Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.03 | 15.03 | 14.28 | 14.44 | 77,253 | -0.66(-4.38%) |
Apr 29, 2020 | 14.89 | 15.31 | 14.34 | 15.10 | 147,796 | +1.17(+8.38%) |
Apr 28, 2020 | 14.86 | 15.06 | 13.80 | 13.93 | 171,163 | -0.48(-3.31%) |
Apr 27, 2020 | 13.62 | 14.58 | 13.62 | 14.41 | 209,359 | +1.36(+10.44%) |
Apr 24, 2020 | 12.76 | 13.14 | 12.49 | 13.05 | 75,848 | +0.73(+5.92%) |
Apr 23, 2020 | 12.25 | 12.82 | 11.87 | 12.32 | 165,886 | +0.51(+4.28%) |
Apr 22, 2020 | 12.11 | 12.11 | 11.65 | 11.81 | 61,938 | +0.45(+3.92%) |
Apr 21, 2020 | 12.16 | 12.19 | 11.29 | 11.37 | 126,840 | -1.20(-9.51%) |
Apr 20, 2020 | 12.33 | 13.17 | 11.96 | 12.56 | 153,745 | +0.08(+0.63%) |
Apr 17, 2020 | 12.10 | 12.51 | 11.85 | 12.48 | 111,820 | +1.19(+10.57%) |
Apr 16, 2020 | 11.38 | 11.38 | 10.78 | 11.29 | 73,545 | +0.10(+0.89%) |
Apr 15, 2020 | 11.66 | 11.66 | 10.77 | 11.19 | 73,830 | -0.81(-6.73%) |
Apr 14, 2020 | 11.63 | 12.02 | 11.50 | 12.00 | 108,826 | +1.08(+9.89%) |
Apr 13, 2020 | 11.43 | 11.43 | 10.46 | 10.92 | 85,800 | -0.23(-2.09%) |
Apr 09, 2020 | 10.88 | 11.40 | 10.74 | 11.15 | 159,713 | +0.72(+6.90%) |
Apr 08, 2020 | 9.541 | 10.61 | 9.264 | 10.43 | 103,389 | +1.08(+11.55%) |
Apr 07, 2020 | 10.22 | 10.31 | 9.341 | 9.350 | 99,839 | -0.24(-2.47%) |
Apr 06, 2020 | 9.312 | 9.730 | 9.180 | 9.587 | 56,805 | +1.09(+12.87%) |
Apr 03, 2020 | 8.650 | 8.959 | 8.134 | 8.494 | 27,235 | -0.19(-2.19%) |
Apr 02, 2020 | 8.397 | 8.757 | 7.941 | 8.685 | 34,013 | +0.44(+5.38%) |
Apr 01, 2020 | 8.728 | 8.952 | 8.076 | 8.241 | 109,630 | -1.37(-14.27%) |
Mar 31, 2020 | 9.730 | 9.905 | 9.147 | 9.613 | 138,718 | -0.10(-1.00%) |
Mar 30, 2020 | 8.942 | 9.787 | 8.838 | 9.710 | 169,991 | +1.02(+11.76%) |
Mar 27, 2020 | 8.562 | 9.136 | 8.329 | 8.689 | 77,801 | -0.55(-6.00%) |
Mar 26, 2020 | 8.348 | 9.506 | 8.348 | 9.243 | 100,126 | +1.18(+14.62%) |
Mar 25, 2020 | 8.222 | 8.704 | 7.629 | 8.064 | 88,547 | +0.15(+1.95%) |
Mar 24, 2020 | 7.657 | 7.979 | 7.356 | 7.910 | 47,847 | +1.18(+17.45%) |
Mar 23, 2020 | 6.860 | 7.066 | 6.373 | 6.735 | 49,978 | -0.65(-8.79%) |
Mar 20, 2020 | 8.173 | 8.183 | 7.380 | 7.384 | 51,182 | -0.15(-1.95%) |
Mar 19, 2020 | 7.071 | 7.598 | 6.548 | 7.531 | 38,753 | +0.23(+3.13%) |
Mar 18, 2020 | 8.319 | 8.319 | 7.054 | 7.302 | 48,443 | -1.27(-14.86%) |
Mar 17, 2020 | 8.844 | 8.844 | 8.562 | 8.577 | 55,924 | -1.27(-12.90%) |
Mar 16, 2020 | 11.19 | 11.19 | 8.504 | 9.847 | 39,765 | -1.32(-11.85%) |
Mar 13, 2020 | 10.57 | 11.18 | 8.888 | 11.17 | 32,374 | +1.78(+18.96%) |
Mar 12, 2020 | 10.70 | 11.45 | 9.343 | 9.389 | 131,693 | -3.23(-25.59%) |
Mar 11, 2020 | 13.62 | 13.62 | 12.39 | 12.62 | 42,767 | -1.78(-12.37%) |
Mar 10, 2020 | 14.83 | 14.83 | 12.56 | 14.40 | 59,235 | +1.10(+8.27%) |
Mar 09, 2020 | 13.70 | 15.03 | 13.09 | 13.30 | 64,624 | -3.74(-21.94%) |
Mar 06, 2020 | 17.86 | 17.86 | 15.90 | 17.04 | 39,774 | -1.69(-9.03%) |
Mar 05, 2020 | 19.18 | 19.83 | 18.22 | 18.73 | 31,085 | -1.32(-6.60%) |
Mar 04, 2020 | 18.80 | 20.19 | 18.26 | 20.05 | 52,074 | +2.24(+12.56%) |
Mar 03, 2020 | 19.13 | 20.53 | 17.19 | 17.82 | 42,715 | -1.31(-6.87%) |
Mar 02, 2020 | 17.93 | 19.13 | 17.04 | 19.13 | 38,475 | +1.77(+10.20%) |
Feb 28, 2020 | 15.97 | 17.40 | 15.50 | 17.36 | 68,757 | -0.75(-4.12%) |
Feb 27, 2020 | 19.46 | 20.28 | 18.10 | 18.10 | 29,267 | -2.67(-12.85%) |
Feb 26, 2020 | 21.60 | 21.94 | 20.17 | 20.77 | 33,004 | -0.74(-3.44%) |
Feb 25, 2020 | 23.50 | 23.74 | 21.43 | 21.51 | 19,108 | -1.17(-5.15%) |
Feb 24, 2020 | 23.47 | 23.47 | 22.29 | 22.68 | 46,361 | -2.44(-9.72%) |
Feb 21, 2020 | 25.14 | 25.45 | 24.81 | 25.12 | 16,752 | -0.11(-0.42%) |
Feb 20, 2020 | 25.39 | 25.39 | 24.31 | 25.23 | 11,494 | -0.11(-0.45%) |
Feb 19, 2020 | 24.72 | 25.39 | 24.72 | 25.34 | 7,508 | +0.41(+1.62%) |
Feb 18, 2020 | 25.53 | 25.55 | 24.74 | 24.94 | 7,191 | -0.72(-2.82%) |
Feb 14, 2020 | 25.74 | 25.81 | 25.30 | 25.66 | 5,858 | +0.08(+0.32%) |
Feb 13, 2020 | 26.20 | 26.23 | 25.54 | 25.58 | 11,946 | -0.81(-3.06%) |
Feb 12, 2020 | 26.56 | 26.93 | 26.39 | 26.39 | 3,123 | -0.21(-0.79%) |
Feb 11, 2020 | 26.88 | 26.93 | 26.40 | 26.60 | 17,169 | -0.09(-0.34%) |
Feb 10, 2020 | 25.55 | 26.83 | 25.55 | 26.69 | 21,482 | +0.62(+2.39%) |
Feb 07, 2020 | 26.42 | 26.47 | 25.83 | 26.07 | 13,669 | -0.93(-3.45%) |
Feb 06, 2020 | 27.33 | 27.70 | 26.47 | 27.00 | 31,484 | +0.20(+0.75%) |
Feb 05, 2020 | 26.71 | 27.61 | 26.64 | 26.80 | 17,495 | +0.64(+2.46%) |
Feb 04, 2020 | 25.84 | 26.46 | 25.69 | 26.15 | 23,965 | +1.03(+4.10%) |
Feb 03, 2020 | 24.13 | 25.48 | 24.13 | 25.12 | 14,250 | +1.45(+6.12%) |
Jan 31, 2020 | 24.14 | 24.14 | 23.50 | 23.67 | 9,558 | -0.71(-2.91%) |
Jan 30, 2020 | 24.81 | 24.81 | 23.75 | 24.38 | 13,953 | -0.69(-2.76%) |
Jan 29, 2020 | 25.27 | 25.55 | 24.96 | 25.07 | 20,559 | +0.17(+0.67%) |
Jan 28, 2020 | 24.99 | 25.10 | 24.60 | 24.91 | 13,586 | +0.62(+2.56%) |
Jan 27, 2020 | 23.49 | 24.59 | 22.65 | 24.29 | 31,127 | -0.51(-2.04%) |
Jan 24, 2020 | 27.07 | 27.07 | 24.57 | 24.79 | 80,473 | -2.06(-7.68%) |
Jan 23, 2020 | 26.94 | 27.01 | 26.16 | 26.85 | 15,371 | -0.41(-1.51%) |
Jan 22, 2020 | 27.73 | 27.85 | 27.10 | 27.27 | 31,957 | +0.01(+0.04%) |
Jan 21, 2020 | 26.81 | 27.72 | 26.42 | 27.25 | 53,375 | +0.36(+1.34%) |
Jan 17, 2020 | 28.37 | 28.90 | 26.89 | 26.89 | 64,851 | -1.14(-4.06%) |
Jan 16, 2020 | 27.92 | 28.53 | 27.33 | 28.03 | 44,584 | +0.58(+2.13%) |
Jan 15, 2020 | 27.03 | 27.74 | 26.46 | 27.45 | 48,168 | +0.40(+1.49%) |
Jan 14, 2020 | 25.21 | 27.17 | 25.01 | 27.04 | 55,448 | +1.93(+7.69%) |
Jan 13, 2020 | 25.03 | 25.27 | 23.77 | 25.11 | 57,093 | +0.74(+3.03%) |
Jan 10, 2020 | 23.59 | 24.68 | 23.58 | 24.37 | 23,844 | +1.11(+4.77%) |
Jan 09, 2020 | 23.32 | 23.66 | 23.19 | 23.26 | 20,262 | +0.26(+1.13%) |
Jan 08, 2020 | 23.49 | 23.49 | 22.96 | 23.00 | 22,728 | -0.46(-1.98%) |
Jan 07, 2020 | 23.24 | 23.77 | 22.84 | 23.47 | 20,365 | +0.02(+0.10%) |
Jan 06, 2020 | 22.84 | 23.45 | 22.44 | 23.45 | 29,643 | +0.19(+0.82%) |
Jan 03, 2020 | 23.40 | 23.98 | 23.10 | 23.25 | 32,477 | -1.07(-4.40%) |
Jan 02, 2020 | 24.68 | 24.99 | 23.45 | 24.32 | 35,808 | -0.26(-1.07%) |
Dec 31, 2019 | 23.59 | 24.76 | 23.39 | 24.59 | 30,627 | +0.69(+2.88%) |
Dec 30, 2019 | 24.89 | 24.89 | 23.89 | 23.90 | 77,251 | -0.85(-3.45%) |
Dec 27, 2019 | 25.87 | 25.90 | 24.67 | 24.75 | 89,826 | -0.95(-3.71%) |
Dec 26, 2019 | 26.15 | 26.27 | 25.56 | 25.71 | 61,388 | -0.43(-1.64%) |
Dec 24, 2019 | 25.88 | 26.13 | 25.41 | 26.13 | 88,798 | +0.60(+2.36%) |
Dec 23, 2019 | 24.50 | 26.17 | 24.32 | 25.53 | 80,045 | +1.44(+5.98%) |
Dec 20, 2019 | 23.45 | 24.21 | 23.35 | 24.09 | 52,930 | +0.80(+3.43%) |
Dec 19, 2019 | 22.37 | 23.67 | 22.37 | 23.29 | 67,229 | +1.27(+5.79%) |
Dec 18, 2019 | 21.62 | 22.02 | 21.41 | 22.02 | 56,076 | +0.59(+2.77%) |
Dec 17, 2019 | 21.16 | 21.50 | 20.43 | 21.43 | 20,803 | +0.42(+1.99%) |
Dec 16, 2019 | 19.95 | 21.70 | 19.95 | 21.01 | 66,850 | +1.96(+10.29%) |
Dec 13, 2019 | 19.17 | 19.85 | 18.64 | 19.05 | 34,327 | -0.04(-0.22%) |
Dec 12, 2019 | 18.44 | 19.22 | 18.44 | 19.09 | 37,212 | +0.72(+3.92%) |
Dec 11, 2019 | 18.83 | 18.97 | 18.26 | 18.37 | 25,609 | -0.35(-1.85%) |
Dec 10, 2019 | 18.34 | 18.73 | 18.25 | 18.71 | 31,411 | +0.40(+2.20%) |
Dec 09, 2019 | 18.10 | 18.37 | 17.96 | 18.31 | 28,734 | +0.47(+2.66%) |
Dec 06, 2019 | 17.58 | 17.97 | 17.58 | 17.84 | 22,199 | +0.60(+3.50%) |
Dec 05, 2019 | 18.18 | 18.18 | 17.23 | 17.23 | 19,667 | -0.96(-5.30%) |
Dec 04, 2019 | 17.45 | 18.30 | 17.45 | 18.20 | 27,406 | +0.79(+4.55%) |
Dec 03, 2019 | 17.14 | 17.61 | 16.78 | 17.41 | 40,254 | -0.21(-1.21%) |
Dec 02, 2019 | 18.19 | 18.19 | 17.41 | 17.62 | 24,230 | -0.23(-1.26%) |
Nov 29, 2019 | 17.57 | 18.14 | 17.57 | 17.85 | 28,366 | +0.20(+1.12%) |
Nov 27, 2019 | 17.49 | 17.79 | 17.38 | 17.65 | 23,947 | +0.52(+3.03%) |
Nov 26, 2019 | 17.46 | 17.46 | 16.87 | 17.13 | 32,521 | -0.25(-1.42%) |
Nov 25, 2019 | 16.87 | 17.47 | 16.87 | 17.37 | 49,314 | +0.59(+3.50%) |
Nov 22, 2019 | 16.35 | 16.80 | 16.33 | 16.79 | 49,641 | +0.64(+3.97%) |
Nov 21, 2019 | 16.02 | 16.40 | 15.85 | 16.15 | 16,263 | +0.21(+1.32%) |
Nov 20, 2019 | 15.62 | 16.34 | 15.61 | 15.93 | 30,584 | +0.39(+2.49%) |
Nov 19, 2019 | 15.26 | 15.68 | 15.10 | 15.55 | 15,409 | +0.53(+3.53%) |
Nov 18, 2019 | 15.19 | 15.21 | 14.89 | 15.02 | 10,789 | -0.21(-1.36%) |
Nov 15, 2019 | 14.64 | 15.23 | 14.55 | 15.23 | 17,266 | +0.72(+4.95%) |
Nov 14, 2019 | 14.50 | 14.59 | 14.30 | 14.51 | 4,604 | -0.13(-0.90%) |
Nov 13, 2019 | 14.46 | 14.76 | 14.26 | 14.64 | 2,820 | +0.07(+0.45%) |
Nov 12, 2019 | 14.88 | 15.31 | 14.56 | 14.57 | 3,572 | -0.43(-2.89%) |
Nov 11, 2019 | 15.08 | 15.08 | 14.78 | 15.01 | 6,669 | -0.21(-1.37%) |
Nov 08, 2019 | 14.48 | 15.28 | 14.48 | 15.21 | 13,669 | +0.70(+4.82%) |
Nov 07, 2019 | 14.76 | 14.83 | 14.41 | 14.52 | 18,992 | -0.02(-0.11%) |
Nov 06, 2019 | 15.65 | 15.65 | 14.37 | 14.53 | 37,305 | -1.17(-7.47%) |
Nov 05, 2019 | 16.08 | 16.08 | 15.57 | 15.70 | 10,517 | -0.40(-2.48%) |
Nov 04, 2019 | 16.36 | 16.57 | 16.07 | 16.10 | 27,055 | -0.04(-0.27%) |
Nov 01, 2019 | 15.41 | 16.17 | 15.41 | 16.15 | 18,397 | +0.98(+6.43%) |
Oct 31, 2019 | 15.09 | 15.22 | 14.83 | 15.17 | 29,444 | -0.09(-0.57%) |
Oct 30, 2019 | 15.43 | 15.44 | 15.08 | 15.26 | 16,224 | -0.07(-0.43%) |
Oct 29, 2019 | 15.09 | 15.38 | 14.76 | 15.32 | 116,933 | +0.42(+2.81%) |
Oct 28, 2019 | 14.51 | 14.94 | 14.51 | 14.91 | 122,445 | +0.67(+4.72%) |
Oct 25, 2019 | 13.61 | 14.39 | 13.61 | 14.23 | 126,621 | +0.42(+3.01%) |
Oct 24, 2019 | 13.65 | 13.83 | 13.65 | 13.82 | 4,798 | -0.27(-1.92%) |
Oct 23, 2019 | 13.70 | 14.18 | 13.62 | 14.09 | 12,084 | +0.23(+1.69%) |
Oct 22, 2019 | 14.15 | 14.16 | 13.81 | 13.86 | 28,678 | +0.03(+0.21%) |
Oct 21, 2019 | 13.80 | 14.07 | 13.58 | 13.83 | 17,751 | +0.10(+0.73%) |
Oct 18, 2019 | 14.08 | 14.16 | 13.28 | 13.73 | 52,724 | -0.38(-2.71%) |
Oct 17, 2019 | 13.60 | 14.24 | 13.60 | 14.11 | 383,139 | +0.51(+3.72%) |
Oct 16, 2019 | 13.31 | 13.73 | 13.29 | 13.60 | 133,169 | +0.51(+3.86%) |
Oct 15, 2019 | 12.34 | 13.29 | 12.34 | 13.10 | 132,979 | +1.40(+11.98%) |
Oct 14, 2019 | 12.03 | 12.04 | 11.66 | 11.70 | 51,305 | -0.35(-2.91%) |
Oct 11, 2019 | 11.58 | 12.37 | 11.58 | 12.05 | 28,880 | +0.74(+6.54%) |
Oct 10, 2019 | 11.43 | 11.51 | 11.16 | 11.31 | 8,177 | +0.06(+0.52%) |
Oct 09, 2019 | 11.51 | 11.51 | 11.25 | 11.25 | 8,952 | -0.02(-0.20%) |
Oct 08, 2019 | 11.53 | 11.64 | 11.27 | 11.27 | 13,072 | -0.94(-7.68%) |
Oct 07, 2019 | 12.06 | 12.36 | 12.01 | 12.21 | 18,452 | -0.02(-0.15%) |
Oct 04, 2019 | 11.88 | 12.22 | 11.63 | 12.22 | 23,124 | +0.46(+3.94%) |
Oct 03, 2019 | 10.97 | 11.76 | 10.97 | 11.76 | 14,662 | +0.65(+5.85%) |
Oct 02, 2019 | 11.21 | 11.21 | 10.93 | 11.11 | 18,896 | -0.33(-2.84%) |
Oct 01, 2019 | 12.04 | 12.04 | 11.30 | 11.44 | 10,266 | -0.66(-5.46%) |
Sep 30, 2019 | 12.32 | 12.33 | 12.00 | 12.10 | 28,396 | -0.09(-0.70%) |
Sep 27, 2019 | 12.41 | 12.79 | 12.15 | 12.18 | 12,538 | -0.35(-2.79%) |
Sep 26, 2019 | 13.38 | 13.38 | 12.46 | 12.53 | 10,363 | -0.80(-5.98%) |
Sep 25, 2019 | 13.28 | 13.47 | 13.12 | 13.33 | 19,120 | +0.10(+0.79%) |
Sep 24, 2019 | 13.97 | 13.97 | 13.23 | 13.23 | 37,114 | -0.72(-5.17%) |
Sep 23, 2019 | 14.17 | 14.17 | 13.86 | 13.95 | 18,113 | -0.27(-1.87%) |
Sep 20, 2019 | 14.00 | 14.34 | 14.00 | 14.21 | 19,548 | +0.59(+4.36%) |
Sep 19, 2019 | 13.85 | 14.06 | 13.62 | 13.62 | 4,797 | -0.28(-2.01%) |
Sep 18, 2019 | 13.93 | 13.94 | 13.59 | 13.90 | 14,207 | -0.27(-1.88%) |
Sep 17, 2019 | 14.16 | 14.36 | 13.89 | 14.16 | 4,316 | -0.02(-0.11%) |
Sep 16, 2019 | 14.29 | 14.42 | 14.18 | 14.18 | 13,980 | +0.28(+1.99%) |
Sep 13, 2019 | 14.49 | 14.49 | 13.79 | 13.90 | 7,304 | -0.10(-0.69%) |
Sep 12, 2019 | 14.33 | 14.33 | 13.67 | 14.00 | 17,129 | -0.26(-1.81%) |
Sep 11, 2019 | 13.52 | 14.26 | 13.49 | 14.26 | 71,165 | +0.71(+5.24%) |
Sep 10, 2019 | 12.06 | 13.55 | 12.06 | 13.55 | 36,268 | +1.20(+9.68%) |
Sep 09, 2019 | 12.40 | 12.49 | 12.00 | 12.35 | 40,674 | -0.03(-0.22%) |
Sep 06, 2019 | 12.00 | 12.46 | 11.99 | 12.38 | 19,136 | +0.44(+3.73%) |
Sep 05, 2019 | 11.82 | 12.04 | 11.56 | 11.94 | 7,038 | +0.24(+2.02%) |
Sep 04, 2019 | 11.84 | 11.84 | 11.44 | 11.70 | 2,722 | +0.12(+1.00%) |
Sep 03, 2019 | 11.85 | 12.05 | 11.57 | 11.58 | 4,482 | -0.42(-3.53%) |
Aug 30, 2019 | 12.30 | 12.30 | 11.85 | 12.01 | 6,070 | -0.09(-0.74%) |
Aug 29, 2019 | 11.99 | 12.15 | 11.99 | 12.10 | 3,139 | +0.27(+2.30%) |
Aug 28, 2019 | 11.42 | 11.91 | 11.32 | 11.83 | 10,441 | +0.24(+2.08%) |
Aug 27, 2019 | 12.64 | 12.64 | 11.55 | 11.58 | 18,024 | -0.72(-5.86%) |
Aug 26, 2019 | 12.30 | 12.31 | 12.19 | 12.31 | 3,515 | +0.25(+2.10%) |
Aug 23, 2019 | 12.92 | 13.16 | 11.95 | 12.05 | 218,324 | -1.00(-7.69%) |
Aug 22, 2019 | 13.41 | 13.44 | 12.89 | 13.06 | 14,387 | -0.25(-1.86%) |
Aug 21, 2019 | 13.21 | 13.30 | 13.13 | 13.30 | 6,947 | +0.27(+2.06%) |
Aug 20, 2019 | 13.54 | 13.67 | 13.02 | 13.04 | 2,991 | -0.28(-2.13%) |
Aug 19, 2019 | 12.97 | 13.40 | 12.95 | 13.32 | 5,344 | +0.71(+5.60%) |
Aug 16, 2019 | 12.31 | 12.73 | 12.31 | 12.61 | 30,660 | +0.48(+3.93%) |
Aug 15, 2019 | 12.50 | 12.50 | 12.14 | 12.14 | 17,538 | -0.38(-3.06%) |
Aug 14, 2019 | 13.18 | 13.18 | 12.44 | 12.52 | 19,690 | -1.22(-8.91%) |
Aug 13, 2019 | 13.42 | 13.99 | 13.42 | 13.74 | 3,806 | +0.36(+2.68%) |
Aug 12, 2019 | 13.72 | 13.72 | 13.17 | 13.38 | 8,178 | -0.60(-4.31%) |
Aug 09, 2019 | 13.99 | 14.06 | 13.76 | 13.99 | 4,115 | -0.53(-3.63%) |
Aug 08, 2019 | 13.89 | 14.60 | 13.80 | 14.51 | 215,035 | +0.81(+5.91%) |
Aug 07, 2019 | 12.94 | 13.79 | 12.94 | 13.70 | 12,605 | +0.09(+0.65%) |
Aug 06, 2019 | 13.99 | 13.99 | 13.41 | 13.61 | 5,118 | +0.05(+0.34%) |
Aug 05, 2019 | 14.36 | 14.36 | 13.11 | 13.57 | 13,748 | -1.26(-8.52%) |
Aug 02, 2019 | 15.13 | 15.26 | 14.60 | 14.83 | 36,833 | -0.24(-1.59%) |
Aug 01, 2019 | 15.30 | 15.70 | 14.82 | 15.07 | 72,396 | -0.08(-0.56%) |
Jul 31, 2019 | 15.48 | 15.62 | 15.04 | 15.16 | 10,546 | -0.27(-1.74%) |
Jul 30, 2019 | 15.42 | 15.51 | 15.10 | 15.43 | 11,150 | -0.15(-0.94%) |
Jul 29, 2019 | 15.46 | 15.74 | 15.41 | 15.57 | 8,453 | +0.09(+0.57%) |
Jul 26, 2019 | 15.32 | 15.49 | 15.31 | 15.48 | 4,938 | +0.34(+2.25%) |
Jul 25, 2019 | 15.62 | 15.62 | 15.11 | 15.14 | 9,072 | -0.61(-3.89%) |
Jul 24, 2019 | 15.54 | 15.77 | 15.38 | 15.76 | 9,305 | +0.32(+2.06%) |
Jul 23, 2019 | 15.36 | 15.52 | 15.28 | 15.44 | 2,575 | +0.25(+1.65%) |
Jul 22, 2019 | 15.39 | 15.42 | 15.08 | 15.19 | 6,310 | -0.25(-1.61%) |
Jul 19, 2019 | 16.03 | 16.03 | 15.39 | 15.43 | 123,155 | -0.53(-3.35%) |
Jul 18, 2019 | 15.58 | 16.04 | 15.55 | 15.97 | 16,206 | +0.29(+1.86%) |
Jul 17, 2019 | 15.96 | 15.96 | 15.61 | 15.68 | 6,412 | -0.26(-1.65%) |
Jul 16, 2019 | 16.05 | 16.08 | 15.88 | 15.94 | 4,221 | -0.13(-0.79%) |
Jul 15, 2019 | 15.94 | 16.17 | 15.89 | 16.07 | 4,779 | +0.03(+0.20%) |
Jul 12, 2019 | 16.26 | 16.29 | 15.71 | 16.03 | 207,521 | -0.25(-1.51%) |
Jul 11, 2019 | 17.32 | 17.36 | 16.04 | 16.28 | 42,823 | -1.09(-6.25%) |
Jul 10, 2019 | 17.50 | 17.55 | 17.09 | 17.37 | 9,746 | +0.05(+0.30%) |
Jul 09, 2019 | 16.81 | 17.45 | 16.81 | 17.31 | 9,681 | +0.43(+2.55%) |
Jul 08, 2019 | 17.71 | 17.71 | 16.53 | 16.88 | 4,964 | -0.83(-4.67%) |
Jul 05, 2019 | 18.13 | 18.33 | 17.61 | 17.71 | 15,227 | -0.76(-4.11%) |
Jul 03, 2019 | 18.34 | 18.47 | 18.14 | 18.47 | 154,741 | +0.47(+2.61%) |
Jul 02, 2019 | 18.10 | 18.10 | 17.68 | 18.00 | 15,685 | +0.06(+0.31%) |
Jul 01, 2019 | 17.91 | 18.08 | 17.74 | 17.94 | 312,577 | +0.40(+2.27%) |
Jun 28, 2019 | 17.25 | 17.54 | 17.25 | 17.54 | 8,539 | +0.39(+2.26%) |
Jun 27, 2019 | 16.70 | 17.16 | 16.70 | 17.16 | 3,469 | +0.75(+4.57%) |
Jun 26, 2019 | 16.78 | 16.78 | 16.39 | 16.41 | 10,590 | -0.23(-1.40%) |
Jun 25, 2019 | 17.04 | 17.20 | 16.64 | 16.64 | 5,901 | -0.02(-0.10%) |
Jun 24, 2019 | 17.31 | 17.31 | 16.66 | 16.66 | 6,293 | -0.83(-4.72%) |
Jun 21, 2019 | 17.55 | 17.55 | 16.68 | 17.48 | 33,687 | -0.13(-0.73%) |
Jun 20, 2019 | 17.89 | 17.99 | 17.50 | 17.61 | 218,483 | +0.40(+2.33%) |
Jun 19, 2019 | 16.98 | 17.26 | 16.89 | 17.21 | 71,536 | +0.39(+2.33%) |
Jun 18, 2019 | 17.01 | 17.03 | 16.80 | 16.82 | 40,016 | +0.47(+2.89%) |
Jun 17, 2019 | 16.20 | 16.47 | 16.20 | 16.35 | 11,052 | +0.31(+1.91%) |
Jun 14, 2019 | 16.55 | 16.55 | 16.04 | 16.04 | 3,090 | -0.48(-2.91%) |
Jun 13, 2019 | 17.07 | 17.07 | 16.49 | 16.52 | 29,178 | +0.01(+0.08%) |
Jun 12, 2019 | 15.98 | 16.55 | 15.98 | 16.51 | 82,303 | +0.49(+3.04%) |
Jun 11, 2019 | 16.35 | 16.50 | 16.02 | 16.02 | 6,327 | -0.11(-0.69%) |
Jun 10, 2019 | 16.55 | 16.55 | 16.12 | 16.13 | 2,594 | -0.32(-1.96%) |
Jun 07, 2019 | 16.13 | 16.55 | 16.13 | 16.45 | 2,781 | +0.52(+3.26%) |
Jun 06, 2019 | 16.15 | 16.22 | 15.93 | 15.93 | 2,106 | -0.36(-2.21%) |
Jun 05, 2019 | 16.79 | 16.79 | 16.17 | 16.29 | 5,401 | -0.35(-2.11%) |
Jun 04, 2019 | 16.08 | 16.65 | 16.06 | 16.65 | 9,613 | +1.13(+7.27%) |
Jun 03, 2019 | 15.70 | 15.81 | 15.40 | 15.52 | 133,053 | +0.41(+2.73%) |
May 31, 2019 | 15.02 | 15.44 | 15.02 | 15.11 | 9,993 | -0.74(-4.64%) |
May 30, 2019 | 16.26 | 16.42 | 15.80 | 15.84 | 167,261 | -0.38(-2.33%) |
May 29, 2019 | 15.98 | 16.22 | 15.62 | 16.22 | 23,489 | -0.41(-2.48%) |
May 28, 2019 | 17.83 | 17.83 | 16.63 | 16.63 | 6,067 | -1.03(-5.86%) |
May 24, 2019 | 17.84 | 17.91 | 17.67 | 17.67 | 3,605 | +0.09(+0.50%) |
May 23, 2019 | 17.83 | 17.83 | 17.28 | 17.58 | 28,360 | -0.67(-3.65%) |
May 22, 2019 | 18.03 | 18.26 | 17.66 | 18.24 | 9,279 | -0.01(-0.06%) |
May 21, 2019 | 17.88 | 18.30 | 17.60 | 18.26 | 2,191 | +0.34(+1.88%) |
May 20, 2019 | 17.99 | 18.08 | 17.92 | 17.92 | 4,416 | -0.72(-3.88%) |
May 17, 2019 | 18.84 | 18.96 | 18.64 | 18.64 | 1,133 | -0.38(-2.02%) |
May 16, 2019 | 18.95 | 19.60 | 18.71 | 19.03 | 7,656 | +0.38(+2.04%) |
May 15, 2019 | 17.97 | 18.65 | 17.83 | 18.65 | 235,947 | +0.14(+0.73%) |
May 14, 2019 | 18.39 | 18.59 | 18.37 | 18.51 | 8,229 | +0.38(+2.11%) |
May 13, 2019 | 19.37 | 19.37 | 17.91 | 18.13 | 44,042 | -1.87(-9.34%) |
May 10, 2019 | 20.18 | 20.18 | 19.15 | 19.99 | 11,847 | -0.49(-2.40%) |
May 09, 2019 | 20.00 | 20.50 | 19.48 | 20.49 | 11,839 | +0.02(+0.08%) |
May 08, 2019 | 20.02 | 20.76 | 20.02 | 20.47 | 3,745 | +0.46(+2.29%) |
May 07, 2019 | 21.38 | 21.50 | 19.45 | 20.01 | 12,767 | -1.92(-8.74%) |
May 06, 2019 | 20.97 | 22.07 | 20.62 | 21.93 | 28,935 | +0.80(+3.77%) |
May 03, 2019 | 21.05 | 21.13 | 20.95 | 21.13 | 2,266 | +0.47(+2.27%) |
May 02, 2019 | 20.43 | 20.66 | 20.27 | 20.66 | 2,997 | +0.42(+2.06%) |