Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.740 | 9.740 | 9.120 | 9.400 | 152,548 | -0.58(-5.81%) |
Apr 29, 2020 | 9.770 | 10.13 | 9.460 | 9.980 | 181,283 | +0.58(+6.17%) |
Apr 28, 2020 | 9.270 | 9.510 | 9.060 | 9.400 | 136,152 | +0.32(+3.52%) |
Apr 27, 2020 | 8.910 | 9.155 | 8.800 | 9.080 | 74,019 | +0.18(+2.02%) |
Apr 24, 2020 | 8.420 | 8.960 | 8.350 | 8.900 | 123,000 | +0.49(+5.83%) |
Apr 23, 2020 | 8.360 | 8.694 | 8.150 | 8.410 | 214,389 | +0.08(+0.96%) |
Apr 22, 2020 | 8.600 | 8.600 | 7.910 | 8.330 | 193,327 | -0.03(-0.36%) |
Apr 21, 2020 | 8.570 | 8.730 | 8.210 | 8.360 | 195,400 | -0.51(-5.75%) |
Apr 20, 2020 | 8.890 | 9.020 | 8.752 | 8.870 | 140,700 | -0.11(-1.22%) |
Apr 17, 2020 | 8.820 | 9.270 | 8.780 | 8.980 | 178,300 | +0.45(+5.28%) |
Apr 16, 2020 | 8.470 | 8.620 | 8.270 | 8.530 | 190,725 | +0.09(+1.07%) |
Apr 15, 2020 | 8.610 | 8.610 | 8.160 | 8.440 | 184,572 | -0.43(-4.85%) |
Apr 14, 2020 | 9.540 | 9.640 | 8.750 | 8.870 | 230,062 | -0.32(-3.48%) |
Apr 13, 2020 | 9.290 | 9.470 | 9.020 | 9.190 | 123,226 | -0.28(-2.96%) |
Apr 09, 2020 | 9.780 | 9.945 | 9.365 | 9.470 | 203,200 | +0.04(+0.42%) |
Apr 08, 2020 | 9.000 | 9.692 | 8.840 | 9.430 | 199,510 | +0.59(+6.67%) |
Apr 07, 2020 | 9.570 | 10.04 | 8.690 | 8.840 | 216,198 | -0.36(-3.91%) |
Apr 06, 2020 | 8.390 | 9.330 | 8.190 | 9.200 | 379,401 | +1.07(+13.16%) |
Apr 03, 2020 | 8.340 | 8.530 | 7.970 | 8.130 | 205,600 | -0.25(-2.98%) |
Apr 02, 2020 | 8.210 | 8.530 | 7.960 | 8.380 | 194,533 | +0.06(+0.72%) |
Apr 01, 2020 | 8.220 | 8.520 | 7.990 | 8.320 | 306,833 | -0.37(-4.26%) |
Mar 31, 2020 | 8.880 | 8.910 | 8.240 | 8.690 | 276,231 | -0.31(-3.44%) |
Mar 30, 2020 | 9.030 | 9.060 | 8.480 | 9.000 | 272,491 | -0.06(-0.66%) |
Mar 27, 2020 | 9.000 | 9.800 | 8.760 | 9.060 | 274,600 | -0.20(-2.16%) |
Mar 26, 2020 | 8.950 | 9.720 | 7.770 | 9.260 | 325,380 | +1.50(+19.33%) |
Mar 25, 2020 | 7.810 | 8.090 | 7.130 | 7.760 | 291,617 | +0.07(+0.91%) |
Mar 24, 2020 | 8.120 | 8.350 | 7.340 | 7.690 | 192,304 | -0.27(-3.39%) |
Mar 23, 2020 | 8.300 | 8.430 | 7.430 | 7.960 | 150,036 | -0.20(-2.45%) |
Mar 20, 2020 | 7.680 | 8.640 | 7.660 | 8.160 | 257,400 | +0.50(+6.53%) |
Mar 19, 2020 | 6.980 | 8.130 | 6.980 | 7.660 | 234,823 | +0.52(+7.28%) |
Mar 18, 2020 | 8.450 | 8.450 | 6.970 | 7.140 | 123,642 | -1.79(-20.04%) |
Mar 17, 2020 | 8.170 | 9.290 | 8.170 | 8.930 | 219,558 | +0.75(+9.17%) |
Mar 16, 2020 | 11.07 | 11.07 | 6.960 | 8.180 | 139,850 | -0.47(-5.43%) |
Mar 13, 2020 | 7.700 | 8.700 | 7.150 | 8.650 | 226,100 | +1.33(+18.17%) |
Mar 12, 2020 | 7.920 | 8.070 | 7.240 | 7.320 | 137,291 | -1.07(-12.75%) |
Mar 11, 2020 | 8.610 | 8.673 | 8.200 | 8.390 | 127,980 | -0.43(-4.88%) |
Mar 10, 2020 | 9.500 | 9.720 | 8.520 | 8.820 | 202,148 | -0.41(-4.44%) |
Mar 09, 2020 | 9.700 | 9.890 | 9.160 | 9.230 | 141,237 | -1.05(-10.21%) |
Mar 06, 2020 | 10.06 | 10.37 | 9.880 | 10.28 | 120,400 | -0.15(-1.44%) |
Mar 05, 2020 | 10.00 | 10.47 | 10.00 | 10.43 | 136,344 | +0.11(+1.07%) |
Mar 04, 2020 | 10.14 | 10.43 | 9.872 | 10.32 | 207,098 | +0.32(+3.20%) |
Mar 03, 2020 | 10.24 | 10.39 | 9.860 | 10.00 | 169,148 | -0.19(-1.82%) |
Mar 02, 2020 | 10.20 | 10.41 | 9.840 | 10.19 | 280,941 | +0.08(+0.74%) |
Feb 28, 2020 | 10.00 | 10.20 | 9.970 | 10.11 | 191,900 | -0.29(-2.79%) |
Feb 27, 2020 | 10.75 | 10.79 | 10.34 | 10.40 | 122,393 | -0.59(-5.37%) |
Feb 26, 2020 | 11.33 | 11.36 | 10.97 | 10.99 | 118,033 | -0.25(-2.22%) |
Feb 25, 2020 | 11.41 | 11.46 | 11.12 | 11.24 | 396,465 | -0.19(-1.66%) |
Feb 24, 2020 | 11.70 | 11.80 | 11.32 | 11.43 | 105,556 | -0.64(-5.30%) |
Feb 21, 2020 | 11.94 | 12.17 | 11.72 | 12.07 | 184,000 | +0.16(+1.34%) |
Feb 20, 2020 | 11.77 | 11.98 | 11.66 | 11.91 | 54,198 | +0.04(+0.34%) |
Feb 19, 2020 | 12.18 | 12.26 | 11.82 | 11.87 | 83,653 | -0.24(-1.98%) |
Feb 18, 2020 | 11.95 | 12.14 | 11.79 | 12.11 | 139,605 | +0.11(+0.92%) |
Feb 14, 2020 | 11.75 | 12.27 | 11.75 | 12.00 | 107,600 | +0.25(+2.13%) |
Feb 13, 2020 | 12.11 | 12.18 | 11.69 | 11.75 | 74,352 | -0.42(-3.45%) |
Feb 12, 2020 | 12.27 | 12.43 | 12.01 | 12.17 | 85,483 | +0.02(+0.16%) |
Feb 11, 2020 | 11.74 | 12.42 | 11.74 | 12.15 | 164,048 | +0.44(+3.76%) |
Feb 10, 2020 | 11.82 | 11.82 | 11.47 | 11.71 | 167,406 | -0.15(-1.26%) |
Feb 07, 2020 | 12.27 | 12.27 | 11.73 | 11.86 | 180,700 | -0.54(-4.35%) |
Feb 06, 2020 | 12.77 | 12.92 | 12.35 | 12.40 | 96,316 | -0.30(-2.36%) |
Feb 05, 2020 | 12.51 | 12.77 | 12.51 | 12.70 | 75,165 | +0.35(+2.83%) |
Feb 04, 2020 | 12.58 | 12.71 | 12.34 | 12.35 | 123,035 | -0.02(-0.16%) |
Feb 03, 2020 | 12.31 | 12.48 | 12.19 | 12.37 | 125,398 | +0.16(+1.31%) |
Jan 31, 2020 | 12.60 | 12.60 | 12.17 | 12.21 | 153,800 | -0.38(-3.02%) |
Jan 30, 2020 | 12.60 | 12.93 | 12.40 | 12.59 | 172,022 | -0.09(-0.71%) |
Jan 29, 2020 | 12.96 | 13.07 | 12.61 | 12.68 | 83,062 | -0.23(-1.78%) |
Jan 28, 2020 | 12.93 | 13.05 | 12.83 | 12.91 | 74,305 | +0.05(+0.39%) |
Jan 27, 2020 | 12.87 | 13.17 | 12.71 | 12.86 | 115,081 | -0.22(-1.68%) |
Jan 24, 2020 | 13.22 | 13.38 | 12.98 | 13.08 | 113,500 | -0.14(-1.06%) |
Jan 23, 2020 | 13.16 | 13.35 | 13.01 | 13.22 | 86,580 | +0.00(+0.00%) |
Jan 22, 2020 | 13.48 | 13.52 | 13.18 | 13.22 | 167,440 | -0.24(-1.78%) |
Jan 21, 2020 | 13.60 | 13.75 | 13.34 | 13.46 | 123,647 | -0.43(-3.10%) |
Jan 17, 2020 | 14.11 | 14.11 | 13.82 | 13.89 | 74,600 | -0.12(-0.86%) |
Jan 16, 2020 | 13.93 | 14.20 | 13.91 | 14.01 | 74,945 | +0.21(+1.52%) |
Jan 15, 2020 | 13.90 | 14.20 | 13.74 | 13.80 | 98,097 | -0.10(-0.72%) |
Jan 14, 2020 | 14.26 | 14.26 | 13.82 | 13.90 | 138,007 | -0.38(-2.66%) |
Jan 13, 2020 | 13.87 | 14.30 | 13.73 | 14.28 | 306,890 | +0.43(+3.10%) |
Jan 10, 2020 | 14.16 | 14.16 | 13.63 | 13.85 | 160,200 | -0.37(-2.60%) |
Jan 09, 2020 | 14.48 | 14.57 | 14.19 | 14.22 | 108,313 | -0.23(-1.59%) |
Jan 08, 2020 | 14.76 | 14.93 | 14.45 | 14.45 | 135,943 | -0.33(-2.23%) |
Jan 07, 2020 | 14.50 | 14.78 | 14.34 | 14.78 | 224,002 | +0.26(+1.79%) |
Jan 06, 2020 | 14.52 | 14.80 | 14.35 | 14.52 | 143,529 | -0.14(-0.95%) |
Jan 03, 2020 | 14.41 | 14.73 | 14.27 | 14.66 | 128,600 | +0.05(+0.34%) |
Jan 02, 2020 | 14.91 | 14.91 | 14.42 | 14.61 | 121,605 | -0.17(-1.15%) |
Dec 31, 2019 | 14.76 | 14.96 | 14.60 | 14.78 | 142,300 | -0.03(-0.20%) |
Dec 30, 2019 | 14.75 | 14.93 | 14.44 | 14.81 | 121,309 | +0.19(+1.30%) |
Dec 27, 2019 | 14.45 | 14.70 | 14.24 | 14.62 | 176,700 | +0.22(+1.53%) |
Dec 26, 2019 | 14.44 | 14.65 | 14.38 | 14.40 | 84,658 | +0.00(+0.00%) |
Dec 24, 2019 | 14.33 | 14.51 | 14.21 | 14.40 | 58,500 | +0.07(+0.49%) |
Dec 23, 2019 | 14.26 | 14.42 | 13.93 | 14.33 | 189,490 | +0.07(+0.49%) |
Dec 20, 2019 | 14.45 | 14.47 | 14.16 | 14.26 | 185,500 | -0.15(-1.04%) |
Dec 19, 2019 | 14.62 | 14.64 | 14.17 | 14.41 | 245,283 | -0.20(-1.37%) |
Dec 18, 2019 | 14.74 | 14.88 | 14.29 | 14.61 | 177,573 | -0.16(-1.08%) |
Dec 17, 2019 | 14.53 | 14.92 | 14.53 | 14.77 | 267,626 | +0.27(+1.86%) |
Dec 16, 2019 | 13.95 | 14.75 | 13.95 | 14.50 | 240,657 | +0.59(+4.24%) |
Dec 13, 2019 | 14.09 | 14.21 | 13.72 | 13.91 | 212,200 | -0.16(-1.14%) |
Dec 12, 2019 | 14.05 | 14.36 | 13.87 | 14.07 | 204,761 | +0.07(+0.50%) |
Dec 11, 2019 | 13.77 | 14.06 | 13.75 | 14.00 | 183,243 | +0.23(+1.67%) |
Dec 10, 2019 | 13.71 | 13.86 | 13.50 | 13.77 | 141,674 | +0.03(+0.22%) |
Dec 09, 2019 | 13.63 | 14.00 | 13.61 | 13.74 | 164,999 | +0.05(+0.37%) |
Dec 06, 2019 | 13.43 | 13.79 | 13.42 | 13.69 | 183,700 | +0.33(+2.47%) |
Dec 05, 2019 | 13.42 | 13.85 | 13.30 | 13.36 | 210,689 | +0.12(+0.91%) |
Dec 04, 2019 | 13.20 | 13.55 | 12.99 | 13.24 | 207,319 | +0.19(+1.46%) |
Dec 03, 2019 | 13.11 | 13.30 | 12.88 | 13.05 | 284,494 | -0.26(-1.95%) |
Dec 02, 2019 | 13.42 | 13.62 | 13.15 | 13.31 | 360,341 | -0.16(-1.19%) |
Nov 29, 2019 | 14.00 | 14.04 | 13.30 | 13.47 | 249,300 | -0.71(-5.01%) |
Nov 27, 2019 | 15.30 | 15.30 | 13.93 | 14.18 | 527,600 | -1.05(-6.89%) |
Nov 26, 2019 | 16.37 | 16.59 | 14.74 | 15.23 | 562,861 | -2.80(-15.53%) |
Nov 25, 2019 | 17.77 | 18.13 | 17.70 | 18.03 | 122,200 | +0.27(+1.52%) |
Nov 22, 2019 | 17.61 | 18.03 | 17.50 | 17.76 | 72,000 | +0.24(+1.37%) |
Nov 21, 2019 | 17.17 | 17.60 | 16.96 | 17.52 | 153,556 | +0.24(+1.39%) |
Nov 20, 2019 | 17.69 | 17.80 | 17.08 | 17.28 | 116,962 | -0.58(-3.25%) |
Nov 19, 2019 | 17.78 | 17.95 | 17.68 | 17.86 | 66,253 | +0.11(+0.62%) |
Nov 18, 2019 | 17.81 | 17.81 | 17.56 | 17.75 | 44,333 | -0.05(-0.28%) |
Nov 15, 2019 | 17.81 | 17.98 | 17.74 | 17.80 | 64,000 | +0.20(+1.14%) |
Nov 14, 2019 | 17.62 | 17.94 | 17.57 | 17.60 | 59,949 | +0.01(+0.06%) |
Nov 13, 2019 | 17.34 | 17.64 | 17.27 | 17.59 | 63,532 | +0.04(+0.20%) |
Nov 12, 2019 | 17.48 | 17.85 | 17.41 | 17.55 | 58,673 | +0.09(+0.49%) |
Nov 11, 2019 | 17.18 | 17.48 | 17.07 | 17.47 | 79,675 | +0.23(+1.33%) |
Nov 08, 2019 | 17.19 | 17.45 | 17.18 | 17.24 | 45,700 | +0.05(+0.29%) |
Nov 07, 2019 | 17.47 | 17.48 | 17.11 | 17.19 | 72,523 | -0.04(-0.23%) |
Nov 06, 2019 | 18.04 | 18.04 | 17.19 | 17.23 | 98,921 | -0.89(-4.91%) |
Nov 05, 2019 | 17.37 | 18.18 | 17.29 | 18.12 | 103,908 | +0.89(+5.17%) |
Nov 04, 2019 | 17.06 | 17.47 | 17.06 | 17.23 | 71,082 | +0.27(+1.59%) |
Nov 01, 2019 | 16.73 | 16.99 | 16.61 | 16.96 | 120,100 | +0.36(+2.17%) |
Oct 31, 2019 | 16.67 | 16.73 | 16.34 | 16.60 | 79,641 | -0.16(-0.95%) |
Oct 30, 2019 | 16.81 | 16.93 | 16.50 | 16.76 | 69,939 | -0.04(-0.24%) |
Oct 29, 2019 | 16.71 | 16.88 | 16.62 | 16.80 | 64,728 | +0.09(+0.54%) |
Oct 28, 2019 | 16.69 | 16.94 | 16.68 | 16.71 | 71,152 | +0.08(+0.48%) |
Oct 25, 2019 | 16.35 | 16.71 | 16.26 | 16.63 | 57,200 | +0.23(+1.43%) |
Oct 24, 2019 | 16.56 | 16.64 | 16.29 | 16.39 | 45,612 | -0.09(-0.58%) |
Oct 23, 2019 | 16.54 | 16.66 | 16.21 | 16.49 | 73,814 | -0.03(-0.18%) |
Oct 22, 2019 | 16.23 | 16.60 | 16.14 | 16.52 | 67,084 | +0.25(+1.54%) |
Oct 21, 2019 | 16.19 | 16.54 | 16.19 | 16.27 | 84,878 | +0.17(+1.06%) |
Oct 18, 2019 | 16.10 | 16.29 | 15.97 | 16.10 | 89,400 | -0.11(-0.68%) |
Oct 17, 2019 | 16.09 | 16.38 | 15.84 | 16.21 | 93,734 | +0.31(+1.95%) |
Oct 16, 2019 | 15.73 | 16.00 | 15.73 | 15.90 | 81,037 | +0.09(+0.57%) |
Oct 15, 2019 | 15.40 | 15.85 | 15.34 | 15.81 | 84,558 | +0.47(+3.06%) |
Oct 14, 2019 | 15.35 | 15.36 | 15.11 | 15.34 | 72,996 | -0.17(-1.10%) |
Oct 11, 2019 | 15.14 | 15.74 | 15.07 | 15.51 | 188,900 | +0.58(+3.88%) |
Oct 10, 2019 | 14.78 | 15.02 | 14.70 | 14.93 | 85,323 | +0.21(+1.43%) |
Oct 09, 2019 | 14.75 | 14.88 | 14.43 | 14.72 | 116,629 | +0.20(+1.38%) |
Oct 08, 2019 | 14.14 | 14.69 | 14.14 | 14.52 | 126,246 | +0.22(+1.54%) |
Oct 07, 2019 | 14.41 | 14.52 | 14.24 | 14.30 | 87,092 | -0.15(-1.04%) |
Oct 04, 2019 | 14.46 | 14.48 | 14.27 | 14.45 | 53,900 | +0.05(+0.38%) |
Oct 03, 2019 | 14.26 | 14.51 | 14.17 | 14.39 | 109,630 | +0.05(+0.38%) |
Oct 02, 2019 | 14.23 | 14.44 | 14.10 | 14.34 | 134,740 | +0.05(+0.35%) |
Oct 01, 2019 | 14.34 | 14.79 | 14.28 | 14.29 | 159,601 | -0.05(-0.35%) |
Sep 30, 2019 | 14.52 | 14.57 | 14.30 | 14.34 | 68,496 | -0.20(-1.38%) |
Sep 27, 2019 | 14.72 | 14.87 | 14.51 | 14.54 | 74,000 | -0.09(-0.62%) |
Sep 26, 2019 | 14.58 | 14.75 | 14.38 | 14.63 | 129,589 | +0.05(+0.34%) |
Sep 25, 2019 | 14.36 | 14.60 | 14.16 | 14.58 | 88,554 | +0.22(+1.53%) |
Sep 24, 2019 | 14.85 | 14.88 | 14.14 | 14.36 | 199,267 | -0.54(-3.62%) |
Sep 23, 2019 | 14.52 | 14.97 | 14.52 | 14.90 | 123,625 | +0.21(+1.43%) |
Sep 20, 2019 | 14.69 | 14.88 | 14.67 | 14.69 | 192,100 | -0.01(-0.07%) |
Sep 19, 2019 | 14.85 | 15.01 | 14.64 | 14.70 | 77,975 | -0.11(-0.74%) |
Sep 18, 2019 | 15.17 | 15.17 | 14.65 | 14.81 | 148,303 | -0.33(-2.18%) |
Sep 17, 2019 | 15.10 | 15.16 | 14.85 | 15.14 | 122,851 | -0.04(-0.26%) |
Sep 16, 2019 | 14.97 | 15.23 | 14.90 | 15.18 | 107,587 | +0.12(+0.80%) |
Sep 13, 2019 | 15.19 | 15.33 | 14.96 | 15.06 | 127,000 | -0.01(-0.07%) |
Sep 12, 2019 | 14.99 | 15.22 | 14.65 | 15.07 | 192,428 | +0.06(+0.40%) |
Sep 11, 2019 | 15.23 | 15.29 | 14.84 | 15.01 | 118,302 | -0.14(-0.92%) |
Sep 10, 2019 | 14.66 | 15.24 | 14.55 | 15.15 | 153,513 | +0.50(+3.41%) |
Sep 09, 2019 | 14.25 | 14.68 | 14.11 | 14.65 | 155,358 | +0.43(+3.02%) |
Sep 06, 2019 | 14.47 | 14.68 | 14.18 | 14.22 | 114,600 | -0.25(-1.73%) |
Sep 05, 2019 | 14.50 | 14.84 | 14.45 | 14.47 | 156,900 | +0.16(+1.12%) |
Sep 04, 2019 | 14.56 | 14.57 | 14.20 | 14.31 | 189,721 | -0.10(-0.69%) |
Sep 03, 2019 | 14.76 | 15.13 | 14.40 | 14.41 | 235,759 | -0.65(-4.32%) |
Aug 30, 2019 | 15.54 | 15.54 | 14.45 | 15.06 | 375,300 | -0.13(-0.86%) |
Aug 29, 2019 | 15.31 | 16.69 | 14.41 | 15.19 | 654,595 | -1.74(-10.28%) |
Aug 28, 2019 | 16.29 | 17.21 | 16.04 | 16.93 | 300,375 | +0.60(+3.67%) |
Aug 27, 2019 | 16.93 | 17.00 | 16.32 | 16.33 | 436,058 | -0.45(-2.68%) |
Aug 26, 2019 | 17.02 | 17.21 | 16.73 | 16.78 | 160,863 | -0.21(-1.24%) |
Aug 23, 2019 | 18.05 | 18.17 | 16.94 | 16.99 | 146,700 | -1.16(-6.39%) |
Aug 22, 2019 | 18.26 | 18.72 | 18.15 | 18.15 | 159,063 | +0.01(+0.06%) |
Aug 21, 2019 | 18.06 | 18.32 | 17.98 | 18.14 | 109,609 | +0.20(+1.11%) |
Aug 20, 2019 | 18.14 | 18.38 | 17.90 | 17.94 | 71,082 | -0.26(-1.43%) |
Aug 19, 2019 | 18.21 | 18.38 | 17.96 | 18.20 | 72,969 | +0.24(+1.34%) |
Aug 16, 2019 | 17.64 | 18.24 | 17.64 | 17.96 | 88,600 | +0.44(+2.51%) |
Aug 15, 2019 | 17.79 | 17.85 | 17.40 | 17.52 | 75,555 | -0.27(-1.52%) |
Aug 14, 2019 | 18.34 | 18.38 | 17.46 | 17.79 | 159,259 | -0.90(-4.82%) |
Aug 13, 2019 | 18.72 | 19.51 | 18.61 | 18.69 | 77,171 | -0.04(-0.21%) |
Aug 12, 2019 | 19.02 | 19.17 | 18.63 | 18.73 | 114,987 | -0.51(-2.65%) |
Aug 09, 2019 | 19.90 | 19.93 | 19.05 | 19.24 | 98,600 | -0.66(-3.32%) |
Aug 08, 2019 | 19.69 | 20.05 | 19.62 | 19.90 | 75,658 | +0.35(+1.79%) |
Aug 07, 2019 | 18.82 | 19.67 | 18.82 | 19.55 | 138,919 | +0.42(+2.20%) |
Aug 06, 2019 | 19.21 | 19.48 | 18.77 | 19.13 | 215,907 | +0.14(+0.74%) |
Aug 05, 2019 | 19.46 | 19.62 | 18.67 | 18.99 | 126,485 | -0.95(-4.76%) |
Aug 02, 2019 | 20.01 | 20.29 | 19.57 | 19.94 | 146,700 | -0.26(-1.29%) |
Aug 01, 2019 | 20.68 | 21.14 | 20.09 | 20.20 | 157,216 | -0.54(-2.60%) |
Jul 31, 2019 | 21.77 | 21.88 | 20.52 | 20.74 | 169,808 | -1.00(-4.60%) |
Jul 30, 2019 | 21.19 | 21.81 | 20.48 | 21.74 | 132,738 | +0.39(+1.83%) |
Jul 29, 2019 | 21.55 | 21.63 | 21.18 | 21.35 | 107,836 | -0.28(-1.29%) |
Jul 26, 2019 | 21.23 | 21.79 | 21.11 | 21.63 | 144,200 | +0.45(+2.12%) |
Jul 25, 2019 | 21.14 | 21.25 | 20.84 | 21.18 | 191,798 | +0.04(+0.19%) |
Jul 24, 2019 | 20.05 | 21.17 | 20.05 | 21.14 | 129,247 | +0.88(+4.34%) |
Jul 23, 2019 | 20.00 | 20.30 | 19.83 | 20.26 | 50,812 | +0.41(+2.07%) |
Jul 22, 2019 | 20.18 | 20.50 | 19.79 | 19.85 | 93,922 | -0.29(-1.44%) |
Jul 19, 2019 | 20.16 | 20.41 | 20.02 | 20.14 | 109,700 | +0.02(+0.10%) |
Jul 18, 2019 | 20.43 | 20.46 | 20.04 | 20.12 | 84,217 | -0.27(-1.32%) |
Jul 17, 2019 | 20.37 | 20.51 | 20.11 | 20.39 | 218,829 | -0.03(-0.15%) |
Jul 16, 2019 | 20.21 | 20.45 | 19.93 | 20.42 | 202,617 | +0.21(+1.04%) |
Jul 15, 2019 | 20.53 | 20.61 | 19.91 | 20.21 | 120,736 | -0.13(-0.64%) |
Jul 12, 2019 | 20.12 | 20.48 | 20.04 | 20.34 | 163,700 | +0.35(+1.75%) |
Jul 11, 2019 | 20.02 | 20.33 | 19.89 | 19.99 | 260,138 | +0.09(+0.45%) |
Jul 10, 2019 | 19.85 | 20.62 | 19.09 | 19.90 | 824,144 | +0.21(+1.07%) |
Jul 09, 2019 | 19.34 | 19.69 | 19.05 | 19.69 | 152,118 | +0.29(+1.49%) |
Jul 08, 2019 | 19.07 | 19.51 | 18.74 | 19.40 | 243,114 | +0.03(+0.15%) |
Jul 05, 2019 | 19.88 | 19.98 | 19.19 | 19.37 | 128,900 | -0.75(-3.73%) |
Jul 03, 2019 | 20.46 | 20.55 | 19.73 | 20.12 | 156,100 | -0.31(-1.52%) |
Jul 02, 2019 | 20.46 | 21.04 | 20.24 | 20.43 | 228,150 | -0.13(-0.63%) |
Jul 01, 2019 | 21.04 | 21.24 | 20.48 | 20.56 | 269,520 | -0.02(-0.10%) |
Jun 28, 2019 | 20.24 | 20.65 | 19.99 | 20.58 | 294,600 | +0.60(+3.00%) |
Jun 27, 2019 | 19.48 | 20.11 | 19.48 | 19.98 | 251,955 | +0.63(+3.26%) |
Jun 26, 2019 | 18.67 | 19.51 | 18.56 | 19.35 | 279,673 | +0.92(+4.99%) |
Jun 25, 2019 | 17.91 | 18.49 | 17.52 | 18.43 | 330,203 | +0.63(+3.54%) |
Jun 24, 2019 | 18.11 | 18.42 | 17.74 | 17.80 | 290,006 | -0.45(-2.47%) |
Jun 21, 2019 | 18.12 | 18.28 | 17.88 | 18.25 | 231,200 | +0.08(+0.44%) |
Jun 20, 2019 | 17.96 | 18.25 | 17.95 | 18.17 | 93,064 | +0.33(+1.85%) |
Jun 19, 2019 | 17.64 | 17.90 | 17.45 | 17.84 | 85,312 | +0.33(+1.88%) |
Jun 18, 2019 | 17.27 | 17.64 | 17.06 | 17.51 | 173,313 | +0.60(+3.55%) |
Jun 17, 2019 | 17.05 | 17.73 | 16.68 | 16.91 | 271,883 | +1.01(+6.35%) |
Jun 14, 2019 | 16.52 | 16.79 | 15.87 | 15.90 | 58,900 | -0.63(-3.81%) |
Jun 13, 2019 | 16.19 | 16.63 | 16.14 | 16.53 | 76,195 | +0.41(+2.54%) |
Jun 12, 2019 | 16.19 | 16.32 | 16.00 | 16.12 | 40,190 | -0.15(-0.92%) |
Jun 11, 2019 | 16.65 | 16.80 | 16.16 | 16.27 | 84,662 | -0.20(-1.21%) |
Jun 10, 2019 | 16.33 | 16.77 | 16.33 | 16.47 | 78,852 | +0.23(+1.42%) |
Jun 07, 2019 | 16.17 | 16.48 | 15.93 | 16.24 | 84,700 | +0.19(+1.18%) |
Jun 06, 2019 | 16.59 | 16.67 | 15.86 | 16.05 | 95,044 | -0.53(-3.20%) |
Jun 05, 2019 | 17.09 | 17.09 | 16.47 | 16.58 | 117,530 | -0.38(-2.24%) |
Jun 04, 2019 | 16.81 | 17.01 | 16.52 | 16.96 | 205,570 | +0.33(+1.98%) |
Jun 03, 2019 | 16.69 | 16.93 | 16.23 | 16.63 | 186,773 | -0.09(-0.54%) |
May 31, 2019 | 17.34 | 17.41 | 16.64 | 16.72 | 228,500 | -0.85(-4.84%) |
May 30, 2019 | 17.09 | 18.62 | 17.00 | 17.57 | 457,516 | +2.49(+16.51%) |
May 29, 2019 | 15.28 | 15.53 | 14.91 | 15.08 | 232,201 | -0.33(-2.14%) |
May 28, 2019 | 15.74 | 15.74 | 15.39 | 15.41 | 122,553 | -0.27(-1.72%) |
May 24, 2019 | 15.52 | 15.74 | 15.04 | 15.68 | 250,800 | +0.36(+2.35%) |
May 23, 2019 | 15.53 | 15.72 | 15.10 | 15.32 | 88,451 | -0.39(-2.48%) |
May 22, 2019 | 15.68 | 15.91 | 15.52 | 15.71 | 83,414 | -0.03(-0.19%) |
May 21, 2019 | 15.36 | 15.86 | 15.13 | 15.74 | 90,175 | +0.54(+3.55%) |
May 20, 2019 | 15.31 | 15.46 | 15.07 | 15.20 | 102,912 | -0.20(-1.30%) |
May 17, 2019 | 15.61 | 15.88 | 15.32 | 15.40 | 102,100 | -0.50(-3.14%) |
May 16, 2019 | 15.85 | 16.06 | 15.71 | 15.90 | 74,554 | +0.12(+0.76%) |
May 15, 2019 | 15.30 | 15.83 | 15.26 | 15.78 | 92,749 | +0.30(+1.94%) |
May 14, 2019 | 14.75 | 15.70 | 14.75 | 15.48 | 170,043 | +0.81(+5.52%) |
May 13, 2019 | 14.96 | 15.83 | 14.45 | 14.67 | 376,818 | -2.24(-13.25%) |
May 10, 2019 | 16.97 | 17.07 | 16.59 | 16.91 | 81,100 | -0.15(-0.88%) |
May 09, 2019 | 16.49 | 17.11 | 16.30 | 17.06 | 108,111 | +0.36(+2.16%) |
May 08, 2019 | 16.69 | 16.90 | 16.44 | 16.70 | 117,694 | -0.09(-0.54%) |
May 07, 2019 | 16.97 | 17.06 | 16.59 | 16.79 | 137,806 | -0.45(-2.61%) |
May 06, 2019 | 17.09 | 17.40 | 16.95 | 17.24 | 133,791 | -0.15(-0.86%) |
May 03, 2019 | 17.45 | 17.69 | 17.32 | 17.39 | 118,200 | +0.08(+0.46%) |
May 02, 2019 | 16.98 | 17.43 | 16.94 | 17.31 | 104,111 | +0.29(+1.70%) |