Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.49 | 18.54 | 18.00 | 18.17 | 2,247,203 | +0.32(+1.80%) |
May 28, 2020 | 18.32 | 18.61 | 17.52 | 17.84 | 2,766,673 | -0.21(-1.15%) |
May 27, 2020 | 17.94 | 18.15 | 17.28 | 18.05 | 3,055,659 | -0.31(-1.70%) |
May 26, 2020 | 19.54 | 19.54 | 18.17 | 18.36 | 3,173,687 | -1.43(-7.21%) |
May 22, 2020 | 19.88 | 20.13 | 19.69 | 19.79 | 1,376,819 | +0.08(+0.43%) |
May 21, 2020 | 20.40 | 20.54 | 19.30 | 19.71 | 2,010,688 | -1.01(-4.88%) |
May 20, 2020 | 21.11 | 21.23 | 20.13 | 20.72 | 2,239,782 | -0.35(-1.66%) |
May 19, 2020 | 19.93 | 21.25 | 19.84 | 21.07 | 3,785,853 | +1.41(+7.16%) |
May 18, 2020 | 20.67 | 20.77 | 19.56 | 19.66 | 3,121,429 | -0.47(-2.35%) |
May 15, 2020 | 18.61 | 20.27 | 18.40 | 20.13 | 4,957,862 | +2.43(+13.71%) |
May 14, 2020 | 17.07 | 18.14 | 16.87 | 17.70 | 3,832,336 | +0.73(+4.29%) |
May 13, 2020 | 17.38 | 17.52 | 16.58 | 16.98 | 3,497,648 | -0.11(-0.66%) |
May 12, 2020 | 16.30 | 17.48 | 16.30 | 17.09 | 3,959,722 | +0.91(+5.60%) |
May 11, 2020 | 17.35 | 17.35 | 15.17 | 16.18 | 4,370,113 | -0.94(-5.46%) |
May 08, 2020 | 17.34 | 17.55 | 17.02 | 17.12 | 1,046,005 | -0.14(-0.82%) |
May 07, 2020 | 17.19 | 17.41 | 16.68 | 17.26 | 2,652,230 | +0.43(+2.53%) |
May 06, 2020 | 16.85 | 17.04 | 16.43 | 16.83 | 1,089,961 | -0.24(-1.38%) |
May 05, 2020 | 16.88 | 17.16 | 16.37 | 17.07 | 854,813 | +0.18(+1.06%) |
May 04, 2020 | 17.27 | 17.36 | 16.86 | 16.89 | 1,305,467 | -0.08(-0.45%) |
May 01, 2020 | 16.20 | 17.00 | 15.91 | 16.97 | 1,221,098 | +0.44(+2.69%) |
Apr 30, 2020 | 16.88 | 17.18 | 16.44 | 16.52 | 1,133,563 | -0.71(-4.11%) |
Apr 29, 2020 | 16.47 | 17.24 | 16.37 | 17.23 | 1,355,956 | +0.67(+4.05%) |
Apr 28, 2020 | 16.30 | 16.80 | 16.09 | 16.56 | 1,120,048 | +0.05(+0.29%) |
Apr 27, 2020 | 16.53 | 16.68 | 16.05 | 16.51 | 918,897 | +0.05(+0.29%) |
Apr 24, 2020 | 16.53 | 16.70 | 15.83 | 16.47 | 1,736,638 | +0.35(+2.17%) |
Apr 23, 2020 | 16.11 | 16.91 | 15.94 | 16.12 | 2,367,573 | +0.20(+1.25%) |
Apr 22, 2020 | 15.36 | 16.05 | 15.13 | 15.92 | 1,939,782 | +1.06(+7.12%) |
Apr 21, 2020 | 13.83 | 15.02 | 13.79 | 14.86 | 1,875,705 | +0.18(+1.22%) |
Apr 20, 2020 | 14.40 | 14.82 | 14.01 | 14.68 | 1,680,148 | +0.44(+3.12%) |
Apr 17, 2020 | 14.28 | 14.65 | 14.00 | 14.24 | 2,406,628 | -0.53(-3.58%) |
Apr 16, 2020 | 14.62 | 14.82 | 14.39 | 14.76 | 1,214,593 | +0.25(+1.76%) |
Apr 15, 2020 | 14.12 | 14.76 | 13.84 | 14.51 | 2,388,389 | -0.04(-0.26%) |
Apr 14, 2020 | 15.10 | 15.82 | 14.27 | 14.55 | 2,028,143 | -0.28(-1.91%) |
Apr 13, 2020 | 13.80 | 15.03 | 13.19 | 14.83 | 2,242,499 | +0.98(+7.09%) |
Apr 09, 2020 | 13.33 | 13.91 | 13.23 | 13.85 | 1,459,072 | +0.96(+7.48%) |
Apr 08, 2020 | 12.81 | 13.07 | 12.58 | 12.88 | 936,942 | +0.15(+1.19%) |
Apr 07, 2020 | 13.08 | 13.44 | 12.53 | 12.73 | 1,545,554 | +0.06(+0.45%) |
Apr 06, 2020 | 12.11 | 12.89 | 12.05 | 12.68 | 1,745,029 | +0.87(+7.36%) |
Apr 03, 2020 | 12.15 | 12.52 | 11.76 | 11.81 | 1,019,858 | -0.39(-3.18%) |
Apr 02, 2020 | 11.75 | 12.81 | 11.74 | 12.20 | 2,012,658 | +0.60(+5.13%) |
Apr 01, 2020 | 10.77 | 11.68 | 10.46 | 11.60 | 1,686,787 | +0.85(+7.91%) |
Mar 31, 2020 | 11.06 | 11.73 | 10.55 | 10.75 | 2,251,922 | -0.47(-4.21%) |
Mar 30, 2020 | 11.62 | 12.19 | 10.81 | 11.22 | 1,471,677 | -0.42(-3.57%) |
Mar 27, 2020 | 12.45 | 12.58 | 11.38 | 11.64 | 1,798,355 | -1.11(-8.74%) |
Mar 26, 2020 | 13.84 | 14.57 | 12.34 | 12.75 | 1,789,017 | -0.79(-5.86%) |
Mar 25, 2020 | 12.75 | 14.14 | 12.37 | 13.55 | 2,074,484 | +0.98(+7.82%) |
Mar 24, 2020 | 11.89 | 12.93 | 11.51 | 12.56 | 2,593,086 | +2.08(+19.82%) |
Mar 23, 2020 | 10.98 | 11.08 | 10.02 | 10.49 | 2,393,115 | +0.31(+3.06%) |
Mar 20, 2020 | 11.88 | 11.88 | 9.880 | 10.17 | 3,023,900 | -1.09(-9.65%) |
Mar 19, 2020 | 10.73 | 12.96 | 9.286 | 11.26 | 6,066,909 | +0.39(+3.56%) |
Mar 18, 2020 | 11.12 | 13.17 | 10.51 | 10.87 | 2,685,620 | -1.01(-8.51%) |
Mar 17, 2020 | 11.12 | 13.07 | 11.00 | 11.88 | 3,041,605 | +0.71(+6.34%) |
Mar 16, 2020 | 8.540 | 11.69 | 8.502 | 11.18 | 2,487,169 | +0.65(+6.19%) |
Mar 13, 2020 | 11.68 | 11.90 | 10.31 | 10.52 | 2,883,317 | -0.95(-8.31%) |
Mar 12, 2020 | 12.21 | 12.89 | 11.43 | 11.48 | 2,837,513 | -1.91(-14.26%) |
Mar 11, 2020 | 14.77 | 14.77 | 13.20 | 13.39 | 2,318,915 | -1.47(-9.92%) |
Mar 10, 2020 | 14.77 | 15.14 | 14.15 | 14.86 | 2,545,953 | +0.24(+1.62%) |
Mar 09, 2020 | 15.11 | 15.39 | 14.61 | 14.62 | 1,159,615 | -1.25(-7.86%) |
Mar 06, 2020 | 16.36 | 16.40 | 15.35 | 15.87 | 1,761,833 | -0.48(-2.95%) |
Mar 05, 2020 | 16.23 | 16.51 | 15.86 | 16.35 | 2,984,362 | +0.34(+2.12%) |
Mar 04, 2020 | 16.17 | 16.43 | 15.72 | 16.01 | 1,477,681 | +0.00(+0.00%) |
Mar 03, 2020 | 15.45 | 16.62 | 15.08 | 16.01 | 2,476,979 | +0.79(+5.21%) |
Mar 02, 2020 | 15.16 | 15.47 | 14.98 | 15.22 | 2,508,505 | +0.26(+1.77%) |
Feb 28, 2020 | 15.00 | 15.64 | 14.25 | 14.95 | 4,139,880 | -1.26(-7.75%) |
Feb 27, 2020 | 17.86 | 17.90 | 16.21 | 16.21 | 2,199,591 | -1.26(-7.19%) |
Feb 26, 2020 | 16.79 | 17.66 | 16.79 | 17.47 | 1,399,080 | +0.45(+2.67%) |
Feb 25, 2020 | 16.83 | 17.55 | 16.72 | 17.01 | 1,985,241 | -0.10(-0.61%) |
Feb 24, 2020 | 17.66 | 17.71 | 16.61 | 17.12 | 2,638,820 | -0.61(-3.46%) |
Feb 21, 2020 | 18.15 | 18.27 | 17.10 | 17.73 | 1,595,632 | +0.08(+0.48%) |
Feb 20, 2020 | 17.68 | 18.04 | 17.55 | 17.65 | 2,445,921 | -0.08(-0.48%) |
Feb 19, 2020 | 17.73 | 17.81 | 17.01 | 17.73 | 1,507,330 | +0.06(+0.32%) |
Feb 18, 2020 | 17.23 | 17.76 | 17.20 | 17.67 | 3,206,915 | +0.55(+3.20%) |
Feb 14, 2020 | 17.02 | 17.27 | 16.85 | 17.13 | 1,124,236 | +0.03(+0.17%) |
Feb 13, 2020 | 17.25 | 17.32 | 17.00 | 17.10 | 2,124,644 | +0.01(+0.06%) |
Feb 12, 2020 | 16.98 | 17.37 | 16.81 | 17.09 | 1,239,353 | +0.06(+0.33%) |
Feb 11, 2020 | 16.95 | 17.16 | 16.85 | 17.03 | 2,095,813 | +0.04(+0.22%) |
Feb 10, 2020 | 16.86 | 17.09 | 16.69 | 16.99 | 1,378,195 | +0.30(+1.81%) |
Feb 07, 2020 | 17.01 | 17.17 | 16.61 | 16.69 | 1,279,322 | -0.22(-1.29%) |
Feb 06, 2020 | 16.62 | 16.98 | 16.53 | 16.91 | 1,486,023 | +0.40(+2.40%) |
Feb 05, 2020 | 16.47 | 16.85 | 16.28 | 16.51 | 806,711 | -0.02(-0.11%) |
Feb 04, 2020 | 16.84 | 17.01 | 16.33 | 16.53 | 1,536,039 | -0.49(-2.89%) |
Feb 03, 2020 | 17.09 | 17.24 | 16.89 | 17.02 | 805,597 | -0.27(-1.58%) |
Jan 31, 2020 | 17.08 | 17.42 | 16.99 | 17.30 | 832,379 | +0.26(+1.55%) |
Jan 30, 2020 | 17.18 | 17.36 | 16.94 | 17.03 | 1,156,974 | -0.08(-0.44%) |
Jan 29, 2020 | 16.53 | 17.15 | 16.40 | 17.11 | 973,189 | +0.57(+3.43%) |
Jan 28, 2020 | 17.12 | 17.30 | 16.51 | 16.54 | 819,732 | -0.74(-4.26%) |
Jan 27, 2020 | 17.58 | 17.77 | 17.08 | 17.28 | 1,083,465 | -0.06(-0.33%) |
Jan 24, 2020 | 16.86 | 17.45 | 16.81 | 17.33 | 1,179,178 | +0.46(+2.74%) |
Jan 23, 2020 | 16.85 | 17.18 | 16.64 | 16.87 | 615,198 | -0.09(-0.56%) |
Jan 22, 2020 | 17.21 | 17.31 | 16.81 | 16.97 | 663,509 | -0.23(-1.32%) |
Jan 21, 2020 | 16.67 | 17.28 | 16.50 | 17.19 | 944,751 | +0.46(+2.77%) |
Jan 17, 2020 | 17.00 | 17.00 | 16.61 | 16.73 | 1,352,789 | -0.09(-0.56%) |
Jan 16, 2020 | 17.06 | 17.16 | 16.55 | 16.82 | 860,225 | -0.25(-1.44%) |
Jan 15, 2020 | 16.91 | 17.08 | 16.65 | 17.07 | 947,626 | +0.29(+1.75%) |
Jan 14, 2020 | 16.27 | 16.81 | 16.26 | 16.78 | 871,619 | +0.35(+2.13%) |
Jan 13, 2020 | 17.04 | 17.04 | 16.41 | 16.43 | 973,803 | -0.61(-3.60%) |
Jan 10, 2020 | 16.85 | 17.26 | 16.84 | 17.04 | 1,000,274 | +0.30(+1.81%) |
Jan 09, 2020 | 17.00 | 17.19 | 16.70 | 16.74 | 1,446,709 | -0.47(-2.74%) |
Jan 08, 2020 | 17.47 | 17.62 | 17.14 | 17.21 | 2,241,000 | -0.42(-2.36%) |
Jan 07, 2020 | 17.40 | 17.74 | 17.28 | 17.63 | 1,510,363 | +0.27(+1.58%) |
Jan 06, 2020 | 17.95 | 17.96 | 17.27 | 17.35 | 1,256,946 | -0.14(-0.81%) |
Jan 03, 2020 | 18.20 | 18.30 | 17.32 | 17.49 | 2,268,904 | -0.42(-2.37%) |
Jan 02, 2020 | 18.33 | 18.34 | 17.32 | 17.92 | 1,086,730 | -0.27(-1.51%) |
Dec 31, 2019 | 18.30 | 18.34 | 17.94 | 18.19 | 2,206,341 | +0.06(+0.31%) |
Dec 30, 2019 | 17.68 | 18.18 | 17.44 | 18.14 | 1,590,100 | +0.53(+3.00%) |
Dec 27, 2019 | 17.65 | 17.88 | 17.52 | 17.61 | 1,984,457 | -0.15(-0.85%) |
Dec 26, 2019 | 17.60 | 17.90 | 17.49 | 17.76 | 1,263,304 | +0.39(+2.23%) |
Dec 24, 2019 | 16.70 | 17.37 | 16.68 | 17.37 | 1,251,692 | +0.79(+4.79%) |
Dec 23, 2019 | 15.70 | 16.59 | 15.61 | 16.58 | 2,438,641 | +0.94(+5.98%) |
Dec 20, 2019 | 15.82 | 15.90 | 15.55 | 15.64 | 2,118,477 | -0.15(-0.96%) |
Dec 19, 2019 | 15.74 | 15.80 | 15.36 | 15.79 | 2,371,702 | +0.13(+0.84%) |
Dec 18, 2019 | 15.50 | 15.68 | 15.43 | 15.66 | 1,263,326 | +0.03(+0.18%) |
Dec 17, 2019 | 15.70 | 15.87 | 15.61 | 15.63 | 744,346 | -0.13(-0.84%) |
Dec 16, 2019 | 15.88 | 16.16 | 15.72 | 15.77 | 1,610,825 | -0.14(-0.89%) |
Dec 13, 2019 | 15.52 | 15.95 | 15.50 | 15.91 | 1,563,133 | +0.28(+1.81%) |
Dec 12, 2019 | 15.96 | 16.00 | 15.47 | 15.62 | 884,063 | -0.09(-0.60%) |
Dec 11, 2019 | 15.76 | 15.82 | 15.51 | 15.72 | 1,192,181 | -0.03(-0.18%) |
Dec 10, 2019 | 15.72 | 15.83 | 15.61 | 15.75 | 610,147 | +0.04(+0.27%) |
Dec 09, 2019 | 15.76 | 15.84 | 15.57 | 15.70 | 609,336 | +0.03(+0.21%) |
Dec 06, 2019 | 15.96 | 15.99 | 15.64 | 15.67 | 1,042,194 | -0.58(-3.55%) |
Dec 05, 2019 | 15.88 | 16.30 | 15.84 | 16.25 | 1,319,381 | +0.34(+2.14%) |
Dec 04, 2019 | 15.66 | 16.10 | 15.61 | 15.91 | 1,180,812 | +0.13(+0.84%) |
Dec 03, 2019 | 15.24 | 15.78 | 15.16 | 15.78 | 1,684,462 | +0.76(+5.03%) |
Dec 02, 2019 | 14.65 | 15.05 | 14.64 | 15.02 | 1,513,588 | +0.23(+1.53%) |
Nov 29, 2019 | 14.42 | 14.83 | 14.36 | 14.79 | 851,752 | +0.41(+2.82%) |
Nov 27, 2019 | 14.26 | 14.43 | 14.22 | 14.39 | 672,530 | -0.01(-0.07%) |
Nov 26, 2019 | 13.84 | 14.44 | 13.73 | 14.40 | 884,097 | +0.61(+4.45%) |
Nov 25, 2019 | 13.69 | 14.08 | 13.69 | 13.78 | 578,725 | -0.10(-0.75%) |
Nov 22, 2019 | 14.14 | 14.18 | 13.85 | 13.89 | 429,792 | -0.17(-1.21%) |
Nov 21, 2019 | 14.45 | 14.56 | 14.06 | 14.06 | 620,084 | -0.42(-2.93%) |
Nov 20, 2019 | 14.31 | 14.63 | 14.30 | 14.48 | 465,805 | +0.16(+1.12%) |
Nov 19, 2019 | 14.24 | 14.63 | 14.23 | 14.32 | 625,418 | -0.01(-0.07%) |
Nov 18, 2019 | 14.02 | 14.33 | 14.01 | 14.33 | 634,991 | +0.26(+1.88%) |
Nov 15, 2019 | 14.05 | 14.28 | 14.05 | 14.07 | 497,755 | -0.18(-1.26%) |
Nov 14, 2019 | 14.21 | 14.41 | 14.08 | 14.25 | 1,484,262 | +0.06(+0.40%) |
Nov 13, 2019 | 14.25 | 14.32 | 14.04 | 14.19 | 1,134,099 | +0.29(+2.11%) |
Nov 12, 2019 | 13.71 | 13.92 | 13.45 | 13.90 | 887,248 | +0.20(+1.48%) |
Nov 11, 2019 | 13.60 | 13.83 | 13.52 | 13.69 | 1,036,945 | -0.01(-0.10%) |
Nov 08, 2019 | 13.33 | 13.91 | 13.27 | 13.71 | 1,031,291 | +0.17(+1.26%) |
Nov 07, 2019 | 13.92 | 14.23 | 13.54 | 13.54 | 1,765,015 | -0.63(-4.47%) |
Nov 06, 2019 | 13.56 | 14.26 | 13.46 | 14.17 | 1,608,957 | +1.04(+7.91%) |
Nov 05, 2019 | 13.24 | 13.35 | 12.77 | 13.13 | 1,581,302 | -0.40(-2.93%) |
Nov 04, 2019 | 13.70 | 13.79 | 13.49 | 13.53 | 702,572 | -0.23(-1.65%) |
Nov 01, 2019 | 13.86 | 13.90 | 13.52 | 13.75 | 993,922 | -0.22(-1.55%) |
Oct 31, 2019 | 14.06 | 14.10 | 13.66 | 13.97 | 1,179,053 | +0.16(+1.16%) |
Oct 30, 2019 | 13.65 | 13.81 | 13.40 | 13.81 | 623,931 | +0.25(+1.81%) |
Oct 29, 2019 | 13.30 | 13.74 | 13.22 | 13.56 | 878,972 | +0.14(+1.06%) |
Oct 28, 2019 | 13.70 | 13.72 | 13.28 | 13.42 | 972,091 | -0.43(-3.14%) |
Oct 25, 2019 | 14.19 | 14.23 | 13.68 | 13.86 | 858,844 | -0.02(-0.14%) |
Oct 24, 2019 | 13.51 | 13.90 | 13.51 | 13.88 | 1,034,896 | +0.41(+3.02%) |
Oct 23, 2019 | 13.51 | 13.58 | 13.35 | 13.47 | 610,019 | -0.01(-0.07%) |
Oct 22, 2019 | 13.44 | 13.64 | 13.22 | 13.48 | 809,232 | +0.10(+0.78%) |
Oct 21, 2019 | 13.83 | 13.93 | 13.33 | 13.38 | 700,901 | -0.42(-3.01%) |
Oct 18, 2019 | 13.81 | 14.01 | 13.61 | 13.79 | 948,932 | -0.05(-0.34%) |
Oct 17, 2019 | 13.38 | 13.93 | 13.37 | 13.84 | 876,074 | +0.35(+2.59%) |
Oct 16, 2019 | 13.34 | 13.49 | 13.18 | 13.49 | 867,052 | +0.25(+1.85%) |
Oct 15, 2019 | 13.71 | 13.71 | 13.23 | 13.24 | 2,205,084 | -0.55(-4.01%) |
Oct 14, 2019 | 13.62 | 13.97 | 13.44 | 13.80 | 862,199 | +0.23(+1.71%) |
Oct 11, 2019 | 14.60 | 14.68 | 13.49 | 13.56 | 2,517,252 | -1.26(-8.48%) |
Oct 10, 2019 | 14.40 | 14.89 | 14.28 | 14.82 | 1,186,676 | +0.40(+2.75%) |
Oct 09, 2019 | 14.67 | 14.73 | 14.25 | 14.42 | 728,638 | -0.29(-1.99%) |
Oct 08, 2019 | 14.49 | 14.73 | 14.34 | 14.72 | 650,806 | +0.48(+3.38%) |
Oct 07, 2019 | 14.34 | 14.57 | 14.18 | 14.24 | 559,175 | -0.23(-1.60%) |
Oct 04, 2019 | 14.25 | 14.52 | 14.04 | 14.47 | 642,572 | +0.12(+0.86%) |
Oct 03, 2019 | 14.08 | 14.68 | 13.99 | 14.34 | 1,299,127 | +0.27(+1.91%) |
Oct 02, 2019 | 14.09 | 14.20 | 13.90 | 14.08 | 908,681 | +0.27(+1.98%) |
Oct 01, 2019 | 13.61 | 14.18 | 13.60 | 13.80 | 1,384,703 | +0.08(+0.62%) |
Sep 30, 2019 | 13.86 | 14.22 | 13.54 | 13.72 | 1,337,869 | -0.45(-3.20%) |
Sep 27, 2019 | 14.10 | 14.41 | 13.82 | 14.17 | 1,076,282 | -0.26(-1.77%) |
Sep 26, 2019 | 14.62 | 14.75 | 14.37 | 14.42 | 1,125,100 | -0.14(-0.97%) |
Sep 25, 2019 | 14.93 | 14.97 | 14.32 | 14.57 | 1,429,042 | -0.42(-2.80%) |
Sep 24, 2019 | 14.50 | 15.02 | 14.30 | 14.99 | 1,465,012 | +0.37(+2.55%) |
Sep 23, 2019 | 14.30 | 14.64 | 14.05 | 14.61 | 2,186,684 | +0.52(+3.69%) |
Sep 20, 2019 | 13.81 | 14.12 | 13.56 | 14.09 | 1,759,504 | +0.27(+1.98%) |
Sep 19, 2019 | 13.46 | 13.89 | 13.45 | 13.82 | 1,172,797 | +0.45(+3.39%) |
Sep 18, 2019 | 13.83 | 13.93 | 13.05 | 13.37 | 1,557,946 | -0.45(-3.28%) |
Sep 17, 2019 | 13.69 | 13.98 | 13.58 | 13.82 | 814,303 | +0.22(+1.60%) |
Sep 16, 2019 | 13.66 | 13.75 | 13.37 | 13.60 | 1,262,023 | +0.18(+1.34%) |
Sep 13, 2019 | 13.85 | 14.15 | 13.40 | 13.42 | 1,504,487 | -0.38(-2.74%) |
Sep 12, 2019 | 14.34 | 14.56 | 13.77 | 13.80 | 1,875,787 | -0.36(-2.54%) |
Sep 11, 2019 | 14.40 | 14.61 | 14.06 | 14.16 | 1,513,486 | -0.21(-1.45%) |
Sep 10, 2019 | 14.30 | 14.66 | 14.20 | 14.37 | 1,446,473 | +0.21(+1.47%) |
Sep 09, 2019 | 14.72 | 14.77 | 13.97 | 14.16 | 1,270,537 | -0.55(-3.73%) |
Sep 06, 2019 | 15.17 | 15.44 | 14.69 | 14.71 | 1,170,709 | -0.53(-3.47%) |
Sep 05, 2019 | 15.91 | 15.91 | 14.93 | 15.24 | 1,806,219 | -0.87(-5.40%) |
Sep 04, 2019 | 16.06 | 16.23 | 15.81 | 16.11 | 1,132,958 | +0.05(+0.29%) |
Sep 03, 2019 | 15.76 | 16.36 | 15.66 | 16.06 | 1,921,614 | +0.55(+3.53%) |
Aug 30, 2019 | 15.38 | 15.70 | 15.31 | 15.51 | 530,254 | +0.08(+0.49%) |
Aug 29, 2019 | 15.94 | 16.03 | 15.26 | 15.44 | 933,961 | -0.53(-3.31%) |
Aug 28, 2019 | 16.11 | 16.30 | 15.67 | 15.96 | 828,559 | -0.08(-0.53%) |
Aug 27, 2019 | 15.43 | 16.26 | 15.37 | 16.05 | 1,393,689 | +0.69(+4.49%) |
Aug 26, 2019 | 15.90 | 15.96 | 15.24 | 15.36 | 960,942 | -0.42(-2.63%) |
Aug 23, 2019 | 14.82 | 15.80 | 14.71 | 15.78 | 2,163,044 | +1.10(+7.46%) |
Aug 22, 2019 | 14.76 | 15.01 | 14.67 | 14.68 | 716,245 | -0.16(-1.08%) |
Aug 21, 2019 | 14.76 | 15.01 | 14.73 | 14.84 | 784,133 | -0.03(-0.19%) |
Aug 20, 2019 | 14.55 | 15.13 | 14.55 | 14.87 | 1,113,048 | +0.45(+3.15%) |
Aug 19, 2019 | 14.45 | 14.68 | 14.07 | 14.42 | 1,367,197 | -0.31(-2.12%) |
Aug 16, 2019 | 15.11 | 15.15 | 14.49 | 14.73 | 1,539,738 | -0.60(-3.94%) |
Aug 15, 2019 | 14.83 | 15.34 | 14.67 | 15.33 | 1,041,954 | +0.50(+3.38%) |
Aug 14, 2019 | 15.27 | 15.30 | 14.81 | 14.83 | 1,208,064 | -0.19(-1.26%) |
Aug 13, 2019 | 15.67 | 15.67 | 14.48 | 15.02 | 1,429,283 | -0.33(-2.15%) |
Aug 12, 2019 | 15.54 | 15.87 | 15.34 | 15.35 | 1,393,028 | -0.15(-0.98%) |
Aug 09, 2019 | 15.98 | 16.13 | 15.34 | 15.50 | 1,787,028 | -0.46(-2.90%) |
Aug 08, 2019 | 15.51 | 16.16 | 15.41 | 15.96 | 1,583,733 | +0.20(+1.26%) |
Aug 07, 2019 | 16.35 | 16.59 | 15.75 | 15.77 | 1,701,705 | -0.05(-0.30%) |
Aug 06, 2019 | 15.72 | 16.03 | 15.34 | 15.81 | 938,143 | +0.10(+0.66%) |
Aug 05, 2019 | 15.79 | 16.20 | 15.61 | 15.71 | 1,969,103 | +0.34(+2.21%) |
Aug 02, 2019 | 15.41 | 15.65 | 15.17 | 15.37 | 994,451 | -0.10(-0.67%) |
Aug 01, 2019 | 14.22 | 15.53 | 14.01 | 15.47 | 2,311,779 | +0.93(+6.36%) |
Jul 31, 2019 | 15.53 | 15.61 | 14.51 | 14.55 | 2,745,447 | -1.09(-6.95%) |
Jul 30, 2019 | 15.40 | 15.85 | 15.37 | 15.63 | 1,764,770 | +0.29(+1.91%) |
Jul 29, 2019 | 15.07 | 15.35 | 14.90 | 15.34 | 1,080,842 | +0.31(+2.07%) |
Jul 26, 2019 | 15.00 | 15.07 | 14.86 | 15.03 | 671,366 | +0.13(+0.89%) |
Jul 25, 2019 | 15.14 | 15.17 | 14.86 | 14.90 | 859,283 | -0.25(-1.62%) |
Jul 24, 2019 | 15.02 | 15.34 | 14.93 | 15.14 | 1,175,716 | +0.26(+1.78%) |
Jul 23, 2019 | 14.98 | 15.26 | 14.62 | 14.88 | 1,310,780 | -0.06(-0.38%) |
Jul 22, 2019 | 15.09 | 15.10 | 14.71 | 14.93 | 1,560,576 | -0.05(-0.32%) |
Jul 19, 2019 | 14.74 | 15.22 | 14.68 | 14.98 | 2,953,185 | +0.11(+0.76%) |
Jul 18, 2019 | 14.05 | 14.93 | 13.95 | 14.87 | 4,147,950 | +0.82(+5.85%) |
Jul 17, 2019 | 13.34 | 14.08 | 13.32 | 14.05 | 1,819,652 | +0.78(+5.91%) |
Jul 16, 2019 | 13.15 | 13.43 | 13.02 | 13.26 | 1,085,335 | +0.08(+0.57%) |
Jul 15, 2019 | 13.21 | 13.28 | 13.08 | 13.19 | 680,569 | -0.02(-0.14%) |
Jul 12, 2019 | 12.90 | 13.26 | 12.87 | 13.21 | 970,950 | +0.37(+2.87%) |
Jul 11, 2019 | 12.80 | 13.05 | 12.74 | 12.84 | 962,785 | -0.02(-0.15%) |
Jul 10, 2019 | 12.72 | 12.86 | 12.59 | 12.86 | 820,854 | +0.36(+2.87%) |
Jul 09, 2019 | 12.30 | 12.52 | 12.27 | 12.50 | 668,817 | +0.16(+1.30%) |
Jul 08, 2019 | 12.52 | 12.53 | 12.17 | 12.34 | 916,528 | -0.15(-1.21%) |
Jul 05, 2019 | 12.49 | 12.52 | 12.25 | 12.49 | 1,280,592 | -0.32(-2.51%) |
Jul 03, 2019 | 12.85 | 12.99 | 12.72 | 12.81 | 630,398 | +0.01(+0.07%) |
Jul 02, 2019 | 12.46 | 12.84 | 12.33 | 12.80 | 935,972 | +0.46(+3.75%) |
Jul 01, 2019 | 12.63 | 12.70 | 12.23 | 12.34 | 1,026,759 | -0.58(-4.46%) |
Jun 28, 2019 | 12.82 | 12.97 | 12.69 | 12.91 | 871,548 | +0.14(+1.11%) |
Jun 27, 2019 | 12.84 | 12.88 | 12.66 | 12.77 | 1,736,225 | -0.07(-0.52%) |
Jun 26, 2019 | 12.85 | 13.05 | 12.70 | 12.84 | 1,292,295 | -0.24(-1.81%) |
Jun 25, 2019 | 13.19 | 13.35 | 12.64 | 13.07 | 2,086,940 | -0.08(-0.57%) |
Jun 24, 2019 | 12.82 | 13.17 | 12.57 | 13.15 | 1,451,676 | +0.49(+3.88%) |
Jun 21, 2019 | 12.77 | 12.84 | 12.52 | 12.66 | 1,388,887 | -0.11(-0.89%) |
Jun 20, 2019 | 12.62 | 12.87 | 12.34 | 12.77 | 2,403,830 | +0.52(+4.24%) |
Jun 19, 2019 | 11.95 | 12.27 | 11.91 | 12.25 | 753,108 | +0.20(+1.65%) |
Jun 18, 2019 | 12.10 | 12.25 | 11.96 | 12.05 | 1,121,568 | +0.08(+0.71%) |
Jun 17, 2019 | 12.03 | 12.13 | 11.76 | 11.97 | 951,834 | +0.00(+0.00%) |
Jun 14, 2019 | 12.24 | 12.31 | 11.81 | 11.97 | 1,339,027 | -0.06(-0.47%) |
Jun 13, 2019 | 11.62 | 12.18 | 11.62 | 12.03 | 3,206,298 | +0.43(+3.75%) |
Jun 12, 2019 | 11.35 | 11.73 | 11.35 | 11.59 | 1,253,882 | +0.35(+3.11%) |
Jun 11, 2019 | 10.78 | 11.29 | 10.78 | 11.24 | 651,082 | +0.10(+0.93%) |
Jun 10, 2019 | 11.09 | 11.22 | 11.00 | 11.14 | 987,147 | -0.16(-1.42%) |
Jun 07, 2019 | 11.36 | 11.46 | 11.20 | 11.30 | 810,572 | +0.03(+0.25%) |
Jun 06, 2019 | 11.33 | 11.35 | 11.13 | 11.27 | 587,389 | +0.02(+0.17%) |
Jun 05, 2019 | 11.64 | 11.69 | 11.18 | 11.25 | 1,304,895 | -0.18(-1.57%) |
Jun 04, 2019 | 11.16 | 11.45 | 11.12 | 11.43 | 1,021,119 | +0.09(+0.83%) |