Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.370 | 9.425 | 8.870 | 8.940 | 478,893 | -0.56(-5.89%) |
Apr 29, 2020 | 9.630 | 9.630 | 9.290 | 9.500 | 511,019 | +0.24(+2.59%) |
Apr 28, 2020 | 9.790 | 9.790 | 9.230 | 9.260 | 484,882 | -0.25(-2.63%) |
Apr 27, 2020 | 9.250 | 9.650 | 9.180 | 9.510 | 501,019 | +0.38(+4.16%) |
Apr 24, 2020 | 8.830 | 9.220 | 8.740 | 9.130 | 417,700 | +0.39(+4.46%) |
Apr 23, 2020 | 8.580 | 9.030 | 8.580 | 8.740 | 553,004 | +0.20(+2.34%) |
Apr 22, 2020 | 8.860 | 9.052 | 8.520 | 8.540 | 1,101,453 | -0.02(-0.23%) |
Apr 21, 2020 | 8.650 | 9.000 | 8.470 | 8.560 | 734,819 | -0.35(-3.93%) |
Apr 20, 2020 | 8.730 | 9.450 | 8.600 | 8.910 | 666,058 | +0.15(+1.71%) |
Apr 17, 2020 | 8.310 | 8.780 | 8.190 | 8.760 | 679,600 | +0.73(+9.09%) |
Apr 16, 2020 | 8.080 | 8.220 | 7.690 | 8.030 | 514,996 | +0.00(+0.00%) |
Apr 15, 2020 | 8.200 | 8.260 | 7.840 | 8.030 | 545,735 | -0.48(-5.64%) |
Apr 14, 2020 | 8.560 | 8.780 | 8.350 | 8.510 | 590,363 | +0.15(+1.79%) |
Apr 13, 2020 | 8.560 | 8.600 | 8.100 | 8.360 | 506,911 | -0.20(-2.34%) |
Apr 09, 2020 | 8.420 | 8.800 | 8.370 | 8.560 | 569,100 | +0.23(+2.76%) |
Apr 08, 2020 | 8.330 | 8.450 | 7.860 | 8.330 | 890,549 | +0.18(+2.21%) |
Apr 07, 2020 | 8.380 | 8.650 | 7.910 | 8.150 | 960,741 | +0.02(+0.25%) |
Apr 06, 2020 | 7.540 | 8.150 | 7.450 | 8.130 | 536,439 | +1.02(+14.35%) |
Apr 03, 2020 | 8.040 | 8.040 | 7.070 | 7.110 | 589,600 | -0.95(-11.79%) |
Apr 02, 2020 | 7.780 | 8.080 | 7.500 | 8.060 | 668,382 | +0.31(+4.00%) |
Apr 01, 2020 | 7.410 | 7.800 | 6.960 | 7.750 | 758,312 | +0.01(+0.13%) |
Mar 31, 2020 | 8.200 | 8.200 | 7.410 | 7.740 | 815,602 | -0.39(-4.80%) |
Mar 30, 2020 | 7.610 | 8.150 | 7.250 | 8.130 | 567,244 | +0.60(+7.97%) |
Mar 27, 2020 | 8.290 | 8.340 | 7.520 | 7.530 | 616,000 | -1.12(-12.95%) |
Mar 26, 2020 | 8.060 | 9.220 | 8.060 | 8.650 | 655,709 | +0.65(+8.13%) |
Mar 25, 2020 | 7.350 | 8.100 | 7.170 | 8.000 | 648,674 | +0.68(+9.29%) |
Mar 24, 2020 | 7.260 | 7.630 | 6.870 | 7.320 | 842,884 | +0.58(+8.61%) |
Mar 23, 2020 | 6.700 | 7.045 | 6.260 | 6.740 | 865,323 | +0.17(+2.59%) |
Mar 20, 2020 | 7.190 | 7.600 | 6.500 | 6.570 | 1,175,000 | -0.42(-6.01%) |
Mar 19, 2020 | 5.730 | 7.300 | 5.700 | 6.990 | 906,926 | +1.28(+22.42%) |
Mar 18, 2020 | 6.620 | 6.870 | 5.630 | 5.710 | 1,499,542 | -1.29(-18.43%) |
Mar 17, 2020 | 7.070 | 7.340 | 6.460 | 7.000 | 1,446,170 | +0.01(+0.14%) |
Mar 16, 2020 | 7.690 | 8.000 | 6.990 | 6.990 | 1,014,439 | -1.57(-18.34%) |
Mar 13, 2020 | 8.890 | 9.310 | 7.800 | 8.560 | 1,250,200 | +0.36(+4.39%) |
Mar 12, 2020 | 9.000 | 9.080 | 8.050 | 8.200 | 2,168,127 | -1.46(-15.11%) |
Mar 11, 2020 | 10.21 | 10.38 | 9.400 | 9.660 | 1,066,205 | -0.81(-7.74%) |
Mar 10, 2020 | 10.47 | 10.60 | 9.700 | 10.47 | 1,108,688 | +0.66(+6.73%) |
Mar 09, 2020 | 11.05 | 11.45 | 9.700 | 9.810 | 1,179,159 | -1.85(-15.87%) |
Mar 06, 2020 | 12.06 | 12.34 | 11.42 | 11.66 | 608,000 | -0.84(-6.72%) |
Mar 05, 2020 | 13.01 | 13.19 | 12.41 | 12.50 | 570,349 | -0.63(-4.80%) |
Mar 04, 2020 | 13.23 | 13.32 | 12.86 | 13.13 | 475,639 | +0.23(+1.78%) |
Mar 03, 2020 | 12.79 | 13.17 | 12.66 | 12.90 | 753,879 | +0.01(+0.08%) |
Mar 02, 2020 | 12.50 | 12.95 | 12.05 | 12.89 | 1,042,322 | +0.67(+5.48%) |
Feb 28, 2020 | 11.78 | 12.23 | 11.61 | 12.22 | 1,438,300 | +0.31(+2.60%) |
Feb 27, 2020 | 12.00 | 12.76 | 11.50 | 11.91 | 850,995 | -0.34(-2.78%) |
Feb 26, 2020 | 12.55 | 12.62 | 12.03 | 12.25 | 638,874 | -0.11(-0.89%) |
Feb 25, 2020 | 13.00 | 13.15 | 12.01 | 12.36 | 916,340 | -0.59(-4.56%) |
Feb 24, 2020 | 13.54 | 13.62 | 12.70 | 12.95 | 821,942 | -1.04(-7.43%) |
Feb 21, 2020 | 14.63 | 14.63 | 13.84 | 13.99 | 552,700 | -0.63(-4.31%) |
Feb 20, 2020 | 14.79 | 14.84 | 14.26 | 14.62 | 595,318 | -0.17(-1.15%) |
Feb 19, 2020 | 15.10 | 15.15 | 14.57 | 14.79 | 612,048 | -0.22(-1.47%) |
Feb 18, 2020 | 14.68 | 15.03 | 14.32 | 15.01 | 587,259 | +0.23(+1.56%) |
Feb 14, 2020 | 14.89 | 14.93 | 14.59 | 14.78 | 270,800 | -0.12(-0.81%) |
Feb 13, 2020 | 15.21 | 15.38 | 14.89 | 14.90 | 282,404 | -0.36(-2.36%) |
Feb 12, 2020 | 14.88 | 15.39 | 14.65 | 15.26 | 393,212 | +0.46(+3.11%) |
Feb 11, 2020 | 14.82 | 15.01 | 14.49 | 14.80 | 365,257 | +0.09(+0.61%) |
Feb 10, 2020 | 14.47 | 14.89 | 14.44 | 14.71 | 314,625 | +0.21(+1.45%) |
Feb 07, 2020 | 15.18 | 15.30 | 14.44 | 14.50 | 425,900 | -0.73(-4.79%) |
Feb 06, 2020 | 14.62 | 15.67 | 14.50 | 15.23 | 579,432 | +0.63(+4.32%) |
Feb 05, 2020 | 14.32 | 14.83 | 14.32 | 14.60 | 488,340 | +0.22(+1.53%) |
Feb 04, 2020 | 13.99 | 14.50 | 13.98 | 14.38 | 368,379 | +0.53(+3.83%) |
Feb 03, 2020 | 13.35 | 13.90 | 13.32 | 13.85 | 532,448 | +0.46(+3.44%) |
Jan 31, 2020 | 14.08 | 14.08 | 13.16 | 13.39 | 619,600 | -0.74(-5.24%) |
Jan 30, 2020 | 14.12 | 14.44 | 13.99 | 14.13 | 360,379 | -0.15(-1.05%) |
Jan 29, 2020 | 14.40 | 14.41 | 14.15 | 14.28 | 274,321 | +0.01(+0.07%) |
Jan 28, 2020 | 14.03 | 14.43 | 13.99 | 14.27 | 409,665 | +0.39(+2.81%) |
Jan 27, 2020 | 14.03 | 14.13 | 13.83 | 13.88 | 479,118 | -0.45(-3.14%) |
Jan 24, 2020 | 15.02 | 15.14 | 14.31 | 14.33 | 561,300 | -0.68(-4.53%) |
Jan 23, 2020 | 15.27 | 15.28 | 14.91 | 15.01 | 466,138 | -0.35(-2.28%) |
Jan 22, 2020 | 15.56 | 15.56 | 15.19 | 15.36 | 336,700 | -0.16(-1.03%) |
Jan 21, 2020 | 15.22 | 15.70 | 15.13 | 15.52 | 384,809 | +0.25(+1.64%) |
Jan 17, 2020 | 15.57 | 15.73 | 15.14 | 15.27 | 389,400 | -0.17(-1.10%) |
Jan 16, 2020 | 15.58 | 15.71 | 15.25 | 15.44 | 332,280 | +0.02(+0.13%) |
Jan 15, 2020 | 15.35 | 15.54 | 15.21 | 15.42 | 427,887 | +0.19(+1.25%) |
Jan 14, 2020 | 14.99 | 15.36 | 14.70 | 15.23 | 555,111 | +0.14(+0.93%) |
Jan 13, 2020 | 15.50 | 15.67 | 14.91 | 15.09 | 569,068 | -0.41(-2.65%) |
Jan 10, 2020 | 15.47 | 15.75 | 15.32 | 15.50 | 491,000 | +0.10(+0.65%) |
Jan 09, 2020 | 16.00 | 16.04 | 15.37 | 15.40 | 351,919 | -0.45(-2.84%) |
Jan 08, 2020 | 15.61 | 16.02 | 15.48 | 15.85 | 392,299 | +0.21(+1.34%) |
Jan 07, 2020 | 15.70 | 16.01 | 15.35 | 15.64 | 519,463 | +0.04(+0.26%) |
Jan 06, 2020 | 15.78 | 15.80 | 14.86 | 15.60 | 669,927 | -0.11(-0.70%) |
Jan 03, 2020 | 15.57 | 15.88 | 15.36 | 15.71 | 675,700 | -0.09(-0.57%) |
Jan 02, 2020 | 15.39 | 15.86 | 15.09 | 15.80 | 688,087 | +0.53(+3.47%) |
Dec 31, 2019 | 15.32 | 15.53 | 14.83 | 15.27 | 693,100 | -0.09(-0.59%) |
Dec 30, 2019 | 15.60 | 16.00 | 15.21 | 15.36 | 959,223 | +0.08(+0.52%) |
Dec 27, 2019 | 15.13 | 15.43 | 14.86 | 15.28 | 875,400 | +0.08(+0.53%) |
Dec 26, 2019 | 15.02 | 15.35 | 14.45 | 15.20 | 1,343,327 | +0.66(+4.54%) |
Dec 24, 2019 | 14.25 | 14.56 | 14.01 | 14.54 | 500,700 | +0.23(+1.61%) |
Dec 23, 2019 | 14.26 | 14.63 | 14.02 | 14.31 | 962,688 | +0.13(+0.92%) |
Dec 20, 2019 | 14.21 | 14.39 | 13.97 | 14.18 | 1,790,200 | -0.03(-0.21%) |
Dec 19, 2019 | 13.35 | 14.29 | 13.08 | 14.21 | 1,249,442 | +0.82(+6.12%) |
Dec 18, 2019 | 13.33 | 13.74 | 12.91 | 13.39 | 1,283,642 | +0.28(+2.14%) |
Dec 17, 2019 | 13.55 | 13.62 | 12.80 | 13.11 | 1,328,517 | -0.46(-3.39%) |
Dec 16, 2019 | 15.00 | 15.00 | 13.02 | 13.57 | 2,589,764 | -0.98(-6.74%) |
Dec 13, 2019 | 16.29 | 17.37 | 13.36 | 14.55 | 6,978,200 | -2.41(-14.21%) |
Dec 12, 2019 | 17.30 | 17.34 | 16.83 | 16.96 | 1,537,172 | -0.35(-2.02%) |
Dec 11, 2019 | 17.57 | 18.35 | 17.20 | 17.31 | 1,301,931 | -0.19(-1.09%) |
Dec 10, 2019 | 16.69 | 17.57 | 16.67 | 17.50 | 1,086,250 | +0.84(+5.04%) |
Dec 09, 2019 | 17.91 | 17.99 | 16.15 | 16.66 | 1,144,686 | -1.09(-6.14%) |
Dec 06, 2019 | 16.66 | 17.80 | 16.45 | 17.75 | 1,011,100 | +1.31(+7.97%) |
Dec 05, 2019 | 16.13 | 17.50 | 16.10 | 16.44 | 1,126,545 | +0.34(+2.11%) |
Dec 04, 2019 | 15.99 | 16.15 | 15.74 | 16.10 | 732,946 | +0.12(+0.72%) |
Dec 03, 2019 | 15.54 | 16.14 | 15.44 | 15.98 | 927,403 | +0.29(+1.82%) |
Dec 02, 2019 | 15.58 | 16.00 | 15.42 | 15.70 | 1,005,655 | +0.12(+0.77%) |
Nov 29, 2019 | 15.67 | 15.86 | 15.36 | 15.58 | 254,200 | -0.11(-0.70%) |
Nov 27, 2019 | 15.77 | 15.94 | 15.39 | 15.69 | 779,500 | -0.09(-0.57%) |
Nov 26, 2019 | 16.72 | 16.75 | 15.62 | 15.78 | 1,259,844 | -0.83(-5.00%) |
Nov 25, 2019 | 16.24 | 16.62 | 15.60 | 16.61 | 1,333,250 | +0.53(+3.30%) |
Nov 22, 2019 | 15.45 | 16.19 | 15.15 | 16.08 | 1,367,800 | +0.66(+4.28%) |
Nov 21, 2019 | 15.25 | 15.57 | 15.04 | 15.42 | 851,464 | +0.23(+1.51%) |
Nov 20, 2019 | 15.15 | 15.48 | 14.15 | 15.19 | 1,895,831 | -0.33(-2.13%) |
Nov 19, 2019 | 12.30 | 16.47 | 12.30 | 15.52 | 6,009,555 | +4.08(+35.66%) |
Nov 18, 2019 | 11.65 | 11.72 | 11.22 | 11.44 | 506,297 | -0.19(-1.63%) |
Nov 15, 2019 | 11.31 | 11.63 | 11.09 | 11.63 | 394,300 | +0.40(+3.56%) |
Nov 14, 2019 | 11.70 | 11.79 | 11.21 | 11.23 | 467,972 | -0.58(-4.91%) |
Nov 13, 2019 | 11.99 | 12.03 | 11.65 | 11.81 | 483,582 | +0.10(+0.85%) |
Nov 12, 2019 | 11.48 | 11.82 | 11.37 | 11.71 | 388,536 | +0.32(+2.81%) |
Nov 11, 2019 | 11.85 | 12.14 | 11.36 | 11.39 | 491,547 | -0.55(-4.61%) |
Nov 08, 2019 | 11.60 | 12.05 | 11.28 | 11.94 | 511,200 | +0.27(+2.31%) |
Nov 07, 2019 | 11.43 | 11.80 | 11.10 | 11.67 | 801,606 | +0.18(+1.57%) |
Nov 06, 2019 | 11.62 | 11.78 | 11.44 | 11.49 | 665,635 | -0.16(-1.37%) |
Nov 05, 2019 | 11.50 | 11.87 | 11.39 | 11.65 | 540,789 | +0.15(+1.30%) |
Nov 04, 2019 | 11.63 | 11.68 | 11.21 | 11.50 | 635,611 | -0.08(-0.69%) |
Nov 01, 2019 | 11.06 | 11.66 | 11.06 | 11.58 | 634,400 | +0.54(+4.89%) |
Oct 31, 2019 | 10.98 | 11.24 | 10.97 | 11.04 | 567,985 | +0.04(+0.36%) |
Oct 30, 2019 | 11.05 | 11.12 | 10.93 | 11.00 | 562,986 | +0.00(+0.00%) |
Oct 29, 2019 | 11.08 | 11.24 | 10.86 | 11.00 | 469,352 | -0.12(-1.08%) |
Oct 28, 2019 | 10.98 | 11.36 | 10.87 | 11.12 | 806,848 | +0.20(+1.83%) |
Oct 25, 2019 | 10.50 | 11.13 | 10.11 | 10.92 | 1,144,300 | +0.34(+3.21%) |
Oct 24, 2019 | 11.09 | 11.40 | 10.49 | 10.58 | 1,195,595 | -0.53(-4.77%) |
Oct 23, 2019 | 11.50 | 11.73 | 10.77 | 11.11 | 1,367,888 | -0.39(-3.39%) |
Oct 22, 2019 | 9.760 | 11.55 | 8.820 | 11.50 | 7,366,997 | +1.90(+19.79%) |
Oct 21, 2019 | 10.34 | 10.38 | 9.570 | 9.600 | 2,982,297 | -0.63(-6.16%) |
Oct 18, 2019 | 10.67 | 10.81 | 10.04 | 10.23 | 1,401,700 | -0.57(-5.28%) |
Oct 17, 2019 | 10.40 | 11.06 | 10.35 | 10.80 | 1,596,114 | +0.34(+3.25%) |
Oct 16, 2019 | 10.97 | 10.98 | 9.910 | 10.46 | 2,482,243 | -0.63(-5.68%) |
Oct 15, 2019 | 10.87 | 11.29 | 10.85 | 11.09 | 820,614 | +0.26(+2.40%) |
Oct 14, 2019 | 10.88 | 11.20 | 10.78 | 10.83 | 592,715 | -0.10(-0.91%) |
Oct 11, 2019 | 11.32 | 11.38 | 10.54 | 10.93 | 1,055,800 | -0.36(-3.19%) |
Oct 10, 2019 | 11.11 | 11.41 | 11.04 | 11.29 | 338,323 | +0.16(+1.44%) |
Oct 09, 2019 | 11.69 | 11.85 | 11.07 | 11.13 | 382,043 | -0.48(-4.13%) |
Oct 08, 2019 | 11.82 | 11.89 | 11.51 | 11.61 | 342,553 | -0.36(-3.01%) |
Oct 07, 2019 | 12.14 | 12.15 | 11.78 | 11.97 | 311,090 | -0.21(-1.72%) |
Oct 04, 2019 | 12.50 | 12.88 | 12.11 | 12.18 | 693,400 | -0.22(-1.77%) |
Oct 03, 2019 | 12.37 | 12.66 | 12.12 | 12.40 | 593,079 | +0.01(+0.08%) |
Oct 02, 2019 | 12.17 | 12.59 | 11.92 | 12.39 | 588,990 | +0.08(+0.65%) |
Oct 01, 2019 | 12.35 | 12.78 | 11.94 | 12.31 | 498,073 | +0.15(+1.23%) |
Sep 30, 2019 | 12.62 | 12.62 | 11.92 | 12.16 | 778,118 | -0.41(-3.30%) |
Sep 27, 2019 | 13.03 | 13.40 | 12.34 | 12.57 | 528,700 | -0.46(-3.49%) |
Sep 26, 2019 | 13.44 | 13.57 | 12.96 | 13.03 | 486,860 | -0.43(-3.19%) |
Sep 25, 2019 | 13.27 | 13.58 | 12.93 | 13.46 | 523,887 | +0.15(+1.13%) |
Sep 24, 2019 | 13.69 | 14.29 | 13.01 | 13.31 | 653,645 | -0.22(-1.63%) |
Sep 23, 2019 | 14.25 | 14.40 | 13.51 | 13.53 | 475,871 | -0.71(-4.99%) |
Sep 20, 2019 | 14.03 | 14.39 | 13.78 | 14.24 | 3,376,500 | +0.15(+1.06%) |
Sep 19, 2019 | 14.23 | 15.08 | 14.05 | 14.09 | 503,774 | -0.06(-0.42%) |
Sep 18, 2019 | 14.22 | 14.34 | 13.94 | 14.15 | 735,302 | -0.08(-0.56%) |
Sep 17, 2019 | 13.81 | 14.71 | 13.81 | 14.23 | 1,202,226 | +0.60(+4.40%) |
Sep 16, 2019 | 13.78 | 14.00 | 13.50 | 13.63 | 634,637 | -0.15(-1.09%) |
Sep 13, 2019 | 14.07 | 14.75 | 13.76 | 13.78 | 603,600 | -0.26(-1.85%) |
Sep 12, 2019 | 14.50 | 14.61 | 13.90 | 14.04 | 343,753 | -0.36(-2.50%) |
Sep 11, 2019 | 14.14 | 14.48 | 13.92 | 14.40 | 367,024 | +0.31(+2.20%) |
Sep 10, 2019 | 13.69 | 14.42 | 13.53 | 14.09 | 460,759 | +0.37(+2.70%) |
Sep 09, 2019 | 14.21 | 14.21 | 13.60 | 13.72 | 379,673 | -0.28(-2.00%) |
Sep 06, 2019 | 14.69 | 14.88 | 13.99 | 14.00 | 410,100 | -0.65(-4.44%) |
Sep 05, 2019 | 14.19 | 14.86 | 14.13 | 14.65 | 564,379 | +0.56(+3.97%) |
Sep 04, 2019 | 14.40 | 14.41 | 13.88 | 14.09 | 402,943 | -0.23(-1.61%) |
Sep 03, 2019 | 14.54 | 15.15 | 14.27 | 14.32 | 378,777 | -0.41(-2.78%) |
Aug 30, 2019 | 15.28 | 15.42 | 14.65 | 14.73 | 189,100 | -0.55(-3.60%) |
Aug 29, 2019 | 15.11 | 15.44 | 14.92 | 15.28 | 253,681 | +0.28(+1.87%) |
Aug 28, 2019 | 14.72 | 15.09 | 14.57 | 15.00 | 320,684 | +0.29(+1.97%) |
Aug 27, 2019 | 15.66 | 15.84 | 14.46 | 14.71 | 529,526 | -0.94(-6.01%) |
Aug 26, 2019 | 15.01 | 15.87 | 14.99 | 15.65 | 405,281 | +0.82(+5.53%) |
Aug 23, 2019 | 15.11 | 15.36 | 14.63 | 14.83 | 463,600 | -0.39(-2.56%) |
Aug 22, 2019 | 15.67 | 15.85 | 15.20 | 15.22 | 388,735 | -0.53(-3.37%) |
Aug 21, 2019 | 15.58 | 15.80 | 15.45 | 15.75 | 420,199 | +0.16(+1.03%) |
Aug 20, 2019 | 15.70 | 15.86 | 15.40 | 15.59 | 246,330 | -0.12(-0.76%) |
Aug 19, 2019 | 15.71 | 15.86 | 15.07 | 15.71 | 468,359 | +0.31(+2.01%) |
Aug 16, 2019 | 15.16 | 15.90 | 15.16 | 15.40 | 640,500 | +0.58(+3.91%) |
Aug 15, 2019 | 15.19 | 15.40 | 14.79 | 14.82 | 403,088 | -0.40(-2.63%) |
Aug 14, 2019 | 14.50 | 15.45 | 14.05 | 15.22 | 725,179 | +0.41(+2.77%) |
Aug 13, 2019 | 14.03 | 14.83 | 13.94 | 14.81 | 704,374 | +0.70(+4.96%) |
Aug 12, 2019 | 14.50 | 14.53 | 13.84 | 14.11 | 874,402 | -0.21(-1.47%) |
Aug 09, 2019 | 15.27 | 15.65 | 14.29 | 14.32 | 888,300 | -1.08(-7.01%) |
Aug 08, 2019 | 15.50 | 16.13 | 15.35 | 15.40 | 1,553,510 | +0.26(+1.72%) |
Aug 07, 2019 | 15.00 | 16.00 | 12.44 | 15.14 | 6,157,494 | -3.84(-20.23%) |
Aug 06, 2019 | 17.67 | 19.00 | 17.67 | 18.98 | 648,368 | +1.01(+5.62%) |
Aug 05, 2019 | 18.05 | 18.25 | 17.52 | 17.97 | 497,262 | -0.29(-1.59%) |
Aug 02, 2019 | 18.21 | 18.60 | 17.89 | 18.26 | 713,500 | +0.05(+0.27%) |
Aug 01, 2019 | 17.99 | 18.65 | 17.83 | 18.21 | 631,394 | +0.21(+1.17%) |
Jul 31, 2019 | 18.12 | 18.72 | 17.98 | 18.00 | 813,286 | -0.06(-0.33%) |
Jul 30, 2019 | 18.20 | 18.31 | 17.84 | 18.06 | 1,167,080 | -0.27(-1.47%) |
Jul 29, 2019 | 18.61 | 18.75 | 18.25 | 18.33 | 497,264 | -0.31(-1.66%) |
Jul 26, 2019 | 18.47 | 18.78 | 18.34 | 18.64 | 363,200 | +0.24(+1.30%) |
Jul 25, 2019 | 19.00 | 19.08 | 18.22 | 18.40 | 458,858 | -0.60(-3.16%) |
Jul 24, 2019 | 19.00 | 19.50 | 18.70 | 19.00 | 426,794 | -0.25(-1.30%) |
Jul 23, 2019 | 19.54 | 19.54 | 19.01 | 19.25 | 392,825 | -0.29(-1.48%) |
Jul 22, 2019 | 19.19 | 19.80 | 18.97 | 19.54 | 483,999 | +0.48(+2.52%) |
Jul 19, 2019 | 19.43 | 19.62 | 18.74 | 19.06 | 601,100 | -0.43(-2.21%) |
Jul 18, 2019 | 19.12 | 19.63 | 19.05 | 19.49 | 469,198 | +0.32(+1.67%) |
Jul 17, 2019 | 19.72 | 19.90 | 19.00 | 19.17 | 374,857 | -0.64(-3.23%) |
Jul 16, 2019 | 20.00 | 20.27 | 19.66 | 19.81 | 528,086 | -0.19(-0.95%) |
Jul 15, 2019 | 20.03 | 20.22 | 19.60 | 20.00 | 377,879 | +0.02(+0.10%) |
Jul 12, 2019 | 20.10 | 20.10 | 19.85 | 19.98 | 281,900 | -0.09(-0.45%) |
Jul 11, 2019 | 21.06 | 21.10 | 20.03 | 20.07 | 375,459 | -0.93(-4.43%) |
Jul 10, 2019 | 20.97 | 21.03 | 20.42 | 21.00 | 558,174 | +0.05(+0.24%) |
Jul 09, 2019 | 20.84 | 21.11 | 20.48 | 20.95 | 736,517 | -0.80(-3.68%) |
Jul 08, 2019 | 19.59 | 21.75 | 19.29 | 21.75 | 1,413,708 | +2.15(+10.97%) |
Jul 05, 2019 | 18.59 | 19.75 | 18.59 | 19.60 | 799,100 | +0.83(+4.42%) |
Jul 03, 2019 | 18.81 | 18.95 | 18.45 | 18.77 | 313,000 | +0.07(+0.37%) |
Jul 02, 2019 | 18.93 | 19.29 | 18.62 | 18.70 | 704,894 | -0.31(-1.63%) |
Jul 01, 2019 | 19.97 | 19.99 | 18.93 | 19.01 | 728,146 | -0.79(-3.99%) |
Jun 28, 2019 | 18.46 | 19.88 | 18.46 | 19.80 | 3,000,900 | +1.41(+7.67%) |
Jun 27, 2019 | 17.99 | 18.47 | 17.84 | 18.39 | 534,402 | +0.40(+2.22%) |
Jun 26, 2019 | 17.56 | 18.06 | 17.47 | 17.99 | 551,083 | -0.01(-0.06%) |
Jun 25, 2019 | 18.21 | 18.25 | 17.87 | 18.00 | 571,063 | +0.06(+0.33%) |
Jun 24, 2019 | 18.05 | 18.50 | 17.86 | 17.94 | 723,684 | +0.00(+0.00%) |
Jun 21, 2019 | 18.00 | 18.05 | 17.76 | 17.94 | 766,900 | -0.08(-0.44%) |
Jun 20, 2019 | 18.00 | 18.16 | 17.81 | 18.02 | 459,308 | +0.02(+0.11%) |
Jun 19, 2019 | 18.00 | 18.19 | 17.76 | 18.00 | 532,132 | +0.01(+0.06%) |
Jun 18, 2019 | 18.00 | 18.18 | 17.38 | 17.99 | 600,097 | +0.18(+1.01%) |
Jun 17, 2019 | 17.89 | 17.94 | 17.25 | 17.81 | 553,951 | +0.01(+0.06%) |
Jun 14, 2019 | 17.40 | 17.94 | 17.25 | 17.80 | 749,400 | +0.49(+2.83%) |
Jun 13, 2019 | 17.01 | 17.42 | 16.83 | 17.31 | 407,070 | +0.36(+2.12%) |
Jun 12, 2019 | 16.36 | 17.06 | 16.35 | 16.95 | 391,787 | +0.46(+2.79%) |
Jun 11, 2019 | 16.75 | 16.93 | 16.27 | 16.49 | 519,412 | -0.17(-1.02%) |
Jun 10, 2019 | 16.70 | 16.99 | 16.56 | 16.66 | 559,484 | +0.10(+0.60%) |
Jun 07, 2019 | 15.12 | 16.78 | 15.02 | 16.56 | 1,470,500 | +1.57(+10.47%) |
Jun 06, 2019 | 15.17 | 15.24 | 14.73 | 14.99 | 617,014 | -0.15(-0.99%) |
Jun 05, 2019 | 14.60 | 15.49 | 14.50 | 15.14 | 723,466 | +0.60(+4.13%) |
Jun 04, 2019 | 14.58 | 14.58 | 14.32 | 14.54 | 589,153 | +0.09(+0.62%) |
Jun 03, 2019 | 14.46 | 14.87 | 14.34 | 14.45 | 734,049 | +0.00(+0.00%) |
May 31, 2019 | 14.34 | 14.60 | 14.26 | 14.45 | 475,000 | -0.04(-0.28%) |
May 30, 2019 | 13.96 | 14.55 | 13.96 | 14.49 | 661,792 | +0.57(+4.09%) |
May 29, 2019 | 13.65 | 14.00 | 13.52 | 13.92 | 617,447 | +0.16(+1.16%) |
May 28, 2019 | 14.00 | 14.00 | 13.68 | 13.76 | 514,759 | -0.24(-1.71%) |
May 24, 2019 | 13.82 | 14.07 | 13.59 | 14.00 | 337,800 | +0.16(+1.16%) |
May 23, 2019 | 13.93 | 14.13 | 13.61 | 13.84 | 310,577 | -0.21(-1.49%) |
May 22, 2019 | 14.09 | 14.29 | 13.93 | 14.05 | 401,892 | -0.13(-0.92%) |
May 21, 2019 | 13.96 | 14.20 | 13.81 | 14.18 | 304,422 | +0.23(+1.65%) |
May 20, 2019 | 13.84 | 14.14 | 13.69 | 13.95 | 402,827 | +0.02(+0.14%) |
May 17, 2019 | 13.92 | 14.46 | 13.80 | 13.93 | 345,300 | -0.15(-1.07%) |
May 16, 2019 | 14.07 | 14.71 | 13.97 | 14.08 | 511,014 | +0.06(+0.43%) |
May 15, 2019 | 13.65 | 14.17 | 13.57 | 14.02 | 453,519 | +0.22(+1.59%) |
May 14, 2019 | 13.95 | 14.14 | 13.73 | 13.80 | 594,726 | -0.20(-1.43%) |
May 13, 2019 | 14.02 | 14.75 | 13.91 | 14.00 | 733,970 | -0.26(-1.82%) |
May 10, 2019 | 12.95 | 14.48 | 12.95 | 14.26 | 790,000 | +1.25(+9.61%) |
May 09, 2019 | 13.00 | 13.25 | 12.74 | 13.01 | 1,019,143 | +0.02(+0.15%) |
May 08, 2019 | 12.70 | 13.05 | 12.66 | 12.99 | 741,426 | +0.10(+0.78%) |
May 07, 2019 | 13.05 | 13.18 | 12.40 | 12.89 | 1,237,853 | -0.10(-0.77%) |
May 06, 2019 | 10.50 | 13.39 | 10.50 | 12.99 | 2,155,514 | +2.87(+28.36%) |
May 03, 2019 | 10.08 | 10.28 | 10.01 | 10.12 | 253,700 | +0.19(+1.91%) |
May 02, 2019 | 9.630 | 10.12 | 9.630 | 9.930 | 316,608 | +0.49(+5.19%) |