Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.13 | 11.26 | 10.61 | 10.64 | 1,044,026 | -0.90(-7.78%) |
Apr 29, 2020 | 10.97 | 11.94 | 10.82 | 11.54 | 1,657,848 | +1.20(+11.61%) |
Apr 28, 2020 | 10.53 | 10.84 | 10.16 | 10.34 | 1,155,776 | +0.21(+2.08%) |
Apr 27, 2020 | 9.549 | 10.24 | 9.549 | 10.13 | 1,080,675 | +0.76(+8.12%) |
Apr 24, 2020 | 9.265 | 9.512 | 8.953 | 9.365 | 828,256 | +0.20(+2.20%) |
Apr 23, 2020 | 8.715 | 9.358 | 8.706 | 9.164 | 870,407 | +0.35(+3.95%) |
Apr 22, 2020 | 9.164 | 9.301 | 8.651 | 8.816 | 1,284,419 | -0.28(-3.12%) |
Apr 21, 2020 | 9.237 | 9.469 | 9.026 | 9.100 | 1,012,401 | -0.52(-5.43%) |
Apr 20, 2020 | 9.622 | 9.888 | 9.430 | 9.622 | 984,349 | -0.39(-3.93%) |
Apr 17, 2020 | 9.998 | 10.22 | 9.485 | 10.02 | 1,975,484 | +0.78(+8.43%) |
Apr 16, 2020 | 9.448 | 9.540 | 8.962 | 9.237 | 2,211,885 | -0.28(-2.98%) |
Apr 15, 2020 | 9.824 | 9.824 | 9.301 | 9.521 | 970,873 | -0.82(-7.97%) |
Apr 14, 2020 | 9.778 | 10.45 | 9.778 | 10.35 | 953,142 | +0.79(+8.25%) |
Apr 13, 2020 | 10.64 | 10.66 | 9.457 | 9.558 | 824,342 | -1.24(-11.46%) |
Apr 09, 2020 | 11.12 | 11.49 | 10.54 | 10.79 | 960,733 | +0.20(+1.90%) |
Apr 08, 2020 | 10.20 | 11.11 | 9.924 | 10.59 | 975,031 | +0.57(+5.67%) |
Apr 07, 2020 | 10.49 | 10.68 | 9.773 | 10.03 | 1,410,316 | +0.20(+2.05%) |
Apr 06, 2020 | 9.320 | 9.888 | 9.191 | 9.824 | 1,404,060 | +1.13(+12.96%) |
Apr 03, 2020 | 9.320 | 9.471 | 8.422 | 8.696 | 1,110,671 | -0.63(-6.78%) |
Apr 02, 2020 | 9.292 | 9.663 | 8.797 | 9.329 | 2,196,625 | -0.12(-1.26%) |
Apr 01, 2020 | 9.439 | 9.814 | 9.031 | 9.448 | 1,323,038 | -0.39(-4.00%) |
Mar 31, 2020 | 9.943 | 10.56 | 9.714 | 9.842 | 1,031,241 | -0.16(-1.65%) |
Mar 30, 2020 | 10.75 | 11.00 | 9.842 | 10.01 | 973,918 | -0.93(-8.54%) |
Mar 27, 2020 | 11.21 | 11.41 | 10.69 | 10.94 | 1,017,260 | -0.90(-7.59%) |
Mar 26, 2020 | 11.31 | 11.96 | 11.23 | 11.84 | 875,506 | +0.71(+6.34%) |
Mar 25, 2020 | 10.36 | 12.30 | 10.33 | 11.13 | 1,975,017 | +0.96(+9.46%) |
Mar 24, 2020 | 8.532 | 10.31 | 8.339 | 10.17 | 2,911,191 | +2.10(+25.99%) |
Mar 23, 2020 | 8.999 | 9.136 | 7.991 | 8.073 | 1,622,113 | -0.94(-10.47%) |
Mar 20, 2020 | 9.732 | 10.27 | 8.935 | 9.017 | 2,032,447 | -0.58(-6.02%) |
Mar 19, 2020 | 9.237 | 10.08 | 9.063 | 9.595 | 1,276,362 | +0.29(+3.15%) |
Mar 18, 2020 | 9.274 | 10.08 | 8.669 | 9.301 | 2,017,563 | -0.84(-8.31%) |
Mar 17, 2020 | 8.724 | 10.67 | 7.817 | 10.14 | 2,761,039 | +1.58(+18.40%) |
Mar 16, 2020 | 9.824 | 9.961 | 8.321 | 8.568 | 1,975,723 | -2.64(-23.55%) |
Mar 13, 2020 | 9.796 | 11.23 | 9.622 | 11.21 | 2,098,795 | +1.99(+21.57%) |
Mar 12, 2020 | 10.01 | 10.08 | 8.696 | 9.219 | 3,327,548 | -1.54(-14.31%) |
Mar 11, 2020 | 11.99 | 12.18 | 10.35 | 10.76 | 2,942,978 | -1.60(-12.97%) |
Mar 10, 2020 | 12.56 | 12.56 | 11.64 | 12.36 | 2,251,817 | +0.26(+2.12%) |
Mar 09, 2020 | 12.81 | 13.28 | 11.63 | 12.11 | 2,458,793 | -1.70(-12.28%) |
Mar 06, 2020 | 15.18 | 15.18 | 13.07 | 13.80 | 4,321,338 | -0.64(-4.44%) |
Mar 05, 2020 | 15.49 | 15.53 | 14.13 | 14.44 | 1,918,880 | -1.30(-8.27%) |
Mar 04, 2020 | 16.04 | 16.25 | 15.48 | 15.74 | 1,177,006 | -0.13(-0.81%) |
Mar 03, 2020 | 16.49 | 16.93 | 15.73 | 15.87 | 934,244 | -0.62(-3.78%) |
Mar 02, 2020 | 17.40 | 17.40 | 16.12 | 16.49 | 1,598,025 | -0.84(-4.86%) |
Feb 28, 2020 | 16.07 | 17.50 | 16.05 | 17.34 | 1,808,851 | +0.81(+4.88%) |
Feb 27, 2020 | 15.78 | 17.08 | 14.80 | 16.53 | 2,099,714 | +0.61(+3.86%) |
Feb 26, 2020 | 17.05 | 17.27 | 15.81 | 15.92 | 1,712,838 | -1.08(-6.36%) |
Feb 25, 2020 | 17.95 | 17.95 | 16.80 | 17.00 | 1,117,636 | -0.83(-4.68%) |
Feb 24, 2020 | 17.92 | 18.08 | 17.66 | 17.83 | 882,118 | -0.77(-4.14%) |
Feb 21, 2020 | 19.49 | 19.49 | 18.46 | 18.60 | 752,087 | -0.93(-4.78%) |
Feb 20, 2020 | 20.20 | 20.20 | 19.26 | 19.54 | 738,734 | -0.74(-3.66%) |
Feb 19, 2020 | 20.46 | 20.49 | 20.13 | 20.28 | 500,715 | -0.09(-0.45%) |
Feb 18, 2020 | 20.66 | 20.92 | 20.14 | 20.37 | 472,816 | -0.29(-1.42%) |
Feb 14, 2020 | 20.49 | 20.75 | 20.24 | 20.66 | 689,013 | +0.20(+0.99%) |
Feb 13, 2020 | 20.24 | 20.57 | 20.15 | 20.46 | 457,779 | +0.10(+0.50%) |
Feb 12, 2020 | 20.22 | 20.55 | 20.05 | 20.36 | 488,757 | +0.27(+1.37%) |
Feb 11, 2020 | 19.75 | 20.24 | 19.70 | 20.09 | 522,867 | +0.54(+2.77%) |
Feb 10, 2020 | 19.56 | 19.84 | 19.47 | 19.55 | 473,736 | -0.10(-0.51%) |
Feb 07, 2020 | 20.06 | 20.06 | 19.45 | 19.65 | 382,263 | -0.49(-2.41%) |
Feb 06, 2020 | 20.00 | 20.58 | 19.99 | 20.13 | 624,956 | +0.25(+1.24%) |
Feb 05, 2020 | 19.68 | 20.08 | 19.64 | 19.89 | 652,992 | +0.43(+2.21%) |
Feb 04, 2020 | 19.14 | 19.65 | 18.92 | 19.45 | 575,214 | +0.67(+3.56%) |
Feb 03, 2020 | 18.68 | 19.17 | 18.66 | 18.79 | 994,107 | +0.20(+1.08%) |
Jan 31, 2020 | 19.12 | 19.15 | 18.50 | 18.58 | 706,364 | -0.61(-3.20%) |
Jan 30, 2020 | 19.19 | 19.32 | 18.80 | 19.20 | 731,201 | -0.26(-1.32%) |
Jan 29, 2020 | 19.51 | 19.56 | 19.23 | 19.45 | 556,923 | -0.02(-0.09%) |
Jan 28, 2020 | 19.74 | 19.95 | 19.37 | 19.47 | 688,903 | -0.14(-0.70%) |
Jan 27, 2020 | 19.46 | 19.80 | 19.05 | 19.61 | 644,215 | -0.17(-0.88%) |
Jan 24, 2020 | 20.47 | 20.47 | 19.55 | 19.78 | 797,483 | -0.65(-3.18%) |
Jan 23, 2020 | 19.95 | 20.54 | 19.49 | 20.44 | 796,762 | +0.37(+1.83%) |
Jan 22, 2020 | 20.07 | 20.17 | 19.88 | 20.07 | 855,625 | +0.06(+0.32%) |
Jan 21, 2020 | 20.54 | 20.54 | 19.85 | 20.00 | 772,572 | -0.69(-3.32%) |
Jan 17, 2020 | 20.89 | 21.14 | 20.55 | 20.69 | 1,080,771 | -0.02(-0.09%) |
Jan 16, 2020 | 20.55 | 20.81 | 20.19 | 20.71 | 717,397 | +0.15(+0.71%) |
Jan 15, 2020 | 19.83 | 20.77 | 19.83 | 20.56 | 1,188,494 | +0.69(+3.46%) |
Jan 14, 2020 | 19.46 | 19.98 | 19.34 | 19.88 | 920,128 | +0.40(+2.07%) |
Jan 13, 2020 | 19.39 | 19.53 | 19.04 | 19.47 | 803,361 | +0.26(+1.34%) |
Jan 10, 2020 | 19.50 | 19.56 | 19.06 | 19.22 | 463,670 | -0.28(-1.46%) |
Jan 09, 2020 | 20.16 | 20.16 | 19.44 | 19.50 | 395,066 | -0.66(-3.27%) |
Jan 08, 2020 | 19.92 | 20.37 | 19.92 | 20.16 | 506,001 | +0.16(+0.82%) |
Jan 07, 2020 | 19.56 | 20.25 | 19.43 | 20.00 | 832,298 | +0.57(+2.92%) |
Jan 06, 2020 | 18.99 | 19.45 | 18.93 | 19.43 | 363,499 | +0.16(+0.81%) |
Jan 03, 2020 | 18.97 | 19.29 | 18.71 | 19.27 | 426,459 | +0.13(+0.67%) |
Jan 02, 2020 | 19.76 | 19.81 | 18.97 | 19.14 | 781,829 | -0.50(-2.57%) |
Dec 31, 2019 | 19.44 | 19.84 | 19.44 | 19.65 | 671,771 | +0.13(+0.66%) |
Dec 30, 2019 | 19.57 | 19.59 | 19.26 | 19.52 | 630,347 | -0.02(-0.09%) |
Dec 27, 2019 | 19.79 | 19.86 | 19.50 | 19.54 | 518,560 | -0.14(-0.70%) |
Dec 26, 2019 | 19.77 | 19.87 | 19.60 | 19.67 | 573,030 | -0.04(-0.19%) |
Dec 24, 2019 | 19.73 | 19.96 | 19.67 | 19.71 | 268,665 | +0.02(+0.09%) |
Dec 23, 2019 | 19.84 | 19.92 | 19.64 | 19.69 | 716,199 | -0.10(-0.51%) |
Dec 20, 2019 | 19.72 | 20.09 | 19.67 | 19.79 | 1,064,293 | +0.14(+0.70%) |
Dec 19, 2019 | 19.12 | 19.75 | 19.07 | 19.66 | 950,088 | +0.64(+3.37%) |
Dec 18, 2019 | 18.79 | 19.15 | 18.73 | 19.01 | 821,372 | +0.25(+1.32%) |
Dec 17, 2019 | 18.48 | 18.84 | 18.44 | 18.77 | 802,257 | +0.31(+1.69%) |
Dec 16, 2019 | 18.79 | 19.07 | 18.42 | 18.46 | 913,333 | -0.24(-1.27%) |
Dec 13, 2019 | 18.84 | 19.01 | 18.21 | 18.69 | 989,870 | -0.17(-0.87%) |
Dec 12, 2019 | 18.61 | 19.13 | 18.50 | 18.86 | 1,711,425 | +0.17(+0.93%) |
Dec 11, 2019 | 18.62 | 18.87 | 18.48 | 18.68 | 558,420 | +0.21(+1.14%) |
Dec 10, 2019 | 18.80 | 18.80 | 18.40 | 18.47 | 1,319,138 | -0.36(-1.90%) |
Dec 09, 2019 | 18.83 | 19.08 | 18.82 | 18.83 | 493,086 | -0.09(-0.48%) |
Dec 06, 2019 | 18.97 | 19.29 | 18.91 | 18.92 | 539,294 | +0.17(+0.93%) |
Dec 05, 2019 | 18.72 | 18.79 | 18.50 | 18.75 | 346,953 | +0.10(+0.54%) |
Dec 04, 2019 | 18.51 | 18.94 | 18.34 | 18.65 | 615,429 | +0.37(+2.01%) |
Dec 03, 2019 | 18.21 | 18.40 | 17.72 | 18.28 | 877,883 | -0.17(-0.94%) |
Dec 02, 2019 | 18.60 | 18.60 | 18.21 | 18.46 | 520,569 | -0.09(-0.49%) |
Nov 29, 2019 | 18.79 | 18.92 | 18.50 | 18.55 | 197,406 | -0.32(-1.70%) |
Nov 27, 2019 | 19.01 | 19.20 | 18.76 | 18.87 | 463,343 | +0.00(+0.00%) |
Nov 26, 2019 | 19.14 | 19.23 | 18.84 | 18.87 | 555,205 | -0.27(-1.44%) |
Nov 25, 2019 | 18.22 | 19.18 | 18.19 | 19.14 | 1,301,973 | +0.95(+5.24%) |
Nov 22, 2019 | 18.03 | 18.19 | 17.72 | 18.19 | 1,055,781 | +0.24(+1.33%) |
Nov 21, 2019 | 17.91 | 18.12 | 17.48 | 17.95 | 819,930 | +0.12(+0.67%) |
Nov 20, 2019 | 17.87 | 18.06 | 17.71 | 17.83 | 773,669 | -0.10(-0.56%) |
Nov 19, 2019 | 17.76 | 18.01 | 17.39 | 17.93 | 657,296 | +0.20(+1.14%) |
Nov 18, 2019 | 17.46 | 17.74 | 17.20 | 17.73 | 666,385 | +0.27(+1.57%) |
Nov 15, 2019 | 17.77 | 18.06 | 17.45 | 17.46 | 630,849 | -0.20(-1.14%) |
Nov 14, 2019 | 17.64 | 18.06 | 17.50 | 17.66 | 503,999 | -0.01(-0.05%) |
Nov 13, 2019 | 17.68 | 17.79 | 17.28 | 17.67 | 688,264 | -0.20(-1.13%) |
Nov 12, 2019 | 18.06 | 18.24 | 17.53 | 17.87 | 887,707 | -0.16(-0.91%) |
Nov 11, 2019 | 18.09 | 18.26 | 17.81 | 18.03 | 1,081,219 | -0.27(-1.50%) |
Nov 08, 2019 | 17.55 | 18.44 | 17.55 | 18.31 | 1,483,768 | +0.95(+5.49%) |
Nov 07, 2019 | 16.63 | 17.39 | 15.72 | 17.36 | 2,023,691 | +2.07(+13.55%) |
Nov 06, 2019 | 15.84 | 15.85 | 15.26 | 15.29 | 919,419 | -0.70(-4.36%) |
Nov 05, 2019 | 15.94 | 16.42 | 15.81 | 15.98 | 593,733 | +0.12(+0.75%) |
Nov 04, 2019 | 15.55 | 15.92 | 15.49 | 15.86 | 511,172 | +0.44(+2.85%) |
Nov 01, 2019 | 15.18 | 15.63 | 15.18 | 15.42 | 392,194 | +0.38(+2.56%) |
Oct 31, 2019 | 15.19 | 15.20 | 14.73 | 15.04 | 781,376 | -0.21(-1.38%) |
Oct 30, 2019 | 15.51 | 15.51 | 15.10 | 15.25 | 359,275 | -0.33(-2.12%) |
Oct 29, 2019 | 15.56 | 15.66 | 15.36 | 15.58 | 384,001 | -0.09(-0.58%) |
Oct 28, 2019 | 15.23 | 15.85 | 15.20 | 15.67 | 510,548 | +0.49(+3.20%) |
Oct 25, 2019 | 15.02 | 15.46 | 15.02 | 15.18 | 480,476 | +0.15(+0.98%) |
Oct 24, 2019 | 15.26 | 15.26 | 14.45 | 15.04 | 935,215 | -0.17(-1.15%) |
Oct 23, 2019 | 15.32 | 15.47 | 15.07 | 15.21 | 1,293,258 | -0.05(-0.36%) |
Oct 22, 2019 | 14.94 | 15.33 | 14.73 | 15.27 | 1,104,321 | +0.30(+2.02%) |
Oct 21, 2019 | 15.21 | 15.51 | 14.93 | 14.96 | 792,337 | -0.08(-0.55%) |
Oct 18, 2019 | 15.17 | 15.22 | 14.90 | 15.05 | 422,749 | -0.15(-0.96%) |
Oct 17, 2019 | 14.87 | 15.23 | 14.63 | 15.19 | 386,414 | +0.42(+2.85%) |
Oct 16, 2019 | 14.56 | 14.95 | 14.56 | 14.77 | 414,138 | +0.10(+0.69%) |
Oct 15, 2019 | 14.15 | 14.73 | 13.99 | 14.67 | 468,867 | +0.57(+4.03%) |
Oct 14, 2019 | 14.24 | 14.24 | 13.88 | 14.10 | 381,047 | -0.25(-1.72%) |
Oct 11, 2019 | 13.87 | 14.55 | 13.87 | 14.35 | 513,868 | +0.71(+5.24%) |
Oct 10, 2019 | 13.73 | 13.84 | 13.52 | 13.64 | 482,099 | +0.01(+0.07%) |
Oct 09, 2019 | 13.74 | 13.81 | 13.50 | 13.63 | 343,220 | +0.02(+0.13%) |
Oct 08, 2019 | 13.80 | 13.93 | 13.49 | 13.61 | 601,102 | -0.32(-2.30%) |
Oct 07, 2019 | 14.09 | 14.22 | 13.92 | 13.93 | 603,784 | -0.20(-1.43%) |
Oct 04, 2019 | 13.99 | 14.17 | 13.99 | 14.13 | 356,728 | +0.19(+1.38%) |
Oct 03, 2019 | 14.02 | 14.09 | 13.40 | 13.94 | 1,281,281 | -0.09(-0.65%) |
Oct 02, 2019 | 14.46 | 14.48 | 13.76 | 14.03 | 1,048,994 | -0.56(-3.83%) |
Oct 01, 2019 | 15.04 | 15.35 | 14.52 | 14.59 | 673,702 | -0.37(-2.45%) |
Sep 30, 2019 | 14.73 | 15.19 | 14.64 | 14.96 | 756,753 | +0.35(+2.38%) |
Sep 27, 2019 | 14.63 | 14.96 | 14.49 | 14.61 | 776,094 | +0.05(+0.31%) |
Sep 26, 2019 | 14.75 | 14.91 | 14.49 | 14.56 | 612,575 | -0.27(-1.85%) |
Sep 25, 2019 | 14.45 | 15.01 | 14.30 | 14.84 | 579,180 | +0.31(+2.14%) |
Sep 24, 2019 | 15.14 | 15.16 | 14.45 | 14.52 | 560,985 | -0.47(-3.12%) |
Sep 23, 2019 | 14.52 | 15.04 | 14.49 | 14.99 | 521,307 | +0.37(+2.51%) |
Sep 20, 2019 | 14.71 | 15.03 | 14.62 | 14.63 | 995,544 | -0.19(-1.30%) |
Sep 19, 2019 | 15.35 | 15.40 | 14.80 | 14.82 | 636,235 | -0.52(-3.40%) |
Sep 18, 2019 | 15.44 | 15.48 | 15.18 | 15.34 | 1,019,614 | -0.08(-0.53%) |
Sep 17, 2019 | 15.92 | 15.94 | 15.31 | 15.42 | 977,906 | -0.51(-3.22%) |
Sep 16, 2019 | 15.40 | 15.95 | 15.29 | 15.94 | 1,807,998 | +0.39(+2.54%) |
Sep 13, 2019 | 15.89 | 16.07 | 15.49 | 15.54 | 629,322 | -0.21(-1.34%) |
Sep 12, 2019 | 16.05 | 16.05 | 15.44 | 15.75 | 1,086,790 | -0.38(-2.39%) |
Sep 11, 2019 | 15.33 | 16.28 | 15.25 | 16.14 | 1,521,041 | +0.82(+5.32%) |
Sep 10, 2019 | 14.25 | 15.35 | 14.23 | 15.32 | 1,373,952 | +1.07(+7.52%) |
Sep 09, 2019 | 13.97 | 14.25 | 13.90 | 14.25 | 675,081 | +0.34(+2.44%) |
Sep 06, 2019 | 13.92 | 14.12 | 13.89 | 13.91 | 434,316 | +0.02(+0.13%) |
Sep 05, 2019 | 13.52 | 13.97 | 13.40 | 13.89 | 822,440 | +0.41(+3.06%) |
Sep 04, 2019 | 13.51 | 13.55 | 13.07 | 13.48 | 1,023,337 | +0.08(+0.62%) |
Sep 03, 2019 | 13.85 | 14.03 | 13.27 | 13.40 | 933,895 | -0.62(-4.44%) |
Aug 30, 2019 | 13.75 | 14.14 | 13.68 | 14.02 | 833,494 | +0.33(+2.41%) |
Aug 29, 2019 | 13.65 | 13.86 | 13.64 | 13.69 | 631,888 | +0.12(+0.88%) |
Aug 28, 2019 | 13.40 | 13.75 | 13.39 | 13.57 | 639,711 | +0.13(+0.95%) |
Aug 27, 2019 | 14.48 | 14.48 | 13.41 | 13.44 | 1,350,778 | -0.93(-6.50%) |
Aug 26, 2019 | 14.57 | 14.57 | 14.34 | 14.38 | 1,544,421 | +0.01(+0.06%) |
Aug 23, 2019 | 14.57 | 14.79 | 14.29 | 14.37 | 1,152,793 | -0.33(-2.24%) |
Aug 22, 2019 | 14.63 | 14.82 | 14.48 | 14.70 | 897,224 | +0.07(+0.50%) |
Aug 21, 2019 | 14.71 | 14.71 | 14.27 | 14.63 | 1,582,736 | +0.22(+1.53%) |
Aug 20, 2019 | 14.30 | 14.56 | 14.30 | 14.41 | 1,494,828 | +0.10(+0.70%) |
Aug 19, 2019 | 14.07 | 14.41 | 13.86 | 14.30 | 1,413,151 | +0.42(+3.04%) |
Aug 16, 2019 | 13.52 | 14.07 | 13.52 | 13.88 | 1,091,028 | +0.48(+3.55%) |
Aug 15, 2019 | 13.10 | 13.50 | 13.01 | 13.41 | 1,086,726 | +0.25(+1.88%) |
Aug 14, 2019 | 13.60 | 13.60 | 13.02 | 13.16 | 976,152 | -0.50(-3.69%) |
Aug 13, 2019 | 13.65 | 14.34 | 13.61 | 13.66 | 1,043,607 | -0.08(-0.60%) |
Aug 12, 2019 | 13.20 | 13.78 | 12.85 | 13.75 | 1,151,384 | +0.39(+2.95%) |
Aug 09, 2019 | 13.97 | 13.98 | 12.91 | 13.35 | 1,783,752 | -0.70(-4.96%) |
Aug 08, 2019 | 14.41 | 14.69 | 13.70 | 14.05 | 1,152,432 | -0.27(-1.86%) |
Aug 07, 2019 | 14.17 | 14.44 | 12.46 | 14.31 | 3,017,402 | -0.60(-3.99%) |
Aug 06, 2019 | 15.53 | 15.70 | 14.48 | 14.91 | 1,440,686 | -0.49(-3.21%) |
Aug 05, 2019 | 15.35 | 15.49 | 15.06 | 15.40 | 978,253 | -0.25(-1.58%) |
Aug 02, 2019 | 16.00 | 16.04 | 15.47 | 15.65 | 1,170,253 | -0.51(-3.17%) |
Aug 01, 2019 | 16.27 | 16.80 | 16.14 | 16.16 | 903,668 | -0.10(-0.62%) |
Jul 31, 2019 | 16.54 | 16.78 | 16.19 | 16.27 | 933,888 | -0.23(-1.39%) |
Jul 30, 2019 | 16.13 | 16.51 | 15.85 | 16.49 | 827,318 | +0.23(+1.41%) |
Jul 29, 2019 | 16.32 | 16.43 | 16.08 | 16.27 | 446,846 | -0.08(-0.50%) |
Jul 26, 2019 | 16.26 | 16.68 | 16.21 | 16.35 | 484,622 | +0.20(+1.25%) |
Jul 25, 2019 | 16.31 | 16.31 | 15.92 | 16.15 | 623,839 | -0.21(-1.29%) |
Jul 24, 2019 | 15.73 | 16.40 | 15.70 | 16.36 | 497,785 | +0.59(+3.72%) |
Jul 23, 2019 | 15.84 | 15.95 | 15.55 | 15.77 | 636,449 | +0.00(+0.00%) |
Jul 22, 2019 | 16.27 | 16.44 | 15.77 | 15.77 | 656,650 | -0.50(-3.10%) |
Jul 19, 2019 | 15.96 | 16.31 | 15.96 | 16.27 | 535,693 | +0.28(+1.78%) |
Jul 18, 2019 | 16.17 | 16.25 | 15.83 | 15.99 | 949,652 | -0.19(-1.19%) |
Jul 17, 2019 | 16.77 | 16.77 | 16.18 | 16.18 | 960,445 | -0.60(-3.60%) |
Jul 16, 2019 | 16.59 | 16.98 | 16.39 | 16.79 | 979,801 | +0.23(+1.38%) |
Jul 15, 2019 | 17.03 | 17.03 | 16.25 | 16.56 | 1,386,270 | -0.42(-2.48%) |
Jul 12, 2019 | 16.89 | 17.16 | 16.77 | 16.98 | 1,509,849 | +0.12(+0.71%) |
Jul 11, 2019 | 16.33 | 16.86 | 16.30 | 16.86 | 1,682,818 | +0.60(+3.66%) |
Jul 10, 2019 | 16.10 | 16.31 | 15.89 | 16.27 | 1,419,960 | +0.27(+1.72%) |
Jul 09, 2019 | 15.78 | 16.02 | 15.64 | 15.99 | 1,061,830 | +0.09(+0.58%) |
Jul 08, 2019 | 15.94 | 16.27 | 15.61 | 15.90 | 2,053,278 | +0.40(+2.60%) |
Jul 05, 2019 | 15.40 | 15.53 | 15.13 | 15.50 | 577,815 | +0.03(+0.18%) |
Jul 03, 2019 | 15.14 | 15.48 | 15.03 | 15.47 | 274,448 | +0.38(+2.49%) |
Jul 02, 2019 | 15.06 | 15.21 | 14.87 | 15.09 | 527,477 | -0.01(-0.06%) |
Jul 01, 2019 | 15.25 | 15.44 | 14.92 | 15.10 | 545,984 | +0.08(+0.55%) |
Jun 28, 2019 | 14.89 | 15.07 | 14.69 | 15.02 | 3,651,094 | +0.24(+1.61%) |
Jun 27, 2019 | 14.57 | 14.79 | 14.45 | 14.78 | 745,614 | +0.24(+1.64%) |
Jun 26, 2019 | 14.75 | 14.94 | 14.54 | 14.54 | 941,380 | -0.12(-0.81%) |
Jun 25, 2019 | 14.79 | 14.88 | 14.58 | 14.66 | 778,799 | -0.16(-1.11%) |
Jun 24, 2019 | 15.29 | 15.42 | 14.82 | 14.83 | 982,445 | -0.36(-2.35%) |
Jun 21, 2019 | 15.28 | 15.34 | 14.87 | 15.18 | 1,446,338 | -0.16(-1.07%) |
Jun 20, 2019 | 15.54 | 15.68 | 15.32 | 15.35 | 1,270,865 | -0.06(-0.42%) |
Jun 19, 2019 | 15.42 | 15.61 | 15.28 | 15.41 | 874,634 | +0.00(+0.00%) |
Jun 18, 2019 | 15.63 | 15.81 | 15.30 | 15.41 | 1,105,856 | -0.08(-0.53%) |
Jun 17, 2019 | 15.33 | 15.58 | 15.12 | 15.50 | 939,691 | +0.23(+1.50%) |
Jun 14, 2019 | 15.22 | 15.38 | 14.99 | 15.27 | 1,100,850 | -0.02(-0.12%) |
Jun 13, 2019 | 15.03 | 15.33 | 14.88 | 15.29 | 855,201 | +0.30(+2.02%) |
Jun 12, 2019 | 14.85 | 15.12 | 14.76 | 14.98 | 621,332 | +0.15(+0.99%) |
Jun 11, 2019 | 15.03 | 15.08 | 14.73 | 14.84 | 826,265 | -0.19(-1.28%) |
Jun 10, 2019 | 15.07 | 15.29 | 14.86 | 15.03 | 697,298 | -0.06(-0.42%) |
Jun 07, 2019 | 15.29 | 15.51 | 15.01 | 15.09 | 682,902 | -0.22(-1.44%) |
Jun 06, 2019 | 15.21 | 15.42 | 15.09 | 15.31 | 858,239 | +0.11(+0.72%) |
Jun 05, 2019 | 15.89 | 15.90 | 15.18 | 15.20 | 854,283 | -0.60(-3.83%) |
Jun 04, 2019 | 15.73 | 15.87 | 15.20 | 15.81 | 1,401,482 | +0.07(+0.47%) |
Jun 03, 2019 | 15.76 | 16.01 | 15.62 | 15.73 | 794,442 | -0.06(-0.35%) |
May 31, 2019 | 16.09 | 16.17 | 15.63 | 15.79 | 1,299,238 | -0.64(-3.90%) |
May 30, 2019 | 16.25 | 16.66 | 16.25 | 16.43 | 533,948 | +0.20(+1.24%) |
May 29, 2019 | 16.50 | 16.65 | 16.05 | 16.23 | 926,117 | -0.46(-2.75%) |
May 28, 2019 | 16.66 | 17.00 | 16.54 | 16.69 | 1,024,116 | +0.12(+0.72%) |
May 24, 2019 | 16.66 | 16.76 | 16.43 | 16.57 | 504,701 | +0.00(+0.00%) |
May 23, 2019 | 16.68 | 16.85 | 16.38 | 16.57 | 1,106,294 | -0.38(-2.27%) |
May 22, 2019 | 17.08 | 17.23 | 16.87 | 16.95 | 663,916 | -0.25(-1.44%) |
May 21, 2019 | 16.79 | 17.23 | 16.76 | 17.20 | 750,643 | +0.44(+2.62%) |
May 20, 2019 | 16.89 | 17.04 | 16.50 | 16.76 | 655,447 | -0.28(-1.67%) |
May 17, 2019 | 17.41 | 17.59 | 17.01 | 17.04 | 734,518 | -0.62(-3.53%) |
May 16, 2019 | 17.45 | 17.80 | 17.41 | 17.67 | 782,969 | +0.18(+1.05%) |
May 15, 2019 | 17.18 | 17.51 | 17.01 | 17.48 | 889,692 | +0.07(+0.42%) |
May 14, 2019 | 17.23 | 17.48 | 17.05 | 17.41 | 1,660,175 | +0.16(+0.96%) |
May 13, 2019 | 18.21 | 18.30 | 17.17 | 17.25 | 1,709,430 | -1.39(-7.47%) |
May 10, 2019 | 18.24 | 18.85 | 17.98 | 18.64 | 1,351,727 | +0.21(+1.14%) |
May 09, 2019 | 18.35 | 18.68 | 17.53 | 18.43 | 1,899,628 | -0.05(-0.25%) |
May 08, 2019 | 19.24 | 19.89 | 18.41 | 18.47 | 2,550,826 | -1.78(-8.78%) |
May 07, 2019 | 20.79 | 21.27 | 20.03 | 20.25 | 1,399,598 | -0.72(-3.45%) |
May 06, 2019 | 20.54 | 21.21 | 20.49 | 20.98 | 973,142 | +0.17(+0.84%) |
May 03, 2019 | 20.53 | 20.80 | 20.40 | 20.80 | 725,570 | +0.27(+1.29%) |
May 02, 2019 | 21.17 | 21.31 | 20.29 | 20.54 | 1,516,968 | -0.74(-3.49%) |