Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.86 | 10.99 | 10.51 | 10.58 | 2,033,195 | -0.80(-7.03%) |
Apr 29, 2020 | 11.90 | 11.97 | 11.37 | 11.38 | 2,570,151 | +0.20(+1.79%) |
Apr 28, 2020 | 11.20 | 11.42 | 10.49 | 11.18 | 3,085,367 | +0.57(+5.37%) |
Apr 27, 2020 | 9.210 | 10.70 | 9.120 | 10.61 | 2,948,990 | +1.51(+16.59%) |
Apr 24, 2020 | 9.130 | 9.270 | 8.795 | 9.100 | 1,632,400 | +0.06(+0.66%) |
Apr 23, 2020 | 9.060 | 9.520 | 9.010 | 9.040 | 2,300,790 | -0.11(-1.20%) |
Apr 22, 2020 | 9.900 | 9.930 | 9.010 | 9.150 | 3,088,835 | -0.61(-6.25%) |
Apr 21, 2020 | 9.700 | 9.980 | 9.370 | 9.760 | 2,080,571 | -0.54(-5.24%) |
Apr 20, 2020 | 10.52 | 11.05 | 10.25 | 10.30 | 2,104,400 | -0.77(-6.96%) |
Apr 17, 2020 | 11.00 | 11.32 | 10.64 | 11.07 | 2,352,900 | +0.97(+9.60%) |
Apr 16, 2020 | 10.16 | 10.38 | 9.910 | 10.10 | 1,151,070 | -0.06(-0.59%) |
Apr 15, 2020 | 10.28 | 10.38 | 9.870 | 10.16 | 1,634,932 | -0.94(-8.47%) |
Apr 14, 2020 | 11.38 | 11.71 | 11.08 | 11.10 | 2,151,540 | +0.10(+0.91%) |
Apr 13, 2020 | 11.35 | 11.35 | 10.83 | 11.00 | 2,987,411 | -0.37(-3.25%) |
Apr 09, 2020 | 11.18 | 11.91 | 11.01 | 11.37 | 2,710,500 | +0.76(+7.16%) |
Apr 08, 2020 | 10.17 | 10.86 | 10.04 | 10.61 | 1,774,664 | +0.52(+5.15%) |
Apr 07, 2020 | 10.38 | 10.83 | 9.950 | 10.09 | 3,432,124 | +0.57(+5.99%) |
Apr 06, 2020 | 8.640 | 9.590 | 8.610 | 9.520 | 3,063,029 | +1.46(+18.11%) |
Apr 03, 2020 | 8.020 | 8.170 | 7.670 | 8.060 | 2,068,000 | +0.09(+1.13%) |
Apr 02, 2020 | 8.050 | 8.460 | 7.410 | 7.970 | 2,710,832 | -0.20(-2.45%) |
Apr 01, 2020 | 8.490 | 8.490 | 8.030 | 8.170 | 2,383,035 | -0.92(-10.12%) |
Mar 31, 2020 | 9.310 | 9.585 | 8.760 | 9.090 | 2,346,424 | -0.22(-2.36%) |
Mar 30, 2020 | 9.800 | 9.800 | 9.140 | 9.310 | 1,588,837 | -0.60(-6.05%) |
Mar 27, 2020 | 9.400 | 10.10 | 9.000 | 9.910 | 3,034,700 | -0.09(-0.90%) |
Mar 26, 2020 | 9.710 | 10.62 | 9.100 | 10.00 | 5,052,422 | +0.53(+5.60%) |
Mar 25, 2020 | 9.190 | 9.690 | 8.780 | 9.470 | 3,872,742 | +0.33(+3.61%) |
Mar 24, 2020 | 9.010 | 9.530 | 8.690 | 9.140 | 3,859,999 | +0.92(+11.19%) |
Mar 23, 2020 | 8.590 | 8.930 | 8.080 | 8.220 | 2,884,956 | -0.47(-5.41%) |
Mar 20, 2020 | 9.370 | 9.690 | 8.570 | 8.690 | 3,403,800 | -0.44(-4.82%) |
Mar 19, 2020 | 7.920 | 9.220 | 7.505 | 9.130 | 2,434,564 | +1.09(+13.56%) |
Mar 18, 2020 | 8.600 | 9.222 | 7.420 | 8.040 | 3,838,883 | -1.44(-15.19%) |
Mar 17, 2020 | 9.830 | 10.09 | 8.590 | 9.480 | 4,286,442 | -0.32(-3.27%) |
Mar 16, 2020 | 9.780 | 10.48 | 9.215 | 9.800 | 4,340,696 | -1.48(-13.12%) |
Mar 13, 2020 | 10.80 | 11.33 | 10.32 | 11.28 | 4,965,900 | +1.21(+12.02%) |
Mar 12, 2020 | 10.22 | 11.12 | 9.980 | 10.07 | 5,238,760 | -0.79(-7.27%) |
Mar 11, 2020 | 11.48 | 11.54 | 10.76 | 10.86 | 5,831,115 | -0.63(-5.48%) |
Mar 10, 2020 | 10.96 | 11.59 | 10.61 | 11.49 | 4,742,426 | +1.08(+10.37%) |
Mar 09, 2020 | 10.09 | 11.18 | 10.01 | 10.41 | 2,950,465 | -0.89(-7.88%) |
Mar 06, 2020 | 11.11 | 11.75 | 11.02 | 11.30 | 3,162,600 | -0.37(-3.17%) |
Mar 05, 2020 | 13.29 | 13.30 | 11.60 | 11.67 | 6,830,901 | -1.96(-14.38%) |
Mar 04, 2020 | 13.06 | 13.82 | 12.76 | 13.63 | 4,978,032 | +1.12(+8.98%) |
Mar 03, 2020 | 12.80 | 13.45 | 12.35 | 12.51 | 4,851,504 | -0.22(-1.70%) |
Mar 02, 2020 | 13.07 | 13.16 | 12.37 | 12.72 | 2,323,496 | -0.22(-1.68%) |
Feb 28, 2020 | 12.54 | 13.11 | 12.49 | 12.94 | 3,772,759 | -0.05(-0.38%) |
Feb 27, 2020 | 13.07 | 13.63 | 12.61 | 12.99 | 5,476,801 | -0.51(-3.80%) |
Feb 26, 2020 | 14.49 | 14.59 | 13.42 | 13.50 | 3,316,214 | -0.78(-5.45%) |
Feb 25, 2020 | 15.30 | 15.42 | 13.94 | 14.28 | 3,159,921 | -0.88(-5.79%) |
Feb 24, 2020 | 15.62 | 15.64 | 15.10 | 15.16 | 2,591,795 | -1.01(-6.22%) |
Feb 21, 2020 | 16.80 | 16.80 | 16.07 | 16.16 | 1,909,920 | -0.64(-3.81%) |
Feb 20, 2020 | 16.66 | 17.31 | 16.53 | 16.80 | 1,841,993 | +0.20(+1.19%) |
Feb 19, 2020 | 16.48 | 16.68 | 16.28 | 16.61 | 1,295,993 | -0.03(-0.18%) |
Feb 18, 2020 | 17.00 | 17.12 | 16.31 | 16.64 | 1,714,513 | -0.45(-2.65%) |
Feb 14, 2020 | 16.85 | 17.14 | 16.78 | 17.09 | 1,150,842 | +0.18(+1.05%) |
Feb 13, 2020 | 16.91 | 17.05 | 16.60 | 16.91 | 904,660 | -0.14(-0.81%) |
Feb 12, 2020 | 17.01 | 17.19 | 16.74 | 17.05 | 1,259,880 | +0.16(+0.93%) |
Feb 11, 2020 | 16.68 | 17.01 | 16.33 | 16.89 | 1,080,400 | +0.29(+1.72%) |
Feb 10, 2020 | 16.41 | 16.71 | 16.24 | 16.61 | 1,062,599 | +0.24(+1.44%) |
Feb 07, 2020 | 16.70 | 16.74 | 16.13 | 16.37 | 1,273,009 | -0.37(-2.24%) |
Feb 06, 2020 | 16.84 | 16.99 | 16.54 | 16.74 | 1,252,119 | +0.07(+0.41%) |
Feb 05, 2020 | 16.13 | 16.73 | 16.04 | 16.68 | 2,812,651 | +0.79(+4.96%) |
Feb 04, 2020 | 16.41 | 16.49 | 15.86 | 15.89 | 3,234,437 | -0.25(-1.53%) |
Feb 03, 2020 | 16.42 | 16.56 | 16.07 | 16.13 | 2,718,168 | +0.01(+0.06%) |
Jan 31, 2020 | 16.39 | 16.90 | 15.92 | 16.12 | 3,092,116 | -0.29(-1.74%) |
Jan 30, 2020 | 16.34 | 16.62 | 16.22 | 16.41 | 1,527,062 | -0.28(-1.65%) |
Jan 29, 2020 | 16.93 | 17.14 | 16.68 | 16.69 | 1,138,871 | -0.16(-0.94%) |
Jan 28, 2020 | 16.45 | 16.97 | 16.41 | 16.84 | 1,282,977 | +0.48(+2.95%) |
Jan 27, 2020 | 16.20 | 16.81 | 16.15 | 16.36 | 2,424,495 | -0.18(-1.07%) |
Jan 24, 2020 | 17.05 | 17.05 | 16.24 | 16.54 | 1,664,166 | -0.45(-2.67%) |
Jan 23, 2020 | 17.16 | 17.16 | 16.73 | 16.99 | 1,389,509 | -0.22(-1.26%) |
Jan 22, 2020 | 17.05 | 17.33 | 16.91 | 17.21 | 1,602,473 | +0.25(+1.45%) |
Jan 21, 2020 | 17.50 | 17.56 | 16.88 | 16.96 | 1,792,194 | -0.57(-3.26%) |
Jan 17, 2020 | 18.11 | 18.11 | 17.45 | 17.53 | 1,767,865 | -0.49(-2.73%) |
Jan 16, 2020 | 18.32 | 18.56 | 17.83 | 18.03 | 1,502,491 | -0.17(-0.92%) |
Jan 15, 2020 | 18.06 | 18.40 | 18.04 | 18.19 | 1,798,538 | +0.14(+0.76%) |
Jan 14, 2020 | 18.00 | 18.09 | 17.64 | 18.06 | 1,575,361 | +0.33(+1.83%) |
Jan 13, 2020 | 17.54 | 18.21 | 17.42 | 17.73 | 3,855,683 | +0.70(+4.11%) |
Jan 10, 2020 | 17.01 | 17.53 | 16.95 | 17.03 | 1,922,502 | -0.07(-0.40%) |
Jan 09, 2020 | 17.81 | 17.81 | 16.74 | 17.10 | 3,209,893 | -0.69(-3.88%) |
Jan 08, 2020 | 17.69 | 18.04 | 17.25 | 17.79 | 2,566,256 | +0.30(+1.69%) |
Jan 07, 2020 | 17.15 | 17.98 | 17.05 | 17.49 | 2,722,362 | +0.48(+2.84%) |
Jan 06, 2020 | 17.02 | 17.25 | 16.85 | 17.01 | 1,602,907 | -0.12(-0.69%) |
Jan 03, 2020 | 16.99 | 17.33 | 16.87 | 17.13 | 1,202,794 | -0.10(-0.57%) |
Jan 02, 2020 | 17.15 | 17.25 | 16.84 | 17.23 | 1,372,055 | +0.19(+1.10%) |
Dec 31, 2019 | 16.76 | 17.12 | 16.54 | 17.04 | 1,642,756 | +0.22(+1.29%) |
Dec 30, 2019 | 17.06 | 17.18 | 16.76 | 16.82 | 1,207,355 | -0.18(-1.04%) |
Dec 27, 2019 | 17.20 | 17.36 | 16.86 | 17.00 | 1,135,622 | -0.15(-0.86%) |
Dec 26, 2019 | 16.78 | 17.20 | 16.75 | 17.15 | 1,260,106 | +0.44(+2.65%) |
Dec 24, 2019 | 16.56 | 16.76 | 16.48 | 16.70 | 685,412 | +0.28(+1.68%) |
Dec 23, 2019 | 16.46 | 16.54 | 16.14 | 16.43 | 1,348,604 | +0.09(+0.54%) |
Dec 20, 2019 | 16.85 | 16.87 | 16.32 | 16.34 | 2,825,967 | -0.50(-2.98%) |
Dec 19, 2019 | 16.96 | 17.09 | 16.78 | 16.84 | 1,495,893 | -0.11(-0.64%) |
Dec 18, 2019 | 16.75 | 17.07 | 16.70 | 16.95 | 1,666,092 | +0.35(+2.14%) |
Dec 17, 2019 | 16.59 | 16.71 | 16.27 | 16.60 | 1,870,961 | +0.03(+0.18%) |
Dec 16, 2019 | 16.66 | 16.88 | 16.55 | 16.57 | 1,856,256 | +0.05(+0.30%) |
Dec 13, 2019 | 17.20 | 17.20 | 16.42 | 16.52 | 2,765,492 | -0.57(-3.34%) |
Dec 12, 2019 | 16.44 | 17.35 | 16.30 | 17.09 | 3,706,405 | +0.68(+4.14%) |
Dec 11, 2019 | 16.86 | 16.90 | 16.20 | 16.41 | 4,055,937 | -1.12(-6.41%) |
Dec 10, 2019 | 17.04 | 17.57 | 17.04 | 17.53 | 1,979,837 | +0.41(+2.42%) |
Dec 09, 2019 | 16.63 | 17.27 | 16.38 | 17.12 | 1,896,249 | +0.46(+2.78%) |
Dec 06, 2019 | 16.69 | 16.90 | 16.58 | 16.66 | 1,978,613 | +0.22(+1.32%) |
Dec 05, 2019 | 16.73 | 16.81 | 16.37 | 16.44 | 1,895,835 | -0.11(-0.66%) |
Dec 04, 2019 | 16.12 | 16.58 | 16.08 | 16.55 | 2,411,155 | +0.52(+3.22%) |
Dec 03, 2019 | 15.75 | 16.21 | 15.55 | 16.03 | 2,103,063 | +0.03(+0.18%) |
Dec 02, 2019 | 15.59 | 16.15 | 15.39 | 16.00 | 3,653,695 | +0.45(+2.88%) |
Nov 29, 2019 | 16.08 | 16.16 | 15.37 | 15.55 | 3,054,714 | -0.75(-4.60%) |
Nov 27, 2019 | 15.66 | 16.35 | 15.58 | 16.30 | 3,537,496 | +0.81(+5.22%) |
Nov 26, 2019 | 15.36 | 16.10 | 14.63 | 15.50 | 8,762,711 | -0.41(-2.57%) |
Nov 25, 2019 | 15.72 | 15.92 | 15.44 | 15.90 | 3,598,175 | +0.39(+2.51%) |
Nov 22, 2019 | 15.40 | 15.73 | 15.28 | 15.51 | 3,348,162 | +0.17(+1.08%) |
Nov 21, 2019 | 15.57 | 15.76 | 15.24 | 15.35 | 2,540,744 | -0.17(-1.07%) |
Nov 20, 2019 | 16.03 | 16.07 | 15.24 | 15.51 | 3,373,221 | -0.85(-5.18%) |
Nov 19, 2019 | 16.26 | 16.67 | 15.98 | 16.36 | 3,102,193 | -0.27(-1.64%) |
Nov 18, 2019 | 17.91 | 17.91 | 16.47 | 16.63 | 3,481,165 | -1.33(-7.43%) |
Nov 15, 2019 | 17.62 | 18.02 | 17.42 | 17.97 | 1,683,168 | +0.49(+2.79%) |
Nov 14, 2019 | 17.39 | 17.80 | 17.35 | 17.48 | 1,390,602 | -0.04(-0.22%) |
Nov 13, 2019 | 17.17 | 17.52 | 16.88 | 17.52 | 1,974,719 | +0.22(+1.30%) |
Nov 12, 2019 | 17.41 | 17.66 | 17.15 | 17.30 | 1,924,094 | -0.12(-0.67%) |
Nov 11, 2019 | 17.04 | 17.42 | 16.85 | 17.41 | 1,310,265 | +0.19(+1.13%) |
Nov 08, 2019 | 17.48 | 17.58 | 16.85 | 17.22 | 1,387,255 | -0.43(-2.43%) |
Nov 07, 2019 | 17.67 | 17.81 | 17.50 | 17.65 | 1,695,948 | +0.28(+1.63%) |
Nov 06, 2019 | 17.51 | 17.59 | 17.21 | 17.37 | 1,882,214 | -0.18(-1.00%) |
Nov 05, 2019 | 17.22 | 17.61 | 17.14 | 17.54 | 2,213,346 | +0.49(+2.86%) |
Nov 04, 2019 | 16.73 | 17.09 | 16.52 | 17.05 | 2,072,560 | +0.48(+2.88%) |
Nov 01, 2019 | 15.93 | 16.73 | 15.83 | 16.58 | 1,707,810 | +0.81(+5.13%) |
Oct 31, 2019 | 16.26 | 16.26 | 15.62 | 15.77 | 2,037,790 | -0.56(-3.40%) |
Oct 30, 2019 | 16.99 | 17.10 | 16.18 | 16.32 | 1,600,273 | -0.66(-3.90%) |
Oct 29, 2019 | 16.89 | 17.09 | 16.67 | 16.99 | 1,671,814 | +0.10(+0.58%) |
Oct 28, 2019 | 16.48 | 16.91 | 16.19 | 16.89 | 3,932,974 | +0.48(+2.91%) |
Oct 25, 2019 | 15.63 | 16.42 | 15.62 | 16.41 | 1,851,351 | +0.56(+3.50%) |
Oct 24, 2019 | 15.84 | 15.91 | 15.31 | 15.86 | 1,202,781 | +0.03(+0.18%) |
Oct 23, 2019 | 16.04 | 16.04 | 15.70 | 15.83 | 1,218,800 | -0.09(-0.55%) |
Oct 22, 2019 | 15.75 | 16.00 | 15.45 | 15.91 | 1,595,366 | +0.18(+1.18%) |
Oct 21, 2019 | 15.73 | 16.16 | 15.70 | 15.73 | 2,048,982 | +0.22(+1.44%) |
Oct 18, 2019 | 15.13 | 15.60 | 15.09 | 15.51 | 2,351,691 | -0.20(-1.30%) |
Oct 17, 2019 | 15.45 | 15.72 | 15.37 | 15.71 | 1,547,759 | +0.36(+2.35%) |
Oct 16, 2019 | 14.90 | 15.46 | 14.89 | 15.35 | 2,245,245 | +0.43(+2.87%) |
Oct 15, 2019 | 14.82 | 15.25 | 14.63 | 14.92 | 1,918,455 | +0.16(+1.06%) |
Oct 14, 2019 | 14.73 | 14.87 | 14.32 | 14.76 | 2,146,565 | -0.06(-0.39%) |
Oct 11, 2019 | 14.57 | 15.15 | 14.57 | 14.82 | 3,123,917 | +0.59(+4.18%) |
Oct 10, 2019 | 14.18 | 14.63 | 14.16 | 14.23 | 2,109,998 | +0.06(+0.41%) |
Oct 09, 2019 | 13.76 | 14.38 | 13.62 | 14.17 | 3,613,003 | +0.47(+3.41%) |
Oct 08, 2019 | 13.73 | 13.86 | 13.52 | 13.70 | 2,679,892 | -0.23(-1.68%) |
Oct 07, 2019 | 14.02 | 14.14 | 13.81 | 13.94 | 2,107,715 | -0.06(-0.42%) |
Oct 04, 2019 | 14.38 | 14.41 | 13.94 | 14.00 | 1,655,958 | -0.34(-2.38%) |
Oct 03, 2019 | 14.04 | 14.38 | 13.64 | 14.34 | 2,497,878 | +0.20(+1.45%) |
Oct 02, 2019 | 14.57 | 14.61 | 14.12 | 14.13 | 2,119,101 | -0.60(-4.10%) |
Oct 01, 2019 | 15.31 | 15.51 | 14.72 | 14.74 | 2,109,750 | -0.46(-3.01%) |
Sep 30, 2019 | 15.12 | 15.31 | 14.86 | 15.19 | 2,782,614 | +0.11(+0.71%) |
Sep 27, 2019 | 14.98 | 15.40 | 14.83 | 15.09 | 2,180,633 | +0.11(+0.71%) |
Sep 26, 2019 | 15.20 | 15.35 | 14.77 | 14.98 | 1,487,367 | -0.32(-2.10%) |
Sep 25, 2019 | 15.10 | 15.51 | 14.99 | 15.30 | 1,812,843 | +0.32(+2.15%) |
Sep 24, 2019 | 15.67 | 15.76 | 14.96 | 14.98 | 2,407,614 | -0.51(-3.27%) |
Sep 23, 2019 | 15.24 | 15.60 | 15.08 | 15.49 | 1,768,298 | +0.18(+1.14%) |
Sep 20, 2019 | 15.62 | 15.80 | 15.30 | 15.31 | 2,777,591 | -0.26(-1.69%) |
Sep 19, 2019 | 15.78 | 15.81 | 15.40 | 15.57 | 1,839,881 | -0.15(-0.93%) |
Sep 18, 2019 | 15.75 | 15.76 | 15.38 | 15.72 | 2,256,604 | -0.10(-0.62%) |
Sep 17, 2019 | 15.73 | 15.98 | 15.28 | 15.82 | 1,953,966 | +0.06(+0.37%) |
Sep 16, 2019 | 16.94 | 16.99 | 15.66 | 15.76 | 4,332,067 | -1.49(-8.64%) |
Sep 13, 2019 | 16.48 | 17.32 | 16.46 | 17.25 | 2,901,932 | +0.64(+3.87%) |
Sep 12, 2019 | 16.42 | 16.87 | 16.08 | 16.61 | 2,391,660 | -0.11(-0.64%) |
Sep 11, 2019 | 16.17 | 16.85 | 15.68 | 16.71 | 3,261,140 | +0.56(+3.44%) |
Sep 10, 2019 | 15.60 | 16.17 | 15.53 | 16.16 | 2,627,887 | +0.41(+2.60%) |
Sep 09, 2019 | 14.41 | 15.81 | 14.38 | 15.75 | 4,235,721 | +1.48(+10.38%) |
Sep 06, 2019 | 15.08 | 15.18 | 14.20 | 14.27 | 2,993,006 | -0.75(-4.99%) |
Sep 05, 2019 | 14.37 | 15.15 | 14.35 | 15.02 | 4,033,357 | +0.89(+6.27%) |
Sep 04, 2019 | 13.32 | 14.24 | 13.14 | 14.13 | 4,377,565 | +0.84(+6.29%) |
Sep 03, 2019 | 13.81 | 13.82 | 13.05 | 13.30 | 7,349,928 | -0.75(-5.34%) |
Aug 30, 2019 | 14.13 | 14.88 | 13.98 | 14.05 | 6,087,881 | +0.16(+1.18%) |
Aug 29, 2019 | 14.14 | 14.87 | 13.63 | 13.88 | 14,758,362 | -2.47(-15.10%) |
Aug 28, 2019 | 15.90 | 16.53 | 15.80 | 16.35 | 2,732,114 | +0.43(+2.72%) |
Aug 27, 2019 | 16.32 | 16.34 | 15.81 | 15.92 | 2,000,729 | -0.29(-1.78%) |
Aug 26, 2019 | 15.87 | 16.22 | 15.77 | 16.21 | 1,885,782 | +0.42(+2.68%) |
Aug 23, 2019 | 16.05 | 16.26 | 15.54 | 15.78 | 3,057,680 | -0.55(-3.35%) |
Aug 22, 2019 | 15.96 | 16.37 | 15.89 | 16.33 | 3,250,603 | +0.39(+2.47%) |
Aug 21, 2019 | 15.32 | 16.02 | 15.23 | 15.94 | 3,287,366 | +0.89(+5.94%) |
Aug 20, 2019 | 14.99 | 15.15 | 14.61 | 15.04 | 3,239,259 | -0.12(-0.82%) |
Aug 19, 2019 | 15.28 | 15.51 | 14.95 | 15.17 | 2,284,452 | +0.15(+1.02%) |
Aug 16, 2019 | 14.70 | 15.20 | 14.68 | 15.02 | 2,919,864 | +0.44(+3.03%) |
Aug 15, 2019 | 15.05 | 15.14 | 14.41 | 14.57 | 2,363,719 | -0.42(-2.82%) |
Aug 14, 2019 | 15.48 | 15.48 | 14.87 | 15.00 | 3,181,905 | -1.08(-6.69%) |
Aug 13, 2019 | 15.59 | 17.18 | 15.35 | 16.07 | 4,358,281 | +0.46(+2.95%) |
Aug 12, 2019 | 15.79 | 15.84 | 15.35 | 15.61 | 1,890,970 | -0.31(-1.93%) |
Aug 09, 2019 | 16.74 | 16.78 | 15.81 | 15.92 | 2,174,258 | -0.91(-5.42%) |
Aug 08, 2019 | 16.32 | 16.85 | 16.28 | 16.83 | 2,814,520 | +0.52(+3.18%) |
Aug 07, 2019 | 16.08 | 16.51 | 15.93 | 16.31 | 1,851,164 | -0.05(-0.29%) |
Aug 06, 2019 | 16.08 | 16.37 | 15.69 | 16.36 | 3,010,758 | +0.21(+1.31%) |
Aug 05, 2019 | 16.31 | 16.52 | 15.40 | 16.15 | 4,287,540 | -0.69(-4.11%) |
Aug 02, 2019 | 16.25 | 17.28 | 15.93 | 16.84 | 3,177,489 | +0.69(+4.28%) |
Aug 01, 2019 | 18.21 | 18.38 | 15.90 | 16.15 | 4,689,733 | -2.04(-11.20%) |
Jul 31, 2019 | 17.99 | 18.43 | 17.82 | 18.19 | 2,023,667 | +0.14(+0.80%) |
Jul 30, 2019 | 18.03 | 18.09 | 17.73 | 18.04 | 1,745,915 | -0.08(-0.42%) |
Jul 29, 2019 | 17.48 | 18.16 | 17.35 | 18.12 | 1,862,441 | +0.70(+4.03%) |
Jul 26, 2019 | 17.24 | 17.52 | 17.04 | 17.42 | 1,464,876 | +0.21(+1.23%) |
Jul 25, 2019 | 17.45 | 17.63 | 16.89 | 17.21 | 2,488,832 | -0.30(-1.70%) |
Jul 24, 2019 | 17.37 | 17.73 | 17.14 | 17.50 | 2,155,140 | +0.05(+0.28%) |
Jul 23, 2019 | 17.47 | 17.60 | 17.16 | 17.46 | 1,753,310 | +0.08(+0.44%) |
Jul 22, 2019 | 17.96 | 18.20 | 17.15 | 17.38 | 2,556,775 | -0.49(-2.74%) |
Jul 19, 2019 | 17.89 | 18.21 | 17.78 | 17.87 | 1,914,030 | -0.01(-0.05%) |
Jul 18, 2019 | 17.79 | 18.11 | 17.56 | 17.88 | 2,229,271 | +0.09(+0.49%) |
Jul 17, 2019 | 17.73 | 17.87 | 17.30 | 17.79 | 1,878,607 | +0.09(+0.49%) |
Jul 16, 2019 | 17.48 | 17.95 | 17.45 | 17.71 | 2,044,958 | +0.23(+1.32%) |
Jul 15, 2019 | 17.45 | 17.70 | 17.27 | 17.48 | 2,513,275 | +0.09(+0.50%) |
Jul 12, 2019 | 16.70 | 17.53 | 16.70 | 17.39 | 2,626,638 | +0.71(+4.26%) |
Jul 11, 2019 | 17.01 | 17.20 | 16.34 | 16.68 | 3,351,025 | +0.27(+1.64%) |
Jul 10, 2019 | 16.35 | 16.50 | 16.23 | 16.41 | 2,710,712 | +0.07(+0.41%) |
Jul 09, 2019 | 16.53 | 16.81 | 16.23 | 16.34 | 3,869,372 | -0.37(-2.24%) |
Jul 08, 2019 | 16.64 | 17.22 | 16.40 | 16.72 | 3,850,497 | +0.24(+1.46%) |
Jul 05, 2019 | 15.67 | 16.50 | 15.62 | 16.48 | 3,504,648 | +0.75(+4.76%) |
Jul 03, 2019 | 15.17 | 15.76 | 15.07 | 15.73 | 1,516,505 | +0.58(+3.80%) |
Jul 02, 2019 | 15.46 | 15.47 | 15.08 | 15.15 | 2,783,331 | -0.29(-1.87%) |
Jul 01, 2019 | 15.71 | 15.88 | 15.19 | 15.44 | 2,622,555 | +0.03(+0.19%) |
Jun 28, 2019 | 15.34 | 15.66 | 15.23 | 15.41 | 3,426,788 | +0.18(+1.20%) |
Jun 27, 2019 | 15.32 | 15.32 | 15.00 | 15.23 | 1,785,472 | +0.03(+0.19%) |
Jun 26, 2019 | 14.86 | 15.35 | 14.79 | 15.20 | 3,148,128 | +0.44(+2.99%) |
Jun 25, 2019 | 15.55 | 15.58 | 14.65 | 14.76 | 3,738,267 | -0.73(-4.71%) |
Jun 24, 2019 | 15.56 | 15.78 | 15.37 | 15.49 | 2,944,558 | -0.08(-0.49%) |
Jun 21, 2019 | 15.59 | 15.77 | 15.33 | 15.56 | 2,900,399 | -0.09(-0.55%) |
Jun 20, 2019 | 15.47 | 15.84 | 15.40 | 15.65 | 3,361,516 | +0.26(+1.69%) |
Jun 19, 2019 | 15.17 | 15.48 | 14.85 | 15.39 | 3,480,733 | +0.26(+1.71%) |
Jun 18, 2019 | 15.51 | 15.95 | 15.09 | 15.13 | 3,489,512 | -0.28(-1.81%) |
Jun 17, 2019 | 14.90 | 15.82 | 14.87 | 15.41 | 4,128,458 | +0.53(+3.55%) |
Jun 14, 2019 | 15.11 | 15.34 | 14.71 | 14.88 | 4,383,179 | +0.13(+0.91%) |
Jun 13, 2019 | 14.77 | 15.00 | 14.08 | 14.75 | 5,719,802 | +0.12(+0.79%) |
Jun 12, 2019 | 14.91 | 15.16 | 14.48 | 14.63 | 2,372,247 | -0.27(-1.81%) |
Jun 11, 2019 | 14.88 | 15.32 | 14.82 | 14.90 | 3,164,771 | +0.09(+0.58%) |
Jun 10, 2019 | 15.00 | 15.47 | 14.62 | 14.81 | 3,163,411 | -0.20(-1.34%) |
Jun 07, 2019 | 15.24 | 15.24 | 14.92 | 15.02 | 3,229,639 | -0.12(-0.82%) |
Jun 06, 2019 | 15.56 | 15.64 | 14.72 | 15.14 | 4,104,571 | -0.42(-2.72%) |
Jun 05, 2019 | 16.46 | 16.59 | 15.44 | 15.56 | 4,439,682 | -0.70(-4.32%) |
Jun 04, 2019 | 16.27 | 16.48 | 16.03 | 16.27 | 4,422,856 | +0.12(+0.76%) |
Jun 03, 2019 | 16.42 | 16.74 | 15.90 | 16.14 | 4,930,712 | -0.28(-1.68%) |
May 31, 2019 | 16.23 | 16.53 | 16.09 | 16.42 | 5,533,627 | -0.19(-1.14%) |
May 30, 2019 | 17.04 | 17.08 | 16.06 | 16.61 | 10,469,558 | -0.84(-4.84%) |
May 29, 2019 | 18.66 | 19.17 | 17.34 | 17.45 | 19,108,434 | -6.28(-26.47%) |
May 28, 2019 | 23.55 | 24.43 | 23.46 | 23.73 | 6,314,068 | +0.38(+1.63%) |
May 24, 2019 | 23.12 | 23.52 | 23.00 | 23.35 | 2,284,769 | +0.27(+1.15%) |
May 23, 2019 | 23.06 | 23.50 | 22.79 | 23.09 | 2,481,425 | +0.01(+0.04%) |
May 22, 2019 | 24.22 | 24.46 | 22.88 | 23.08 | 2,719,888 | -1.48(-6.03%) |
May 21, 2019 | 24.78 | 24.99 | 24.16 | 24.56 | 2,544,616 | -0.25(-0.99%) |
May 20, 2019 | 24.56 | 24.90 | 24.33 | 24.81 | 3,077,233 | +0.07(+0.27%) |
May 17, 2019 | 24.43 | 25.41 | 24.24 | 24.74 | 2,140,509 | +0.02(+0.08%) |
May 16, 2019 | 24.64 | 25.25 | 24.64 | 24.72 | 1,582,127 | +0.12(+0.50%) |
May 15, 2019 | 24.32 | 24.71 | 23.74 | 24.60 | 1,553,887 | -0.08(-0.31%) |
May 14, 2019 | 24.88 | 25.09 | 24.09 | 24.67 | 1,988,926 | -0.09(-0.34%) |
May 13, 2019 | 25.63 | 25.76 | 24.46 | 24.76 | 2,419,100 | -1.41(-5.40%) |
May 10, 2019 | 26.90 | 26.95 | 25.50 | 26.17 | 2,569,812 | -0.84(-3.09%) |
May 09, 2019 | 26.38 | 27.26 | 26.31 | 27.01 | 1,960,623 | -0.71(-2.57%) |
May 08, 2019 | 27.51 | 28.16 | 27.24 | 27.72 | 1,212,075 | +0.16(+0.59%) |
May 07, 2019 | 28.25 | 28.49 | 27.22 | 27.56 | 2,209,390 | -0.87(-3.07%) |
May 06, 2019 | 28.45 | 28.76 | 28.09 | 28.43 | 1,589,614 | -0.49(-1.71%) |
May 03, 2019 | 28.53 | 29.07 | 28.40 | 28.92 | 1,993,404 | +0.63(+2.21%) |
May 02, 2019 | 28.36 | 28.74 | 28.05 | 28.30 | 1,359,357 | -0.15(-0.53%) |