Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.128 | 3.404 | 2.922 | 3.335 | 3,256,940 | +0.13(+3.99%) |
Apr 29, 2020 | 2.843 | 3.414 | 2.656 | 3.207 | 4,322,121 | +0.26(+8.67%) |
Apr 28, 2020 | 2.912 | 3.030 | 2.688 | 2.951 | 2,723,794 | +0.13(+4.53%) |
Apr 27, 2020 | 2.745 | 2.981 | 2.489 | 2.823 | 3,358,909 | +0.21(+7.89%) |
Apr 24, 2020 | 2.991 | 3.059 | 2.568 | 2.617 | 4,588,651 | -0.32(-11.04%) |
Apr 23, 2020 | 3.384 | 3.414 | 2.902 | 2.941 | 3,177,122 | -0.34(-10.48%) |
Apr 22, 2020 | 3.384 | 3.620 | 3.266 | 3.286 | 2,329,446 | +0.00(+0.00%) |
Apr 21, 2020 | 3.266 | 3.355 | 3.187 | 3.286 | 1,165,245 | -0.14(-4.02%) |
Apr 20, 2020 | 3.227 | 3.433 | 2.951 | 3.423 | 1,410,341 | +0.13(+3.88%) |
Apr 17, 2020 | 3.187 | 3.581 | 3.148 | 3.296 | 1,738,991 | +0.22(+7.03%) |
Apr 16, 2020 | 3.443 | 3.453 | 3.010 | 3.079 | 1,631,345 | -0.37(-10.83%) |
Apr 15, 2020 | 3.709 | 3.792 | 3.197 | 3.453 | 2,077,684 | -0.50(-12.69%) |
Apr 14, 2020 | 3.659 | 4.279 | 3.600 | 3.955 | 3,064,621 | +0.36(+10.14%) |
Apr 13, 2020 | 3.345 | 3.699 | 3.187 | 3.591 | 2,590,243 | +0.30(+9.28%) |
Apr 09, 2020 | 3.010 | 3.443 | 3.000 | 3.286 | 2,960,564 | +0.36(+12.46%) |
Apr 08, 2020 | 2.863 | 2.951 | 2.774 | 2.922 | 2,590,627 | -0.03(-1.00%) |
Apr 07, 2020 | 3.286 | 3.384 | 2.892 | 2.951 | 2,556,878 | -0.27(-8.26%) |
Apr 06, 2020 | 3.040 | 3.296 | 2.991 | 3.217 | 2,032,480 | +0.26(+8.64%) |
Apr 03, 2020 | 3.325 | 3.345 | 2.907 | 2.961 | 2,334,987 | -0.37(-11.21%) |
Apr 02, 2020 | 3.128 | 3.738 | 3.099 | 3.335 | 2,827,174 | +0.18(+5.61%) |
Apr 01, 2020 | 2.745 | 3.158 | 2.528 | 3.158 | 1,793,633 | +0.30(+10.69%) |
Mar 31, 2020 | 2.656 | 2.853 | 2.489 | 2.853 | 1,992,446 | +0.20(+7.41%) |
Mar 30, 2020 | 2.764 | 2.784 | 2.479 | 2.656 | 2,116,210 | -0.11(-3.91%) |
Mar 27, 2020 | 2.784 | 2.900 | 2.568 | 2.764 | 2,343,323 | -0.03(-1.06%) |
Mar 26, 2020 | 3.089 | 3.207 | 2.518 | 2.794 | 4,125,975 | -0.28(-8.97%) |
Mar 25, 2020 | 3.384 | 3.384 | 2.956 | 3.069 | 2,067,123 | -0.17(-5.17%) |
Mar 24, 2020 | 3.384 | 3.541 | 3.010 | 3.236 | 1,782,060 | +0.11(+3.46%) |
Mar 23, 2020 | 3.482 | 3.768 | 2.873 | 3.128 | 2,353,475 | -0.13(-3.93%) |
Mar 20, 2020 | 3.679 | 3.866 | 3.040 | 3.256 | 3,368,298 | -0.49(-13.12%) |
Mar 19, 2020 | 3.197 | 3.832 | 2.951 | 3.748 | 2,759,666 | +0.51(+15.81%) |
Mar 18, 2020 | 4.063 | 4.063 | 2.745 | 3.236 | 2,724,374 | -1.04(-24.37%) |
Mar 17, 2020 | 3.394 | 5.224 | 3.394 | 4.279 | 4,987,976 | +0.89(+26.09%) |
Mar 16, 2020 | 2.725 | 3.482 | 2.686 | 3.394 | 2,785,632 | -0.04(-1.15%) |
Mar 13, 2020 | 2.813 | 3.433 | 2.597 | 3.433 | 3,136,222 | +0.90(+35.27%) |
Mar 12, 2020 | 2.499 | 2.813 | 2.469 | 2.538 | 2,291,726 | -0.27(-9.47%) |
Mar 11, 2020 | 3.571 | 3.591 | 2.725 | 2.804 | 2,558,533 | -0.91(-24.60%) |
Mar 10, 2020 | 4.053 | 4.112 | 3.443 | 3.719 | 3,282,672 | +0.02(+0.53%) |
Mar 09, 2020 | 3.837 | 4.102 | 3.561 | 3.699 | 3,336,091 | -0.88(-19.14%) |
Mar 06, 2020 | 4.722 | 4.889 | 4.427 | 4.574 | 1,815,434 | -0.26(-5.30%) |
Mar 05, 2020 | 4.938 | 4.958 | 4.614 | 4.830 | 2,018,901 | -0.21(-4.10%) |
Mar 04, 2020 | 5.066 | 5.420 | 4.820 | 5.037 | 2,654,071 | +0.03(+0.59%) |
Mar 03, 2020 | 5.076 | 5.214 | 4.820 | 5.007 | 3,486,554 | -0.04(-0.78%) |
Mar 02, 2020 | 5.794 | 5.873 | 4.825 | 5.047 | 2,995,239 | -0.70(-12.16%) |
Feb 28, 2020 | 5.548 | 6.119 | 5.499 | 5.745 | 3,861,522 | -0.10(-1.68%) |
Feb 27, 2020 | 5.322 | 5.883 | 4.948 | 5.843 | 2,764,288 | +0.43(+8.00%) |
Feb 26, 2020 | 6.345 | 6.345 | 5.381 | 5.411 | 2,475,542 | -0.93(-14.73%) |
Feb 25, 2020 | 6.601 | 6.601 | 6.084 | 6.345 | 2,127,584 | -0.24(-3.59%) |
Feb 24, 2020 | 6.571 | 6.916 | 6.227 | 6.581 | 1,674,219 | -0.25(-3.60%) |
Feb 21, 2020 | 7.368 | 7.368 | 6.680 | 6.827 | 2,534,228 | -0.58(-7.84%) |
Feb 20, 2020 | 7.575 | 7.722 | 7.319 | 7.407 | 1,799,340 | -0.20(-2.59%) |
Feb 19, 2020 | 7.270 | 7.644 | 7.230 | 7.604 | 1,788,930 | +0.34(+4.74%) |
Feb 18, 2020 | 7.221 | 7.339 | 6.886 | 7.260 | 2,249,974 | -0.07(-0.94%) |
Feb 14, 2020 | 7.634 | 7.722 | 7.260 | 7.329 | 1,149,500 | -0.31(-4.12%) |
Feb 13, 2020 | 7.545 | 7.644 | 7.329 | 7.644 | 1,308,640 | +0.05(+0.65%) |
Feb 12, 2020 | 8.086 | 8.332 | 7.516 | 7.594 | 2,092,488 | -0.34(-4.34%) |
Feb 11, 2020 | 8.332 | 8.401 | 7.919 | 7.939 | 1,797,147 | -0.24(-2.89%) |
Feb 10, 2020 | 8.283 | 8.391 | 7.968 | 8.175 | 2,267,168 | -0.19(-2.24%) |
Feb 07, 2020 | 8.745 | 8.795 | 8.106 | 8.362 | 2,356,741 | -0.44(-5.03%) |
Feb 06, 2020 | 9.296 | 9.296 | 8.244 | 8.804 | 3,794,773 | -0.35(-3.87%) |
Feb 05, 2020 | 7.270 | 9.709 | 6.945 | 9.159 | 9,772,511 | +1.87(+25.64%) |
Feb 04, 2020 | 6.837 | 7.368 | 6.798 | 7.289 | 3,374,751 | +0.61(+9.13%) |
Feb 03, 2020 | 6.640 | 6.768 | 6.394 | 6.680 | 1,424,368 | +0.03(+0.44%) |
Jan 31, 2020 | 6.739 | 6.739 | 6.345 | 6.650 | 2,024,638 | -0.22(-3.15%) |
Jan 30, 2020 | 6.709 | 7.083 | 6.699 | 6.866 | 1,282,857 | +0.06(+0.87%) |
Jan 29, 2020 | 6.837 | 6.886 | 6.384 | 6.807 | 2,215,571 | -0.03(-0.43%) |
Jan 28, 2020 | 7.358 | 7.417 | 6.827 | 6.837 | 1,989,660 | -0.50(-6.84%) |
Jan 27, 2020 | 7.132 | 7.398 | 6.886 | 7.339 | 1,592,973 | -0.01(-0.13%) |
Jan 24, 2020 | 7.417 | 7.516 | 7.157 | 7.348 | 2,037,446 | -0.15(-1.97%) |
Jan 23, 2020 | 7.693 | 7.752 | 7.358 | 7.496 | 2,939,039 | -0.30(-3.91%) |
Jan 22, 2020 | 7.978 | 7.978 | 7.535 | 7.801 | 2,330,962 | -0.17(-2.10%) |
Jan 21, 2020 | 8.332 | 8.381 | 7.742 | 7.968 | 1,986,800 | -0.46(-5.48%) |
Jan 17, 2020 | 8.627 | 8.716 | 8.332 | 8.431 | 1,873,275 | -0.12(-1.38%) |
Jan 16, 2020 | 8.470 | 8.844 | 8.421 | 8.549 | 1,694,724 | +0.26(+3.08%) |
Jan 15, 2020 | 8.844 | 8.922 | 8.214 | 8.293 | 2,622,748 | -0.56(-6.33%) |
Jan 14, 2020 | 8.854 | 9.188 | 8.657 | 8.854 | 2,344,779 | -0.04(-0.44%) |
Jan 13, 2020 | 8.460 | 9.267 | 8.391 | 8.893 | 2,166,560 | +0.41(+4.87%) |
Jan 10, 2020 | 8.775 | 8.854 | 8.460 | 8.480 | 1,936,606 | -0.38(-4.33%) |
Jan 09, 2020 | 8.893 | 9.006 | 8.362 | 8.863 | 2,042,925 | -0.22(-2.38%) |
Jan 08, 2020 | 9.345 | 9.611 | 8.804 | 9.080 | 2,344,288 | -0.25(-2.64%) |
Jan 07, 2020 | 9.552 | 9.798 | 9.100 | 9.326 | 1,820,566 | -0.42(-4.34%) |
Jan 06, 2020 | 9.827 | 10.08 | 9.680 | 9.749 | 1,551,830 | -0.13(-1.29%) |
Jan 03, 2020 | 9.886 | 10.15 | 9.626 | 9.877 | 2,049,746 | +0.05(+0.50%) |
Jan 02, 2020 | 9.129 | 10.44 | 9.129 | 9.827 | 5,110,194 | +0.86(+9.54%) |
Dec 31, 2019 | 9.001 | 9.100 | 8.854 | 8.972 | 2,283,143 | -0.03(-0.33%) |
Dec 30, 2019 | 9.404 | 9.463 | 8.991 | 9.001 | 1,337,941 | -0.38(-4.09%) |
Dec 27, 2019 | 9.257 | 9.532 | 9.198 | 9.385 | 1,281,549 | +0.20(+2.14%) |
Dec 26, 2019 | 9.050 | 9.385 | 9.031 | 9.188 | 886,356 | +0.18(+1.97%) |
Dec 24, 2019 | 8.952 | 9.021 | 8.765 | 9.011 | 1,089,220 | +0.11(+1.22%) |
Dec 23, 2019 | 8.991 | 9.129 | 8.608 | 8.903 | 2,927,865 | +0.01(+0.11%) |
Dec 20, 2019 | 8.991 | 9.075 | 8.824 | 8.893 | 5,675,940 | -0.05(-0.55%) |
Dec 19, 2019 | 9.532 | 9.621 | 8.932 | 8.942 | 2,706,181 | -0.55(-5.80%) |
Dec 18, 2019 | 9.345 | 9.591 | 8.981 | 9.493 | 1,702,620 | +0.07(+0.73%) |
Dec 17, 2019 | 10.07 | 10.17 | 9.237 | 9.424 | 2,337,143 | -0.73(-7.17%) |
Dec 16, 2019 | 9.995 | 10.51 | 9.985 | 10.15 | 1,721,292 | +0.22(+2.18%) |
Dec 13, 2019 | 9.946 | 10.43 | 9.936 | 9.936 | 2,935,252 | -0.03(-0.30%) |
Dec 12, 2019 | 9.759 | 10.05 | 9.562 | 9.965 | 1,980,376 | +0.27(+2.74%) |
Dec 11, 2019 | 9.749 | 9.946 | 9.478 | 9.700 | 1,060,053 | -0.05(-0.50%) |
Dec 10, 2019 | 9.709 | 9.788 | 9.513 | 9.749 | 1,060,535 | +0.04(+0.41%) |
Dec 09, 2019 | 9.473 | 9.818 | 9.473 | 9.709 | 1,101,759 | +0.24(+2.49%) |
Dec 06, 2019 | 9.119 | 9.562 | 9.090 | 9.473 | 1,380,661 | +0.39(+4.33%) |
Dec 05, 2019 | 8.991 | 9.203 | 8.834 | 9.080 | 1,622,087 | +0.18(+1.99%) |
Dec 04, 2019 | 9.040 | 9.040 | 8.627 | 8.903 | 1,568,607 | -0.05(-0.55%) |
Dec 03, 2019 | 8.824 | 9.100 | 8.509 | 8.952 | 1,901,127 | +0.03(+0.33%) |
Dec 02, 2019 | 9.582 | 9.739 | 8.736 | 8.922 | 1,968,210 | -0.60(-6.30%) |
Nov 29, 2019 | 9.542 | 9.719 | 9.277 | 9.523 | 667,357 | -0.02(-0.21%) |
Nov 27, 2019 | 9.395 | 9.690 | 9.345 | 9.542 | 954,630 | +0.10(+1.04%) |
Nov 26, 2019 | 9.690 | 10.13 | 9.375 | 9.444 | 1,611,695 | -0.22(-2.24%) |
Nov 25, 2019 | 9.296 | 9.808 | 9.124 | 9.660 | 1,577,571 | +0.36(+3.92%) |
Nov 22, 2019 | 8.942 | 9.621 | 8.854 | 9.296 | 1,775,891 | +0.42(+4.77%) |
Nov 21, 2019 | 8.795 | 8.977 | 8.647 | 8.873 | 1,125,469 | +0.06(+0.67%) |
Nov 20, 2019 | 8.785 | 9.100 | 8.677 | 8.814 | 1,703,362 | -0.10(-1.10%) |
Nov 19, 2019 | 8.913 | 8.991 | 8.509 | 8.913 | 1,296,410 | +0.07(+0.78%) |
Nov 18, 2019 | 9.385 | 9.404 | 8.617 | 8.844 | 1,415,093 | -0.51(-5.47%) |
Nov 15, 2019 | 9.493 | 9.582 | 9.050 | 9.355 | 1,424,576 | -0.14(-1.45%) |
Nov 14, 2019 | 9.582 | 9.749 | 9.375 | 9.493 | 1,089,077 | -0.05(-0.52%) |
Nov 13, 2019 | 9.345 | 9.631 | 9.149 | 9.542 | 1,643,897 | +0.07(+0.73%) |
Nov 12, 2019 | 10.36 | 10.46 | 9.473 | 9.473 | 1,418,178 | -0.87(-8.37%) |
Nov 11, 2019 | 10.33 | 10.51 | 10.23 | 10.34 | 1,275,749 | -0.13(-1.22%) |
Nov 08, 2019 | 10.60 | 10.87 | 10.46 | 10.47 | 1,248,918 | -0.22(-2.03%) |
Nov 07, 2019 | 10.76 | 10.92 | 10.40 | 10.68 | 1,292,265 | -0.01(-0.09%) |
Nov 06, 2019 | 10.61 | 10.88 | 10.44 | 10.69 | 1,597,736 | +0.07(+0.65%) |
Nov 05, 2019 | 10.30 | 10.77 | 10.27 | 10.62 | 1,570,016 | +0.38(+3.75%) |
Nov 04, 2019 | 10.26 | 10.65 | 10.14 | 10.24 | 1,469,740 | +0.19(+1.86%) |
Nov 01, 2019 | 10.41 | 10.72 | 9.955 | 10.05 | 3,297,445 | -0.31(-2.94%) |
Oct 31, 2019 | 11.32 | 11.45 | 10.03 | 10.36 | 3,058,268 | -1.29(-11.06%) |
Oct 30, 2019 | 11.78 | 12.51 | 11.36 | 11.65 | 2,539,991 | -0.63(-5.13%) |
Oct 29, 2019 | 14.17 | 14.89 | 12.21 | 12.28 | 4,508,581 | -3.36(-21.48%) |
Oct 28, 2019 | 15.41 | 15.99 | 15.37 | 15.64 | 984,204 | +0.27(+1.78%) |
Oct 25, 2019 | 15.35 | 15.80 | 15.01 | 15.36 | 914,920 | -0.05(-0.32%) |
Oct 24, 2019 | 16.06 | 16.15 | 15.28 | 15.41 | 601,223 | -0.46(-2.89%) |
Oct 23, 2019 | 15.49 | 16.33 | 15.17 | 15.87 | 729,073 | +0.41(+2.65%) |
Oct 22, 2019 | 14.87 | 15.51 | 14.87 | 15.46 | 790,183 | +0.57(+3.80%) |
Oct 21, 2019 | 15.19 | 15.64 | 14.87 | 14.90 | 666,998 | -0.12(-0.78%) |
Oct 18, 2019 | 15.48 | 15.66 | 14.78 | 15.01 | 804,338 | -0.56(-3.57%) |
Oct 17, 2019 | 15.49 | 15.69 | 15.26 | 15.57 | 521,217 | +0.25(+1.66%) |
Oct 16, 2019 | 15.29 | 15.70 | 15.19 | 15.31 | 608,127 | -0.11(-0.70%) |
Oct 15, 2019 | 14.89 | 15.65 | 14.87 | 15.42 | 643,705 | +0.38(+2.53%) |
Oct 14, 2019 | 14.84 | 15.19 | 14.65 | 15.04 | 700,253 | -0.08(-0.52%) |
Oct 11, 2019 | 14.70 | 15.35 | 14.56 | 15.12 | 1,481,886 | +0.73(+5.08%) |
Oct 10, 2019 | 14.21 | 14.73 | 14.21 | 14.39 | 783,755 | +0.33(+2.36%) |
Oct 09, 2019 | 13.81 | 14.16 | 13.81 | 14.06 | 537,559 | +0.37(+2.71%) |
Oct 08, 2019 | 13.98 | 14.03 | 13.55 | 13.69 | 778,828 | -0.44(-3.11%) |
Oct 07, 2019 | 14.37 | 14.43 | 14.12 | 14.13 | 585,966 | -0.19(-1.36%) |
Oct 04, 2019 | 14.16 | 14.41 | 13.88 | 14.32 | 675,394 | +0.19(+1.31%) |
Oct 03, 2019 | 13.96 | 14.30 | 13.82 | 14.14 | 587,600 | -0.01(-0.07%) |
Oct 02, 2019 | 13.77 | 14.38 | 13.54 | 14.14 | 1,077,253 | +0.21(+1.54%) |
Oct 01, 2019 | 14.38 | 14.92 | 13.71 | 13.93 | 1,041,233 | -0.42(-2.92%) |
Sep 30, 2019 | 14.51 | 14.66 | 14.10 | 14.35 | 1,232,236 | -0.22(-1.54%) |
Sep 27, 2019 | 14.54 | 14.93 | 14.51 | 14.57 | 577,326 | -0.03(-0.20%) |
Sep 26, 2019 | 14.53 | 14.67 | 14.31 | 14.60 | 584,949 | -0.01(-0.07%) |
Sep 25, 2019 | 14.13 | 14.91 | 14.06 | 14.61 | 1,064,727 | +0.48(+3.38%) |
Sep 24, 2019 | 14.53 | 15.21 | 13.84 | 14.14 | 1,397,662 | -0.52(-3.53%) |
Sep 23, 2019 | 15.03 | 15.26 | 14.57 | 14.65 | 1,274,558 | -0.46(-3.03%) |
Sep 20, 2019 | 16.31 | 16.48 | 14.93 | 15.11 | 2,832,572 | -1.49(-8.98%) |
Sep 19, 2019 | 17.10 | 17.28 | 16.52 | 16.60 | 902,783 | -0.38(-2.24%) |
Sep 18, 2019 | 17.70 | 17.87 | 16.48 | 16.98 | 973,286 | -1.07(-5.94%) |
Sep 17, 2019 | 17.94 | 18.58 | 17.36 | 18.05 | 842,290 | -0.25(-1.38%) |
Sep 16, 2019 | 18.32 | 18.72 | 18.16 | 18.31 | 858,104 | +0.51(+2.85%) |
Sep 13, 2019 | 18.04 | 18.18 | 17.77 | 17.80 | 1,610,831 | -0.11(-0.60%) |
Sep 12, 2019 | 17.88 | 18.68 | 17.79 | 17.91 | 1,128,791 | -0.16(-0.86%) |
Sep 11, 2019 | 18.37 | 18.80 | 17.74 | 18.06 | 1,312,814 | -0.12(-0.64%) |
Sep 10, 2019 | 17.67 | 18.54 | 17.64 | 18.18 | 1,597,139 | +0.66(+3.78%) |
Sep 09, 2019 | 16.48 | 17.55 | 16.36 | 17.52 | 1,362,846 | +1.03(+6.27%) |
Sep 06, 2019 | 16.17 | 16.79 | 16.03 | 16.48 | 1,539,742 | +0.34(+2.11%) |
Sep 05, 2019 | 18.24 | 18.30 | 16.00 | 16.14 | 2,306,763 | -1.99(-10.97%) |
Sep 04, 2019 | 18.28 | 18.39 | 18.06 | 18.13 | 1,100,858 | +0.20(+1.14%) |
Sep 03, 2019 | 17.56 | 18.02 | 17.43 | 17.93 | 743,695 | -0.04(-0.22%) |
Aug 30, 2019 | 17.73 | 18.25 | 17.73 | 17.97 | 578,454 | +0.45(+2.56%) |
Aug 29, 2019 | 17.20 | 17.63 | 17.20 | 17.52 | 560,740 | +0.55(+3.22%) |
Aug 28, 2019 | 16.92 | 17.31 | 16.84 | 16.97 | 742,540 | +0.02(+0.12%) |
Aug 27, 2019 | 17.56 | 17.89 | 16.86 | 16.95 | 697,244 | -0.51(-2.90%) |
Aug 26, 2019 | 17.21 | 17.58 | 16.95 | 17.46 | 543,649 | +0.39(+2.28%) |
Aug 23, 2019 | 17.45 | 17.57 | 16.67 | 17.07 | 744,738 | -0.66(-3.74%) |
Aug 22, 2019 | 19.08 | 19.40 | 17.68 | 17.73 | 899,534 | -1.43(-7.48%) |
Aug 21, 2019 | 19.06 | 19.39 | 18.96 | 19.17 | 678,808 | +0.30(+1.60%) |
Aug 20, 2019 | 18.73 | 19.03 | 18.16 | 18.86 | 772,268 | -0.07(-0.39%) |
Aug 19, 2019 | 18.22 | 19.07 | 18.07 | 18.94 | 1,156,283 | +0.38(+2.03%) |
Aug 16, 2019 | 18.36 | 18.78 | 18.26 | 18.56 | 1,081,214 | +0.29(+1.59%) |
Aug 15, 2019 | 17.73 | 18.33 | 17.65 | 18.27 | 917,697 | +0.54(+3.06%) |
Aug 14, 2019 | 17.63 | 18.28 | 17.58 | 17.73 | 1,306,844 | -0.45(-2.50%) |
Aug 13, 2019 | 17.81 | 18.95 | 17.63 | 18.18 | 1,115,686 | +0.34(+1.90%) |
Aug 12, 2019 | 17.47 | 17.87 | 17.32 | 17.84 | 849,623 | +0.30(+1.71%) |
Aug 09, 2019 | 17.86 | 17.91 | 17.40 | 17.54 | 1,031,298 | -0.36(-2.00%) |
Aug 08, 2019 | 17.21 | 18.12 | 17.21 | 17.90 | 1,400,602 | +0.81(+4.76%) |
Aug 07, 2019 | 16.75 | 17.17 | 16.64 | 17.09 | 1,313,998 | -0.22(-1.29%) |
Aug 06, 2019 | 17.36 | 17.65 | 16.99 | 17.31 | 1,408,355 | -0.15(-0.89%) |
Aug 05, 2019 | 17.25 | 17.70 | 17.09 | 17.47 | 1,392,258 | -0.36(-2.01%) |
Aug 02, 2019 | 17.80 | 18.05 | 17.50 | 17.82 | 1,532,116 | -0.18(-1.02%) |
Aug 01, 2019 | 20.14 | 20.24 | 17.27 | 18.01 | 2,443,893 | -2.37(-11.63%) |
Jul 31, 2019 | 21.40 | 22.04 | 20.05 | 20.38 | 2,416,575 | -1.03(-4.79%) |
Jul 30, 2019 | 21.09 | 21.81 | 20.74 | 21.40 | 1,369,718 | +0.08(+0.36%) |
Jul 29, 2019 | 22.07 | 22.25 | 21.28 | 21.33 | 643,850 | -0.72(-3.25%) |
Jul 26, 2019 | 21.93 | 22.18 | 21.79 | 22.04 | 607,989 | +0.13(+0.57%) |
Jul 25, 2019 | 22.79 | 22.94 | 21.89 | 21.92 | 569,117 | -0.90(-3.94%) |
Jul 24, 2019 | 22.49 | 22.96 | 22.48 | 22.82 | 578,586 | +0.14(+0.60%) |
Jul 23, 2019 | 22.54 | 22.86 | 22.31 | 22.68 | 852,647 | +0.42(+1.87%) |
Jul 22, 2019 | 21.96 | 22.62 | 21.96 | 22.26 | 999,093 | +0.26(+1.19%) |
Jul 19, 2019 | 21.80 | 22.16 | 21.80 | 22.00 | 790,809 | +0.13(+0.58%) |
Jul 18, 2019 | 21.88 | 22.16 | 21.79 | 21.88 | 610,801 | -0.23(-1.05%) |
Jul 17, 2019 | 22.26 | 22.40 | 21.75 | 22.11 | 659,050 | -0.13(-0.57%) |
Jul 16, 2019 | 22.04 | 22.62 | 21.84 | 22.24 | 939,402 | -0.02(-0.09%) |
Jul 15, 2019 | 22.58 | 22.76 | 22.18 | 22.26 | 508,358 | -0.23(-1.03%) |
Jul 12, 2019 | 22.14 | 22.73 | 22.14 | 22.49 | 734,279 | +0.27(+1.22%) |
Jul 11, 2019 | 22.44 | 22.44 | 21.65 | 22.22 | 829,099 | -0.23(-1.03%) |
Jul 10, 2019 | 22.32 | 22.67 | 22.26 | 22.45 | 903,815 | +0.27(+1.22%) |
Jul 09, 2019 | 22.74 | 22.86 | 21.58 | 22.18 | 824,307 | -0.80(-3.50%) |
Jul 08, 2019 | 22.70 | 23.46 | 22.70 | 22.98 | 657,155 | +0.24(+1.06%) |
Jul 05, 2019 | 22.21 | 22.88 | 22.05 | 22.74 | 1,213,085 | +0.50(+2.26%) |
Jul 03, 2019 | 22.26 | 22.59 | 22.11 | 22.24 | 644,987 | +0.03(+0.13%) |
Jul 02, 2019 | 23.48 | 23.54 | 22.16 | 22.21 | 610,317 | -1.19(-5.09%) |
Jul 01, 2019 | 23.49 | 23.76 | 23.22 | 23.40 | 758,189 | +0.08(+0.33%) |
Jun 28, 2019 | 22.31 | 23.33 | 22.25 | 23.32 | 2,040,066 | +1.11(+5.01%) |
Jun 27, 2019 | 22.36 | 22.49 | 22.05 | 22.21 | 795,753 | -0.05(-0.22%) |
Jun 26, 2019 | 22.25 | 22.74 | 22.19 | 22.26 | 687,929 | +0.19(+0.88%) |
Jun 25, 2019 | 23.09 | 23.09 | 22.04 | 22.06 | 703,881 | -0.98(-4.24%) |
Jun 24, 2019 | 23.13 | 23.56 | 23.03 | 23.04 | 1,128,324 | +0.00(+0.00%) |
Jun 21, 2019 | 22.67 | 23.44 | 22.67 | 23.04 | 1,784,489 | +0.29(+1.28%) |
Jun 20, 2019 | 22.84 | 23.17 | 22.66 | 22.75 | 817,402 | +0.18(+0.81%) |
Jun 19, 2019 | 22.74 | 23.21 | 22.53 | 22.56 | 1,302,604 | +0.82(+3.78%) |
Jun 18, 2019 | 21.53 | 22.49 | 21.38 | 21.74 | 590,983 | +0.32(+1.49%) |
Jun 17, 2019 | 20.99 | 21.47 | 20.73 | 21.42 | 1,680,561 | +0.39(+1.84%) |
Jun 14, 2019 | 21.44 | 21.51 | 20.94 | 21.04 | 467,024 | -0.50(-2.34%) |
Jun 13, 2019 | 22.19 | 22.21 | 21.47 | 21.54 | 801,228 | -0.25(-1.15%) |
Jun 12, 2019 | 22.28 | 22.94 | 21.76 | 21.79 | 430,615 | -0.82(-3.64%) |
Jun 11, 2019 | 23.05 | 23.27 | 22.58 | 22.61 | 553,161 | -0.24(-1.06%) |
Jun 10, 2019 | 22.76 | 23.05 | 22.66 | 22.86 | 472,373 | +0.15(+0.68%) |
Jun 07, 2019 | 22.49 | 22.81 | 22.26 | 22.70 | 360,060 | +0.22(+0.99%) |
Jun 06, 2019 | 22.61 | 22.95 | 22.35 | 22.48 | 477,905 | -0.17(-0.77%) |
Jun 05, 2019 | 23.18 | 23.22 | 22.42 | 22.65 | 511,847 | -0.67(-2.86%) |
Jun 04, 2019 | 23.08 | 23.65 | 22.92 | 23.32 | 1,179,696 | +0.38(+1.64%) |
Jun 03, 2019 | 22.85 | 23.24 | 22.77 | 22.94 | 699,915 | +0.18(+0.81%) |
May 31, 2019 | 22.61 | 22.83 | 22.37 | 22.76 | 948,930 | -0.15(-0.63%) |
May 30, 2019 | 23.64 | 23.87 | 22.87 | 22.90 | 681,067 | -0.78(-3.31%) |
May 29, 2019 | 23.50 | 23.86 | 23.31 | 23.69 | 1,105,197 | -0.39(-1.61%) |
May 28, 2019 | 24.22 | 24.50 | 23.99 | 24.07 | 869,648 | -0.12(-0.48%) |
May 24, 2019 | 23.94 | 24.33 | 23.73 | 24.19 | 718,053 | +0.53(+2.25%) |
May 23, 2019 | 24.04 | 24.30 | 23.45 | 23.66 | 1,356,226 | -0.83(-3.40%) |
May 22, 2019 | 25.36 | 25.56 | 24.36 | 24.49 | 970,251 | -1.18(-4.60%) |
May 21, 2019 | 25.90 | 26.31 | 25.62 | 25.67 | 469,781 | -0.02(-0.08%) |
May 20, 2019 | 25.56 | 25.87 | 25.32 | 25.69 | 361,348 | +0.07(+0.26%) |
May 17, 2019 | 26.81 | 26.82 | 25.54 | 25.62 | 639,765 | -1.44(-5.33%) |
May 16, 2019 | 27.52 | 27.77 | 26.98 | 27.07 | 350,267 | -0.28(-1.02%) |
May 15, 2019 | 27.08 | 27.49 | 26.91 | 27.35 | 348,976 | -0.01(-0.04%) |
May 14, 2019 | 26.67 | 27.54 | 26.56 | 27.36 | 869,742 | +0.85(+3.20%) |
May 13, 2019 | 28.01 | 28.04 | 26.34 | 26.51 | 632,184 | -1.98(-6.96%) |
May 10, 2019 | 28.03 | 28.50 | 27.66 | 28.49 | 548,964 | +0.55(+1.96%) |
May 09, 2019 | 27.08 | 28.07 | 26.98 | 27.94 | 553,829 | +0.72(+2.65%) |
May 08, 2019 | 27.78 | 27.90 | 27.21 | 27.22 | 609,865 | -0.66(-2.38%) |
May 07, 2019 | 27.85 | 28.07 | 27.57 | 27.88 | 448,312 | -0.22(-0.79%) |
May 06, 2019 | 27.36 | 28.32 | 27.36 | 28.11 | 638,677 | +0.18(+0.66%) |
May 03, 2019 | 26.83 | 28.06 | 26.72 | 27.92 | 740,436 | +1.37(+5.15%) |
May 02, 2019 | 26.18 | 26.87 | 25.61 | 26.56 | 1,086,967 | +0.41(+1.58%) |