Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.11 | 15.75 | 14.10 | 14.11 | 26,296 | -1.30(-8.44%) |
Apr 29, 2020 | 15.16 | 15.94 | 14.38 | 15.41 | 31,675 | +0.89(+6.13%) |
Apr 28, 2020 | 13.51 | 14.90 | 12.74 | 14.52 | 47,332 | +1.74(+13.62%) |
Apr 27, 2020 | 13.08 | 13.50 | 12.72 | 12.78 | 42,308 | -0.07(-0.54%) |
Apr 24, 2020 | 11.93 | 13.14 | 11.51 | 12.85 | 23,400 | +1.01(+8.53%) |
Apr 23, 2020 | 12.34 | 12.54 | 11.44 | 11.84 | 26,836 | -0.47(-3.82%) |
Apr 22, 2020 | 12.34 | 12.53 | 11.93 | 12.31 | 11,425 | +0.26(+2.16%) |
Apr 21, 2020 | 12.10 | 13.44 | 11.63 | 12.05 | 28,062 | -0.69(-5.42%) |
Apr 20, 2020 | 12.91 | 13.68 | 12.21 | 12.74 | 16,230 | -0.67(-5.00%) |
Apr 17, 2020 | 12.50 | 14.18 | 12.50 | 13.41 | 22,900 | +1.39(+11.56%) |
Apr 16, 2020 | 13.14 | 13.14 | 11.22 | 12.02 | 29,779 | -1.06(-8.10%) |
Apr 15, 2020 | 13.69 | 13.83 | 12.05 | 13.08 | 23,145 | -0.72(-5.22%) |
Apr 14, 2020 | 13.50 | 14.61 | 13.25 | 13.80 | 31,335 | +0.55(+4.15%) |
Apr 13, 2020 | 13.80 | 14.99 | 13.14 | 13.25 | 14,831 | -0.66(-4.74%) |
Apr 09, 2020 | 14.43 | 15.24 | 13.44 | 13.91 | 24,400 | -0.16(-1.14%) |
Apr 08, 2020 | 13.90 | 14.21 | 12.52 | 14.07 | 47,948 | +0.84(+6.35%) |
Apr 07, 2020 | 13.31 | 13.98 | 12.26 | 13.23 | 33,015 | +0.12(+0.92%) |
Apr 06, 2020 | 12.37 | 13.16 | 12.00 | 13.11 | 34,222 | +1.33(+11.29%) |
Apr 03, 2020 | 11.74 | 12.21 | 11.16 | 11.78 | 17,800 | -0.18(-1.51%) |
Apr 02, 2020 | 11.10 | 11.98 | 11.01 | 11.96 | 24,491 | +0.88(+7.94%) |
Apr 01, 2020 | 12.32 | 12.61 | 11.00 | 11.08 | 32,746 | -1.73(-13.51%) |
Mar 31, 2020 | 11.08 | 13.47 | 10.87 | 12.81 | 45,836 | +1.48(+13.06%) |
Mar 30, 2020 | 11.74 | 11.91 | 10.76 | 11.33 | 27,175 | -0.26(-2.24%) |
Mar 27, 2020 | 11.21 | 12.48 | 11.00 | 11.59 | 30,600 | -0.35(-2.93%) |
Mar 26, 2020 | 11.55 | 12.70 | 11.55 | 11.94 | 42,902 | +0.51(+4.46%) |
Mar 25, 2020 | 13.00 | 13.29 | 11.25 | 11.43 | 60,176 | -1.40(-10.91%) |
Mar 24, 2020 | 11.61 | 12.95 | 11.00 | 12.83 | 82,882 | +1.97(+18.14%) |
Mar 23, 2020 | 10.36 | 11.09 | 9.900 | 10.86 | 36,578 | +0.46(+4.42%) |
Mar 20, 2020 | 11.93 | 12.31 | 10.03 | 10.40 | 64,600 | -1.46(-12.31%) |
Mar 19, 2020 | 11.26 | 12.41 | 9.750 | 11.86 | 67,329 | +0.65(+5.80%) |
Mar 18, 2020 | 11.97 | 12.17 | 9.400 | 11.21 | 66,600 | -1.29(-10.32%) |
Mar 17, 2020 | 12.00 | 13.55 | 11.45 | 12.50 | 54,687 | +1.00(+8.70%) |
Mar 16, 2020 | 12.00 | 12.88 | 10.98 | 11.50 | 50,750 | -2.52(-17.97%) |
Mar 13, 2020 | 12.14 | 14.02 | 12.02 | 14.02 | 47,900 | +2.47(+21.39%) |
Mar 12, 2020 | 13.35 | 13.54 | 11.00 | 11.55 | 90,038 | -2.74(-19.17%) |
Mar 11, 2020 | 15.34 | 16.09 | 14.20 | 14.29 | 64,770 | -1.49(-9.44%) |
Mar 10, 2020 | 16.20 | 16.80 | 14.93 | 15.78 | 56,681 | +0.00(+0.00%) |
Mar 09, 2020 | 15.50 | 16.98 | 15.00 | 15.78 | 36,501 | -0.91(-5.45%) |
Mar 06, 2020 | 16.88 | 17.40 | 15.81 | 16.69 | 40,200 | -0.84(-4.79%) |
Mar 05, 2020 | 18.78 | 18.81 | 17.21 | 17.53 | 20,554 | -1.49(-7.83%) |
Mar 04, 2020 | 18.42 | 19.14 | 17.99 | 19.02 | 24,920 | +0.97(+5.37%) |
Mar 03, 2020 | 19.14 | 19.25 | 17.87 | 18.05 | 25,787 | -1.13(-5.89%) |
Mar 02, 2020 | 19.00 | 19.55 | 18.38 | 19.18 | 22,599 | +0.42(+2.24%) |
Feb 28, 2020 | 19.19 | 20.44 | 17.80 | 18.76 | 42,700 | -0.96(-4.87%) |
Feb 27, 2020 | 18.94 | 20.20 | 18.82 | 19.72 | 53,572 | +0.19(+0.97%) |
Feb 26, 2020 | 19.36 | 20.20 | 19.36 | 19.53 | 30,973 | -0.07(-0.36%) |
Feb 25, 2020 | 20.45 | 21.19 | 18.69 | 19.60 | 47,152 | -0.87(-4.25%) |
Feb 24, 2020 | 20.75 | 20.93 | 20.38 | 20.47 | 14,459 | -0.61(-2.89%) |
Feb 21, 2020 | 20.71 | 21.55 | 20.50 | 21.08 | 18,600 | +0.41(+1.98%) |
Feb 20, 2020 | 20.80 | 20.80 | 20.25 | 20.67 | 9,629 | +0.15(+0.73%) |
Feb 19, 2020 | 20.99 | 21.15 | 20.28 | 20.52 | 12,513 | -0.27(-1.30%) |
Feb 18, 2020 | 22.08 | 22.08 | 20.79 | 20.79 | 13,110 | -1.34(-6.06%) |
Feb 14, 2020 | 21.92 | 22.48 | 21.51 | 22.13 | 49,600 | +0.37(+1.70%) |
Feb 13, 2020 | 20.87 | 22.00 | 20.81 | 21.76 | 57,258 | +0.93(+4.46%) |
Feb 12, 2020 | 20.31 | 21.09 | 20.10 | 20.83 | 22,925 | +0.66(+3.27%) |
Feb 11, 2020 | 20.25 | 20.93 | 20.01 | 20.17 | 39,033 | +0.04(+0.20%) |
Feb 10, 2020 | 20.16 | 20.16 | 19.89 | 20.13 | 13,145 | +0.10(+0.50%) |
Feb 07, 2020 | 20.21 | 20.43 | 19.57 | 20.03 | 28,000 | -0.29(-1.43%) |
Feb 06, 2020 | 20.30 | 20.62 | 20.05 | 20.32 | 52,891 | +0.14(+0.69%) |
Feb 05, 2020 | 20.20 | 20.30 | 19.50 | 20.18 | 48,716 | +0.18(+0.90%) |
Feb 04, 2020 | 20.41 | 20.65 | 19.79 | 20.00 | 39,643 | -0.16(-0.79%) |
Feb 03, 2020 | 20.34 | 20.90 | 19.81 | 20.16 | 62,086 | -0.08(-0.40%) |
Jan 31, 2020 | 20.60 | 21.68 | 19.77 | 20.24 | 63,400 | -0.39(-1.89%) |
Jan 30, 2020 | 20.07 | 20.71 | 19.35 | 20.63 | 56,631 | +0.41(+2.03%) |
Jan 29, 2020 | 20.37 | 20.80 | 19.72 | 20.22 | 53,169 | -0.06(-0.30%) |
Jan 28, 2020 | 20.73 | 21.39 | 19.80 | 20.28 | 63,546 | -0.31(-1.51%) |
Jan 27, 2020 | 21.71 | 22.20 | 20.50 | 20.59 | 62,277 | -1.28(-5.85%) |
Jan 24, 2020 | 22.83 | 22.85 | 21.73 | 21.87 | 34,100 | -0.71(-3.14%) |
Jan 23, 2020 | 20.69 | 23.76 | 20.55 | 22.58 | 108,998 | +1.87(+9.03%) |
Jan 22, 2020 | 20.57 | 20.85 | 20.12 | 20.71 | 33,874 | +0.12(+0.58%) |
Jan 21, 2020 | 20.70 | 21.00 | 20.40 | 20.59 | 44,888 | +0.03(+0.15%) |
Jan 17, 2020 | 20.43 | 20.94 | 20.14 | 20.56 | 61,600 | +0.28(+1.38%) |
Jan 16, 2020 | 20.25 | 20.81 | 19.71 | 20.28 | 94,655 | +0.03(+0.15%) |
Jan 15, 2020 | 18.75 | 20.36 | 18.61 | 20.25 | 115,122 | +1.72(+9.28%) |
Jan 14, 2020 | 18.98 | 19.91 | 18.04 | 18.53 | 75,180 | -0.45(-2.37%) |
Jan 13, 2020 | 18.43 | 20.00 | 18.16 | 18.98 | 91,221 | +0.76(+4.17%) |
Jan 10, 2020 | 18.47 | 18.75 | 18.10 | 18.22 | 28,800 | -0.25(-1.35%) |
Jan 09, 2020 | 18.18 | 19.25 | 17.80 | 18.47 | 37,860 | +0.54(+3.01%) |
Jan 08, 2020 | 17.52 | 18.08 | 17.08 | 17.93 | 41,291 | +0.60(+3.46%) |
Jan 07, 2020 | 17.42 | 17.80 | 16.91 | 17.33 | 22,047 | -0.14(-0.80%) |
Jan 06, 2020 | 17.41 | 17.79 | 16.69 | 17.47 | 29,379 | +0.40(+2.34%) |
Jan 03, 2020 | 16.86 | 17.19 | 16.19 | 17.07 | 23,100 | +0.23(+1.37%) |
Jan 02, 2020 | 17.27 | 17.49 | 16.75 | 16.84 | 38,963 | -1.00(-5.61%) |
Dec 31, 2019 | 17.83 | 18.75 | 17.58 | 17.84 | 46,600 | -0.05(-0.28%) |
Dec 30, 2019 | 18.19 | 18.19 | 17.57 | 17.89 | 15,508 | -0.27(-1.49%) |
Dec 27, 2019 | 18.40 | 18.56 | 17.86 | 18.16 | 22,300 | -0.05(-0.27%) |
Dec 26, 2019 | 18.77 | 18.84 | 17.66 | 18.21 | 29,620 | -0.45(-2.41%) |
Dec 24, 2019 | 18.56 | 19.02 | 18.34 | 18.66 | 32,000 | +0.13(+0.70%) |
Dec 23, 2019 | 17.37 | 19.76 | 17.08 | 18.53 | 64,954 | +1.18(+6.80%) |
Dec 20, 2019 | 17.66 | 18.01 | 16.18 | 17.35 | 52,400 | -0.28(-1.59%) |
Dec 19, 2019 | 18.30 | 18.68 | 17.55 | 17.63 | 41,689 | -1.01(-5.42%) |
Dec 18, 2019 | 19.51 | 20.08 | 18.43 | 18.64 | 36,112 | -0.58(-3.02%) |
Dec 17, 2019 | 19.10 | 19.82 | 18.61 | 19.22 | 28,248 | +0.18(+0.95%) |
Dec 16, 2019 | 20.83 | 21.46 | 19.01 | 19.04 | 50,909 | -1.69(-8.15%) |
Dec 13, 2019 | 20.00 | 20.87 | 19.19 | 20.73 | 29,000 | +0.96(+4.86%) |
Dec 12, 2019 | 19.08 | 19.96 | 19.00 | 19.77 | 14,991 | +0.56(+2.92%) |
Dec 11, 2019 | 19.22 | 19.59 | 19.05 | 19.21 | 21,335 | -0.17(-0.88%) |
Dec 10, 2019 | 19.90 | 20.16 | 18.86 | 19.38 | 33,873 | -0.84(-4.15%) |
Dec 09, 2019 | 20.40 | 21.16 | 19.07 | 20.22 | 109,908 | +0.07(+0.35%) |
Dec 06, 2019 | 18.75 | 20.62 | 18.70 | 20.15 | 47,200 | +1.71(+9.27%) |
Dec 05, 2019 | 18.20 | 19.00 | 18.20 | 18.44 | 15,094 | +0.31(+1.71%) |
Dec 04, 2019 | 17.11 | 18.33 | 17.11 | 18.13 | 19,348 | +1.16(+6.84%) |
Dec 03, 2019 | 16.30 | 17.49 | 15.95 | 16.97 | 25,400 | +0.33(+1.98%) |
Dec 02, 2019 | 16.78 | 17.13 | 16.34 | 16.64 | 16,969 | -0.28(-1.65%) |
Nov 29, 2019 | 16.69 | 17.00 | 16.15 | 16.92 | 9,200 | +0.18(+1.08%) |
Nov 27, 2019 | 16.21 | 17.22 | 16.21 | 16.74 | 11,700 | +0.04(+0.24%) |
Nov 26, 2019 | 18.12 | 18.92 | 16.21 | 16.70 | 38,006 | -1.44(-7.94%) |
Nov 25, 2019 | 19.58 | 19.58 | 17.97 | 18.14 | 52,746 | -1.33(-6.83%) |
Nov 22, 2019 | 18.49 | 19.68 | 17.80 | 19.47 | 25,400 | +1.19(+6.51%) |
Nov 21, 2019 | 18.35 | 18.64 | 18.00 | 18.28 | 26,194 | +0.18(+0.99%) |
Nov 20, 2019 | 17.84 | 18.49 | 17.84 | 18.10 | 44,921 | +0.24(+1.34%) |
Nov 19, 2019 | 15.99 | 18.80 | 15.99 | 17.86 | 62,800 | +1.87(+11.69%) |
Nov 18, 2019 | 16.34 | 16.46 | 15.71 | 15.99 | 23,606 | -0.34(-2.08%) |
Nov 15, 2019 | 16.36 | 16.72 | 16.30 | 16.33 | 12,100 | +0.11(+0.68%) |
Nov 14, 2019 | 15.81 | 16.60 | 15.70 | 16.22 | 23,165 | +0.48(+3.05%) |
Nov 13, 2019 | 15.45 | 16.00 | 15.12 | 15.74 | 48,568 | +0.28(+1.81%) |
Nov 12, 2019 | 16.04 | 16.18 | 15.30 | 15.46 | 31,473 | -0.71(-4.39%) |
Nov 11, 2019 | 16.22 | 16.48 | 16.08 | 16.17 | 38,150 | -0.15(-0.92%) |
Nov 08, 2019 | 16.11 | 16.54 | 16.02 | 16.32 | 10,500 | +0.03(+0.18%) |
Nov 07, 2019 | 16.98 | 17.28 | 15.52 | 16.29 | 72,793 | -0.85(-4.96%) |
Nov 06, 2019 | 17.48 | 17.48 | 16.76 | 17.14 | 25,323 | -0.44(-2.50%) |
Nov 05, 2019 | 17.73 | 18.18 | 17.25 | 17.58 | 21,455 | -0.30(-1.68%) |
Nov 04, 2019 | 17.87 | 18.28 | 17.52 | 17.88 | 38,588 | +0.31(+1.76%) |
Nov 01, 2019 | 17.62 | 17.97 | 17.48 | 17.57 | 21,000 | +0.20(+1.15%) |
Oct 31, 2019 | 18.13 | 18.13 | 17.26 | 17.37 | 45,087 | -0.95(-5.19%) |
Oct 30, 2019 | 18.15 | 18.56 | 17.52 | 18.32 | 46,034 | +0.18(+0.99%) |
Oct 29, 2019 | 18.92 | 18.92 | 18.00 | 18.14 | 58,171 | -0.91(-4.78%) |
Oct 28, 2019 | 19.61 | 19.78 | 18.44 | 19.05 | 81,318 | -0.23(-1.19%) |
Oct 25, 2019 | 19.56 | 20.35 | 19.24 | 19.28 | 53,500 | -0.25(-1.28%) |
Oct 24, 2019 | 19.40 | 20.43 | 19.18 | 19.53 | 58,226 | +0.36(+1.88%) |
Oct 23, 2019 | 19.16 | 19.61 | 19.05 | 19.17 | 48,426 | -0.15(-0.78%) |
Oct 22, 2019 | 19.60 | 19.75 | 19.15 | 19.32 | 44,901 | -0.47(-2.37%) |
Oct 21, 2019 | 19.69 | 19.98 | 19.36 | 19.79 | 38,874 | +0.19(+0.97%) |
Oct 18, 2019 | 19.67 | 19.79 | 19.25 | 19.60 | 60,400 | -0.37(-1.85%) |
Oct 17, 2019 | 19.75 | 20.00 | 19.34 | 19.97 | 65,241 | +0.30(+1.53%) |
Oct 16, 2019 | 21.36 | 21.48 | 19.56 | 19.67 | 122,157 | -1.49(-7.04%) |
Oct 15, 2019 | 20.17 | 21.49 | 20.04 | 21.16 | 116,921 | +0.86(+4.24%) |
Oct 14, 2019 | 19.88 | 20.43 | 19.55 | 20.30 | 82,940 | +0.29(+1.45%) |
Oct 11, 2019 | 19.95 | 20.33 | 19.54 | 20.01 | 52,600 | +0.50(+2.56%) |
Oct 10, 2019 | 19.63 | 20.20 | 19.47 | 19.51 | 78,314 | -0.10(-0.51%) |
Oct 09, 2019 | 19.70 | 21.09 | 19.41 | 19.61 | 128,237 | +0.03(+0.15%) |
Oct 08, 2019 | 19.49 | 20.02 | 19.27 | 19.58 | 88,185 | +0.08(+0.41%) |
Oct 07, 2019 | 19.52 | 20.25 | 19.32 | 19.50 | 63,153 | -0.27(-1.37%) |
Oct 04, 2019 | 20.21 | 20.88 | 19.50 | 19.77 | 109,200 | -0.44(-2.18%) |
Oct 03, 2019 | 20.88 | 20.90 | 19.53 | 20.21 | 48,868 | -0.28(-1.37%) |
Oct 02, 2019 | 20.15 | 21.86 | 20.02 | 20.49 | 65,709 | -1.01(-4.70%) |
Oct 01, 2019 | 21.25 | 21.98 | 20.66 | 21.50 | 57,457 | +0.54(+2.58%) |
Sep 30, 2019 | 19.40 | 21.45 | 19.35 | 20.96 | 62,900 | +1.43(+7.32%) |
Sep 27, 2019 | 19.35 | 20.18 | 19.25 | 19.53 | 97,500 | +0.05(+0.26%) |
Sep 26, 2019 | 20.58 | 20.72 | 19.01 | 19.48 | 72,304 | -1.24(-5.98%) |
Sep 25, 2019 | 19.98 | 20.87 | 19.32 | 20.72 | 81,818 | +0.80(+4.02%) |
Sep 24, 2019 | 21.16 | 21.79 | 19.84 | 19.92 | 58,127 | -1.34(-6.30%) |
Sep 23, 2019 | 22.29 | 22.49 | 21.13 | 21.26 | 55,888 | -1.07(-4.79%) |
Sep 20, 2019 | 20.45 | 22.47 | 20.45 | 22.33 | 150,500 | +1.66(+8.03%) |
Sep 19, 2019 | 20.32 | 21.13 | 19.64 | 20.67 | 54,228 | +0.35(+1.72%) |
Sep 18, 2019 | 19.57 | 20.73 | 19.39 | 20.32 | 60,588 | +0.81(+4.15%) |
Sep 17, 2019 | 20.87 | 21.24 | 19.00 | 19.51 | 75,578 | -1.40(-6.70%) |
Sep 16, 2019 | 20.73 | 21.30 | 20.13 | 20.91 | 56,048 | +0.08(+0.38%) |
Sep 13, 2019 | 21.06 | 21.44 | 20.31 | 20.83 | 37,600 | -0.05(-0.24%) |
Sep 12, 2019 | 21.70 | 21.70 | 20.05 | 20.88 | 68,790 | -0.58(-2.70%) |
Sep 11, 2019 | 19.68 | 21.49 | 19.31 | 21.46 | 39,200 | +1.92(+9.83%) |
Sep 10, 2019 | 19.55 | 20.25 | 19.38 | 19.54 | 37,369 | -0.31(-1.56%) |
Sep 09, 2019 | 19.60 | 20.13 | 19.10 | 19.85 | 52,818 | +0.38(+1.95%) |
Sep 06, 2019 | 20.05 | 20.62 | 19.43 | 19.47 | 41,700 | -0.72(-3.57%) |
Sep 05, 2019 | 20.84 | 21.44 | 19.88 | 20.19 | 50,525 | -0.45(-2.18%) |
Sep 04, 2019 | 21.01 | 21.29 | 20.12 | 20.64 | 35,463 | -0.16(-0.77%) |
Sep 03, 2019 | 19.91 | 21.79 | 19.70 | 20.80 | 96,666 | +0.60(+2.97%) |
Aug 30, 2019 | 19.75 | 20.49 | 19.31 | 20.20 | 50,000 | +0.61(+3.11%) |
Aug 29, 2019 | 19.59 | 20.40 | 19.20 | 19.59 | 44,356 | +0.15(+0.77%) |
Aug 28, 2019 | 19.30 | 19.61 | 18.90 | 19.44 | 40,429 | +0.12(+0.62%) |
Aug 27, 2019 | 19.98 | 20.00 | 19.00 | 19.32 | 45,053 | -0.51(-2.57%) |
Aug 26, 2019 | 19.49 | 20.00 | 19.30 | 19.83 | 42,880 | +0.41(+2.11%) |
Aug 23, 2019 | 19.82 | 20.28 | 18.75 | 19.42 | 85,400 | -0.39(-1.97%) |
Aug 22, 2019 | 20.18 | 20.44 | 19.81 | 19.81 | 32,248 | -0.29(-1.44%) |
Aug 21, 2019 | 20.08 | 20.50 | 19.89 | 20.10 | 28,635 | -0.13(-0.64%) |
Aug 20, 2019 | 19.67 | 20.65 | 19.52 | 20.23 | 47,074 | +0.45(+2.28%) |
Aug 19, 2019 | 20.62 | 21.17 | 19.30 | 19.78 | 23,810 | -0.71(-3.47%) |
Aug 16, 2019 | 19.48 | 20.49 | 19.31 | 20.49 | 12,000 | +1.17(+6.06%) |
Aug 15, 2019 | 19.45 | 20.49 | 19.23 | 19.32 | 34,628 | -0.23(-1.18%) |
Aug 14, 2019 | 19.81 | 20.05 | 19.16 | 19.55 | 34,363 | -0.65(-3.22%) |
Aug 13, 2019 | 19.43 | 20.75 | 19.01 | 20.20 | 29,700 | +0.72(+3.70%) |
Aug 12, 2019 | 18.96 | 19.52 | 18.70 | 19.48 | 20,060 | +0.59(+3.12%) |
Aug 09, 2019 | 20.28 | 20.44 | 18.89 | 18.89 | 32,500 | -1.26(-6.25%) |
Aug 08, 2019 | 18.92 | 20.37 | 18.92 | 20.15 | 15,619 | +1.32(+7.01%) |
Aug 07, 2019 | 18.65 | 20.10 | 18.25 | 18.83 | 34,125 | -0.29(-1.52%) |
Aug 06, 2019 | 20.00 | 20.20 | 18.88 | 19.12 | 18,366 | -0.76(-3.82%) |
Aug 05, 2019 | 19.99 | 20.15 | 19.23 | 19.88 | 40,177 | -0.34(-1.68%) |
Aug 02, 2019 | 20.18 | 21.41 | 19.75 | 20.22 | 14,500 | -0.11(-0.54%) |
Aug 01, 2019 | 20.68 | 21.43 | 20.06 | 20.33 | 29,626 | -0.37(-1.79%) |
Jul 31, 2019 | 20.57 | 21.89 | 20.54 | 20.70 | 36,438 | -0.06(-0.29%) |
Jul 30, 2019 | 19.50 | 21.86 | 19.50 | 20.76 | 53,253 | +0.95(+4.80%) |
Jul 29, 2019 | 20.59 | 20.70 | 19.40 | 19.81 | 36,973 | -0.62(-3.03%) |
Jul 26, 2019 | 20.72 | 21.47 | 20.42 | 20.43 | 48,200 | -0.34(-1.64%) |
Jul 25, 2019 | 21.40 | 21.69 | 20.04 | 20.77 | 42,724 | -0.48(-2.26%) |
Jul 24, 2019 | 20.72 | 21.48 | 20.63 | 21.25 | 49,024 | +0.40(+1.92%) |
Jul 23, 2019 | 21.35 | 21.35 | 20.75 | 20.85 | 25,238 | -0.45(-2.11%) |
Jul 22, 2019 | 21.00 | 21.63 | 20.74 | 21.30 | 43,685 | +0.43(+2.06%) |
Jul 19, 2019 | 21.41 | 21.48 | 20.43 | 20.87 | 71,200 | -0.43(-2.02%) |
Jul 18, 2019 | 21.43 | 21.82 | 20.43 | 21.30 | 60,653 | +0.21(+1.00%) |
Jul 17, 2019 | 21.00 | 21.76 | 20.43 | 21.09 | 67,472 | +0.46(+2.23%) |
Jul 16, 2019 | 21.55 | 22.25 | 19.60 | 20.63 | 147,327 | -0.84(-3.91%) |
Jul 15, 2019 | 21.60 | 22.62 | 21.33 | 21.47 | 32,675 | -0.37(-1.69%) |
Jul 12, 2019 | 22.12 | 23.25 | 21.75 | 21.84 | 31,200 | -0.17(-0.77%) |
Jul 11, 2019 | 22.29 | 22.98 | 21.89 | 22.01 | 36,350 | -0.21(-0.95%) |
Jul 10, 2019 | 22.50 | 23.39 | 21.52 | 22.22 | 29,647 | -0.21(-0.94%) |
Jul 09, 2019 | 22.68 | 23.01 | 21.75 | 22.43 | 28,395 | -0.25(-1.10%) |
Jul 08, 2019 | 22.26 | 23.50 | 22.26 | 22.68 | 44,169 | +0.21(+0.93%) |
Jul 05, 2019 | 23.39 | 24.00 | 21.99 | 22.47 | 57,500 | -1.01(-4.30%) |
Jul 03, 2019 | 24.62 | 24.62 | 22.69 | 23.48 | 43,600 | -1.06(-4.32%) |
Jul 02, 2019 | 26.50 | 26.57 | 21.06 | 24.54 | 205,066 | -2.47(-9.14%) |
Jul 01, 2019 | 29.50 | 29.73 | 26.56 | 27.01 | 127,024 | -1.74(-6.05%) |
Jun 28, 2019 | 28.00 | 30.86 | 28.00 | 28.75 | 1,177,100 | +1.26(+4.58%) |
Jun 27, 2019 | 26.91 | 28.84 | 26.62 | 27.49 | 65,165 | +0.90(+3.38%) |
Jun 26, 2019 | 27.00 | 27.95 | 25.45 | 26.59 | 59,549 | +0.05(+0.19%) |
Jun 25, 2019 | 24.50 | 28.44 | 24.50 | 26.54 | 123,087 | +2.54(+10.58%) |
Jun 24, 2019 | 25.75 | 25.75 | 23.30 | 24.00 | 40,929 | -1.36(-5.36%) |
Jun 21, 2019 | 24.96 | 25.88 | 24.03 | 25.36 | 66,000 | +0.68(+2.76%) |
Jun 20, 2019 | 24.78 | 25.35 | 24.00 | 24.68 | 48,745 | +0.62(+2.58%) |
Jun 19, 2019 | 24.74 | 26.60 | 23.82 | 24.06 | 84,442 | -0.68(-2.75%) |
Jun 18, 2019 | 21.64 | 24.90 | 21.64 | 24.74 | 46,558 | +2.91(+13.33%) |
Jun 17, 2019 | 21.83 | 22.23 | 20.83 | 21.83 | 44,092 | -0.13(-0.59%) |
Jun 14, 2019 | 22.08 | 22.23 | 20.30 | 21.96 | 29,400 | -0.11(-0.50%) |
Jun 13, 2019 | 21.75 | 22.90 | 21.26 | 22.07 | 64,597 | +0.82(+3.86%) |
Jun 12, 2019 | 19.02 | 21.74 | 18.56 | 21.25 | 83,522 | +1.91(+9.88%) |
Jun 11, 2019 | 19.47 | 19.70 | 19.01 | 19.34 | 37,475 | -0.16(-0.82%) |
Jun 10, 2019 | 17.95 | 19.68 | 17.95 | 19.50 | 72,734 | +1.43(+7.91%) |
Jun 07, 2019 | 17.00 | 18.66 | 16.65 | 18.07 | 110,800 | +1.30(+7.75%) |
Jun 06, 2019 | 16.74 | 17.25 | 16.73 | 16.77 | 18,015 | +0.17(+1.02%) |
Jun 05, 2019 | 17.07 | 17.25 | 16.60 | 16.60 | 12,139 | +0.10(+0.61%) |
Jun 04, 2019 | 16.18 | 17.04 | 16.18 | 16.50 | 22,483 | +0.43(+2.68%) |
Jun 03, 2019 | 15.84 | 16.79 | 15.84 | 16.07 | 20,024 | -0.18(-1.11%) |
May 31, 2019 | 17.11 | 17.26 | 16.25 | 16.25 | 35,600 | -1.22(-6.98%) |
May 30, 2019 | 16.10 | 17.48 | 15.80 | 17.47 | 77,782 | +1.37(+8.51%) |
May 29, 2019 | 15.35 | 16.40 | 15.35 | 16.10 | 30,114 | +0.40(+2.55%) |
May 28, 2019 | 15.70 | 16.04 | 15.51 | 15.70 | 10,980 | +0.00(+0.00%) |
May 24, 2019 | 15.70 | 15.87 | 15.41 | 15.70 | 8,700 | +0.41(+2.68%) |
May 23, 2019 | 15.48 | 16.42 | 14.70 | 15.29 | 56,984 | -0.16(-1.04%) |
May 22, 2019 | 15.53 | 15.53 | 15.15 | 15.45 | 12,230 | -0.25(-1.59%) |
May 21, 2019 | 15.26 | 15.77 | 15.12 | 15.70 | 18,057 | +0.31(+2.01%) |
May 20, 2019 | 15.03 | 15.68 | 14.95 | 15.39 | 11,975 | +0.10(+0.65%) |
May 17, 2019 | 15.63 | 15.76 | 15.29 | 15.29 | 9,400 | -0.37(-2.36%) |
May 16, 2019 | 16.36 | 16.36 | 15.01 | 15.66 | 38,989 | -0.44(-2.73%) |
May 15, 2019 | 16.00 | 16.47 | 15.70 | 16.10 | 15,148 | +0.05(+0.31%) |
May 14, 2019 | 15.23 | 16.15 | 15.23 | 16.05 | 8,897 | +0.70(+4.56%) |
May 13, 2019 | 15.51 | 16.04 | 15.26 | 15.35 | 11,350 | -0.89(-5.48%) |
May 10, 2019 | 16.70 | 16.75 | 15.45 | 16.24 | 10,500 | -0.71(-4.19%) |
May 09, 2019 | 16.99 | 17.22 | 16.33 | 16.95 | 16,764 | +0.21(+1.25%) |
May 08, 2019 | 14.84 | 16.75 | 14.84 | 16.74 | 17,579 | +1.63(+10.79%) |
May 07, 2019 | 16.09 | 16.09 | 15.01 | 15.11 | 17,297 | -0.86(-5.39%) |
May 06, 2019 | 15.92 | 16.45 | 15.81 | 15.97 | 12,437 | -0.03(-0.19%) |
May 03, 2019 | 16.76 | 16.76 | 15.70 | 16.00 | 14,200 | -0.50(-3.03%) |
May 02, 2019 | 16.49 | 17.94 | 16.14 | 16.50 | 92,044 | +0.30(+1.85%) |