Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.120 | 6.500 | 6.000 | 6.180 | 6,012,568 | +0.22(+3.69%) |
Mar 30, 2020 | 6.110 | 6.150 | 5.550 | 5.960 | 7,612,924 | -0.22(-3.56%) |
Mar 27, 2020 | 6.760 | 6.850 | 6.110 | 6.180 | 11,157,400 | -1.06(-14.64%) |
Mar 26, 2020 | 8.140 | 8.340 | 7.140 | 7.240 | 12,268,586 | -0.47(-6.10%) |
Mar 25, 2020 | 8.740 | 9.040 | 7.100 | 7.710 | 13,961,587 | -0.50(-6.09%) |
Mar 24, 2020 | 7.990 | 8.880 | 7.340 | 8.210 | 18,958,698 | +1.63(+24.77%) |
Mar 23, 2020 | 5.480 | 7.180 | 5.050 | 6.580 | 14,501,856 | +1.44(+28.02%) |
Mar 20, 2020 | 5.090 | 5.930 | 4.750 | 5.140 | 20,215,800 | +0.99(+23.86%) |
Mar 19, 2020 | 3.720 | 4.680 | 3.450 | 4.150 | 16,834,396 | +0.77(+22.78%) |
Mar 18, 2020 | 5.300 | 5.330 | 3.180 | 3.380 | 16,912,508 | -2.22(-39.64%) |
Mar 17, 2020 | 6.410 | 6.420 | 5.550 | 5.600 | 8,457,110 | -0.51(-8.35%) |
Mar 16, 2020 | 7.350 | 7.890 | 6.100 | 6.110 | 9,462,137 | -2.13(-25.85%) |
Mar 13, 2020 | 7.960 | 8.250 | 6.280 | 8.240 | 9,000,400 | +1.23(+17.55%) |
Mar 12, 2020 | 7.180 | 7.680 | 6.910 | 7.010 | 12,284,105 | -1.20(-14.62%) |
Mar 11, 2020 | 7.910 | 8.300 | 7.670 | 8.210 | 12,304,401 | -0.16(-1.91%) |
Mar 10, 2020 | 7.860 | 8.460 | 7.360 | 8.370 | 6,753,846 | +0.95(+12.80%) |
Mar 09, 2020 | 7.810 | 8.200 | 7.250 | 7.420 | 6,531,670 | -1.44(-16.25%) |
Mar 06, 2020 | 9.180 | 9.620 | 8.190 | 8.860 | 9,637,200 | -0.91(-9.31%) |
Mar 05, 2020 | 10.80 | 10.93 | 9.680 | 9.770 | 8,258,970 | -1.68(-14.67%) |
Mar 04, 2020 | 11.94 | 12.11 | 10.86 | 11.45 | 7,331,081 | -0.34(-2.88%) |
Mar 03, 2020 | 12.55 | 12.78 | 11.64 | 11.79 | 6,233,060 | -0.74(-5.91%) |
Mar 02, 2020 | 12.79 | 12.98 | 12.02 | 12.53 | 6,246,658 | -0.26(-2.03%) |
Feb 28, 2020 | 12.53 | 13.05 | 12.10 | 12.79 | 6,217,100 | -0.36(-2.74%) |
Feb 27, 2020 | 13.78 | 13.82 | 12.16 | 13.15 | 11,166,962 | -1.20(-8.36%) |
Feb 26, 2020 | 16.51 | 16.66 | 14.26 | 14.35 | 8,602,585 | -2.15(-13.03%) |
Feb 25, 2020 | 18.42 | 18.77 | 16.18 | 16.50 | 8,746,412 | -2.86(-14.77%) |
Feb 24, 2020 | 19.61 | 19.68 | 19.24 | 19.36 | 3,784,253 | -0.89(-4.40%) |
Feb 21, 2020 | 20.15 | 20.47 | 19.84 | 20.25 | 3,357,100 | -0.04(-0.20%) |
Feb 20, 2020 | 19.74 | 20.85 | 19.45 | 20.29 | 5,016,219 | +0.88(+4.53%) |
Feb 19, 2020 | 19.66 | 19.83 | 19.24 | 19.41 | 2,901,674 | -0.15(-0.77%) |
Feb 18, 2020 | 19.67 | 20.07 | 19.23 | 19.56 | 2,314,246 | -0.15(-0.76%) |
Feb 14, 2020 | 19.54 | 19.79 | 19.46 | 19.71 | 2,853,600 | +0.13(+0.66%) |
Feb 13, 2020 | 18.65 | 19.77 | 18.44 | 19.58 | 3,576,204 | +0.84(+4.48%) |
Feb 12, 2020 | 18.33 | 18.94 | 18.31 | 18.74 | 3,247,424 | +0.65(+3.59%) |
Feb 11, 2020 | 17.50 | 18.16 | 17.44 | 18.09 | 2,756,875 | +0.59(+3.37%) |
Feb 10, 2020 | 16.65 | 17.50 | 16.64 | 17.50 | 1,511,974 | +0.68(+4.04%) |
Feb 07, 2020 | 16.82 | 16.96 | 16.53 | 16.82 | 924,200 | -0.12(-0.71%) |
Feb 06, 2020 | 17.34 | 17.46 | 16.93 | 16.94 | 1,439,559 | -0.30(-1.74%) |
Feb 05, 2020 | 16.75 | 17.28 | 16.59 | 17.24 | 1,919,860 | +0.62(+3.73%) |
Feb 04, 2020 | 16.18 | 16.74 | 16.00 | 16.62 | 2,089,518 | +0.75(+4.73%) |
Feb 03, 2020 | 15.76 | 15.99 | 15.62 | 15.87 | 2,112,191 | +0.11(+0.70%) |
Jan 31, 2020 | 15.75 | 15.93 | 15.62 | 15.76 | 1,770,800 | -0.15(-0.94%) |
Jan 30, 2020 | 15.86 | 16.02 | 15.56 | 15.91 | 2,323,955 | -0.10(-0.62%) |
Jan 29, 2020 | 16.15 | 16.42 | 15.87 | 16.01 | 1,985,674 | -0.05(-0.31%) |
Jan 28, 2020 | 15.65 | 16.24 | 15.65 | 16.06 | 2,139,311 | +0.54(+3.48%) |
Jan 27, 2020 | 15.80 | 15.96 | 15.42 | 15.52 | 3,662,350 | -0.73(-4.49%) |
Jan 24, 2020 | 16.46 | 16.46 | 16.03 | 16.25 | 1,788,000 | -0.16(-0.98%) |
Jan 23, 2020 | 16.24 | 16.50 | 15.78 | 16.41 | 2,728,450 | +0.10(+0.61%) |
Jan 22, 2020 | 16.43 | 16.66 | 16.27 | 16.31 | 1,972,383 | +0.00(+0.00%) |
Jan 21, 2020 | 16.05 | 16.43 | 16.02 | 16.31 | 2,875,710 | +0.20(+1.24%) |
Jan 17, 2020 | 16.76 | 16.77 | 15.96 | 16.11 | 3,388,100 | -0.59(-3.53%) |
Jan 16, 2020 | 16.65 | 16.88 | 16.58 | 16.70 | 1,913,168 | +0.16(+0.97%) |
Jan 15, 2020 | 16.75 | 16.88 | 16.41 | 16.54 | 2,562,658 | -0.26(-1.55%) |
Jan 14, 2020 | 16.14 | 16.86 | 16.09 | 16.80 | 2,939,560 | +0.55(+3.38%) |
Jan 13, 2020 | 15.94 | 16.34 | 15.92 | 16.25 | 2,000,245 | +0.39(+2.46%) |
Jan 10, 2020 | 16.42 | 16.47 | 15.82 | 15.86 | 2,460,000 | -0.58(-3.53%) |
Jan 09, 2020 | 16.33 | 16.55 | 16.14 | 16.44 | 1,865,933 | +0.18(+1.11%) |
Jan 08, 2020 | 15.86 | 16.30 | 15.78 | 16.26 | 2,488,580 | +0.42(+2.65%) |
Jan 07, 2020 | 15.98 | 16.21 | 15.83 | 15.84 | 1,631,903 | -0.14(-0.88%) |
Jan 06, 2020 | 15.70 | 16.09 | 15.60 | 15.98 | 1,610,876 | +0.10(+0.63%) |
Jan 03, 2020 | 15.85 | 16.00 | 15.76 | 15.88 | 1,957,000 | -0.19(-1.18%) |
Jan 02, 2020 | 16.06 | 16.20 | 15.72 | 16.07 | 2,388,741 | +0.32(+2.03%) |
Dec 31, 2019 | 15.60 | 15.99 | 15.60 | 15.75 | 2,000,200 | +0.12(+0.77%) |
Dec 30, 2019 | 15.67 | 15.95 | 15.32 | 15.63 | 3,842,407 | -0.03(-0.19%) |
Dec 27, 2019 | 15.98 | 16.07 | 15.59 | 15.66 | 1,542,800 | -0.18(-1.14%) |
Dec 26, 2019 | 16.25 | 16.33 | 15.62 | 15.84 | 2,000,644 | -0.41(-2.52%) |
Dec 24, 2019 | 16.17 | 16.42 | 16.16 | 16.25 | 615,200 | +0.12(+0.74%) |
Dec 23, 2019 | 16.20 | 16.29 | 16.06 | 16.13 | 951,095 | -0.06(-0.37%) |
Dec 20, 2019 | 16.00 | 16.30 | 15.81 | 16.19 | 2,030,000 | +0.24(+1.50%) |
Dec 19, 2019 | 16.03 | 16.23 | 15.88 | 15.95 | 1,241,939 | -0.06(-0.37%) |
Dec 18, 2019 | 16.20 | 16.31 | 15.94 | 16.01 | 2,090,955 | -0.09(-0.56%) |
Dec 17, 2019 | 15.91 | 16.28 | 15.85 | 16.10 | 1,513,840 | +0.24(+1.51%) |
Dec 16, 2019 | 15.68 | 16.05 | 15.67 | 15.86 | 2,342,739 | +0.35(+2.26%) |
Dec 13, 2019 | 15.48 | 15.68 | 14.86 | 15.51 | 3,418,900 | +0.08(+0.52%) |
Dec 12, 2019 | 16.23 | 16.65 | 15.17 | 15.43 | 5,413,675 | -0.78(-4.81%) |
Dec 11, 2019 | 16.17 | 16.36 | 16.09 | 16.21 | 1,084,749 | +0.07(+0.43%) |
Dec 10, 2019 | 16.18 | 16.22 | 15.96 | 16.14 | 1,006,175 | -0.05(-0.31%) |
Dec 09, 2019 | 16.16 | 16.48 | 16.00 | 16.19 | 1,672,758 | -0.03(-0.18%) |
Dec 06, 2019 | 15.50 | 16.30 | 15.50 | 16.22 | 2,235,100 | +0.88(+5.74%) |
Dec 05, 2019 | 15.35 | 15.64 | 15.28 | 15.34 | 1,048,852 | +0.01(+0.07%) |
Dec 04, 2019 | 15.26 | 15.61 | 15.20 | 15.33 | 1,726,962 | +0.13(+0.86%) |
Dec 03, 2019 | 15.02 | 15.28 | 14.88 | 15.20 | 1,719,453 | -0.12(-0.78%) |
Dec 02, 2019 | 15.63 | 15.70 | 15.19 | 15.32 | 2,456,894 | -0.18(-1.16%) |
Nov 29, 2019 | 15.60 | 15.78 | 15.47 | 15.50 | 684,800 | -0.22(-1.40%) |
Nov 27, 2019 | 15.87 | 15.94 | 15.49 | 15.72 | 1,587,000 | -0.03(-0.19%) |
Nov 26, 2019 | 16.06 | 16.14 | 15.73 | 15.75 | 2,250,114 | -0.25(-1.56%) |
Nov 25, 2019 | 15.61 | 16.15 | 15.51 | 16.00 | 1,307,372 | +0.39(+2.50%) |
Nov 22, 2019 | 15.42 | 15.79 | 15.41 | 15.61 | 1,109,700 | +0.24(+1.56%) |
Nov 21, 2019 | 15.26 | 15.46 | 15.13 | 15.37 | 1,586,879 | +0.28(+1.86%) |
Nov 20, 2019 | 15.82 | 15.95 | 15.06 | 15.09 | 2,829,051 | -0.82(-5.15%) |
Nov 19, 2019 | 16.30 | 16.38 | 15.77 | 15.91 | 1,721,652 | -0.33(-2.03%) |
Nov 18, 2019 | 16.40 | 16.60 | 16.18 | 16.24 | 1,682,081 | -0.23(-1.40%) |
Nov 15, 2019 | 16.46 | 16.54 | 16.27 | 16.47 | 1,457,900 | +0.19(+1.17%) |
Nov 14, 2019 | 16.20 | 16.53 | 16.10 | 16.28 | 1,921,366 | +0.00(+0.00%) |
Nov 13, 2019 | 16.40 | 16.55 | 16.17 | 16.28 | 1,640,017 | -0.33(-1.99%) |
Nov 12, 2019 | 16.88 | 17.12 | 16.56 | 16.61 | 2,321,273 | -0.18(-1.07%) |
Nov 11, 2019 | 16.54 | 16.94 | 16.42 | 16.79 | 1,771,671 | +0.13(+0.78%) |
Nov 08, 2019 | 16.38 | 16.84 | 16.26 | 16.66 | 2,800,700 | +0.32(+1.96%) |
Nov 07, 2019 | 16.23 | 16.55 | 16.18 | 16.34 | 4,846,483 | +0.14(+0.86%) |
Nov 06, 2019 | 16.04 | 16.80 | 15.81 | 16.20 | 5,260,115 | +0.10(+0.62%) |
Nov 05, 2019 | 14.48 | 16.18 | 14.45 | 16.10 | 10,242,970 | +1.97(+13.94%) |
Nov 04, 2019 | 13.99 | 14.35 | 13.89 | 14.13 | 3,072,556 | +0.39(+2.84%) |
Nov 01, 2019 | 13.20 | 13.99 | 13.19 | 13.74 | 2,963,000 | +0.23(+1.70%) |
Oct 31, 2019 | 13.49 | 13.59 | 13.19 | 13.51 | 2,629,260 | -0.04(-0.30%) |
Oct 30, 2019 | 13.80 | 13.93 | 13.13 | 13.55 | 2,678,735 | -0.30(-2.17%) |
Oct 29, 2019 | 14.04 | 14.15 | 13.79 | 13.85 | 1,860,064 | -0.34(-2.40%) |
Oct 28, 2019 | 14.00 | 14.35 | 13.97 | 14.19 | 1,637,546 | +0.27(+1.94%) |
Oct 25, 2019 | 13.74 | 14.10 | 13.63 | 13.92 | 3,176,900 | +0.06(+0.43%) |
Oct 24, 2019 | 14.22 | 14.32 | 13.44 | 13.86 | 3,540,622 | -0.68(-4.68%) |
Oct 23, 2019 | 14.46 | 14.60 | 14.14 | 14.54 | 1,993,261 | -0.01(-0.07%) |
Oct 22, 2019 | 14.17 | 14.62 | 13.90 | 14.55 | 2,382,364 | +0.47(+3.34%) |
Oct 21, 2019 | 13.86 | 14.09 | 13.68 | 14.08 | 3,241,196 | +0.36(+2.62%) |
Oct 18, 2019 | 13.91 | 14.14 | 13.69 | 13.72 | 2,442,200 | -0.26(-1.86%) |
Oct 17, 2019 | 13.76 | 14.00 | 13.68 | 13.98 | 1,447,996 | +0.26(+1.90%) |
Oct 16, 2019 | 13.73 | 14.07 | 13.66 | 13.72 | 1,278,945 | -0.05(-0.36%) |
Oct 15, 2019 | 13.66 | 13.88 | 13.45 | 13.77 | 1,909,588 | +0.13(+0.95%) |
Oct 14, 2019 | 13.48 | 13.72 | 13.28 | 13.64 | 1,266,273 | +0.11(+0.81%) |
Oct 11, 2019 | 13.16 | 13.69 | 13.10 | 13.53 | 2,967,800 | +0.60(+4.64%) |
Oct 10, 2019 | 12.80 | 12.99 | 12.64 | 12.93 | 2,129,628 | +0.20(+1.57%) |
Oct 09, 2019 | 12.58 | 12.80 | 12.50 | 12.73 | 1,559,612 | +0.27(+2.17%) |
Oct 08, 2019 | 12.46 | 12.59 | 12.32 | 12.46 | 1,331,761 | -0.12(-0.95%) |
Oct 07, 2019 | 12.32 | 12.64 | 12.26 | 12.58 | 1,910,617 | +0.14(+1.13%) |
Oct 04, 2019 | 12.38 | 12.64 | 12.06 | 12.44 | 2,046,800 | +0.08(+0.65%) |
Oct 03, 2019 | 12.50 | 12.50 | 11.80 | 12.36 | 4,659,015 | -0.25(-1.98%) |
Oct 02, 2019 | 13.40 | 13.42 | 12.44 | 12.61 | 4,443,373 | -0.93(-6.87%) |
Oct 01, 2019 | 13.90 | 14.25 | 13.48 | 13.54 | 1,940,559 | -0.30(-2.17%) |
Sep 30, 2019 | 13.69 | 13.98 | 13.42 | 13.84 | 1,680,308 | +0.17(+1.24%) |
Sep 27, 2019 | 13.64 | 14.24 | 13.59 | 13.67 | 2,202,800 | +0.07(+0.51%) |
Sep 26, 2019 | 13.70 | 13.80 | 13.59 | 13.60 | 1,807,960 | -0.17(-1.23%) |
Sep 25, 2019 | 13.54 | 13.98 | 13.52 | 13.77 | 1,604,225 | +0.17(+1.25%) |
Sep 24, 2019 | 13.71 | 13.80 | 13.30 | 13.60 | 2,747,321 | -0.08(-0.58%) |
Sep 23, 2019 | 13.20 | 13.77 | 13.09 | 13.68 | 2,355,715 | +0.35(+2.63%) |
Sep 20, 2019 | 13.59 | 13.78 | 13.32 | 13.33 | 2,905,000 | -0.17(-1.26%) |
Sep 19, 2019 | 13.96 | 14.02 | 13.42 | 13.50 | 4,276,257 | -0.51(-3.64%) |
Sep 18, 2019 | 14.54 | 14.70 | 13.76 | 14.01 | 3,511,290 | -0.58(-3.98%) |
Sep 17, 2019 | 14.72 | 14.85 | 14.31 | 14.59 | 2,381,705 | -0.23(-1.55%) |
Sep 16, 2019 | 14.88 | 15.09 | 14.71 | 14.82 | 1,949,090 | -0.18(-1.20%) |
Sep 13, 2019 | 14.93 | 15.21 | 14.86 | 15.00 | 4,853,500 | +0.09(+0.60%) |
Sep 12, 2019 | 14.55 | 15.00 | 14.33 | 14.91 | 4,172,921 | +0.52(+3.61%) |
Sep 11, 2019 | 14.35 | 14.54 | 14.13 | 14.39 | 2,575,843 | +0.14(+0.98%) |
Sep 10, 2019 | 13.83 | 14.52 | 13.71 | 14.25 | 4,122,012 | +0.35(+2.52%) |
Sep 09, 2019 | 12.55 | 13.92 | 12.51 | 13.90 | 5,391,506 | +1.47(+11.83%) |
Sep 06, 2019 | 12.45 | 12.64 | 12.19 | 12.43 | 1,527,100 | +0.06(+0.49%) |
Sep 05, 2019 | 12.21 | 12.58 | 12.17 | 12.37 | 2,785,117 | +0.44(+3.69%) |
Sep 04, 2019 | 11.96 | 12.24 | 11.86 | 11.93 | 2,633,860 | +0.10(+0.85%) |
Sep 03, 2019 | 11.95 | 12.06 | 11.66 | 11.83 | 2,269,775 | -0.28(-2.31%) |
Aug 30, 2019 | 12.19 | 12.44 | 12.05 | 12.11 | 1,291,600 | +0.00(+0.00%) |
Aug 29, 2019 | 11.82 | 12.35 | 11.82 | 12.11 | 3,574,363 | +0.46(+3.95%) |
Aug 28, 2019 | 11.65 | 11.74 | 11.24 | 11.65 | 6,376,903 | -0.05(-0.43%) |
Aug 27, 2019 | 12.00 | 12.14 | 11.53 | 11.70 | 3,816,835 | -0.20(-1.68%) |
Aug 26, 2019 | 11.96 | 12.03 | 11.69 | 11.90 | 3,730,049 | +0.14(+1.19%) |
Aug 23, 2019 | 11.96 | 12.17 | 11.53 | 11.76 | 4,246,400 | -0.36(-2.97%) |
Aug 22, 2019 | 12.13 | 12.38 | 12.04 | 12.12 | 3,119,817 | +0.03(+0.25%) |
Aug 21, 2019 | 12.48 | 12.56 | 11.87 | 12.09 | 3,888,653 | -0.31(-2.50%) |
Aug 20, 2019 | 12.42 | 12.57 | 12.19 | 12.40 | 1,873,992 | -0.07(-0.56%) |
Aug 19, 2019 | 12.54 | 12.88 | 12.44 | 12.47 | 4,126,792 | +0.21(+1.71%) |
Aug 16, 2019 | 12.12 | 12.34 | 12.07 | 12.26 | 5,452,600 | +0.21(+1.74%) |
Aug 15, 2019 | 12.75 | 12.85 | 11.89 | 12.05 | 5,042,190 | -0.55(-4.37%) |
Aug 14, 2019 | 13.18 | 13.19 | 12.48 | 12.60 | 4,357,600 | -0.78(-5.83%) |
Aug 13, 2019 | 13.40 | 13.80 | 13.08 | 13.38 | 3,629,032 | +0.12(+0.90%) |
Aug 12, 2019 | 14.22 | 14.36 | 13.26 | 13.26 | 4,801,418 | -1.22(-8.43%) |
Aug 09, 2019 | 14.45 | 14.66 | 14.19 | 14.48 | 3,545,100 | -0.13(-0.89%) |
Aug 08, 2019 | 14.76 | 14.80 | 14.00 | 14.61 | 5,307,996 | +0.44(+3.11%) |
Aug 07, 2019 | 15.17 | 15.62 | 13.43 | 14.17 | 9,465,370 | -0.77(-5.15%) |
Aug 06, 2019 | 14.30 | 15.06 | 14.10 | 14.94 | 7,587,416 | +0.71(+4.99%) |
Aug 05, 2019 | 14.41 | 14.48 | 13.69 | 14.23 | 6,536,950 | -0.45(-3.07%) |
Aug 02, 2019 | 14.90 | 15.00 | 14.15 | 14.68 | 4,110,800 | -0.21(-1.41%) |
Aug 01, 2019 | 15.65 | 15.80 | 14.68 | 14.89 | 3,929,487 | -0.63(-4.06%) |
Jul 31, 2019 | 16.12 | 16.41 | 15.36 | 15.52 | 5,188,528 | -0.61(-3.78%) |
Jul 30, 2019 | 15.90 | 16.23 | 15.42 | 16.13 | 3,353,231 | +0.12(+0.75%) |
Jul 29, 2019 | 16.04 | 16.17 | 15.82 | 16.01 | 2,867,249 | -0.04(-0.25%) |
Jul 26, 2019 | 15.95 | 16.09 | 15.72 | 16.05 | 2,696,800 | +0.14(+0.88%) |
Jul 25, 2019 | 15.62 | 16.05 | 15.58 | 15.91 | 2,979,493 | +0.19(+1.21%) |
Jul 24, 2019 | 14.60 | 15.73 | 14.60 | 15.72 | 3,897,883 | +1.04(+7.08%) |
Jul 23, 2019 | 14.65 | 14.83 | 14.32 | 14.68 | 3,099,267 | +0.15(+1.03%) |
Jul 22, 2019 | 14.89 | 15.11 | 14.40 | 14.53 | 2,949,012 | -0.37(-2.48%) |
Jul 19, 2019 | 15.10 | 15.30 | 14.88 | 14.90 | 5,086,000 | -0.17(-1.13%) |
Jul 18, 2019 | 14.90 | 15.36 | 14.85 | 15.07 | 4,640,053 | +0.21(+1.41%) |
Jul 17, 2019 | 15.14 | 15.24 | 14.61 | 14.86 | 3,314,923 | -0.28(-1.85%) |
Jul 16, 2019 | 15.48 | 15.60 | 15.02 | 15.14 | 3,564,327 | -0.33(-2.13%) |
Jul 15, 2019 | 15.44 | 15.60 | 15.01 | 15.47 | 2,435,420 | +0.18(+1.18%) |
Jul 12, 2019 | 15.45 | 15.90 | 15.29 | 15.29 | 3,089,100 | -0.02(-0.13%) |
Jul 11, 2019 | 15.71 | 15.91 | 15.28 | 15.31 | 4,258,025 | -0.40(-2.55%) |
Jul 10, 2019 | 16.31 | 16.36 | 15.36 | 15.71 | 5,578,523 | -0.63(-3.86%) |
Jul 09, 2019 | 15.91 | 16.37 | 15.90 | 16.34 | 4,447,560 | +0.23(+1.43%) |
Jul 08, 2019 | 16.21 | 16.25 | 15.78 | 16.11 | 3,499,466 | -0.20(-1.23%) |
Jul 05, 2019 | 15.90 | 16.32 | 15.62 | 16.31 | 3,826,100 | +0.30(+1.87%) |
Jul 03, 2019 | 15.49 | 16.01 | 15.44 | 16.01 | 2,407,200 | +0.56(+3.62%) |
Jul 02, 2019 | 15.56 | 15.68 | 15.21 | 15.45 | 5,657,341 | -0.21(-1.34%) |
Jul 01, 2019 | 16.06 | 16.61 | 15.58 | 15.66 | 4,486,459 | -0.30(-1.88%) |
Jun 28, 2019 | 16.48 | 16.61 | 15.65 | 15.96 | 6,592,100 | -0.59(-3.56%) |
Jun 27, 2019 | 15.97 | 16.56 | 15.82 | 16.55 | 2,919,884 | +0.41(+2.54%) |
Jun 26, 2019 | 16.71 | 16.77 | 16.05 | 16.14 | 3,367,597 | -0.39(-2.36%) |
Jun 25, 2019 | 16.30 | 16.72 | 16.20 | 16.53 | 2,477,908 | +0.11(+0.67%) |
Jun 24, 2019 | 16.58 | 16.65 | 16.02 | 16.42 | 3,282,159 | +0.01(+0.06%) |
Jun 21, 2019 | 16.74 | 16.80 | 16.30 | 16.41 | 4,561,900 | -2.26(-12.10%) |
Jun 20, 2019 | 18.98 | 19.10 | 18.48 | 18.67 | 4,292,638 | +0.00(+0.00%) |
Jun 19, 2019 | 19.34 | 19.39 | 18.32 | 18.67 | 5,081,524 | -0.53(-2.76%) |
Jun 18, 2019 | 18.30 | 19.88 | 18.20 | 19.20 | 6,667,200 | +1.02(+5.61%) |
Jun 17, 2019 | 17.60 | 18.24 | 16.83 | 18.18 | 7,449,779 | +0.61(+3.47%) |
Jun 14, 2019 | 17.07 | 17.70 | 16.63 | 17.57 | 6,761,600 | +0.93(+5.59%) |
Jun 13, 2019 | 15.59 | 17.33 | 14.92 | 16.64 | 12,032,830 | +0.45(+2.78%) |
Jun 12, 2019 | 16.07 | 16.30 | 15.74 | 16.19 | 1,083,551 | +0.07(+0.43%) |
Jun 11, 2019 | 16.20 | 16.68 | 16.01 | 16.12 | 1,817,952 | +0.10(+0.62%) |
Jun 10, 2019 | 16.01 | 16.33 | 15.96 | 16.02 | 1,037,746 | +0.13(+0.82%) |
Jun 07, 2019 | 15.67 | 16.06 | 15.61 | 15.89 | 1,203,700 | +0.24(+1.53%) |
Jun 06, 2019 | 15.44 | 15.76 | 15.30 | 15.65 | 1,344,803 | +0.14(+0.90%) |
Jun 05, 2019 | 15.55 | 15.63 | 15.14 | 15.51 | 1,530,674 | +0.10(+0.65%) |
Jun 04, 2019 | 14.29 | 15.51 | 14.26 | 15.41 | 2,329,320 | +1.27(+8.98%) |
Jun 03, 2019 | 14.11 | 14.46 | 13.99 | 14.14 | 1,837,726 | +0.07(+0.50%) |
May 31, 2019 | 14.32 | 14.50 | 14.06 | 14.07 | 2,230,600 | -0.52(-3.56%) |
May 30, 2019 | 15.16 | 15.23 | 14.31 | 14.59 | 3,328,766 | -0.59(-3.89%) |
May 29, 2019 | 15.10 | 15.26 | 14.76 | 15.18 | 1,972,072 | +0.01(+0.07%) |
May 28, 2019 | 15.46 | 15.73 | 15.06 | 15.17 | 2,007,226 | -0.39(-2.51%) |
May 24, 2019 | 15.76 | 15.84 | 15.26 | 15.56 | 1,386,300 | -0.10(-0.64%) |
May 23, 2019 | 15.30 | 15.78 | 15.01 | 15.66 | 2,273,454 | +0.21(+1.36%) |
May 22, 2019 | 15.90 | 16.08 | 15.29 | 15.45 | 2,670,663 | -0.57(-3.56%) |
May 21, 2019 | 16.14 | 16.24 | 15.93 | 16.02 | 1,756,121 | +0.01(+0.06%) |
May 20, 2019 | 16.11 | 16.25 | 15.89 | 16.01 | 1,817,511 | -0.34(-2.08%) |
May 17, 2019 | 16.97 | 17.11 | 16.34 | 16.35 | 2,260,700 | -0.75(-4.39%) |
May 16, 2019 | 17.55 | 17.60 | 17.06 | 17.10 | 1,873,341 | -0.45(-2.56%) |
May 15, 2019 | 17.43 | 17.64 | 17.08 | 17.55 | 1,493,767 | +0.10(+0.57%) |
May 14, 2019 | 17.66 | 17.73 | 17.15 | 17.45 | 2,537,630 | -0.08(-0.46%) |
May 13, 2019 | 17.07 | 17.56 | 16.97 | 17.53 | 2,504,270 | -0.12(-0.68%) |
May 10, 2019 | 17.71 | 17.79 | 17.08 | 17.65 | 1,416,700 | -0.16(-0.90%) |
May 09, 2019 | 17.50 | 17.95 | 17.17 | 17.81 | 2,502,057 | -0.08(-0.45%) |
May 08, 2019 | 18.24 | 18.73 | 17.80 | 17.89 | 3,332,151 | -0.16(-0.89%) |
May 07, 2019 | 19.80 | 20.12 | 17.90 | 18.05 | 6,400,104 | -1.67(-8.47%) |
May 06, 2019 | 19.15 | 19.86 | 19.00 | 19.72 | 4,151,105 | +0.11(+0.56%) |
May 03, 2019 | 19.18 | 19.81 | 19.09 | 19.61 | 2,824,300 | +0.52(+2.72%) |
May 02, 2019 | 17.87 | 19.16 | 17.83 | 19.09 | 3,915,579 | +0.69(+3.75%) |
May 01, 2019 | 18.38 | 18.89 | 18.13 | 18.40 | 3,094,044 | +0.22(+1.21%) |
Apr 30, 2019 | 18.24 | 18.33 | 17.73 | 18.18 | 1,630,283 | -0.06(-0.33%) |
Apr 29, 2019 | 18.51 | 18.69 | 18.18 | 18.24 | 1,724,414 | -0.28(-1.51%) |
Apr 26, 2019 | 17.92 | 18.59 | 17.85 | 18.52 | 1,477,600 | +0.58(+3.23%) |
Apr 25, 2019 | 18.17 | 18.25 | 17.76 | 17.94 | 1,494,113 | -0.33(-1.81%) |
Apr 24, 2019 | 18.07 | 18.35 | 17.75 | 18.27 | 1,918,963 | +0.25(+1.39%) |
Apr 23, 2019 | 17.49 | 18.17 | 17.41 | 18.02 | 2,276,349 | +0.54(+3.09%) |
Apr 22, 2019 | 17.29 | 17.54 | 17.11 | 17.48 | 2,512,571 | +0.16(+0.92%) |
Apr 18, 2019 | 17.11 | 17.58 | 17.11 | 17.32 | 1,425,000 | +0.25(+1.46%) |
Apr 17, 2019 | 17.41 | 17.76 | 17.04 | 17.07 | 1,902,411 | -0.19(-1.10%) |
Apr 16, 2019 | 17.21 | 17.37 | 16.68 | 17.26 | 2,150,811 | -0.01(-0.06%) |
Apr 15, 2019 | 18.03 | 18.10 | 17.20 | 17.27 | 1,960,665 | -0.79(-4.37%) |
Apr 12, 2019 | 17.89 | 18.52 | 17.73 | 18.06 | 3,215,700 | +0.43(+2.44%) |
Apr 11, 2019 | 17.64 | 17.81 | 17.53 | 17.63 | 1,326,460 | +0.06(+0.34%) |
Apr 10, 2019 | 17.72 | 17.72 | 17.30 | 17.57 | 1,420,642 | -0.14(-0.79%) |
Apr 09, 2019 | 17.44 | 17.84 | 17.34 | 17.71 | 1,865,227 | +0.20(+1.14%) |
Apr 08, 2019 | 17.92 | 18.12 | 17.29 | 17.51 | 2,686,875 | -0.56(-3.10%) |
Apr 05, 2019 | 18.40 | 18.56 | 18.03 | 18.07 | 2,466,500 | -0.23(-1.26%) |
Apr 04, 2019 | 17.86 | 18.34 | 17.76 | 18.30 | 2,389,423 | +0.48(+2.69%) |
Apr 03, 2019 | 17.57 | 18.14 | 17.43 | 17.82 | 2,832,225 | +0.38(+2.18%) |
Apr 02, 2019 | 17.51 | 17.81 | 17.30 | 17.44 | 2,078,871 | +0.00(+0.00%) |