Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.42 | 11.42 | 10.96 | 11.01 | 2,930,865 | -0.59(-5.09%) |
Apr 29, 2020 | 11.61 | 11.92 | 11.32 | 11.60 | 4,295,346 | +0.39(+3.53%) |
Apr 28, 2020 | 11.55 | 11.60 | 11.17 | 11.21 | 2,912,692 | -0.05(-0.49%) |
Apr 27, 2020 | 10.73 | 11.27 | 10.64 | 11.26 | 4,199,083 | +0.60(+5.63%) |
Apr 24, 2020 | 10.25 | 10.73 | 10.17 | 10.66 | 2,347,400 | +0.49(+4.82%) |
Apr 23, 2020 | 9.800 | 10.39 | 9.800 | 10.17 | 2,313,260 | +0.47(+4.85%) |
Apr 22, 2020 | 9.600 | 10.04 | 9.335 | 9.700 | 2,764,647 | +0.35(+3.80%) |
Apr 21, 2020 | 9.640 | 9.970 | 9.320 | 9.345 | 3,319,897 | -0.58(-5.89%) |
Apr 20, 2020 | 9.700 | 10.52 | 9.510 | 9.930 | 4,157,736 | -0.42(-4.06%) |
Apr 17, 2020 | 10.21 | 10.53 | 10.06 | 10.35 | 2,207,000 | +0.55(+5.61%) |
Apr 16, 2020 | 9.740 | 9.870 | 9.460 | 9.800 | 1,617,241 | +0.00(+0.00%) |
Apr 15, 2020 | 9.920 | 10.08 | 9.650 | 9.800 | 2,693,604 | -0.50(-4.90%) |
Apr 14, 2020 | 10.28 | 10.64 | 9.955 | 10.30 | 4,078,850 | +0.17(+1.73%) |
Apr 13, 2020 | 10.42 | 10.86 | 9.850 | 10.13 | 2,217,679 | -0.28(-2.69%) |
Apr 09, 2020 | 10.29 | 10.98 | 10.03 | 10.41 | 4,539,400 | +0.41(+4.10%) |
Apr 08, 2020 | 9.750 | 10.01 | 9.620 | 10.00 | 3,016,117 | +0.39(+4.06%) |
Apr 07, 2020 | 9.990 | 10.20 | 9.520 | 9.610 | 3,900,947 | +0.11(+1.16%) |
Apr 06, 2020 | 9.010 | 9.620 | 8.780 | 9.500 | 4,611,324 | +0.99(+11.63%) |
Apr 03, 2020 | 8.700 | 9.060 | 8.240 | 8.510 | 2,533,500 | -0.18(-2.07%) |
Apr 02, 2020 | 8.480 | 9.180 | 8.440 | 8.690 | 2,786,323 | +0.19(+2.24%) |
Apr 01, 2020 | 8.840 | 8.840 | 8.210 | 8.500 | 2,746,129 | -0.61(-6.70%) |
Mar 31, 2020 | 9.240 | 9.580 | 8.860 | 9.110 | 4,936,110 | -0.11(-1.19%) |
Mar 30, 2020 | 9.380 | 9.580 | 8.500 | 9.220 | 3,444,507 | -0.23(-2.43%) |
Mar 27, 2020 | 9.450 | 10.24 | 9.310 | 9.450 | 13,195,100 | -0.45(-4.55%) |
Mar 26, 2020 | 9.180 | 10.07 | 9.000 | 9.900 | 4,396,215 | +0.81(+8.91%) |
Mar 25, 2020 | 9.460 | 9.780 | 8.620 | 9.090 | 5,473,789 | -0.21(-2.26%) |
Mar 24, 2020 | 7.800 | 9.600 | 7.800 | 9.300 | 5,644,504 | +1.83(+24.50%) |
Mar 23, 2020 | 7.020 | 7.990 | 7.010 | 7.470 | 4,776,649 | +0.22(+3.03%) |
Mar 20, 2020 | 7.210 | 8.180 | 6.860 | 7.250 | 7,739,800 | +0.11(+1.54%) |
Mar 19, 2020 | 5.740 | 7.160 | 5.565 | 7.140 | 7,414,508 | +1.38(+23.96%) |
Mar 18, 2020 | 6.320 | 6.990 | 5.500 | 5.760 | 6,486,755 | -0.91(-13.64%) |
Mar 17, 2020 | 7.020 | 7.480 | 6.410 | 6.670 | 6,470,442 | -0.07(-1.04%) |
Mar 16, 2020 | 5.750 | 8.010 | 5.750 | 6.740 | 6,052,232 | -0.46(-6.39%) |
Mar 13, 2020 | 7.160 | 7.410 | 6.070 | 7.200 | 8,587,800 | +0.53(+7.95%) |
Mar 12, 2020 | 6.890 | 7.050 | 5.760 | 6.670 | 8,695,583 | -0.96(-12.58%) |
Mar 11, 2020 | 8.200 | 8.390 | 7.380 | 7.630 | 7,701,236 | -0.83(-9.81%) |
Mar 10, 2020 | 9.430 | 9.430 | 8.010 | 8.460 | 7,161,153 | -0.39(-4.41%) |
Mar 09, 2020 | 9.630 | 9.700 | 8.810 | 8.850 | 5,020,886 | -1.48(-14.33%) |
Mar 06, 2020 | 10.15 | 10.75 | 10.02 | 10.33 | 4,378,000 | -0.14(-1.34%) |
Mar 05, 2020 | 10.15 | 10.65 | 10.09 | 10.47 | 4,976,319 | -0.04(-0.38%) |
Mar 04, 2020 | 10.52 | 10.62 | 10.06 | 10.51 | 6,060,490 | +0.15(+1.45%) |
Mar 03, 2020 | 10.95 | 11.24 | 10.19 | 10.36 | 4,223,482 | -0.80(-7.17%) |
Mar 02, 2020 | 10.91 | 11.16 | 10.21 | 11.16 | 4,056,144 | +0.15(+1.36%) |
Feb 28, 2020 | 10.33 | 11.36 | 10.33 | 11.01 | 4,137,100 | +0.23(+2.13%) |
Feb 27, 2020 | 10.43 | 11.17 | 10.17 | 10.78 | 5,422,509 | -0.03(-0.28%) |
Feb 26, 2020 | 11.46 | 11.57 | 10.68 | 10.81 | 4,564,654 | -0.58(-5.13%) |
Feb 25, 2020 | 11.86 | 11.93 | 11.16 | 11.39 | 4,392,212 | -0.43(-3.60%) |
Feb 24, 2020 | 11.94 | 12.11 | 11.59 | 11.82 | 5,555,454 | -0.80(-6.34%) |
Feb 21, 2020 | 12.63 | 12.68 | 12.06 | 12.62 | 5,630,400 | +0.03(+0.24%) |
Feb 20, 2020 | 12.74 | 13.34 | 12.19 | 12.59 | 15,204,284 | -1.90(-13.11%) |
Feb 19, 2020 | 14.52 | 14.75 | 14.36 | 14.49 | 4,935,680 | +0.03(+0.17%) |
Feb 18, 2020 | 14.35 | 14.70 | 14.21 | 14.46 | 3,660,686 | -0.05(-0.38%) |
Feb 14, 2020 | 14.39 | 14.71 | 14.28 | 14.52 | 2,031,000 | +0.14(+0.97%) |
Feb 13, 2020 | 14.40 | 14.57 | 14.24 | 14.38 | 3,292,737 | -0.07(-0.48%) |
Feb 12, 2020 | 14.00 | 14.67 | 14.00 | 14.45 | 4,082,751 | +0.56(+4.03%) |
Feb 11, 2020 | 13.45 | 14.05 | 13.10 | 13.89 | 7,957,601 | +1.58(+12.84%) |
Feb 10, 2020 | 12.15 | 12.32 | 12.06 | 12.31 | 2,654,476 | +0.01(+0.08%) |
Feb 07, 2020 | 12.34 | 12.54 | 12.00 | 12.30 | 1,941,000 | -0.12(-0.97%) |
Feb 06, 2020 | 12.81 | 12.88 | 12.36 | 12.42 | 1,436,427 | -0.27(-2.13%) |
Feb 05, 2020 | 12.39 | 12.84 | 12.23 | 12.69 | 1,448,460 | +0.51(+4.19%) |
Feb 04, 2020 | 12.48 | 12.51 | 12.16 | 12.18 | 1,712,776 | -0.04(-0.33%) |
Feb 03, 2020 | 12.33 | 12.53 | 12.19 | 12.22 | 2,438,761 | +0.04(+0.29%) |
Jan 31, 2020 | 12.02 | 12.24 | 11.96 | 12.19 | 3,214,400 | +0.01(+0.04%) |
Jan 30, 2020 | 12.41 | 12.54 | 11.89 | 12.18 | 4,788,021 | -0.42(-3.33%) |
Jan 29, 2020 | 13.17 | 13.38 | 12.51 | 12.60 | 5,033,884 | -0.45(-3.45%) |
Jan 28, 2020 | 13.67 | 13.67 | 12.99 | 13.05 | 3,537,471 | -0.51(-3.76%) |
Jan 27, 2020 | 13.65 | 13.90 | 13.48 | 13.56 | 2,516,341 | -0.60(-4.24%) |
Jan 24, 2020 | 14.62 | 14.65 | 14.10 | 14.16 | 2,807,800 | -0.32(-2.21%) |
Jan 23, 2020 | 14.51 | 14.63 | 13.61 | 14.48 | 6,543,103 | -0.14(-0.99%) |
Jan 22, 2020 | 14.45 | 14.72 | 14.44 | 14.62 | 1,722,848 | +0.21(+1.42%) |
Jan 21, 2020 | 14.63 | 14.72 | 14.26 | 14.42 | 2,213,156 | -0.36(-2.44%) |
Jan 17, 2020 | 14.85 | 15.05 | 14.54 | 14.78 | 3,164,800 | +0.03(+0.20%) |
Jan 16, 2020 | 14.48 | 14.87 | 14.41 | 14.75 | 2,644,367 | +0.51(+3.58%) |
Jan 15, 2020 | 14.35 | 14.53 | 14.13 | 14.24 | 2,095,296 | -0.06(-0.42%) |
Jan 14, 2020 | 13.97 | 14.52 | 13.86 | 14.30 | 3,021,925 | +0.24(+1.71%) |
Jan 13, 2020 | 13.69 | 14.12 | 13.60 | 14.06 | 1,806,194 | +0.44(+3.23%) |
Jan 10, 2020 | 14.02 | 14.09 | 13.56 | 13.62 | 3,072,300 | -0.38(-2.71%) |
Jan 09, 2020 | 14.22 | 14.42 | 13.81 | 14.00 | 2,503,146 | -0.11(-0.78%) |
Jan 08, 2020 | 14.25 | 14.63 | 14.01 | 14.11 | 3,131,890 | +0.65(+4.83%) |
Jan 07, 2020 | 13.57 | 13.71 | 13.26 | 13.46 | 2,273,656 | -0.14(-1.03%) |
Jan 06, 2020 | 13.32 | 13.74 | 12.76 | 13.60 | 4,359,580 | +0.03(+0.22%) |
Jan 03, 2020 | 13.91 | 14.03 | 13.55 | 13.57 | 2,934,700 | -0.49(-3.49%) |
Jan 02, 2020 | 14.45 | 14.49 | 13.98 | 14.06 | 2,244,012 | -0.13(-0.92%) |
Dec 31, 2019 | 13.81 | 14.25 | 13.66 | 14.19 | 1,693,000 | +0.34(+2.45%) |
Dec 30, 2019 | 13.98 | 14.21 | 13.81 | 13.85 | 1,650,297 | -0.10(-0.72%) |
Dec 27, 2019 | 14.13 | 14.24 | 13.86 | 13.95 | 1,412,400 | -0.08(-0.57%) |
Dec 26, 2019 | 14.12 | 14.15 | 13.98 | 14.03 | 1,146,971 | -0.02(-0.14%) |
Dec 24, 2019 | 14.22 | 14.27 | 13.99 | 14.05 | 507,600 | -0.13(-0.92%) |
Dec 23, 2019 | 13.94 | 14.28 | 13.85 | 14.18 | 2,224,882 | +0.40(+2.90%) |
Dec 20, 2019 | 14.05 | 14.13 | 13.68 | 13.78 | 3,276,100 | -0.22(-1.57%) |
Dec 19, 2019 | 13.98 | 14.24 | 13.87 | 14.00 | 3,561,312 | +0.14(+1.01%) |
Dec 18, 2019 | 14.07 | 14.16 | 13.78 | 13.86 | 4,625,429 | -0.19(-1.35%) |
Dec 17, 2019 | 13.97 | 14.09 | 13.65 | 14.05 | 3,488,779 | +0.04(+0.29%) |
Dec 16, 2019 | 13.99 | 14.34 | 13.88 | 14.01 | 4,781,514 | +0.20(+1.45%) |
Dec 13, 2019 | 14.00 | 14.13 | 13.71 | 13.81 | 5,526,900 | -0.18(-1.29%) |
Dec 12, 2019 | 13.21 | 14.27 | 13.10 | 13.99 | 4,332,492 | +0.87(+6.63%) |
Dec 11, 2019 | 13.03 | 13.22 | 13.02 | 13.12 | 2,588,065 | +0.19(+1.47%) |
Dec 10, 2019 | 13.03 | 13.17 | 12.86 | 12.93 | 2,556,309 | -0.14(-1.07%) |
Dec 09, 2019 | 13.15 | 13.32 | 13.02 | 13.07 | 1,173,300 | -0.09(-0.72%) |
Dec 06, 2019 | 13.43 | 13.55 | 13.09 | 13.16 | 1,811,100 | -0.01(-0.04%) |
Dec 05, 2019 | 13.05 | 13.20 | 12.84 | 13.17 | 1,855,392 | +0.16(+1.23%) |
Dec 04, 2019 | 13.18 | 13.44 | 13.01 | 13.01 | 2,099,665 | -0.11(-0.84%) |
Dec 03, 2019 | 12.85 | 13.16 | 12.65 | 13.12 | 3,127,872 | -0.24(-1.80%) |
Dec 02, 2019 | 13.65 | 13.84 | 13.24 | 13.36 | 2,143,364 | -0.24(-1.76%) |
Nov 29, 2019 | 13.64 | 13.69 | 13.46 | 13.60 | 642,600 | -0.13(-0.95%) |
Nov 27, 2019 | 13.79 | 13.94 | 13.56 | 13.73 | 1,250,700 | +0.04(+0.29%) |
Nov 26, 2019 | 14.03 | 14.03 | 13.60 | 13.69 | 2,536,043 | -0.40(-2.84%) |
Nov 25, 2019 | 14.05 | 14.13 | 13.83 | 14.09 | 2,292,507 | +0.15(+1.08%) |
Nov 22, 2019 | 13.79 | 14.15 | 13.70 | 13.94 | 3,574,200 | +0.23(+1.68%) |
Nov 21, 2019 | 13.98 | 14.13 | 13.68 | 13.71 | 3,642,751 | -0.28(-2.00%) |
Nov 20, 2019 | 14.21 | 14.33 | 13.77 | 13.99 | 3,084,922 | -0.37(-2.58%) |
Nov 19, 2019 | 14.54 | 14.66 | 14.27 | 14.36 | 2,860,078 | -0.14(-0.97%) |
Nov 18, 2019 | 14.91 | 15.03 | 14.44 | 14.50 | 4,020,634 | -0.45(-3.01%) |
Nov 15, 2019 | 14.81 | 15.21 | 14.80 | 14.95 | 3,204,400 | +0.33(+2.26%) |
Nov 14, 2019 | 14.85 | 14.91 | 14.55 | 14.62 | 2,097,418 | -0.31(-2.08%) |
Nov 13, 2019 | 15.13 | 15.34 | 14.91 | 14.93 | 3,962,158 | -0.26(-1.71%) |
Nov 12, 2019 | 14.97 | 15.23 | 14.74 | 15.19 | 4,285,967 | +0.18(+1.20%) |
Nov 11, 2019 | 15.47 | 15.58 | 14.93 | 15.01 | 4,932,063 | -0.69(-4.39%) |
Nov 08, 2019 | 15.04 | 15.79 | 14.77 | 15.70 | 6,605,800 | +0.76(+5.09%) |
Nov 07, 2019 | 12.88 | 15.06 | 12.81 | 14.94 | 12,433,875 | +3.19(+27.15%) |
Nov 06, 2019 | 12.09 | 12.32 | 11.61 | 11.75 | 6,409,078 | -0.43(-3.49%) |
Nov 05, 2019 | 11.81 | 12.48 | 11.74 | 12.18 | 7,240,942 | +0.54(+4.60%) |
Nov 04, 2019 | 11.48 | 11.84 | 11.32 | 11.64 | 3,573,424 | +0.33(+2.92%) |
Nov 01, 2019 | 11.01 | 11.41 | 10.70 | 11.31 | 4,991,100 | +0.11(+0.98%) |
Oct 31, 2019 | 11.31 | 11.52 | 11.08 | 11.20 | 4,334,248 | -0.16(-1.41%) |
Oct 30, 2019 | 11.78 | 11.78 | 11.28 | 11.36 | 3,813,990 | -0.45(-3.81%) |
Oct 29, 2019 | 11.27 | 11.89 | 11.27 | 11.81 | 3,545,222 | +0.05(+0.43%) |
Oct 28, 2019 | 12.30 | 12.53 | 11.74 | 11.76 | 2,836,572 | -0.47(-3.84%) |
Oct 25, 2019 | 12.15 | 12.49 | 12.08 | 12.23 | 2,730,400 | +0.09(+0.74%) |
Oct 24, 2019 | 13.00 | 13.02 | 12.01 | 12.14 | 5,454,534 | -0.90(-6.90%) |
Oct 23, 2019 | 12.88 | 13.17 | 12.69 | 13.04 | 3,793,372 | +0.02(+0.15%) |
Oct 22, 2019 | 13.20 | 13.35 | 12.87 | 13.02 | 4,641,773 | -0.04(-0.31%) |
Oct 21, 2019 | 12.08 | 13.09 | 12.07 | 13.06 | 7,383,718 | +1.49(+12.88%) |
Oct 18, 2019 | 11.57 | 11.72 | 11.47 | 11.57 | 1,687,600 | -0.06(-0.52%) |
Oct 17, 2019 | 11.51 | 11.63 | 11.38 | 11.63 | 2,581,856 | +0.23(+2.02%) |
Oct 16, 2019 | 11.36 | 11.71 | 11.29 | 11.40 | 2,139,385 | +0.07(+0.62%) |
Oct 15, 2019 | 11.22 | 11.46 | 11.02 | 11.33 | 2,167,977 | +0.20(+1.75%) |
Oct 14, 2019 | 11.13 | 11.30 | 10.80 | 11.13 | 2,331,775 | -0.07(-0.62%) |
Oct 11, 2019 | 10.97 | 11.42 | 10.83 | 11.21 | 2,300,000 | +0.39(+3.65%) |
Oct 10, 2019 | 10.71 | 10.90 | 10.48 | 10.81 | 2,491,733 | +0.07(+0.65%) |
Oct 09, 2019 | 11.15 | 11.15 | 10.72 | 10.74 | 2,552,842 | -0.22(-2.01%) |
Oct 08, 2019 | 11.12 | 11.23 | 10.88 | 10.96 | 2,569,133 | -0.22(-1.97%) |
Oct 07, 2019 | 11.02 | 11.44 | 10.95 | 11.18 | 2,765,767 | +0.19(+1.73%) |
Oct 04, 2019 | 11.00 | 11.06 | 10.54 | 10.99 | 4,326,700 | +0.05(+0.46%) |
Oct 03, 2019 | 10.71 | 10.96 | 10.31 | 10.94 | 4,728,375 | +0.07(+0.64%) |
Oct 02, 2019 | 11.02 | 11.17 | 10.51 | 10.87 | 4,561,227 | -0.31(-2.77%) |
Oct 01, 2019 | 11.91 | 12.06 | 11.02 | 11.18 | 3,556,446 | -0.58(-4.93%) |
Sep 30, 2019 | 11.72 | 11.87 | 11.48 | 11.76 | 3,491,062 | +0.04(+0.38%) |
Sep 27, 2019 | 11.55 | 11.89 | 11.55 | 11.71 | 2,241,700 | +0.19(+1.60%) |
Sep 26, 2019 | 11.87 | 11.92 | 11.36 | 11.53 | 2,907,764 | -0.40(-3.35%) |
Sep 25, 2019 | 11.37 | 11.98 | 11.35 | 11.93 | 3,597,064 | +0.47(+4.10%) |
Sep 24, 2019 | 12.11 | 12.13 | 11.40 | 11.46 | 3,103,270 | -0.58(-4.82%) |
Sep 23, 2019 | 12.03 | 12.10 | 11.60 | 12.04 | 4,993,635 | +0.01(+0.08%) |
Sep 20, 2019 | 12.16 | 12.57 | 11.98 | 12.03 | 11,769,600 | -0.02(-0.17%) |
Sep 19, 2019 | 12.13 | 12.46 | 11.98 | 12.05 | 3,874,374 | -0.06(-0.50%) |
Sep 18, 2019 | 12.42 | 12.68 | 11.99 | 12.11 | 4,352,403 | -0.41(-3.27%) |
Sep 17, 2019 | 12.93 | 12.97 | 12.31 | 12.52 | 5,159,185 | -0.80(-6.01%) |
Sep 16, 2019 | 12.21 | 13.45 | 12.11 | 13.32 | 5,443,840 | +1.22(+10.08%) |
Sep 13, 2019 | 12.66 | 12.90 | 12.06 | 12.10 | 4,351,200 | -0.51(-4.04%) |
Sep 12, 2019 | 13.13 | 13.43 | 12.58 | 12.61 | 5,752,285 | -0.59(-4.47%) |
Sep 11, 2019 | 12.74 | 13.22 | 12.33 | 13.20 | 5,587,896 | +0.66(+5.26%) |
Sep 10, 2019 | 11.96 | 12.57 | 11.87 | 12.54 | 4,374,897 | +0.54(+4.50%) |
Sep 09, 2019 | 11.31 | 12.13 | 11.31 | 12.00 | 5,608,641 | +0.73(+6.48%) |
Sep 06, 2019 | 10.89 | 11.35 | 10.65 | 11.27 | 5,184,300 | +0.40(+3.68%) |
Sep 05, 2019 | 10.78 | 11.25 | 10.70 | 10.87 | 4,573,766 | +0.30(+2.84%) |
Sep 04, 2019 | 10.45 | 10.70 | 10.38 | 10.57 | 3,739,206 | +0.23(+2.22%) |
Sep 03, 2019 | 10.57 | 10.70 | 10.21 | 10.34 | 4,067,706 | -0.40(-3.72%) |
Aug 30, 2019 | 10.98 | 11.09 | 10.62 | 10.74 | 3,868,500 | -0.13(-1.20%) |
Aug 29, 2019 | 10.81 | 11.10 | 10.64 | 10.87 | 4,514,428 | +0.34(+3.23%) |
Aug 28, 2019 | 9.650 | 10.63 | 9.520 | 10.53 | 7,427,370 | +0.83(+8.56%) |
Aug 27, 2019 | 9.980 | 10.00 | 9.530 | 9.700 | 12,635,538 | -0.30(-3.00%) |
Aug 26, 2019 | 10.35 | 10.35 | 9.940 | 10.00 | 3,193,241 | -0.19(-1.86%) |
Aug 23, 2019 | 10.56 | 10.57 | 10.15 | 10.19 | 5,267,000 | -0.49(-4.59%) |
Aug 22, 2019 | 10.90 | 11.02 | 10.67 | 10.68 | 4,124,601 | -0.13(-1.20%) |
Aug 21, 2019 | 11.13 | 11.13 | 10.61 | 10.81 | 5,578,848 | -0.15(-1.37%) |
Aug 20, 2019 | 11.13 | 11.20 | 10.71 | 10.96 | 5,727,874 | -0.32(-2.84%) |
Aug 19, 2019 | 11.01 | 11.36 | 10.85 | 11.28 | 5,008,702 | +0.45(+4.16%) |
Aug 16, 2019 | 10.45 | 10.99 | 10.45 | 10.83 | 4,211,900 | +0.47(+4.54%) |
Aug 15, 2019 | 10.69 | 10.69 | 10.13 | 10.36 | 4,695,376 | -0.36(-3.36%) |
Aug 14, 2019 | 11.24 | 11.31 | 10.66 | 10.72 | 5,071,600 | -0.79(-6.86%) |
Aug 13, 2019 | 11.40 | 11.76 | 11.16 | 11.51 | 5,523,102 | +0.03(+0.26%) |
Aug 12, 2019 | 12.04 | 12.11 | 11.35 | 11.48 | 5,328,980 | -0.72(-5.90%) |
Aug 09, 2019 | 12.78 | 12.91 | 12.13 | 12.20 | 5,276,400 | -0.75(-5.79%) |
Aug 08, 2019 | 12.80 | 13.89 | 12.63 | 12.95 | 8,194,420 | +0.05(+0.39%) |
Aug 07, 2019 | 13.05 | 13.09 | 12.56 | 12.90 | 5,886,223 | -0.39(-2.93%) |
Aug 06, 2019 | 13.47 | 13.70 | 12.92 | 13.29 | 3,798,355 | -0.06(-0.45%) |
Aug 05, 2019 | 13.36 | 13.46 | 13.01 | 13.35 | 4,295,564 | -0.38(-2.77%) |
Aug 02, 2019 | 13.80 | 13.86 | 13.38 | 13.73 | 3,517,000 | -0.32(-2.28%) |
Aug 01, 2019 | 14.26 | 14.51 | 13.88 | 14.05 | 2,423,790 | -0.23(-1.61%) |
Jul 31, 2019 | 14.57 | 14.65 | 14.10 | 14.28 | 4,038,202 | -0.19(-1.31%) |
Jul 30, 2019 | 15.33 | 15.49 | 14.31 | 14.47 | 6,139,726 | -0.40(-2.69%) |
Jul 29, 2019 | 14.87 | 15.06 | 14.65 | 14.87 | 2,286,796 | -0.06(-0.40%) |
Jul 26, 2019 | 14.74 | 14.96 | 14.36 | 14.93 | 2,297,100 | +0.23(+1.56%) |
Jul 25, 2019 | 14.90 | 14.94 | 14.64 | 14.70 | 1,767,767 | -0.14(-0.94%) |
Jul 24, 2019 | 14.55 | 14.90 | 14.55 | 14.84 | 2,873,486 | +0.23(+1.57%) |
Jul 23, 2019 | 14.33 | 14.64 | 14.28 | 14.61 | 3,632,142 | +0.22(+1.53%) |
Jul 22, 2019 | 14.67 | 14.72 | 14.34 | 14.39 | 2,187,520 | -0.25(-1.71%) |
Jul 19, 2019 | 14.59 | 14.85 | 14.29 | 14.64 | 3,289,200 | +0.05(+0.34%) |
Jul 18, 2019 | 15.04 | 15.19 | 14.41 | 14.59 | 5,789,693 | -0.53(-3.51%) |
Jul 17, 2019 | 15.25 | 15.34 | 14.77 | 15.12 | 3,646,961 | -0.23(-1.50%) |
Jul 16, 2019 | 15.53 | 15.70 | 15.34 | 15.35 | 2,007,102 | -0.15(-0.97%) |
Jul 15, 2019 | 15.42 | 15.55 | 15.19 | 15.50 | 2,295,427 | +0.09(+0.58%) |
Jul 12, 2019 | 15.11 | 15.47 | 15.06 | 15.41 | 2,903,000 | +0.37(+2.46%) |
Jul 11, 2019 | 15.45 | 15.53 | 14.92 | 15.04 | 3,871,233 | -0.41(-2.65%) |
Jul 10, 2019 | 15.73 | 15.93 | 15.38 | 15.45 | 2,757,753 | -0.21(-1.34%) |
Jul 09, 2019 | 15.41 | 15.70 | 15.28 | 15.66 | 2,117,090 | +0.13(+0.84%) |
Jul 08, 2019 | 15.58 | 15.75 | 15.34 | 15.53 | 2,821,557 | -0.17(-1.08%) |
Jul 05, 2019 | 15.80 | 15.90 | 15.65 | 15.70 | 1,440,800 | -0.21(-1.32%) |
Jul 03, 2019 | 16.19 | 16.26 | 15.65 | 15.91 | 4,067,600 | -0.18(-1.12%) |
Jul 02, 2019 | 16.20 | 16.20 | 15.91 | 16.09 | 2,430,170 | -0.13(-0.80%) |
Jul 01, 2019 | 16.08 | 16.32 | 16.00 | 16.22 | 2,522,872 | +0.49(+3.12%) |
Jun 28, 2019 | 15.20 | 15.79 | 15.06 | 15.73 | 3,575,300 | +0.64(+4.24%) |
Jun 27, 2019 | 15.50 | 15.51 | 15.02 | 15.09 | 2,344,159 | -0.38(-2.46%) |
Jun 26, 2019 | 15.75 | 15.78 | 15.43 | 15.47 | 3,148,234 | -0.12(-0.77%) |
Jun 25, 2019 | 15.95 | 15.95 | 15.58 | 15.59 | 1,958,778 | -0.28(-1.76%) |
Jun 24, 2019 | 15.96 | 16.07 | 15.75 | 15.87 | 1,878,222 | -0.14(-0.87%) |
Jun 21, 2019 | 16.00 | 16.14 | 15.85 | 16.01 | 3,023,800 | +0.01(+0.06%) |
Jun 20, 2019 | 16.64 | 16.76 | 15.91 | 16.00 | 4,713,335 | +0.39(+2.50%) |
Jun 19, 2019 | 15.99 | 16.12 | 15.47 | 15.61 | 3,330,185 | -0.27(-1.70%) |
Jun 18, 2019 | 16.11 | 16.61 | 15.80 | 15.88 | 4,301,479 | +0.07(+0.44%) |
Jun 17, 2019 | 15.78 | 16.07 | 15.66 | 15.81 | 2,876,024 | -0.09(-0.57%) |
Jun 14, 2019 | 15.80 | 16.11 | 15.34 | 15.90 | 5,004,100 | -0.50(-3.05%) |
Jun 13, 2019 | 16.32 | 16.45 | 16.13 | 16.40 | 1,730,276 | +0.15(+0.92%) |
Jun 12, 2019 | 16.82 | 16.83 | 16.05 | 16.25 | 2,575,366 | -0.27(-1.63%) |
Jun 11, 2019 | 16.99 | 17.15 | 16.49 | 16.52 | 2,399,173 | -0.20(-1.20%) |
Jun 10, 2019 | 16.74 | 17.07 | 16.55 | 16.72 | 2,127,575 | +0.18(+1.09%) |
Jun 07, 2019 | 16.42 | 16.67 | 16.27 | 16.54 | 2,007,700 | +0.17(+1.04%) |
Jun 06, 2019 | 16.76 | 16.90 | 16.17 | 16.37 | 2,816,913 | -0.50(-2.96%) |
Jun 05, 2019 | 17.46 | 17.46 | 16.23 | 16.87 | 3,644,184 | +0.55(+3.37%) |
Jun 04, 2019 | 16.30 | 16.58 | 16.29 | 16.32 | 2,205,571 | +0.14(+0.87%) |
Jun 03, 2019 | 16.23 | 16.47 | 16.11 | 16.18 | 2,608,705 | +0.03(+0.19%) |
May 31, 2019 | 16.63 | 16.66 | 16.02 | 16.15 | 3,687,600 | -0.76(-4.49%) |
May 30, 2019 | 16.59 | 17.16 | 16.59 | 16.91 | 3,160,749 | +0.27(+1.62%) |
May 29, 2019 | 16.81 | 16.88 | 16.51 | 16.64 | 2,783,933 | -0.06(-0.36%) |
May 28, 2019 | 17.39 | 17.45 | 16.67 | 16.70 | 4,560,670 | -0.75(-4.30%) |
May 24, 2019 | 17.67 | 17.73 | 17.23 | 17.45 | 2,298,900 | -0.04(-0.23%) |
May 23, 2019 | 17.60 | 17.62 | 17.18 | 17.49 | 2,638,700 | -0.37(-2.07%) |
May 22, 2019 | 18.20 | 18.34 | 17.85 | 17.86 | 1,556,466 | -0.50(-2.72%) |
May 21, 2019 | 18.35 | 18.70 | 18.25 | 18.36 | 2,840,148 | +0.16(+0.88%) |
May 20, 2019 | 18.54 | 18.57 | 18.20 | 18.20 | 2,082,488 | -0.60(-3.19%) |
May 17, 2019 | 18.65 | 18.95 | 18.52 | 18.80 | 2,977,800 | +0.04(+0.21%) |
May 16, 2019 | 18.69 | 19.23 | 18.54 | 18.76 | 3,743,970 | +0.16(+0.86%) |
May 15, 2019 | 18.48 | 18.62 | 18.13 | 18.60 | 2,893,762 | -0.01(-0.05%) |
May 14, 2019 | 18.32 | 18.73 | 18.25 | 18.61 | 3,602,733 | +0.33(+1.81%) |
May 13, 2019 | 18.36 | 18.58 | 17.93 | 18.28 | 4,399,092 | -0.81(-4.24%) |
May 10, 2019 | 18.73 | 19.10 | 17.82 | 19.09 | 9,064,000 | +0.23(+1.22%) |
May 09, 2019 | 19.68 | 20.58 | 18.66 | 18.86 | 13,242,313 | -4.20(-18.21%) |
May 08, 2019 | 23.28 | 23.79 | 22.95 | 23.06 | 4,115,283 | -0.42(-1.79%) |
May 07, 2019 | 23.84 | 23.91 | 23.04 | 23.48 | 3,107,552 | -0.65(-2.69%) |
May 06, 2019 | 23.56 | 24.19 | 23.36 | 24.13 | 1,807,399 | -0.12(-0.49%) |
May 03, 2019 | 23.89 | 24.26 | 23.73 | 24.25 | 3,023,200 | +0.38(+1.59%) |
May 02, 2019 | 24.20 | 24.20 | 23.54 | 23.87 | 2,826,435 | -0.32(-1.32%) |