Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.830 | 10.11 | 9.530 | 9.710 | 1,742,651 | -0.33(-3.29%) |
Apr 29, 2020 | 10.51 | 10.66 | 9.970 | 10.04 | 1,830,747 | +0.22(+2.24%) |
Apr 28, 2020 | 9.830 | 9.950 | 9.380 | 9.820 | 2,315,905 | +0.37(+3.92%) |
Apr 27, 2020 | 9.060 | 9.590 | 8.780 | 9.450 | 1,907,789 | +0.35(+3.85%) |
Apr 24, 2020 | 9.120 | 9.230 | 8.660 | 9.100 | 2,477,100 | -0.03(-0.33%) |
Apr 23, 2020 | 8.800 | 9.380 | 8.800 | 9.130 | 2,170,517 | +0.24(+2.70%) |
Apr 22, 2020 | 8.330 | 9.020 | 8.250 | 8.890 | 2,840,663 | +0.80(+9.89%) |
Apr 21, 2020 | 7.000 | 8.120 | 6.750 | 8.090 | 2,680,900 | +0.57(+7.58%) |
Apr 20, 2020 | 7.520 | 7.850 | 7.180 | 7.520 | 4,191,185 | -0.18(-2.34%) |
Apr 17, 2020 | 7.650 | 8.150 | 7.450 | 7.700 | 2,540,300 | +0.39(+5.34%) |
Apr 16, 2020 | 7.570 | 7.650 | 7.030 | 7.310 | 1,250,250 | -0.22(-2.92%) |
Apr 15, 2020 | 7.810 | 7.810 | 7.360 | 7.530 | 1,543,837 | -0.69(-8.39%) |
Apr 14, 2020 | 8.210 | 8.280 | 7.720 | 8.220 | 1,727,649 | +0.16(+1.99%) |
Apr 13, 2020 | 8.800 | 8.810 | 7.770 | 8.060 | 1,689,127 | -0.78(-8.82%) |
Apr 09, 2020 | 9.440 | 10.05 | 8.635 | 8.840 | 2,480,800 | -0.18(-2.00%) |
Apr 08, 2020 | 8.720 | 9.170 | 8.630 | 9.020 | 1,776,265 | +0.38(+4.40%) |
Apr 07, 2020 | 8.510 | 9.560 | 8.250 | 8.640 | 2,201,912 | +0.61(+7.60%) |
Apr 06, 2020 | 7.240 | 8.070 | 7.020 | 8.030 | 2,516,560 | +1.24(+18.26%) |
Apr 03, 2020 | 6.860 | 6.910 | 6.280 | 6.790 | 2,535,200 | -0.18(-2.58%) |
Apr 02, 2020 | 7.290 | 7.430 | 6.770 | 6.970 | 2,043,330 | -0.28(-3.86%) |
Apr 01, 2020 | 7.680 | 7.730 | 7.110 | 7.250 | 1,737,981 | -0.83(-10.27%) |
Mar 31, 2020 | 8.760 | 8.810 | 7.890 | 8.080 | 2,765,193 | -0.70(-7.97%) |
Mar 30, 2020 | 9.370 | 9.530 | 8.610 | 8.780 | 1,933,695 | -0.60(-6.40%) |
Mar 27, 2020 | 9.350 | 9.720 | 9.060 | 9.380 | 1,800,500 | -0.52(-5.25%) |
Mar 26, 2020 | 10.26 | 10.34 | 9.670 | 9.900 | 1,998,137 | -0.17(-1.69%) |
Mar 25, 2020 | 9.030 | 10.70 | 8.950 | 10.07 | 3,381,185 | +1.05(+11.64%) |
Mar 24, 2020 | 8.310 | 9.200 | 8.295 | 9.020 | 1,949,139 | +1.21(+15.49%) |
Mar 23, 2020 | 9.030 | 9.260 | 7.250 | 7.810 | 2,665,401 | -1.25(-13.80%) |
Mar 20, 2020 | 9.890 | 10.26 | 8.830 | 9.060 | 5,744,300 | -0.78(-7.93%) |
Mar 19, 2020 | 8.450 | 10.10 | 8.210 | 9.840 | 3,227,652 | +1.02(+11.56%) |
Mar 18, 2020 | 9.320 | 9.640 | 8.300 | 8.820 | 2,518,584 | -1.08(-10.91%) |
Mar 17, 2020 | 9.390 | 9.910 | 8.770 | 9.900 | 3,042,952 | +0.56(+6.00%) |
Mar 16, 2020 | 9.690 | 9.760 | 8.820 | 9.340 | 2,472,724 | -1.45(-13.44%) |
Mar 13, 2020 | 10.00 | 10.79 | 9.550 | 10.79 | 2,591,500 | +1.16(+12.05%) |
Mar 12, 2020 | 10.65 | 10.65 | 9.380 | 9.630 | 2,472,845 | -1.56(-13.94%) |
Mar 11, 2020 | 11.67 | 11.87 | 10.91 | 11.19 | 3,015,709 | -0.76(-6.36%) |
Mar 10, 2020 | 12.10 | 12.35 | 11.47 | 11.95 | 3,898,509 | +0.12(+1.01%) |
Mar 09, 2020 | 12.39 | 12.64 | 11.79 | 11.83 | 3,242,935 | -0.85(-6.70%) |
Mar 06, 2020 | 11.89 | 12.74 | 11.80 | 12.68 | 2,415,300 | +0.42(+3.43%) |
Mar 05, 2020 | 12.76 | 12.85 | 12.02 | 12.26 | 4,640,193 | -0.80(-6.13%) |
Mar 04, 2020 | 12.57 | 13.14 | 12.43 | 13.06 | 2,197,432 | +0.51(+4.06%) |
Mar 03, 2020 | 12.57 | 13.04 | 12.42 | 12.55 | 2,941,307 | +0.20(+1.62%) |
Mar 02, 2020 | 12.47 | 12.47 | 11.88 | 12.35 | 3,168,598 | -0.09(-0.72%) |
Feb 28, 2020 | 12.15 | 12.81 | 12.10 | 12.44 | 4,196,400 | -0.08(-0.64%) |
Feb 27, 2020 | 12.00 | 12.59 | 11.72 | 12.52 | 3,521,877 | +0.25(+2.04%) |
Feb 26, 2020 | 12.78 | 12.97 | 12.17 | 12.27 | 3,060,816 | -0.42(-3.31%) |
Feb 25, 2020 | 12.83 | 12.89 | 12.50 | 12.69 | 3,624,747 | +0.27(+2.17%) |
Feb 24, 2020 | 12.69 | 12.90 | 12.25 | 12.42 | 1,923,751 | -0.70(-5.34%) |
Feb 21, 2020 | 13.35 | 13.40 | 13.10 | 13.12 | 1,628,400 | -0.32(-2.38%) |
Feb 20, 2020 | 13.42 | 13.62 | 13.35 | 13.44 | 1,615,205 | -0.05(-0.37%) |
Feb 19, 2020 | 13.42 | 13.59 | 13.15 | 13.49 | 1,384,417 | +0.09(+0.67%) |
Feb 18, 2020 | 13.23 | 13.60 | 13.21 | 13.40 | 3,510,703 | +0.17(+1.28%) |
Feb 14, 2020 | 13.47 | 13.62 | 13.16 | 13.23 | 2,699,700 | -0.27(-2.00%) |
Feb 13, 2020 | 13.60 | 13.84 | 13.31 | 13.50 | 2,875,897 | +0.07(+0.52%) |
Feb 12, 2020 | 13.43 | 13.50 | 13.28 | 13.43 | 1,716,931 | +0.13(+0.98%) |
Feb 11, 2020 | 13.31 | 13.47 | 13.02 | 13.30 | 2,967,320 | +0.03(+0.23%) |
Feb 10, 2020 | 13.10 | 13.47 | 13.06 | 13.27 | 2,419,304 | +0.07(+0.53%) |
Feb 07, 2020 | 13.37 | 13.65 | 13.17 | 13.20 | 2,450,000 | -0.30(-2.22%) |
Feb 06, 2020 | 13.52 | 15.06 | 13.00 | 13.50 | 8,564,612 | -2.48(-15.52%) |
Feb 05, 2020 | 15.66 | 16.17 | 15.50 | 15.98 | 2,172,160 | +0.48(+3.10%) |
Feb 04, 2020 | 15.70 | 15.93 | 15.42 | 15.50 | 2,278,392 | -0.05(-0.32%) |
Feb 03, 2020 | 15.40 | 15.83 | 15.30 | 15.55 | 1,728,249 | +0.20(+1.30%) |
Jan 31, 2020 | 15.25 | 15.40 | 14.89 | 15.35 | 3,036,300 | +0.07(+0.46%) |
Jan 30, 2020 | 15.50 | 15.61 | 14.99 | 15.28 | 1,659,166 | -0.32(-2.05%) |
Jan 29, 2020 | 15.59 | 15.77 | 15.35 | 15.60 | 875,845 | +0.01(+0.06%) |
Jan 28, 2020 | 15.84 | 15.95 | 15.46 | 15.59 | 1,099,542 | -0.17(-1.08%) |
Jan 27, 2020 | 15.76 | 16.08 | 15.73 | 15.76 | 1,538,362 | -0.23(-1.44%) |
Jan 24, 2020 | 16.14 | 16.19 | 15.85 | 15.99 | 1,356,600 | -0.07(-0.44%) |
Jan 23, 2020 | 15.86 | 16.12 | 15.66 | 16.06 | 1,112,893 | +0.12(+0.75%) |
Jan 22, 2020 | 15.50 | 15.96 | 15.39 | 15.94 | 1,458,273 | +0.51(+3.31%) |
Jan 21, 2020 | 15.62 | 15.78 | 15.29 | 15.43 | 1,961,289 | +0.15(+0.98%) |
Jan 17, 2020 | 15.75 | 15.75 | 15.18 | 15.28 | 1,254,200 | -0.44(-2.80%) |
Jan 16, 2020 | 15.89 | 16.08 | 15.66 | 15.72 | 1,014,688 | -0.08(-0.51%) |
Jan 15, 2020 | 16.22 | 16.38 | 15.72 | 15.80 | 971,323 | -0.49(-3.01%) |
Jan 14, 2020 | 15.87 | 16.30 | 15.71 | 16.29 | 1,355,911 | +0.43(+2.71%) |
Jan 13, 2020 | 15.88 | 16.00 | 15.69 | 15.86 | 1,145,012 | -0.07(-0.44%) |
Jan 10, 2020 | 16.42 | 16.43 | 15.47 | 15.93 | 2,530,700 | -0.51(-3.10%) |
Jan 09, 2020 | 16.62 | 16.68 | 16.13 | 16.44 | 1,349,022 | -0.12(-0.72%) |
Jan 08, 2020 | 17.14 | 17.24 | 16.54 | 16.56 | 1,622,371 | -0.59(-3.44%) |
Jan 07, 2020 | 17.40 | 17.64 | 17.01 | 17.15 | 1,238,585 | -0.42(-2.39%) |
Jan 06, 2020 | 17.12 | 17.60 | 17.09 | 17.57 | 1,200,126 | +0.27(+1.56%) |
Jan 03, 2020 | 17.85 | 17.99 | 17.29 | 17.30 | 1,522,000 | -0.72(-4.00%) |
Jan 02, 2020 | 18.28 | 18.42 | 17.58 | 18.02 | 1,637,137 | -0.23(-1.26%) |
Dec 31, 2019 | 18.11 | 18.43 | 18.11 | 18.25 | 993,600 | +0.12(+0.66%) |
Dec 30, 2019 | 18.08 | 18.51 | 17.95 | 18.13 | 937,641 | +0.06(+0.33%) |
Dec 27, 2019 | 18.03 | 18.20 | 17.88 | 18.07 | 674,000 | +0.04(+0.22%) |
Dec 26, 2019 | 18.25 | 18.37 | 17.96 | 18.03 | 939,108 | -0.22(-1.21%) |
Dec 24, 2019 | 18.10 | 18.37 | 18.05 | 18.25 | 521,000 | +0.21(+1.16%) |
Dec 23, 2019 | 17.85 | 18.13 | 17.83 | 18.04 | 917,551 | +0.21(+1.18%) |
Dec 20, 2019 | 17.71 | 17.95 | 17.57 | 17.83 | 3,118,400 | +0.04(+0.22%) |
Dec 19, 2019 | 17.81 | 17.88 | 17.59 | 17.79 | 1,451,887 | -0.11(-0.61%) |
Dec 18, 2019 | 17.86 | 18.06 | 17.84 | 17.90 | 1,355,053 | +0.01(+0.06%) |
Dec 17, 2019 | 17.63 | 17.97 | 17.43 | 17.89 | 1,374,918 | +0.25(+1.42%) |
Dec 16, 2019 | 18.08 | 18.19 | 17.43 | 17.64 | 2,325,762 | -0.30(-1.67%) |
Dec 13, 2019 | 18.52 | 18.56 | 17.83 | 17.94 | 1,424,000 | -0.70(-3.76%) |
Dec 12, 2019 | 18.62 | 19.06 | 18.40 | 18.64 | 1,730,319 | +0.02(+0.11%) |
Dec 11, 2019 | 18.87 | 18.88 | 18.53 | 18.62 | 1,429,653 | -0.22(-1.17%) |
Dec 10, 2019 | 18.61 | 19.02 | 18.61 | 18.84 | 1,565,942 | +0.16(+0.86%) |
Dec 09, 2019 | 18.85 | 19.06 | 18.66 | 18.68 | 737,940 | -0.18(-0.95%) |
Dec 06, 2019 | 19.06 | 19.23 | 18.75 | 18.86 | 962,400 | +0.06(+0.32%) |
Dec 05, 2019 | 18.69 | 18.86 | 18.56 | 18.80 | 894,265 | +0.13(+0.70%) |
Dec 04, 2019 | 18.45 | 19.05 | 18.45 | 18.67 | 1,967,205 | +0.36(+1.97%) |
Dec 03, 2019 | 18.50 | 18.60 | 18.02 | 18.31 | 1,964,314 | -0.38(-2.03%) |
Dec 02, 2019 | 18.43 | 18.80 | 18.27 | 18.69 | 1,098,888 | +0.26(+1.41%) |
Nov 29, 2019 | 18.60 | 18.95 | 18.42 | 18.43 | 618,300 | -0.17(-0.91%) |
Nov 27, 2019 | 18.86 | 18.89 | 18.53 | 18.60 | 1,050,300 | -0.07(-0.37%) |
Nov 26, 2019 | 18.33 | 18.99 | 18.16 | 18.67 | 1,239,027 | +0.39(+2.13%) |
Nov 25, 2019 | 18.30 | 18.41 | 18.09 | 18.28 | 1,686,050 | +0.12(+0.66%) |
Nov 22, 2019 | 18.41 | 18.51 | 18.16 | 18.16 | 1,128,400 | -0.18(-0.98%) |
Nov 21, 2019 | 18.61 | 18.63 | 18.05 | 18.34 | 1,755,478 | -0.26(-1.40%) |
Nov 20, 2019 | 18.75 | 18.75 | 18.30 | 18.60 | 2,364,936 | -0.07(-0.37%) |
Nov 19, 2019 | 18.60 | 18.68 | 18.27 | 18.67 | 2,541,332 | -0.11(-0.59%) |
Nov 18, 2019 | 19.09 | 19.09 | 18.54 | 18.78 | 2,090,072 | -0.19(-1.00%) |
Nov 15, 2019 | 19.09 | 19.18 | 18.93 | 18.97 | 2,311,800 | -0.04(-0.21%) |
Nov 14, 2019 | 18.33 | 19.35 | 18.28 | 19.01 | 2,049,642 | -0.51(-2.61%) |
Nov 13, 2019 | 19.83 | 19.94 | 19.29 | 19.52 | 1,509,985 | -0.43(-2.16%) |
Nov 12, 2019 | 20.00 | 20.10 | 19.78 | 19.95 | 1,701,895 | -0.02(-0.10%) |
Nov 11, 2019 | 19.80 | 20.33 | 19.64 | 19.97 | 2,221,410 | +0.07(+0.35%) |
Nov 08, 2019 | 20.31 | 20.73 | 19.83 | 19.90 | 6,348,000 | -0.10(-0.50%) |
Nov 07, 2019 | 20.11 | 21.98 | 19.82 | 20.00 | 8,599,965 | +3.36(+20.19%) |
Nov 06, 2019 | 16.65 | 16.84 | 16.36 | 16.64 | 1,746,851 | -0.01(-0.06%) |
Nov 05, 2019 | 15.97 | 16.76 | 15.97 | 16.65 | 1,280,399 | +0.74(+4.65%) |
Nov 04, 2019 | 15.72 | 15.97 | 15.57 | 15.91 | 1,906,349 | +0.34(+2.18%) |
Nov 01, 2019 | 15.54 | 15.61 | 15.38 | 15.57 | 1,228,500 | +0.07(+0.45%) |
Oct 31, 2019 | 16.64 | 16.64 | 15.39 | 15.50 | 1,759,230 | -1.28(-7.63%) |
Oct 30, 2019 | 16.70 | 16.92 | 16.42 | 16.78 | 1,646,764 | +0.01(+0.06%) |
Oct 29, 2019 | 16.62 | 16.88 | 16.35 | 16.77 | 957,488 | +0.06(+0.36%) |
Oct 28, 2019 | 16.61 | 16.89 | 16.50 | 16.71 | 831,858 | +0.20(+1.21%) |
Oct 25, 2019 | 16.32 | 16.64 | 16.16 | 16.51 | 927,200 | +0.16(+0.98%) |
Oct 24, 2019 | 16.46 | 16.50 | 15.96 | 16.35 | 1,042,809 | -0.05(-0.30%) |
Oct 23, 2019 | 15.95 | 16.45 | 15.78 | 16.40 | 1,232,593 | +0.48(+3.02%) |
Oct 22, 2019 | 15.48 | 15.98 | 15.36 | 15.92 | 1,140,493 | +0.43(+2.78%) |
Oct 21, 2019 | 15.76 | 15.96 | 15.47 | 15.49 | 1,023,288 | +0.00(+0.00%) |
Oct 18, 2019 | 15.61 | 15.80 | 15.37 | 15.49 | 1,294,700 | -0.27(-1.71%) |
Oct 17, 2019 | 15.74 | 15.88 | 15.67 | 15.76 | 750,882 | +0.09(+0.57%) |
Oct 16, 2019 | 15.66 | 15.87 | 15.51 | 15.67 | 895,469 | -0.02(-0.13%) |
Oct 15, 2019 | 15.45 | 15.82 | 15.36 | 15.69 | 1,321,481 | +0.24(+1.55%) |
Oct 14, 2019 | 15.77 | 15.79 | 15.30 | 15.45 | 866,781 | -0.44(-2.77%) |
Oct 11, 2019 | 15.43 | 16.12 | 15.43 | 15.89 | 1,654,300 | +0.73(+4.82%) |
Oct 10, 2019 | 14.94 | 15.20 | 14.93 | 15.16 | 1,017,201 | +0.28(+1.88%) |
Oct 09, 2019 | 14.85 | 14.96 | 14.55 | 14.88 | 1,158,288 | +0.10(+0.68%) |
Oct 08, 2019 | 14.83 | 15.07 | 14.73 | 14.78 | 1,453,323 | -0.27(-1.79%) |
Oct 07, 2019 | 14.92 | 15.32 | 14.90 | 15.05 | 1,060,193 | +0.15(+1.01%) |
Oct 04, 2019 | 14.88 | 15.03 | 14.78 | 14.90 | 1,072,200 | +0.07(+0.47%) |
Oct 03, 2019 | 14.49 | 14.88 | 14.30 | 14.83 | 1,358,952 | +0.20(+1.37%) |
Oct 02, 2019 | 15.17 | 15.23 | 14.49 | 14.63 | 1,975,057 | -0.73(-4.75%) |
Oct 01, 2019 | 14.98 | 15.43 | 14.98 | 15.36 | 1,417,646 | +0.47(+3.16%) |
Sep 30, 2019 | 15.18 | 15.32 | 14.75 | 14.89 | 1,489,009 | -0.27(-1.78%) |
Sep 27, 2019 | 15.15 | 15.37 | 15.12 | 15.16 | 1,237,900 | +0.03(+0.20%) |
Sep 26, 2019 | 15.01 | 15.24 | 14.92 | 15.13 | 1,179,384 | +0.13(+0.87%) |
Sep 25, 2019 | 14.67 | 15.16 | 14.67 | 15.00 | 1,714,970 | +0.33(+2.25%) |
Sep 24, 2019 | 14.68 | 14.90 | 14.52 | 14.67 | 999,260 | +0.03(+0.20%) |
Sep 23, 2019 | 14.18 | 14.79 | 14.18 | 14.64 | 1,532,933 | +0.31(+2.16%) |
Sep 20, 2019 | 14.42 | 14.71 | 14.32 | 14.33 | 1,783,600 | -0.12(-0.83%) |
Sep 19, 2019 | 14.73 | 14.73 | 14.34 | 14.45 | 1,811,334 | -0.17(-1.16%) |
Sep 18, 2019 | 14.54 | 14.76 | 14.38 | 14.62 | 1,429,275 | +0.07(+0.48%) |
Sep 17, 2019 | 14.45 | 14.57 | 14.15 | 14.55 | 1,482,766 | +0.08(+0.55%) |
Sep 16, 2019 | 14.47 | 14.83 | 14.36 | 14.47 | 1,505,091 | -0.12(-0.82%) |
Sep 13, 2019 | 14.73 | 15.01 | 14.51 | 14.59 | 1,676,400 | -0.04(-0.27%) |
Sep 12, 2019 | 14.92 | 15.19 | 14.44 | 14.63 | 2,976,900 | -0.31(-2.07%) |
Sep 11, 2019 | 14.36 | 14.96 | 13.97 | 14.94 | 3,133,780 | +0.52(+3.61%) |
Sep 10, 2019 | 13.43 | 14.51 | 13.32 | 14.42 | 3,419,791 | +1.00(+7.45%) |
Sep 09, 2019 | 12.87 | 13.43 | 12.73 | 13.42 | 2,215,736 | +0.58(+4.52%) |
Sep 06, 2019 | 12.58 | 12.91 | 12.48 | 12.84 | 1,717,300 | +0.34(+2.72%) |
Sep 05, 2019 | 11.97 | 12.66 | 11.97 | 12.50 | 3,298,164 | +0.68(+5.75%) |
Sep 04, 2019 | 11.99 | 12.05 | 11.63 | 11.82 | 1,926,015 | -0.03(-0.25%) |
Sep 03, 2019 | 12.20 | 12.33 | 11.76 | 11.85 | 2,397,682 | -0.38(-3.11%) |
Aug 30, 2019 | 12.45 | 12.94 | 12.04 | 12.23 | 2,869,600 | -0.82(-6.28%) |
Aug 29, 2019 | 12.83 | 13.09 | 12.83 | 13.05 | 1,019,962 | +0.32(+2.51%) |
Aug 28, 2019 | 12.33 | 12.85 | 12.33 | 12.73 | 994,407 | +0.28(+2.25%) |
Aug 27, 2019 | 12.67 | 12.71 | 12.41 | 12.45 | 1,188,853 | -0.17(-1.35%) |
Aug 26, 2019 | 12.67 | 12.71 | 12.43 | 12.62 | 1,135,927 | +0.07(+0.56%) |
Aug 23, 2019 | 12.92 | 12.96 | 12.46 | 12.55 | 1,978,700 | -0.45(-3.46%) |
Aug 22, 2019 | 12.56 | 13.19 | 12.56 | 13.00 | 2,159,716 | +0.74(+6.04%) |
Aug 21, 2019 | 12.16 | 12.42 | 12.03 | 12.26 | 1,688,978 | +0.20(+1.66%) |
Aug 20, 2019 | 12.36 | 12.45 | 11.86 | 12.06 | 2,256,914 | -0.39(-3.13%) |
Aug 19, 2019 | 12.55 | 12.77 | 12.43 | 12.45 | 1,643,319 | +0.00(+0.00%) |
Aug 16, 2019 | 12.67 | 12.77 | 12.41 | 12.45 | 2,114,500 | -0.21(-1.66%) |
Aug 15, 2019 | 12.90 | 13.02 | 12.28 | 12.66 | 2,999,416 | -0.20(-1.56%) |
Aug 14, 2019 | 13.33 | 13.38 | 12.84 | 12.86 | 2,228,721 | -0.70(-5.16%) |
Aug 13, 2019 | 13.29 | 13.96 | 13.23 | 13.56 | 1,559,638 | +0.23(+1.73%) |
Aug 12, 2019 | 13.29 | 13.47 | 13.25 | 13.33 | 1,249,487 | +0.10(+0.76%) |
Aug 09, 2019 | 13.74 | 13.83 | 13.06 | 13.23 | 2,693,400 | -0.56(-4.06%) |
Aug 08, 2019 | 13.74 | 13.95 | 13.60 | 13.79 | 2,003,168 | +0.11(+0.80%) |
Aug 07, 2019 | 13.61 | 13.84 | 13.47 | 13.68 | 2,153,108 | -0.09(-0.65%) |
Aug 06, 2019 | 13.71 | 13.86 | 13.49 | 13.77 | 2,328,045 | +0.45(+3.38%) |
Aug 05, 2019 | 12.89 | 13.40 | 12.71 | 13.32 | 2,347,957 | +0.25(+1.91%) |
Aug 02, 2019 | 13.53 | 13.73 | 12.96 | 13.07 | 2,133,800 | -0.49(-3.61%) |
Aug 01, 2019 | 13.84 | 14.17 | 13.37 | 13.56 | 3,937,022 | -0.18(-1.31%) |
Jul 31, 2019 | 12.56 | 14.18 | 12.40 | 13.74 | 7,049,861 | +1.39(+11.26%) |
Jul 30, 2019 | 12.25 | 12.36 | 12.04 | 12.35 | 3,611,655 | +0.05(+0.41%) |
Jul 29, 2019 | 11.94 | 12.31 | 11.84 | 12.30 | 3,618,163 | +0.30(+2.50%) |
Jul 26, 2019 | 12.14 | 12.24 | 11.99 | 12.00 | 2,132,300 | -0.14(-1.15%) |
Jul 25, 2019 | 12.14 | 12.34 | 12.09 | 12.14 | 2,358,433 | -0.03(-0.25%) |
Jul 24, 2019 | 12.06 | 12.39 | 12.01 | 12.17 | 7,677,517 | +0.12(+1.00%) |
Jul 23, 2019 | 12.10 | 12.22 | 11.98 | 12.05 | 2,668,375 | -0.05(-0.41%) |
Jul 22, 2019 | 12.19 | 12.36 | 12.01 | 12.10 | 2,281,621 | -0.08(-0.66%) |
Jul 19, 2019 | 12.27 | 12.47 | 12.17 | 12.18 | 2,182,700 | -0.12(-0.98%) |
Jul 18, 2019 | 12.26 | 12.48 | 12.08 | 12.30 | 1,848,738 | +0.01(+0.08%) |
Jul 17, 2019 | 12.25 | 12.40 | 12.05 | 12.29 | 1,555,089 | -0.06(-0.49%) |
Jul 16, 2019 | 12.00 | 12.43 | 12.00 | 12.35 | 1,409,140 | +0.34(+2.83%) |
Jul 15, 2019 | 12.04 | 12.19 | 11.83 | 12.01 | 1,898,151 | -0.01(-0.08%) |
Jul 12, 2019 | 11.91 | 12.23 | 11.74 | 12.02 | 1,910,300 | +0.29(+2.47%) |
Jul 11, 2019 | 11.89 | 11.94 | 11.46 | 11.73 | 2,058,533 | -0.12(-1.01%) |
Jul 10, 2019 | 12.02 | 12.17 | 11.83 | 11.85 | 1,921,604 | -0.08(-0.67%) |
Jul 09, 2019 | 12.25 | 12.38 | 11.84 | 11.93 | 2,349,027 | -0.34(-2.77%) |
Jul 08, 2019 | 12.41 | 12.69 | 12.19 | 12.27 | 1,599,416 | -0.23(-1.84%) |
Jul 05, 2019 | 12.21 | 12.52 | 12.08 | 12.50 | 1,383,200 | +0.24(+1.96%) |
Jul 03, 2019 | 12.29 | 12.48 | 12.18 | 12.26 | 1,025,100 | +0.02(+0.16%) |
Jul 02, 2019 | 12.59 | 12.71 | 12.18 | 12.24 | 2,472,665 | -0.31(-2.47%) |
Jul 01, 2019 | 13.42 | 13.76 | 12.44 | 12.55 | 2,372,357 | -0.79(-5.92%) |
Jun 28, 2019 | 12.86 | 13.38 | 12.85 | 13.34 | 4,107,100 | +0.48(+3.73%) |
Jun 27, 2019 | 12.76 | 13.09 | 12.40 | 12.86 | 3,102,814 | +0.12(+0.94%) |
Jun 26, 2019 | 12.57 | 13.06 | 12.53 | 12.74 | 2,258,773 | +0.17(+1.35%) |
Jun 25, 2019 | 12.04 | 12.80 | 12.00 | 12.57 | 3,679,449 | +0.27(+2.20%) |
Jun 24, 2019 | 14.79 | 14.80 | 12.27 | 12.30 | 6,209,829 | -2.48(-16.78%) |
Jun 21, 2019 | 14.73 | 14.91 | 14.49 | 14.78 | 2,050,700 | -0.02(-0.14%) |
Jun 20, 2019 | 14.89 | 15.03 | 14.63 | 14.80 | 972,555 | +0.05(+0.34%) |
Jun 19, 2019 | 14.60 | 14.82 | 14.38 | 14.75 | 907,204 | +0.09(+0.61%) |
Jun 18, 2019 | 14.52 | 14.99 | 14.47 | 14.66 | 1,143,553 | +0.17(+1.17%) |
Jun 17, 2019 | 14.76 | 14.78 | 14.38 | 14.49 | 1,586,865 | -0.27(-1.83%) |
Jun 14, 2019 | 14.82 | 14.97 | 14.73 | 14.76 | 1,310,600 | -0.10(-0.67%) |
Jun 13, 2019 | 14.75 | 14.93 | 14.62 | 14.86 | 1,258,117 | +0.10(+0.68%) |
Jun 12, 2019 | 14.52 | 14.90 | 14.52 | 14.76 | 1,478,818 | +0.24(+1.65%) |
Jun 11, 2019 | 14.74 | 14.81 | 14.37 | 14.52 | 2,609,855 | -0.09(-0.62%) |
Jun 10, 2019 | 15.12 | 15.32 | 14.49 | 14.61 | 1,361,499 | -0.45(-2.99%) |
Jun 07, 2019 | 15.07 | 15.23 | 14.94 | 15.06 | 981,200 | +0.06(+0.40%) |
Jun 06, 2019 | 15.62 | 15.85 | 14.72 | 15.00 | 2,016,007 | -0.91(-5.72%) |
Jun 05, 2019 | 15.87 | 16.09 | 15.65 | 15.91 | 1,118,655 | +0.02(+0.13%) |
Jun 04, 2019 | 15.46 | 15.94 | 15.46 | 15.89 | 1,386,573 | +0.56(+3.65%) |
Jun 03, 2019 | 15.23 | 15.47 | 15.19 | 15.33 | 1,818,178 | +0.15(+0.99%) |
May 31, 2019 | 15.10 | 15.21 | 14.61 | 15.18 | 1,652,600 | -0.07(-0.46%) |
May 30, 2019 | 15.47 | 15.52 | 15.12 | 15.25 | 1,608,512 | -0.14(-0.91%) |
May 29, 2019 | 15.67 | 15.73 | 15.28 | 15.39 | 1,654,529 | -0.40(-2.53%) |
May 28, 2019 | 16.24 | 16.31 | 15.76 | 15.79 | 1,482,803 | -0.30(-1.86%) |
May 24, 2019 | 16.31 | 16.56 | 15.78 | 16.09 | 1,220,000 | -0.12(-0.74%) |
May 23, 2019 | 16.24 | 16.35 | 16.00 | 16.21 | 1,946,697 | -0.21(-1.28%) |
May 22, 2019 | 16.50 | 16.65 | 16.37 | 16.42 | 838,802 | -0.20(-1.20%) |
May 21, 2019 | 16.42 | 16.81 | 16.19 | 16.62 | 974,624 | +0.26(+1.59%) |
May 20, 2019 | 16.21 | 16.49 | 15.96 | 16.36 | 1,022,041 | +0.02(+0.12%) |
May 17, 2019 | 16.03 | 16.65 | 15.95 | 16.34 | 1,438,600 | +0.13(+0.80%) |
May 16, 2019 | 16.55 | 16.76 | 16.08 | 16.21 | 1,797,226 | -0.22(-1.34%) |
May 15, 2019 | 15.79 | 16.44 | 15.67 | 16.43 | 1,833,508 | +0.53(+3.33%) |
May 14, 2019 | 16.32 | 16.35 | 15.79 | 15.90 | 2,384,909 | -0.35(-2.15%) |
May 13, 2019 | 15.96 | 16.32 | 15.67 | 16.25 | 2,597,555 | -0.01(-0.06%) |
May 10, 2019 | 16.50 | 16.58 | 16.10 | 16.26 | 2,072,500 | -0.29(-1.75%) |
May 09, 2019 | 16.31 | 16.59 | 16.15 | 16.55 | 1,336,761 | +0.15(+0.91%) |
May 08, 2019 | 16.38 | 16.59 | 16.25 | 16.40 | 1,075,368 | -0.02(-0.12%) |
May 07, 2019 | 16.30 | 16.58 | 16.30 | 16.42 | 1,195,109 | -0.11(-0.67%) |
May 06, 2019 | 16.56 | 16.85 | 16.39 | 16.53 | 1,911,738 | +0.00(+0.00%) |
May 03, 2019 | 16.16 | 16.60 | 16.01 | 16.53 | 2,278,400 | +0.30(+1.85%) |
May 02, 2019 | 15.95 | 16.39 | 15.81 | 16.23 | 2,897,340 | +0.30(+1.88%) |