Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.460 | 7.500 | 6.630 | 7.170 | 14,349,970 | -0.89(-11.04%) |
Apr 29, 2020 | 7.940 | 8.430 | 7.890 | 8.060 | 8,808,854 | +0.38(+4.95%) |
Apr 28, 2020 | 7.600 | 7.760 | 7.320 | 7.680 | 4,642,902 | +0.38(+5.21%) |
Apr 27, 2020 | 6.940 | 7.360 | 6.800 | 7.300 | 3,393,275 | +0.38(+5.57%) |
Apr 24, 2020 | 6.820 | 7.000 | 6.670 | 6.915 | 3,608,200 | +0.28(+4.14%) |
Apr 23, 2020 | 6.500 | 6.850 | 6.390 | 6.640 | 5,567,931 | +0.17(+2.63%) |
Apr 22, 2020 | 6.800 | 6.860 | 6.380 | 6.470 | 3,912,074 | -0.13(-1.97%) |
Apr 21, 2020 | 6.520 | 6.790 | 6.360 | 6.600 | 5,300,893 | -0.16(-2.37%) |
Apr 20, 2020 | 7.000 | 7.160 | 6.720 | 6.760 | 4,947,869 | -0.50(-6.89%) |
Apr 17, 2020 | 7.100 | 7.600 | 7.100 | 7.260 | 6,220,200 | +0.51(+7.56%) |
Apr 16, 2020 | 6.970 | 7.140 | 6.620 | 6.750 | 8,165,120 | -0.47(-6.51%) |
Apr 15, 2020 | 7.250 | 7.360 | 7.060 | 7.220 | 4,163,082 | -0.38(-5.00%) |
Apr 14, 2020 | 7.570 | 7.990 | 7.440 | 7.600 | 3,622,516 | +0.22(+2.98%) |
Apr 13, 2020 | 7.800 | 7.970 | 7.250 | 7.380 | 4,865,375 | -0.31(-4.03%) |
Apr 09, 2020 | 7.420 | 7.830 | 7.317 | 7.690 | 7,732,200 | +0.75(+10.81%) |
Apr 08, 2020 | 6.500 | 7.150 | 6.440 | 6.940 | 6,344,973 | +0.59(+9.29%) |
Apr 07, 2020 | 6.080 | 6.510 | 5.960 | 6.350 | 7,285,920 | +0.63(+11.01%) |
Apr 06, 2020 | 5.700 | 6.030 | 5.580 | 5.720 | 5,351,950 | +0.33(+6.12%) |
Apr 03, 2020 | 5.770 | 5.930 | 5.340 | 5.390 | 5,000,600 | -0.37(-6.42%) |
Apr 02, 2020 | 5.600 | 6.200 | 5.590 | 5.760 | 5,546,898 | +0.07(+1.23%) |
Apr 01, 2020 | 5.640 | 5.760 | 5.320 | 5.690 | 6,658,123 | -0.13(-2.23%) |
Mar 31, 2020 | 5.920 | 6.270 | 5.710 | 5.820 | 6,602,570 | -0.10(-1.69%) |
Mar 30, 2020 | 6.270 | 6.280 | 5.800 | 5.920 | 6,828,906 | -0.40(-6.33%) |
Mar 27, 2020 | 6.000 | 6.500 | 5.670 | 6.320 | 6,789,400 | +0.13(+2.10%) |
Mar 26, 2020 | 6.220 | 6.690 | 6.090 | 6.190 | 6,480,820 | +0.06(+0.98%) |
Mar 25, 2020 | 6.110 | 6.530 | 5.530 | 6.130 | 8,210,497 | +0.22(+3.72%) |
Mar 24, 2020 | 5.770 | 6.110 | 5.510 | 5.910 | 6,407,896 | +0.64(+12.14%) |
Mar 23, 2020 | 5.650 | 5.790 | 5.200 | 5.270 | 6,349,676 | -0.42(-7.38%) |
Mar 20, 2020 | 5.460 | 6.080 | 5.300 | 5.690 | 9,401,700 | +0.59(+11.57%) |
Mar 19, 2020 | 4.470 | 5.310 | 4.090 | 5.100 | 13,502,422 | +0.53(+11.60%) |
Mar 18, 2020 | 5.330 | 5.560 | 4.350 | 4.570 | 12,225,719 | -1.14(-19.96%) |
Mar 17, 2020 | 6.310 | 6.460 | 5.440 | 5.710 | 14,703,300 | -0.47(-7.61%) |
Mar 16, 2020 | 6.430 | 7.120 | 6.050 | 6.180 | 9,061,079 | -1.03(-14.29%) |
Mar 13, 2020 | 6.970 | 7.330 | 6.200 | 7.210 | 8,777,200 | +0.82(+12.83%) |
Mar 12, 2020 | 6.620 | 6.690 | 6.190 | 6.390 | 9,002,139 | -0.77(-10.75%) |
Mar 11, 2020 | 7.510 | 7.600 | 7.120 | 7.160 | 9,043,460 | -0.54(-7.01%) |
Mar 10, 2020 | 8.060 | 8.120 | 7.160 | 7.700 | 8,870,005 | +0.09(+1.18%) |
Mar 09, 2020 | 8.210 | 8.310 | 7.570 | 7.610 | 7,818,864 | -1.09(-12.53%) |
Mar 06, 2020 | 8.700 | 9.300 | 8.520 | 8.700 | 7,503,400 | -0.24(-2.68%) |
Mar 05, 2020 | 9.040 | 9.100 | 8.780 | 8.940 | 5,462,622 | -0.45(-4.79%) |
Mar 04, 2020 | 9.180 | 9.440 | 8.980 | 9.390 | 5,263,868 | +0.41(+4.57%) |
Mar 03, 2020 | 9.520 | 9.620 | 8.920 | 8.980 | 8,279,424 | -0.51(-5.37%) |
Mar 02, 2020 | 9.800 | 9.810 | 9.320 | 9.490 | 6,370,360 | -0.20(-2.01%) |
Feb 28, 2020 | 9.660 | 9.940 | 9.514 | 9.685 | 9,154,900 | -0.22(-2.27%) |
Feb 27, 2020 | 9.860 | 10.25 | 9.510 | 9.910 | 6,651,320 | -0.11(-1.10%) |
Feb 26, 2020 | 10.33 | 10.45 | 10.01 | 10.02 | 6,855,942 | -0.10(-0.94%) |
Feb 25, 2020 | 10.68 | 10.74 | 10.05 | 10.12 | 6,530,579 | -0.55(-5.20%) |
Feb 24, 2020 | 10.56 | 10.96 | 10.23 | 10.67 | 8,684,176 | -0.18(-1.61%) |
Feb 21, 2020 | 11.21 | 11.24 | 10.83 | 10.85 | 4,834,900 | -0.42(-3.77%) |
Feb 20, 2020 | 11.43 | 11.56 | 11.26 | 11.27 | 4,058,081 | -0.18(-1.57%) |
Feb 19, 2020 | 11.37 | 11.53 | 11.34 | 11.45 | 4,456,585 | +0.07(+0.62%) |
Feb 18, 2020 | 11.12 | 11.44 | 11.10 | 11.38 | 5,556,081 | +0.28(+2.52%) |
Feb 14, 2020 | 11.57 | 11.61 | 11.04 | 11.10 | 6,101,000 | -0.49(-4.23%) |
Feb 13, 2020 | 11.72 | 11.93 | 11.55 | 11.59 | 5,155,238 | -0.26(-2.19%) |
Feb 12, 2020 | 11.69 | 12.13 | 11.51 | 11.85 | 7,741,793 | +0.29(+2.51%) |
Feb 11, 2020 | 12.50 | 12.52 | 11.11 | 11.56 | 22,964,788 | -1.63(-12.36%) |
Feb 10, 2020 | 13.42 | 13.49 | 13.13 | 13.19 | 3,663,868 | -0.24(-1.79%) |
Feb 07, 2020 | 13.30 | 13.52 | 13.15 | 13.43 | 3,226,400 | +0.06(+0.45%) |
Feb 06, 2020 | 13.98 | 14.00 | 13.35 | 13.37 | 3,231,190 | -0.52(-3.74%) |
Feb 05, 2020 | 13.59 | 13.94 | 13.59 | 13.89 | 5,460,517 | +0.44(+3.27%) |
Feb 04, 2020 | 13.93 | 13.94 | 13.38 | 13.45 | 3,482,372 | +0.15(+1.13%) |
Feb 03, 2020 | 13.25 | 13.50 | 13.18 | 13.30 | 4,003,476 | +0.17(+1.29%) |
Jan 31, 2020 | 13.33 | 13.37 | 13.02 | 13.13 | 5,651,200 | -0.25(-1.91%) |
Jan 30, 2020 | 13.51 | 13.52 | 13.09 | 13.38 | 4,012,743 | -0.25(-1.85%) |
Jan 29, 2020 | 13.74 | 13.96 | 13.52 | 13.64 | 2,921,005 | +0.00(+0.00%) |
Jan 28, 2020 | 13.77 | 13.88 | 13.63 | 13.64 | 2,146,487 | +0.05(+0.36%) |
Jan 27, 2020 | 13.70 | 13.80 | 13.44 | 13.59 | 2,811,230 | -0.44(-3.17%) |
Jan 24, 2020 | 14.40 | 14.40 | 13.66 | 14.03 | 3,394,801 | -0.43(-3.01%) |
Jan 23, 2020 | 14.20 | 14.50 | 13.87 | 14.47 | 2,050,954 | +0.20(+1.39%) |
Jan 22, 2020 | 14.59 | 14.59 | 14.22 | 14.27 | 3,135,202 | -0.17(-1.16%) |
Jan 21, 2020 | 14.80 | 14.80 | 14.34 | 14.44 | 2,215,418 | -0.32(-2.14%) |
Jan 17, 2020 | 14.92 | 14.95 | 14.69 | 14.75 | 2,654,860 | -0.11(-0.73%) |
Jan 16, 2020 | 14.56 | 15.07 | 14.48 | 14.86 | 2,852,867 | +0.41(+2.87%) |
Jan 15, 2020 | 14.72 | 14.77 | 14.39 | 14.45 | 3,140,409 | -0.38(-2.53%) |
Jan 14, 2020 | 14.80 | 14.87 | 14.58 | 14.82 | 2,261,140 | +0.06(+0.40%) |
Jan 13, 2020 | 14.34 | 14.76 | 14.19 | 14.76 | 2,289,743 | +0.46(+3.25%) |
Jan 10, 2020 | 14.59 | 14.65 | 14.24 | 14.30 | 2,631,180 | -0.22(-1.50%) |
Jan 09, 2020 | 14.78 | 14.80 | 14.35 | 14.52 | 2,514,464 | -0.30(-2.00%) |
Jan 08, 2020 | 14.83 | 14.92 | 14.66 | 14.81 | 2,149,185 | -0.07(-0.46%) |
Jan 07, 2020 | 14.77 | 14.96 | 14.73 | 14.88 | 2,019,450 | +0.11(+0.74%) |
Jan 06, 2020 | 14.51 | 14.85 | 14.41 | 14.77 | 3,428,156 | +0.21(+1.42%) |
Jan 03, 2020 | 14.95 | 14.95 | 14.50 | 14.57 | 4,220,555 | -0.63(-4.16%) |
Jan 02, 2020 | 15.50 | 15.50 | 15.08 | 15.20 | 1,848,541 | -0.17(-1.13%) |
Dec 31, 2019 | 15.03 | 15.48 | 15.03 | 15.37 | 2,678,945 | +0.32(+2.13%) |
Dec 30, 2019 | 15.29 | 15.43 | 15.02 | 15.05 | 4,269,233 | +0.13(+0.86%) |
Dec 27, 2019 | 14.92 | 15.10 | 14.90 | 14.92 | 1,582,897 | +0.03(+0.20%) |
Dec 26, 2019 | 14.86 | 14.91 | 14.67 | 14.89 | 1,776,648 | +0.05(+0.33%) |
Dec 24, 2019 | 14.91 | 15.02 | 14.81 | 14.84 | 1,024,198 | -0.03(-0.20%) |
Dec 23, 2019 | 15.11 | 15.12 | 14.83 | 14.87 | 3,057,590 | -0.12(-0.79%) |
Dec 20, 2019 | 15.52 | 15.56 | 14.92 | 14.99 | 6,861,147 | -0.50(-3.25%) |
Dec 19, 2019 | 15.99 | 16.06 | 15.41 | 15.49 | 6,657,605 | -0.44(-2.76%) |
Dec 18, 2019 | 16.40 | 16.40 | 15.90 | 15.93 | 3,281,553 | -0.47(-2.86%) |
Dec 17, 2019 | 15.93 | 16.43 | 15.89 | 16.40 | 4,071,711 | +0.52(+3.30%) |
Dec 16, 2019 | 15.86 | 16.26 | 15.83 | 15.88 | 2,383,732 | +0.06(+0.37%) |
Dec 13, 2019 | 16.25 | 16.40 | 15.68 | 15.82 | 3,154,664 | -0.48(-2.97%) |
Dec 12, 2019 | 15.94 | 16.36 | 15.85 | 16.31 | 2,540,872 | +0.43(+2.74%) |
Dec 11, 2019 | 16.06 | 16.14 | 15.76 | 15.87 | 2,176,919 | -0.07(-0.43%) |
Dec 10, 2019 | 15.94 | 16.07 | 15.71 | 15.94 | 1,909,603 | +0.05(+0.31%) |
Dec 09, 2019 | 15.92 | 16.02 | 15.82 | 15.89 | 1,885,686 | -0.03(-0.19%) |
Dec 06, 2019 | 15.89 | 16.31 | 15.87 | 15.92 | 2,030,383 | +0.22(+1.38%) |
Dec 05, 2019 | 15.59 | 15.71 | 15.47 | 15.70 | 1,540,731 | +0.20(+1.27%) |
Dec 04, 2019 | 15.54 | 15.73 | 15.47 | 15.50 | 2,373,801 | +0.07(+0.45%) |
Dec 03, 2019 | 15.63 | 15.64 | 15.20 | 15.44 | 1,867,111 | -0.38(-2.37%) |
Dec 02, 2019 | 15.85 | 16.07 | 15.62 | 15.81 | 2,033,621 | +0.01(+0.06%) |
Nov 29, 2019 | 15.97 | 16.06 | 15.75 | 15.80 | 1,057,086 | -0.25(-1.54%) |
Nov 27, 2019 | 16.34 | 16.42 | 15.96 | 16.05 | 1,901,056 | -0.32(-1.93%) |
Nov 26, 2019 | 16.17 | 16.38 | 15.99 | 16.36 | 2,421,473 | +0.19(+1.16%) |
Nov 25, 2019 | 15.76 | 16.21 | 15.68 | 16.18 | 1,950,965 | +0.42(+2.63%) |
Nov 22, 2019 | 15.57 | 15.89 | 15.56 | 15.76 | 1,272,531 | +0.21(+1.33%) |
Nov 21, 2019 | 15.74 | 15.77 | 15.45 | 15.55 | 1,226,107 | -0.02(-0.13%) |
Nov 20, 2019 | 15.86 | 15.89 | 15.46 | 15.57 | 3,155,681 | -0.41(-2.54%) |
Nov 19, 2019 | 16.12 | 16.21 | 15.89 | 15.98 | 1,545,180 | +0.01(+0.06%) |
Nov 18, 2019 | 15.69 | 15.99 | 15.53 | 15.97 | 2,288,987 | +0.11(+0.69%) |
Nov 15, 2019 | 16.26 | 16.32 | 15.82 | 15.86 | 2,195,332 | -0.30(-1.84%) |
Nov 14, 2019 | 16.22 | 16.41 | 16.10 | 16.16 | 1,339,214 | -0.09(-0.55%) |
Nov 13, 2019 | 16.31 | 16.49 | 16.17 | 16.25 | 1,383,841 | -0.28(-1.67%) |
Nov 12, 2019 | 16.80 | 16.84 | 16.43 | 16.52 | 1,796,288 | -0.27(-1.59%) |
Nov 11, 2019 | 16.77 | 16.89 | 16.54 | 16.79 | 1,997,323 | -0.09(-0.56%) |
Nov 08, 2019 | 16.55 | 16.92 | 16.34 | 16.88 | 2,402,074 | +0.25(+1.52%) |
Nov 07, 2019 | 16.75 | 17.00 | 16.53 | 16.63 | 2,518,691 | +0.24(+1.48%) |
Nov 06, 2019 | 16.47 | 16.67 | 16.08 | 16.39 | 3,142,979 | -0.15(-0.93%) |
Nov 05, 2019 | 16.28 | 16.78 | 16.23 | 16.54 | 2,775,257 | +0.30(+1.83%) |
Nov 04, 2019 | 16.02 | 16.30 | 15.89 | 16.25 | 2,634,397 | +0.44(+2.81%) |
Nov 01, 2019 | 15.78 | 15.94 | 15.71 | 15.80 | 2,351,173 | +0.12(+0.76%) |
Oct 31, 2019 | 16.06 | 16.09 | 15.42 | 15.68 | 3,510,702 | -0.41(-2.52%) |
Oct 30, 2019 | 16.08 | 16.18 | 15.80 | 16.09 | 3,352,056 | -0.11(-0.66%) |
Oct 29, 2019 | 16.09 | 16.39 | 15.74 | 16.20 | 4,020,508 | -0.23(-1.37%) |
Oct 28, 2019 | 16.24 | 16.58 | 16.09 | 16.42 | 4,526,151 | +0.22(+1.33%) |
Oct 25, 2019 | 14.73 | 16.34 | 14.73 | 16.21 | 7,354,506 | +1.39(+9.38%) |
Oct 24, 2019 | 15.32 | 15.35 | 14.65 | 14.82 | 4,423,028 | -0.52(-3.38%) |
Oct 23, 2019 | 15.33 | 15.51 | 15.01 | 15.33 | 3,485,050 | +0.06(+0.38%) |
Oct 22, 2019 | 14.79 | 15.34 | 14.69 | 15.28 | 3,668,524 | +0.44(+2.97%) |
Oct 21, 2019 | 15.06 | 15.22 | 14.79 | 14.84 | 2,477,248 | +0.01(+0.07%) |
Oct 18, 2019 | 14.90 | 15.06 | 14.81 | 14.83 | 2,571,302 | -0.09(-0.59%) |
Oct 17, 2019 | 14.92 | 15.03 | 14.65 | 14.91 | 1,922,974 | +0.11(+0.73%) |
Oct 16, 2019 | 14.54 | 14.91 | 14.54 | 14.81 | 1,893,065 | +0.32(+2.23%) |
Oct 15, 2019 | 14.23 | 14.68 | 14.18 | 14.48 | 2,806,425 | +0.24(+1.72%) |
Oct 14, 2019 | 13.98 | 14.26 | 13.85 | 14.24 | 1,996,551 | +0.19(+1.32%) |
Oct 11, 2019 | 13.60 | 14.23 | 13.55 | 14.05 | 3,480,690 | +0.72(+5.39%) |
Oct 10, 2019 | 13.28 | 13.56 | 13.10 | 13.33 | 1,948,307 | +0.13(+1.00%) |
Oct 09, 2019 | 13.14 | 13.25 | 12.95 | 13.20 | 1,846,467 | +0.25(+1.97%) |
Oct 08, 2019 | 12.95 | 13.07 | 12.81 | 12.95 | 2,309,973 | -0.17(-1.27%) |
Oct 07, 2019 | 13.35 | 13.55 | 13.06 | 13.11 | 2,955,330 | -0.41(-3.00%) |
Oct 04, 2019 | 13.58 | 13.64 | 13.29 | 13.52 | 2,808,894 | -0.00(-0.04%) |
Oct 03, 2019 | 13.42 | 13.53 | 13.11 | 13.52 | 2,091,550 | +0.00(+0.00%) |
Oct 02, 2019 | 13.65 | 13.76 | 13.36 | 13.52 | 2,591,037 | -0.29(-2.12%) |
Oct 01, 2019 | 14.14 | 14.36 | 13.72 | 13.82 | 2,748,066 | -0.27(-1.94%) |
Sep 30, 2019 | 13.99 | 14.11 | 13.72 | 14.09 | 3,925,122 | +0.19(+1.34%) |
Sep 27, 2019 | 13.87 | 14.20 | 13.75 | 13.91 | 3,010,821 | +0.03(+0.21%) |
Sep 26, 2019 | 13.80 | 13.94 | 13.60 | 13.88 | 3,817,855 | +0.09(+0.64%) |
Sep 25, 2019 | 13.33 | 13.89 | 13.27 | 13.79 | 3,111,639 | +0.49(+3.68%) |
Sep 24, 2019 | 13.47 | 13.55 | 13.04 | 13.30 | 2,915,035 | -0.17(-1.24%) |
Sep 23, 2019 | 13.39 | 13.60 | 13.26 | 13.47 | 2,748,365 | -0.06(-0.43%) |
Sep 20, 2019 | 13.21 | 13.63 | 13.19 | 13.52 | 7,036,389 | +0.28(+2.14%) |
Sep 19, 2019 | 12.98 | 13.25 | 12.93 | 13.24 | 2,809,638 | +0.22(+1.65%) |
Sep 18, 2019 | 13.24 | 13.26 | 12.88 | 13.02 | 3,119,793 | -0.22(-1.63%) |
Sep 17, 2019 | 13.30 | 13.36 | 12.97 | 13.24 | 3,295,337 | -0.17(-1.24%) |
Sep 16, 2019 | 13.56 | 13.69 | 13.39 | 13.41 | 3,945,947 | -0.29(-2.14%) |
Sep 13, 2019 | 13.92 | 14.13 | 13.37 | 13.70 | 4,942,722 | -0.05(-0.36%) |
Sep 12, 2019 | 13.58 | 13.83 | 13.11 | 13.75 | 5,816,861 | +0.09(+0.64%) |
Sep 11, 2019 | 12.77 | 13.71 | 12.35 | 13.66 | 7,250,115 | +0.89(+6.97%) |
Sep 10, 2019 | 12.72 | 12.84 | 12.48 | 12.77 | 3,807,133 | +0.00(+0.00%) |
Sep 09, 2019 | 12.08 | 12.92 | 12.06 | 12.77 | 5,444,030 | +0.84(+7.05%) |
Sep 06, 2019 | 12.06 | 12.11 | 11.73 | 11.93 | 3,122,924 | -0.10(-0.81%) |
Sep 05, 2019 | 11.46 | 12.06 | 11.46 | 12.03 | 4,425,547 | +0.84(+7.52%) |
Sep 04, 2019 | 10.92 | 11.19 | 10.90 | 11.19 | 3,132,957 | +0.50(+4.67%) |
Sep 03, 2019 | 11.05 | 11.13 | 10.51 | 10.69 | 4,173,608 | -0.54(-4.79%) |
Aug 30, 2019 | 11.36 | 11.44 | 11.20 | 11.22 | 2,568,441 | -0.02(-0.17%) |
Aug 29, 2019 | 11.19 | 11.42 | 11.16 | 11.24 | 2,757,185 | +0.23(+2.13%) |
Aug 28, 2019 | 10.74 | 11.11 | 10.67 | 11.01 | 3,919,768 | +0.27(+2.55%) |
Aug 27, 2019 | 11.12 | 11.16 | 10.67 | 10.73 | 3,208,221 | -0.31(-2.83%) |
Aug 26, 2019 | 11.25 | 11.29 | 10.99 | 11.05 | 2,790,511 | -0.01(-0.09%) |
Aug 23, 2019 | 11.42 | 11.55 | 11.02 | 11.06 | 3,237,376 | -0.52(-4.48%) |
Aug 22, 2019 | 11.50 | 11.64 | 11.43 | 11.58 | 2,820,700 | +0.19(+1.63%) |
Aug 21, 2019 | 11.44 | 11.57 | 11.32 | 11.39 | 2,742,041 | +0.07(+0.61%) |
Aug 20, 2019 | 11.38 | 11.50 | 11.21 | 11.32 | 3,623,142 | -0.13(-1.11%) |
Aug 19, 2019 | 11.72 | 11.72 | 11.43 | 11.45 | 4,123,179 | -0.01(-0.09%) |
Aug 16, 2019 | 11.08 | 11.57 | 11.04 | 11.46 | 4,495,130 | +0.59(+5.40%) |
Aug 15, 2019 | 11.03 | 11.06 | 10.73 | 10.87 | 5,398,890 | -0.18(-1.59%) |
Aug 14, 2019 | 11.45 | 11.45 | 10.91 | 11.05 | 4,933,821 | -0.62(-5.29%) |
Aug 13, 2019 | 11.70 | 11.94 | 11.60 | 11.66 | 4,231,603 | +0.00(+0.00%) |
Aug 12, 2019 | 11.82 | 11.87 | 11.37 | 11.66 | 3,574,104 | -0.29(-2.45%) |
Aug 09, 2019 | 12.16 | 12.17 | 11.79 | 11.96 | 2,979,960 | -0.26(-2.16%) |
Aug 08, 2019 | 12.16 | 12.41 | 12.10 | 12.22 | 3,242,456 | +0.12(+0.97%) |
Aug 07, 2019 | 12.13 | 12.23 | 11.91 | 12.10 | 4,191,259 | -0.21(-1.67%) |
Aug 06, 2019 | 12.27 | 12.34 | 11.91 | 12.31 | 3,645,666 | +0.17(+1.37%) |
Aug 05, 2019 | 12.32 | 12.39 | 11.85 | 12.14 | 4,662,482 | -0.31(-2.51%) |
Aug 02, 2019 | 12.82 | 12.91 | 12.39 | 12.46 | 3,859,406 | -0.48(-3.71%) |
Aug 01, 2019 | 13.43 | 13.50 | 12.87 | 12.94 | 4,042,624 | -0.50(-3.71%) |
Jul 31, 2019 | 13.49 | 13.63 | 13.24 | 13.44 | 4,223,918 | -0.03(-0.22%) |
Jul 30, 2019 | 13.29 | 13.48 | 12.92 | 13.47 | 4,953,260 | +0.09(+0.65%) |
Jul 29, 2019 | 13.49 | 13.91 | 13.32 | 13.38 | 7,456,081 | -0.32(-2.33%) |
Jul 26, 2019 | 13.06 | 13.93 | 12.15 | 13.70 | 13,321,105 | -0.76(-5.28%) |
Jul 25, 2019 | 14.91 | 14.96 | 14.36 | 14.46 | 5,356,043 | -0.63(-4.17%) |
Jul 24, 2019 | 14.89 | 15.17 | 14.88 | 15.09 | 2,456,991 | +0.14(+0.91%) |
Jul 23, 2019 | 14.57 | 15.10 | 14.50 | 14.95 | 3,854,631 | +0.64(+4.46%) |
Jul 22, 2019 | 14.37 | 14.59 | 14.14 | 14.32 | 2,468,400 | +0.01(+0.07%) |
Jul 19, 2019 | 14.23 | 14.57 | 14.18 | 14.31 | 2,039,341 | +0.14(+0.96%) |
Jul 18, 2019 | 14.27 | 14.43 | 14.11 | 14.17 | 2,224,780 | -0.14(-0.95%) |
Jul 17, 2019 | 14.47 | 14.59 | 14.28 | 14.31 | 2,488,808 | -0.29(-1.99%) |
Jul 16, 2019 | 14.44 | 14.76 | 14.32 | 14.60 | 2,383,905 | +0.02(+0.13%) |
Jul 15, 2019 | 14.65 | 14.73 | 14.34 | 14.58 | 2,030,513 | -0.07(-0.46%) |
Jul 12, 2019 | 14.20 | 14.77 | 14.20 | 14.65 | 2,900,895 | +0.52(+3.70%) |
Jul 11, 2019 | 14.34 | 14.36 | 14.04 | 14.12 | 2,012,820 | -0.14(-0.95%) |
Jul 10, 2019 | 14.13 | 14.36 | 13.98 | 14.26 | 3,028,385 | +0.21(+1.52%) |
Jul 09, 2019 | 14.16 | 14.23 | 13.95 | 14.05 | 2,036,857 | -0.20(-1.43%) |
Jul 08, 2019 | 14.49 | 14.66 | 14.17 | 14.25 | 2,320,414 | -0.29(-2.00%) |
Jul 05, 2019 | 14.34 | 14.64 | 14.33 | 14.54 | 2,298,510 | +0.15(+1.08%) |
Jul 03, 2019 | 14.56 | 14.58 | 14.33 | 14.38 | 1,767,663 | -0.08(-0.54%) |
Jul 02, 2019 | 14.71 | 14.83 | 14.39 | 14.46 | 2,720,013 | -0.27(-1.84%) |
Jul 01, 2019 | 15.21 | 15.31 | 14.67 | 14.73 | 2,424,818 | -0.07(-0.46%) |
Jun 28, 2019 | 14.81 | 15.06 | 14.77 | 14.80 | 3,129,464 | +0.06(+0.39%) |
Jun 27, 2019 | 14.65 | 14.87 | 14.59 | 14.74 | 2,939,956 | +0.13(+0.86%) |
Jun 26, 2019 | 14.46 | 14.81 | 14.46 | 14.62 | 2,767,231 | +0.24(+1.68%) |
Jun 25, 2019 | 14.42 | 14.65 | 14.35 | 14.37 | 2,507,318 | -0.01(-0.07%) |
Jun 24, 2019 | 14.68 | 14.72 | 14.36 | 14.38 | 3,129,360 | -0.30(-2.04%) |
Jun 21, 2019 | 14.57 | 14.75 | 14.39 | 14.68 | 4,420,347 | +0.14(+0.93%) |
Jun 20, 2019 | 14.59 | 14.80 | 14.42 | 14.55 | 2,704,653 | +0.12(+0.80%) |
Jun 19, 2019 | 14.48 | 14.56 | 14.32 | 14.43 | 2,341,801 | +0.03(+0.20%) |
Jun 18, 2019 | 14.40 | 14.74 | 14.33 | 14.40 | 3,715,450 | +0.08(+0.54%) |
Jun 17, 2019 | 14.37 | 14.49 | 14.24 | 14.33 | 2,224,989 | -0.02(-0.14%) |
Jun 14, 2019 | 14.42 | 14.46 | 14.19 | 14.35 | 2,401,268 | -0.08(-0.54%) |
Jun 13, 2019 | 14.42 | 14.65 | 14.33 | 14.42 | 2,223,745 | +0.05(+0.34%) |
Jun 12, 2019 | 14.38 | 14.62 | 14.24 | 14.37 | 2,115,700 | -0.06(-0.40%) |
Jun 11, 2019 | 14.41 | 14.74 | 14.38 | 14.43 | 3,472,924 | +0.12(+0.81%) |
Jun 10, 2019 | 14.50 | 14.79 | 14.23 | 14.32 | 5,046,767 | -0.12(-0.80%) |
Jun 07, 2019 | 14.30 | 14.55 | 14.20 | 14.43 | 3,063,612 | +0.18(+1.29%) |
Jun 06, 2019 | 14.19 | 14.59 | 13.92 | 14.25 | 5,098,966 | +0.21(+1.52%) |
Jun 05, 2019 | 13.99 | 14.18 | 13.53 | 14.04 | 6,555,196 | +0.08(+0.55%) |
Jun 04, 2019 | 13.58 | 14.04 | 13.45 | 13.96 | 6,030,593 | +0.53(+3.96%) |
Jun 03, 2019 | 12.88 | 13.62 | 12.80 | 13.43 | 5,328,332 | +0.45(+3.50%) |
May 31, 2019 | 13.14 | 13.16 | 12.92 | 12.97 | 7,096,291 | -0.50(-3.73%) |
May 30, 2019 | 13.79 | 13.94 | 13.44 | 13.47 | 4,244,481 | -0.32(-2.31%) |
May 29, 2019 | 13.77 | 13.83 | 13.50 | 13.79 | 5,971,694 | -0.05(-0.35%) |
May 28, 2019 | 14.17 | 14.23 | 13.81 | 13.84 | 17,797,834 | -0.32(-2.25%) |
May 24, 2019 | 14.16 | 14.20 | 13.97 | 14.16 | 3,083,357 | +0.06(+0.41%) |
May 23, 2019 | 14.35 | 14.39 | 13.99 | 14.10 | 4,375,694 | -0.34(-2.34%) |
May 22, 2019 | 14.76 | 14.78 | 14.38 | 14.44 | 5,538,340 | -0.45(-2.99%) |
May 21, 2019 | 14.92 | 15.09 | 14.79 | 14.89 | 4,932,632 | +0.08(+0.52%) |
May 20, 2019 | 15.21 | 15.23 | 14.80 | 14.81 | 4,101,886 | -0.41(-2.67%) |
May 17, 2019 | 15.43 | 15.56 | 15.20 | 15.22 | 5,274,251 | -0.34(-2.18%) |
May 16, 2019 | 16.12 | 16.18 | 15.41 | 15.55 | 6,236,946 | -0.66(-4.06%) |
May 15, 2019 | 15.96 | 16.23 | 15.67 | 16.21 | 2,535,963 | +0.14(+0.84%) |
May 14, 2019 | 16.09 | 16.21 | 15.84 | 16.08 | 4,549,313 | +0.03(+0.18%) |
May 13, 2019 | 16.25 | 16.26 | 15.62 | 16.05 | 3,793,494 | -0.62(-3.71%) |
May 10, 2019 | 16.53 | 16.73 | 16.13 | 16.67 | 2,683,490 | +0.06(+0.35%) |
May 09, 2019 | 16.69 | 16.70 | 16.32 | 16.61 | 2,885,502 | -0.36(-2.11%) |
May 08, 2019 | 17.08 | 17.16 | 16.84 | 16.97 | 2,209,080 | -0.14(-0.79%) |
May 07, 2019 | 17.48 | 17.61 | 16.88 | 17.10 | 3,230,652 | -0.54(-3.07%) |
May 06, 2019 | 17.46 | 17.68 | 17.23 | 17.64 | 2,587,699 | -0.15(-0.87%) |
May 03, 2019 | 17.79 | 17.91 | 17.71 | 17.80 | 2,351,233 | +0.14(+0.77%) |
May 02, 2019 | 17.90 | 17.98 | 17.56 | 17.66 | 3,824,664 | -0.25(-1.40%) |