24 | 17.63 | 16.78 | 16.86 | 164,075 | -0.23(-1.35%) |
Sep 30, 2019 | 16.86 | 17.21 | 16.64 | 17.09 | 202,698 | +0.30(+1.79%) |
Sep 27, 2019 | 17.65 | 17.65 | 16.50 | 16.79 | 307,400 | -1.00(-5.62%) |
Sep 26, 2019 | 18.68 | 18.82 | 17.77 | 17.79 | 184,225 | -0.87(-4.66%) |
Sep 25, 2019 | 18.30 | 18.77 | 18.21 | 18.66 | 198,628 | +0.36(+1.97%) |
Sep 24, 2019 | 18.56 | 18.70 | 18.18 | 18.30 | 251,788 | -0.08(-0.44%) |
Sep 23, 2019 | 18.16 | 18.49 | 18.09 | 18.38 | 176,958 | +0.16(+0.88%) |
Sep 20, 2019 | 18.28 | 18.58 | 17.96 | 18.22 | 620,800 | +0.06(+0.33%) |
Sep 19, 2019 | 18.40 | 18.50 | 18.15 | 18.16 | 238,151 | -0.21(-1.14%) |
Sep 18, 2019 | 18.52 | 18.75 | 18.20 | 18.37 | 177,744 | -0.23(-1.24%) |
Sep 17, 2019 | 18.32 | 18.62 | 18.23 | 18.60 | 188,441 | +0.27(+1.47%) |
Sep 16, 2019 | 18.31 | 18.41 | 18.04 | 18.33 | 133,335 | -0.08(-0.43%) |
Sep 13, 2019 | 18.19 | 18.54 | 18.10 | 18.41 | 148,500 | +0.22(+1.21%) |
Sep 12, 2019 | 18.30 | 18.46 | 17.90 | 18.19 | 177,872 | -0.09(-0.49%) |
Sep 11, 2019 | 17.28 | 18.37 | 17.06 | 18.28 | 384,268 | +1.03(+5.97%) |
Sep 10, 2019 | 16.34 | 17.28 | 16.04 | 17.25 | 469,856 | +0.89(+5.44%) |
Sep 09, 2019 | 15.98 | 16.52 | 15.98 | 16.36 | 147,583 | +0.36(+2.25%) |
Sep 06, 2019 | 16.21 | 16.21 | 15.98 | 16.00 | 238,600 | -0.12(-0.74%) |
Sep 05, 2019 | 15.95 | 16.78 | 15.91 | 16.12 | 436,803 | +0.41(+2.61%) |
Sep 04, 2019 | 15.23 | 15.78 | 15.23 | 15.71 | 340,151 | +0.66(+4.39%) |
Sep 03, 2019 | 15.14 | 15.22 | 14.91 | 15.05 | 133,355 | -0.26(-1.70%) |
Aug 30, 2019 | 15.28 | 15.44 | 15.15 | 15.31 | 130,900 | +0.15(+0.99%) |
Aug 29, 2019 | 14.96 | 15.45 | 14.64 | 15.16 | 294,445 | +0.49(+3.34%) |
Aug 28, 2019 | 14.70 | 14.88 | 14.53 | 14.67 | 323,684 | -0.09(-0.61%) |
Aug 27, 2019 | 14.96 | 14.98 | 14.63 | 14.76 | 211,224 | -0.12(-0.81%) |
Aug 26, 2019 | 15.06 | 15.19 | 14.77 | 14.88 | 104,275 | +0.03(+0.20%) |
Aug 23, 2019 | 15.28 | 15.31 | 14.67 | 14.85 | 418,800 | -0.55(-3.57%) |
Aug 22, 2019 | 15.24 | 15.66 | 15.24 | 15.40 | 212,060 | +0.33(+2.19%) |
Aug 21, 2019 | 15.12 | 15.18 | 14.94 | 15.07 | 103,467 | +0.16(+1.07%) |
Aug 20, 2019 | 15.13 | 15.22 | 14.90 | 14.91 | 495,881 | -0.26(-1.71%) |
Aug 19, 2019 | 15.59 | 15.59 | 15.15 | 15.17 | 123,573 | -0.16(-1.04%) |
Aug 16, 2019 | 15.07 | 15.38 | 15.03 | 15.33 | 376,700 | +0.42(+2.82%) |
Aug 15, 2019 | 14.97 | 15.24 | 14.78 | 14.91 | 150,182 | -0.09(-0.60%) |
Aug 14, 2019 | 15.00 | 15.12 | 14.93 | 15.00 | 250,869 | -0.28(-1.83%) |
Aug 13, 2019 | 15.00 | 15.56 | 15.00 | 15.28 | 117,188 | +0.25(+1.66%) |
Aug 12, 2019 | 14.90 | 15.21 | 14.90 | 15.03 | 140,285 | -0.01(-0.07%) |
Aug 09, 2019 | 15.20 | 15.24 | 15.00 | 15.04 | 151,200 | -0.18(-1.18%) |
Aug 08, 2019 | 14.81 | 15.35 | 14.81 | 15.22 | 312,917 | +0.33(+2.22%) |
Aug 07, 2019 | 16.06 | 16.06 | 14.87 | 14.89 | 327,967 | -0.13(-0.87%) |
Aug 06, 2019 | 15.21 | 15.49 | 14.85 | 15.02 | 229,509 | -0.07(-0.46%) |
Aug 05, 2019 | 15.35 | 15.35 | 14.73 | 15.09 | 209,845 | -0.68(-4.31%) |
Aug 02, 2019 | 16.05 | 16.24 | 15.46 | 15.77 | 215,900 | -0.39(-2.41%) |
Aug 01, 2019 | 16.07 | 16.59 | 16.07 | 16.16 | 391,720 | +0.11(+0.69%) |
Jul 31, 2019 | 16.18 | 16.44 | 15.97 | 16.05 | 236,351 | -0.16(-0.99%) |
Jul 30, 2019 | 15.83 | 16.32 | 15.79 | 16.21 | 255,633 | +0.21(+1.31%) |
Jul 29, 2019 | 15.83 | 16.05 | 15.81 | 16.00 | 124,328 | +0.03(+0.19%) |
Jul 26, 2019 | 15.82 | 16.05 | 15.82 | 15.97 | 143,500 | +0.26(+1.65%) |
Jul 25, 2019 | 16.29 | 16.29 | 15.61 | 15.71 | 289,758 | -0.62(-3.80%) |
Jul 24, 2019 | 15.86 | 16.61 | 15.71 | 16.33 | 502,678 | +0.44(+2.77%) |
Jul 23, 2019 | 15.75 | 16.04 | 15.69 | 15.89 | 184,022 | +0.21(+1.34%) |
Jul 22, 2019 | 15.44 | 16.06 | 15.44 | 15.68 | 192,455 | +0.35(+2.28%) |
Jul 19, 2019 | 15.39 | 15.63 | 15.30 | 15.33 | 186,000 | -0.06(-0.39%) |
Jul 18, 2019 | 15.35 | 15.61 | 15.34 | 15.39 | 162,973 | +0.04(+0.26%) |
Jul 17, 2019 | 15.10 | 15.52 | 14.91 | 15.35 | 271,627 | +0.29(+1.93%) |
Jul 16, 2019 | 15.20 | 15.21 | 14.92 | 15.06 | 172,227 | -0.15(-0.99%) |
Jul 15, 2019 | 15.16 | 15.36 | 14.95 | 15.21 | 191,990 | +0.05(+0.33%) |
Jul 12, 2019 | 14.78 | 15.21 | 14.78 | 15.16 | 140,600 | +0.37(+2.50%) |
Jul 11, 2019 | 15.03 | 15.12 | 14.68 | 14.79 | 114,480 | -0.20(-1.33%) |
Jul 10, 2019 | 15.00 | 15.28 | 14.79 | 14.99 | 143,162 | +0.15(+1.01%) |
Jul 09, 2019 | 14.78 | 14.91 | 14.56 | 14.84 | 137,136 | -0.09(-0.60%) |
Jul 08, 2019 | 15.03 | 15.03 | 14.76 | 14.93 | 95,219 | -0.23(-1.52%) |
Jul 05, 2019 | 14.98 | 15.20 | 14.89 | 15.16 | 72,900 | +0.01(+0.07%) |
Jul 03, 2019 | 15.15 | 15.30 | 15.05 | 15.15 | 48,100 | -0.02(-0.13%) |
Jul 02, 2019 | 15.34 | 15.42 | 14.95 | 15.17 | 125,404 | -0.23(-1.49%) |
Jul 01, 2019 | 15.52 | 15.77 | 15.24 | 15.40 | 225,489 | +0.35(+2.33%) |
Jun 28, 2019 | 15.15 | 15.40 | 15.00 | 15.05 | 353,700 | +0.03(+0.20%) |
Jun 27, 2019 | 14.45 | 15.02 | 14.45 | 15.02 | 221,633 | +0.58(+4.02%) |
Jun 26, 2019 | 14.26 | 14.60 | 14.26 | 14.44 | 170,095 | +0.38(+2.70%) |
Jun 25, 2019 | 14.29 | 14.52 | 13.99 | 14.06 | 121,688 | -0.26(-1.82%) |
Jun 24, 2019 | 14.52 | 14.64 | 14.31 | 14.32 | 111,330 | -0.14(-0.97%) |
Jun 21, 2019 | 14.56 | 14.76 | 14.46 | 14.46 | 189,300 | -0.18(-1.23%) |
Jun 20, 2019 | 14.90 | 14.96 | 14.60 | 14.64 | 116,853 | +0.02(+0.14%) |
Jun 19, 2019 | 14.73 | 14.77 | 14.56 | 14.62 | 82,971 | -0.06(-0.41%) |
Jun 18, 2019 | 14.29 | 14.93 | 14.29 | 14.68 | 165,584 | +0.48(+3.38%) |
Jun 17, 2019 | 14.59 | 14.66 | 14.18 | 14.20 | 141,744 | -0.39(-2.67%) |
Jun 14, 2019 | 14.87 | 14.97 | 14.59 | 14.59 | 266,500 | -0.54(-3.57%) |
Jun 13, 2019 | 14.80 | 15.21 | 14.45 | 15.13 | 312,836 | +0.39(+2.65%) |
Jun 12, 2019 | 14.90 | 14.91 | 14.50 | 14.74 | 172,281 | -0.35(-2.32%) |
Jun 11, 2019 | 15.59 | 15.88 | 15.04 | 15.09 | 213,227 | -0.65(-4.13%) |
Jun 10, 2019 | 15.13 | 15.76 | 15.00 | 15.74 | 232,577 | +0.71(+4.72%) |
Jun 07, 2019 | 14.89 | 15.26 | 14.80 | 15.03 | 186,800 | +0.14(+0.94%) |
Jun 06, 2019 | 14.87 | 15.15 | 14.63 | 14.89 | 129,305 | -0.06(-0.40%) |
Jun 05, 2019 | 15.39 | 15.50 | 14.81 | 14.95 | 295,008 | -0.35(-2.29%) |
Jun 04, 2019 | 14.77 | 15.31 | 14.51 | 15.30 | 384,537 | +0.70(+4.79%) |
Jun 03, 2019 | 14.66 | 14.90 | 14.47 | 14.60 | 455,195 | -0.23(-1.55%) |
May 31, 2019 | 14.92 | 15.10 | 14.73 | 14.83 | 252,600 | -0.33(-2.18%) |
May 30, 2019 | 15.35 | 15.55 | 15.09 | 15.16 | 180,819 | -0.16(-1.04%) |
May 29, 2019 | 15.45 | 15.71 | 15.26 | 15.32 | 208,439 | -0.31(-1.98%) |
May 28, 2019 | 15.72 | 15.82 | 15.20 | 15.63 | 312,899 | -0.07(-0.45%) |
May 24, 2019 | 15.47 | 15.81 | 15.47 | 15.70 | 222,900 | +0.34(+2.21%) |
May 23, 2019 | 15.88 | 15.96 | 15.15 | 15.36 | 263,079 | -0.78(-4.83%) |
May 22, 2019 | 16.16 | 16.24 | 15.80 | 16.14 | 212,649 | -0.20(-1.22%) |
May 21, 2019 | 16.19 | 16.46 | 16.19 | 16.34 | 190,155 | +0.38(+2.38%) |
May 20, 2019 | 16.21 | 16.30 | 15.89 | 15.96 | 225,971 | -0.54(-3.27%) |
May 17, 2019 | 16.70 | 16.92 | 16.49 | 16.50 | 225,600 | -0.45(-2.65%) |
May 16, 2019 | 17.04 | 17.28 | 16.87 | 16.95 | 251,575 | -0.20(-1.17%) |
May 15, 2019 | 16.44 | 17.30 | 16.41 | 17.15 | 231,318 | +0.49(+2.94%) |
May 14, 2019 | 16.51 | 16.82 | 16.36 | 16.66 | 310,579 | +0.18(+1.09%) |
May 13, 2019 | 17.13 | 17.13 | 16.45 | 16.48 | 306,695 | -1.00(-5.72%) |
May 10, 2019 | 17.09 | 17.61 | 17.09 | 17.48 | 478,200 | +0.24(+1.39%) |
May 09, 2019 | 18.72 | 18.72 | 17.07 | 17.24 | 555,596 | -1.84(-9.64%) |
May 08, 2019 | 20.44 | 20.94 | 18.89 | 19.08 | 770,561 | -2.88(-13.11%) |
May 07, 2019 | 21.79 | 22.19 | 21.56 | 21.96 | 360,401 | -0.12(-0.54%) |
May 06, 2019 | 21.39 | 22.09 | 21.01 | 22.08 | 298,982 | +0.12(+0.55%) |
May 03, 2019 | 21.47 | 21.96 | 21.33 | 21.96 | 154,700 | +0.69(+3.24%) |
May 02, 2019 | 21.12 | 21.52 | 20.98 | 21.27 | 126,590 | +0.15(+0.71%) |