Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.947 | 6.052 | 5.538 | 5.624 | 1,701,813 | -0.38(-6.34%) |
Jul 30, 2020 | 6.081 | 6.242 | 5.947 | 6.004 | 1,261,492 | -0.25(-3.96%) |
Jul 29, 2020 | 5.947 | 6.337 | 5.947 | 6.252 | 1,405,386 | +0.38(+6.48%) |
Jul 28, 2020 | 5.681 | 5.995 | 5.671 | 5.871 | 1,407,243 | +0.16(+2.83%) |
Jul 27, 2020 | 6.062 | 6.062 | 5.524 | 5.709 | 1,458,015 | -0.38(-6.25%) |
Jul 24, 2020 | 6.280 | 6.461 | 6.052 | 6.090 | 1,137,799 | -0.27(-4.19%) |
Jul 23, 2020 | 6.052 | 6.404 | 6.023 | 6.357 | 1,899,010 | +0.24(+3.89%) |
Jul 22, 2020 | 5.900 | 6.147 | 5.819 | 6.119 | 1,299,909 | +0.09(+1.42%) |
Jul 21, 2020 | 5.643 | 6.090 | 5.586 | 6.033 | 1,814,488 | +0.54(+9.88%) |
Jul 20, 2020 | 5.824 | 5.824 | 5.305 | 5.491 | 2,306,318 | -0.41(-6.94%) |
Jul 17, 2020 | 6.233 | 6.233 | 5.854 | 5.900 | 1,963,590 | -0.35(-5.63%) |
Jul 16, 2020 | 6.166 | 6.380 | 6.071 | 6.252 | 1,201,624 | -0.05(-0.76%) |
Jul 15, 2020 | 5.900 | 6.318 | 5.843 | 6.299 | 2,815,563 | +0.72(+12.97%) |
Jul 14, 2020 | 5.481 | 5.633 | 5.310 | 5.576 | 1,838,616 | +0.04(+0.69%) |
Jul 13, 2020 | 5.662 | 5.757 | 5.253 | 5.538 | 2,479,610 | -0.12(-2.18%) |
Jul 10, 2020 | 5.491 | 5.690 | 5.367 | 5.662 | 2,743,982 | +0.14(+2.59%) |
Jul 09, 2020 | 5.728 | 5.824 | 5.429 | 5.519 | 3,005,118 | -0.30(-5.23%) |
Jul 08, 2020 | 5.633 | 5.943 | 5.491 | 5.824 | 2,995,165 | +0.23(+4.08%) |
Jul 07, 2020 | 5.976 | 5.985 | 5.576 | 5.595 | 2,542,877 | -0.49(-8.13%) |
Jul 06, 2020 | 6.575 | 6.718 | 5.786 | 6.090 | 2,239,690 | -0.30(-4.76%) |
Jul 02, 2020 | 6.499 | 6.623 | 6.257 | 6.395 | 1,486,800 | +0.17(+2.75%) |
Jul 01, 2020 | 6.490 | 6.775 | 6.166 | 6.223 | 1,382,493 | -0.22(-3.40%) |
Jun 30, 2020 | 6.100 | 6.461 | 6.052 | 6.442 | 2,201,356 | +0.24(+3.83%) |
Jun 29, 2020 | 5.852 | 6.299 | 5.671 | 6.204 | 2,419,521 | +0.52(+9.21%) |
Jun 26, 2020 | 5.976 | 6.157 | 5.491 | 5.681 | 3,244,941 | -0.38(-6.28%) |
Jun 25, 2020 | 5.767 | 6.119 | 5.700 | 6.062 | 1,512,822 | +0.09(+1.43%) |
Jun 24, 2020 | 6.337 | 6.404 | 5.757 | 5.976 | 2,384,890 | -0.63(-9.51%) |
Jun 23, 2020 | 6.575 | 6.690 | 6.271 | 6.604 | 2,317,759 | +0.12(+1.91%) |
Jun 22, 2020 | 6.214 | 6.585 | 5.909 | 6.480 | 2,746,901 | +0.14(+2.25%) |
Jun 19, 2020 | 6.946 | 7.032 | 6.304 | 6.337 | 4,371,497 | -0.58(-8.39%) |
Jun 18, 2020 | 6.556 | 7.261 | 6.242 | 6.918 | 2,836,001 | -0.06(-0.82%) |
Jun 17, 2020 | 7.517 | 7.527 | 6.928 | 6.975 | 2,168,999 | -0.66(-8.60%) |
Jun 16, 2020 | 7.489 | 7.798 | 7.137 | 7.632 | 2,112,286 | +0.85(+12.48%) |
Jun 15, 2020 | 6.233 | 6.908 | 6.042 | 6.785 | 2,463,837 | +0.14(+2.15%) |
Jun 12, 2020 | 6.975 | 6.994 | 6.247 | 6.642 | 1,770,751 | +0.26(+4.02%) |
Jun 11, 2020 | 6.480 | 6.904 | 6.185 | 6.385 | 1,567,513 | -1.14(-15.17%) |
Jun 10, 2020 | 8.107 | 8.155 | 7.308 | 7.527 | 1,982,998 | -0.69(-8.45%) |
Jun 09, 2020 | 8.431 | 8.583 | 7.822 | 8.222 | 1,596,388 | -0.53(-6.09%) |
Jun 08, 2020 | 9.011 | 9.135 | 8.279 | 8.754 | 2,285,738 | +0.36(+4.31%) |
Jun 05, 2020 | 8.536 | 9.040 | 8.260 | 8.393 | 2,302,502 | +0.66(+8.49%) |
Jun 04, 2020 | 7.346 | 7.965 | 7.184 | 7.736 | 2,007,070 | +0.33(+4.50%) |
Jun 03, 2020 | 6.509 | 7.555 | 6.509 | 7.403 | 1,588,419 | +1.07(+16.82%) |
Jun 02, 2020 | 6.242 | 6.452 | 6.071 | 6.337 | 1,392,018 | +0.20(+3.26%) |
Jun 01, 2020 | 5.805 | 6.556 | 5.738 | 6.138 | 1,383,604 | +0.30(+5.22%) |
May 29, 2020 | 6.414 | 6.480 | 5.728 | 5.833 | 1,923,025 | -0.84(-12.55%) |
May 28, 2020 | 7.222 | 7.261 | 6.613 | 6.671 | 2,453,289 | -0.35(-5.01%) |
May 27, 2020 | 6.471 | 7.069 | 6.261 | 7.023 | 2,521,626 | +1.01(+16.77%) |
May 26, 2020 | 5.662 | 6.033 | 5.567 | 6.014 | 1,625,351 | +0.71(+13.46%) |
May 22, 2020 | 5.529 | 5.624 | 5.158 | 5.300 | 1,468,410 | -0.24(-4.30%) |
May 21, 2020 | 5.062 | 5.567 | 5.062 | 5.538 | 1,180,584 | +0.48(+9.40%) |
May 20, 2020 | 5.262 | 5.262 | 5.005 | 5.062 | 1,225,670 | +0.00(+0.00%) |
May 19, 2020 | 5.177 | 5.357 | 4.853 | 5.062 | 1,160,790 | -0.14(-2.74%) |
May 18, 2020 | 5.024 | 5.329 | 4.996 | 5.205 | 1,812,714 | +0.49(+10.51%) |
May 15, 2020 | 4.406 | 4.853 | 4.311 | 4.710 | 1,142,844 | +0.06(+1.23%) |
May 14, 2020 | 4.301 | 4.663 | 3.968 | 4.653 | 2,031,252 | +0.29(+6.54%) |
May 13, 2020 | 4.863 | 4.882 | 4.311 | 4.368 | 3,383,716 | -0.59(-11.90%) |
May 12, 2020 | 5.167 | 5.405 | 4.948 | 4.958 | 1,534,781 | -0.17(-3.34%) |
May 11, 2020 | 5.538 | 5.538 | 5.034 | 5.129 | 1,644,240 | -0.58(-10.17%) |
May 08, 2020 | 5.348 | 5.786 | 5.300 | 5.709 | 2,326,988 | +0.53(+10.29%) |
May 07, 2020 | 5.138 | 5.481 | 5.138 | 5.177 | 1,543,255 | +0.16(+3.23%) |
May 06, 2020 | 5.519 | 5.595 | 4.929 | 5.015 | 1,554,944 | -0.48(-8.67%) |
May 05, 2020 | 5.767 | 6.230 | 5.424 | 5.491 | 1,368,166 | -0.13(-2.37%) |
May 04, 2020 | 5.643 | 6.014 | 5.453 | 5.624 | 1,882,406 | -0.21(-3.59%) |
May 01, 2020 | 5.719 | 5.890 | 5.548 | 5.833 | 1,518,853 | -0.21(-3.46%) |
Apr 30, 2020 | 6.718 | 6.718 | 6.014 | 6.042 | 1,776,360 | -0.46(-7.03%) |
Apr 29, 2020 | 6.214 | 6.575 | 6.147 | 6.499 | 2,002,536 | +0.69(+11.78%) |
Apr 28, 2020 | 5.833 | 6.014 | 5.395 | 5.814 | 2,651,698 | +0.46(+8.53%) |
Apr 27, 2020 | 4.568 | 5.481 | 4.501 | 5.357 | 2,058,929 | +0.84(+18.53%) |
Apr 24, 2020 | 4.615 | 4.710 | 4.363 | 4.520 | 2,612,305 | +0.07(+1.50%) |
Apr 23, 2020 | 4.377 | 4.634 | 4.301 | 4.453 | 1,335,982 | +0.02(+0.43%) |
Apr 22, 2020 | 4.948 | 4.967 | 4.434 | 4.434 | 1,147,146 | -0.42(-8.63%) |
Apr 21, 2020 | 4.710 | 5.034 | 4.663 | 4.853 | 1,004,196 | -0.10(-1.92%) |
Apr 20, 2020 | 4.958 | 4.996 | 4.702 | 4.948 | 2,046,795 | -0.23(-4.41%) |
Apr 17, 2020 | 4.996 | 5.548 | 4.939 | 5.177 | 1,579,069 | +0.62(+13.57%) |
Apr 16, 2020 | 4.948 | 5.081 | 4.539 | 4.558 | 1,185,562 | -0.24(-4.96%) |
Apr 15, 2020 | 5.081 | 5.081 | 4.625 | 4.796 | 1,461,891 | -0.34(-6.67%) |
Apr 14, 2020 | 5.424 | 5.614 | 4.986 | 5.138 | 1,632,096 | -0.09(-1.64%) |
Apr 13, 2020 | 5.329 | 5.424 | 4.986 | 5.224 | 1,761,174 | +0.00(+0.00%) |
Apr 09, 2020 | 5.215 | 5.595 | 4.991 | 5.224 | 1,923,446 | +0.23(+4.57%) |
Apr 08, 2020 | 4.549 | 5.291 | 4.406 | 4.996 | 2,009,108 | +0.63(+14.38%) |
Apr 07, 2020 | 4.311 | 4.920 | 4.282 | 4.368 | 3,650,040 | +0.34(+8.51%) |
Apr 06, 2020 | 3.873 | 4.491 | 3.816 | 4.025 | 3,272,371 | +0.39(+10.73%) |
Apr 03, 2020 | 3.844 | 3.920 | 3.435 | 3.635 | 1,446,341 | -0.27(-6.83%) |
Apr 02, 2020 | 3.873 | 4.282 | 3.825 | 3.901 | 1,652,444 | +0.02(+0.49%) |
Apr 01, 2020 | 4.453 | 4.453 | 3.873 | 3.882 | 1,964,723 | -0.86(-18.07%) |
Mar 31, 2020 | 5.015 | 5.386 | 4.639 | 4.739 | 2,369,767 | -0.40(-7.78%) |
Mar 30, 2020 | 5.681 | 5.709 | 4.751 | 5.138 | 3,228,849 | -0.69(-11.91%) |
Mar 27, 2020 | 5.824 | 6.157 | 5.529 | 5.833 | 1,419,228 | -0.31(-5.11%) |
Mar 26, 2020 | 6.606 | 6.709 | 6.007 | 6.147 | 2,003,050 | -0.46(-6.95%) |
Mar 25, 2020 | 6.578 | 7.281 | 6.133 | 6.606 | 2,797,864 | +0.22(+3.52%) |
Mar 24, 2020 | 5.154 | 6.400 | 5.098 | 6.381 | 2,235,975 | +1.60(+33.53%) |
Mar 23, 2020 | 5.191 | 5.304 | 4.470 | 4.779 | 1,800,566 | -0.41(-7.94%) |
Mar 20, 2020 | 6.025 | 6.025 | 4.554 | 5.191 | 6,506,040 | -0.31(-5.62%) |
Mar 19, 2020 | 2.999 | 5.576 | 2.708 | 5.501 | 4,785,078 | +2.53(+85.17%) |
Mar 18, 2020 | 3.570 | 3.570 | 2.436 | 2.970 | 5,517,666 | -0.85(-22.30%) |
Mar 17, 2020 | 5.510 | 5.547 | 3.467 | 3.823 | 5,183,081 | -1.75(-31.43%) |
Mar 16, 2020 | 7.974 | 8.068 | 4.489 | 5.576 | 7,356,872 | -3.70(-39.90%) |
Mar 13, 2020 | 9.399 | 9.671 | 8.321 | 9.277 | 1,880,760 | +0.43(+4.87%) |
Mar 12, 2020 | 9.268 | 9.544 | 8.434 | 8.846 | 2,376,274 | -1.56(-14.96%) |
Mar 11, 2020 | 11.10 | 11.23 | 10.31 | 10.40 | 1,947,359 | -1.09(-9.46%) |
Mar 10, 2020 | 12.15 | 12.28 | 11.19 | 11.49 | 2,490,480 | -0.18(-1.53%) |
Mar 09, 2020 | 11.58 | 11.97 | 11.31 | 11.67 | 1,905,502 | -0.74(-5.97%) |
Mar 06, 2020 | 12.19 | 12.82 | 12.18 | 12.41 | 1,087,648 | -0.38(-3.00%) |
Mar 05, 2020 | 13.09 | 13.21 | 12.51 | 12.79 | 1,812,394 | -0.82(-6.06%) |
Mar 04, 2020 | 12.28 | 13.63 | 12.13 | 13.62 | 2,317,492 | +1.43(+11.77%) |
Mar 03, 2020 | 12.47 | 12.78 | 11.78 | 12.18 | 1,509,747 | -0.31(-2.48%) |
Mar 02, 2020 | 12.67 | 12.81 | 11.97 | 12.49 | 1,236,397 | -0.17(-1.33%) |
Feb 28, 2020 | 11.77 | 12.82 | 11.66 | 12.66 | 1,637,982 | +0.36(+2.89%) |
Feb 27, 2020 | 12.67 | 13.01 | 11.69 | 12.30 | 2,244,791 | -0.45(-3.53%) |
Feb 26, 2020 | 13.20 | 13.38 | 12.69 | 12.75 | 1,319,006 | -0.22(-1.73%) |
Feb 25, 2020 | 13.59 | 13.71 | 12.86 | 12.98 | 1,698,876 | -0.57(-4.22%) |
Feb 24, 2020 | 14.06 | 14.06 | 13.41 | 13.55 | 1,436,857 | -1.19(-8.07%) |
Feb 21, 2020 | 14.72 | 15.00 | 14.54 | 14.74 | 1,076,763 | -0.13(-0.88%) |
Feb 20, 2020 | 14.51 | 14.95 | 14.35 | 14.87 | 1,004,000 | +0.37(+2.59%) |
Feb 19, 2020 | 13.77 | 14.64 | 13.58 | 14.50 | 2,667,520 | +1.10(+8.18%) |
Feb 18, 2020 | 14.23 | 14.24 | 13.24 | 13.40 | 2,765,714 | -0.90(-6.29%) |
Feb 14, 2020 | 14.67 | 14.69 | 14.21 | 14.30 | 985,414 | -0.35(-2.37%) |
Feb 13, 2020 | 14.45 | 14.67 | 14.24 | 14.65 | 829,480 | +0.20(+1.36%) |
Feb 12, 2020 | 14.24 | 14.55 | 14.19 | 14.45 | 709,550 | +0.36(+2.53%) |
Feb 11, 2020 | 13.93 | 14.30 | 13.78 | 14.09 | 874,338 | +0.31(+2.24%) |
Feb 10, 2020 | 13.89 | 13.93 | 13.54 | 13.78 | 1,364,349 | -0.11(-0.81%) |
Feb 07, 2020 | 14.34 | 14.34 | 13.78 | 13.90 | 908,258 | -0.49(-3.39%) |
Feb 06, 2020 | 14.65 | 14.68 | 14.33 | 14.38 | 510,526 | -0.14(-0.97%) |
Feb 05, 2020 | 14.19 | 14.63 | 14.06 | 14.52 | 827,829 | +0.58(+4.17%) |
Feb 04, 2020 | 13.87 | 14.04 | 13.75 | 13.94 | 891,280 | +0.37(+2.69%) |
Feb 03, 2020 | 13.42 | 13.81 | 13.36 | 13.58 | 1,361,750 | +0.23(+1.76%) |
Jan 31, 2020 | 13.87 | 13.90 | 13.24 | 13.34 | 1,115,394 | -0.62(-4.43%) |
Jan 30, 2020 | 14.19 | 14.38 | 13.92 | 13.96 | 917,975 | -0.31(-2.17%) |
Jan 29, 2020 | 14.55 | 14.74 | 14.25 | 14.27 | 1,079,462 | -0.22(-1.49%) |
Jan 28, 2020 | 14.61 | 14.72 | 14.22 | 14.49 | 842,913 | +0.02(+0.13%) |
Jan 27, 2020 | 14.15 | 14.61 | 14.12 | 14.47 | 1,921,674 | -0.12(-0.83%) |
Jan 24, 2020 | 15.13 | 15.13 | 14.38 | 14.59 | 1,607,461 | -0.47(-3.11%) |
Jan 23, 2020 | 15.37 | 15.39 | 14.88 | 15.06 | 2,638,043 | -0.32(-2.07%) |
Jan 22, 2020 | 14.92 | 15.39 | 14.85 | 15.38 | 1,816,096 | +0.60(+4.06%) |
Jan 21, 2020 | 14.82 | 14.93 | 14.25 | 14.78 | 2,636,683 | -0.01(-0.06%) |
Jan 17, 2020 | 14.82 | 14.89 | 14.58 | 14.79 | 1,594,335 | +0.03(+0.19%) |
Jan 16, 2020 | 14.52 | 15.08 | 14.48 | 14.76 | 1,248,638 | +0.40(+2.81%) |
Jan 15, 2020 | 14.89 | 15.00 | 14.34 | 14.36 | 1,430,410 | -0.60(-4.01%) |
Jan 14, 2020 | 14.93 | 15.16 | 14.78 | 14.96 | 1,316,925 | +0.08(+0.57%) |
Jan 13, 2020 | 15.12 | 15.20 | 14.86 | 14.87 | 1,147,097 | -0.32(-2.10%) |
Jan 10, 2020 | 15.32 | 15.46 | 15.05 | 15.19 | 931,202 | -0.13(-0.86%) |
Jan 09, 2020 | 15.57 | 15.61 | 15.07 | 15.32 | 1,046,590 | -0.23(-1.51%) |
Jan 08, 2020 | 15.69 | 15.91 | 15.45 | 15.56 | 1,217,360 | -0.01(-0.06%) |
Jan 07, 2020 | 15.35 | 15.63 | 15.26 | 15.56 | 1,190,448 | +0.22(+1.40%) |
Jan 06, 2020 | 15.02 | 15.46 | 14.98 | 15.35 | 1,356,528 | +0.17(+1.11%) |
Jan 03, 2020 | 14.79 | 15.22 | 14.78 | 15.18 | 1,392,215 | +0.14(+0.93%) |
Jan 02, 2020 | 15.23 | 15.33 | 14.70 | 15.04 | 2,049,672 | +0.29(+1.97%) |
Dec 31, 2019 | 14.74 | 14.86 | 14.53 | 14.75 | 1,121,157 | -0.05(-0.32%) |
Dec 30, 2019 | 14.59 | 14.98 | 14.40 | 14.80 | 884,497 | +0.22(+1.48%) |
Dec 27, 2019 | 14.57 | 14.77 | 14.39 | 14.58 | 983,173 | +0.03(+0.19%) |
Dec 26, 2019 | 14.44 | 14.60 | 14.39 | 14.55 | 723,626 | +0.14(+0.98%) |
Dec 24, 2019 | 14.66 | 14.73 | 14.38 | 14.41 | 456,210 | -0.21(-1.41%) |
Dec 23, 2019 | 14.90 | 14.94 | 14.47 | 14.62 | 1,225,754 | -0.22(-1.45%) |
Dec 20, 2019 | 14.93 | 15.08 | 14.81 | 14.83 | 2,962,432 | -0.07(-0.44%) |
Dec 19, 2019 | 14.52 | 14.97 | 14.45 | 14.90 | 1,496,635 | +0.32(+2.19%) |
Dec 18, 2019 | 13.94 | 14.60 | 13.91 | 14.58 | 1,929,060 | +0.67(+4.84%) |
Dec 17, 2019 | 13.55 | 13.94 | 13.45 | 13.91 | 1,539,592 | +0.41(+3.01%) |
Dec 16, 2019 | 13.97 | 14.17 | 13.49 | 13.50 | 2,803,082 | -0.37(-2.66%) |
Dec 13, 2019 | 13.99 | 14.03 | 13.60 | 13.87 | 2,650,149 | -0.10(-0.73%) |
Dec 12, 2019 | 13.65 | 14.06 | 13.44 | 13.97 | 3,079,325 | +0.32(+2.36%) |
Dec 11, 2019 | 13.23 | 13.87 | 13.22 | 13.65 | 4,000,236 | +0.53(+4.01%) |
Dec 10, 2019 | 12.96 | 14.25 | 12.80 | 13.12 | 17,462,694 | -2.55(-16.29%) |
Dec 09, 2019 | 15.41 | 16.14 | 15.40 | 15.68 | 3,904,046 | +0.34(+2.23%) |
Dec 06, 2019 | 15.27 | 15.55 | 15.22 | 15.34 | 1,543,399 | +0.24(+1.59%) |
Dec 05, 2019 | 15.09 | 15.30 | 14.85 | 15.10 | 1,154,594 | +0.08(+0.55%) |
Dec 04, 2019 | 14.73 | 15.17 | 14.66 | 15.01 | 1,055,732 | +0.37(+2.52%) |
Dec 03, 2019 | 14.64 | 14.73 | 14.44 | 14.65 | 1,658,766 | -0.18(-1.24%) |
Dec 02, 2019 | 15.24 | 15.33 | 14.77 | 14.83 | 1,527,568 | -0.39(-2.55%) |
Nov 29, 2019 | 15.54 | 15.54 | 15.21 | 15.22 | 654,811 | -0.38(-2.42%) |
Nov 27, 2019 | 15.75 | 15.84 | 15.52 | 15.60 | 963,946 | -0.06(-0.35%) |
Nov 26, 2019 | 15.44 | 15.94 | 15.19 | 15.65 | 1,387,515 | +0.21(+1.37%) |
Nov 25, 2019 | 15.30 | 15.51 | 15.11 | 15.44 | 1,117,487 | +0.28(+1.82%) |
Nov 22, 2019 | 15.00 | 15.26 | 14.87 | 15.16 | 1,223,746 | +0.34(+2.30%) |
Nov 21, 2019 | 15.16 | 15.17 | 14.65 | 14.82 | 1,097,803 | -0.27(-1.77%) |
Nov 20, 2019 | 15.19 | 15.42 | 14.91 | 15.09 | 1,106,866 | -0.18(-1.21%) |
Nov 19, 2019 | 15.92 | 16.11 | 15.13 | 15.27 | 2,075,388 | -1.04(-6.39%) |
Nov 18, 2019 | 16.43 | 16.44 | 15.92 | 16.31 | 1,459,587 | -0.12(-0.73%) |
Nov 15, 2019 | 16.17 | 16.48 | 15.88 | 16.43 | 1,126,050 | +0.38(+2.35%) |
Nov 14, 2019 | 15.95 | 16.31 | 15.78 | 16.06 | 837,124 | +0.11(+0.69%) |
Nov 13, 2019 | 16.04 | 16.20 | 15.64 | 15.95 | 1,134,672 | -0.24(-1.48%) |
Nov 12, 2019 | 16.31 | 16.57 | 16.06 | 16.19 | 861,359 | -0.06(-0.40%) |
Nov 11, 2019 | 16.60 | 16.79 | 16.19 | 16.25 | 1,432,414 | -0.53(-3.13%) |
Nov 08, 2019 | 17.06 | 17.15 | 16.66 | 16.78 | 1,209,758 | -0.39(-2.26%) |
Nov 07, 2019 | 17.50 | 17.60 | 17.13 | 17.16 | 1,547,784 | -0.10(-0.59%) |
Nov 06, 2019 | 17.05 | 17.33 | 16.74 | 17.26 | 1,809,696 | +0.26(+1.52%) |
Nov 05, 2019 | 16.22 | 17.08 | 16.16 | 17.01 | 1,551,004 | +0.93(+5.79%) |
Nov 04, 2019 | 15.75 | 16.22 | 15.55 | 16.07 | 1,437,021 | +0.53(+3.38%) |
Nov 01, 2019 | 15.41 | 15.64 | 15.17 | 15.55 | 1,956,844 | +0.33(+2.18%) |
Oct 31, 2019 | 15.49 | 15.49 | 14.70 | 15.22 | 1,526,557 | -0.37(-2.37%) |
Oct 30, 2019 | 15.68 | 15.79 | 15.43 | 15.59 | 1,051,281 | -0.10(-0.65%) |
Oct 29, 2019 | 16.14 | 16.24 | 15.60 | 15.69 | 1,831,581 | -0.46(-2.86%) |
Oct 28, 2019 | 16.05 | 16.32 | 15.89 | 16.15 | 1,106,946 | +0.18(+1.16%) |
Oct 25, 2019 | 15.67 | 15.97 | 15.56 | 15.96 | 1,014,692 | +0.22(+1.41%) |
Oct 24, 2019 | 16.29 | 16.29 | 15.67 | 15.74 | 1,046,846 | -0.50(-3.07%) |
Oct 23, 2019 | 15.82 | 16.26 | 15.62 | 16.24 | 1,100,226 | +0.35(+2.21%) |
Oct 22, 2019 | 15.42 | 15.96 | 15.31 | 15.89 | 1,354,909 | +0.49(+3.17%) |
Oct 21, 2019 | 15.33 | 15.60 | 15.05 | 15.40 | 2,133,708 | +0.30(+2.02%) |
Oct 18, 2019 | 15.34 | 15.54 | 14.90 | 15.10 | 1,391,054 | -0.53(-3.42%) |
Oct 17, 2019 | 15.63 | 16.03 | 15.55 | 15.63 | 938,419 | +0.14(+0.89%) |
Oct 16, 2019 | 15.37 | 15.70 | 15.28 | 15.49 | 1,369,574 | +0.11(+0.72%) |
Oct 15, 2019 | 15.21 | 15.66 | 15.14 | 15.38 | 1,445,106 | +0.20(+1.34%) |
Oct 14, 2019 | 15.54 | 15.72 | 15.07 | 15.18 | 1,601,550 | -0.37(-2.37%) |
Oct 11, 2019 | 15.80 | 16.07 | 15.52 | 15.55 | 1,468,690 | +0.05(+0.30%) |
Oct 10, 2019 | 15.11 | 15.58 | 14.91 | 15.50 | 1,064,001 | +0.51(+3.38%) |
Oct 09, 2019 | 15.01 | 15.22 | 14.79 | 15.00 | 713,263 | +0.17(+1.12%) |
Oct 08, 2019 | 14.75 | 15.05 | 14.43 | 14.83 | 896,577 | -0.20(-1.35%) |
Oct 07, 2019 | 15.20 | 15.36 | 15.01 | 15.03 | 1,131,127 | -0.19(-1.27%) |
Oct 04, 2019 | 15.25 | 15.42 | 14.96 | 15.23 | 1,002,873 | -0.03(-0.18%) |
Oct 03, 2019 | 15.05 | 15.25 | 14.50 | 15.25 | 1,502,300 | +0.08(+0.55%) |
Oct 02, 2019 | 15.62 | 15.71 | 15.05 | 15.17 | 1,161,551 | -0.64(-4.03%) |
Oct 01, 2019 | 15.87 | 16.23 | 15.75 | 15.81 | 1,215,739 | +0.02(+0.12%) |
Sep 30, 2019 | 15.77 | 16.04 | 15.66 | 15.79 | 1,103,743 | +0.22(+1.42%) |
Sep 27, 2019 | 15.82 | 15.96 | 15.35 | 15.57 | 1,495,689 | -0.12(-0.76%) |
Sep 26, 2019 | 16.13 | 16.18 | 15.45 | 15.69 | 1,832,432 | -0.44(-2.74%) |
Sep 25, 2019 | 15.82 | 16.34 | 15.81 | 16.13 | 1,570,484 | +0.35(+2.22%) |
Sep 24, 2019 | 16.11 | 16.22 | 15.62 | 15.78 | 1,317,097 | -0.18(-1.10%) |
Sep 23, 2019 | 15.43 | 16.13 | 15.35 | 15.95 | 959,230 | +0.33(+2.13%) |
Sep 20, 2019 | 15.78 | 16.00 | 15.55 | 15.62 | 2,256,438 | -0.13(-0.82%) |
Sep 19, 2019 | 15.76 | 15.78 | 15.48 | 15.75 | 1,501,589 | +0.03(+0.18%) |
Sep 18, 2019 | 15.56 | 15.96 | 15.37 | 15.72 | 1,920,063 | +0.20(+1.29%) |
Sep 17, 2019 | 15.25 | 15.58 | 14.95 | 15.52 | 1,946,138 | +0.13(+0.83%) |
Sep 16, 2019 | 16.00 | 16.13 | 15.38 | 15.40 | 1,809,355 | +0.11(+0.71%) |
Sep 13, 2019 | 15.61 | 16.02 | 15.14 | 15.29 | 1,251,921 | -0.09(-0.59%) |
Sep 12, 2019 | 15.22 | 15.55 | 14.88 | 15.38 | 2,136,225 | -0.15(-0.94%) |
Sep 11, 2019 | 15.60 | 15.62 | 15.12 | 15.52 | 1,887,786 | +0.03(+0.18%) |
Sep 10, 2019 | 14.72 | 15.62 | 14.68 | 15.50 | 2,279,286 | +0.77(+5.25%) |
Sep 09, 2019 | 14.90 | 15.09 | 14.69 | 14.72 | 1,818,114 | -0.10(-0.67%) |
Sep 06, 2019 | 15.04 | 15.30 | 14.73 | 14.82 | 1,912,263 | -0.06(-0.43%) |
Sep 05, 2019 | 14.18 | 15.03 | 14.06 | 14.89 | 2,055,382 | +1.05(+7.55%) |
Sep 04, 2019 | 14.09 | 14.20 | 13.50 | 13.84 | 2,350,694 | -0.15(-1.10%) |
Sep 03, 2019 | 14.85 | 14.89 | 13.97 | 14.00 | 2,073,713 | -0.99(-6.61%) |
Aug 30, 2019 | 14.22 | 15.36 | 14.22 | 14.99 | 3,156,594 | +0.90(+6.39%) |
Aug 29, 2019 | 14.38 | 14.38 | 13.63 | 14.09 | 2,676,528 | +0.49(+3.61%) |
Aug 28, 2019 | 12.99 | 13.71 | 12.92 | 13.60 | 2,768,818 | +0.58(+4.47%) |
Aug 27, 2019 | 13.32 | 13.52 | 12.93 | 13.02 | 1,479,744 | -0.01(-0.07%) |
Aug 26, 2019 | 13.06 | 13.19 | 12.91 | 13.02 | 1,422,500 | +0.15(+1.13%) |
Aug 23, 2019 | 13.40 | 13.49 | 12.79 | 12.88 | 1,984,987 | -0.75(-5.53%) |
Aug 22, 2019 | 13.41 | 13.71 | 13.24 | 13.63 | 1,800,322 | +0.36(+2.74%) |
Aug 21, 2019 | 13.30 | 13.62 | 12.93 | 13.27 | 1,700,217 | +0.09(+0.69%) |
Aug 20, 2019 | 13.50 | 13.50 | 12.95 | 13.18 | 1,362,983 | -0.38(-2.81%) |
Aug 19, 2019 | 13.86 | 13.93 | 13.52 | 13.56 | 1,220,560 | -0.01(-0.07%) |
Aug 16, 2019 | 13.17 | 13.63 | 13.07 | 13.57 | 1,156,534 | +0.53(+4.04%) |
Aug 15, 2019 | 13.74 | 13.81 | 12.81 | 13.04 | 1,424,048 | -0.64(-4.65%) |
Aug 14, 2019 | 13.92 | 14.21 | 13.45 | 13.68 | 1,520,957 | -0.77(-5.35%) |
Aug 13, 2019 | 13.88 | 15.10 | 13.69 | 14.45 | 1,564,566 | +0.58(+4.19%) |
Aug 12, 2019 | 14.77 | 14.89 | 13.81 | 13.87 | 2,045,648 | -1.10(-7.35%) |
Aug 09, 2019 | 15.67 | 15.74 | 14.96 | 14.97 | 1,109,005 | -0.69(-4.41%) |
Aug 08, 2019 | 15.70 | 15.75 | 15.31 | 15.66 | 1,045,239 | +0.11(+0.70%) |
Aug 07, 2019 | 15.72 | 15.88 | 15.38 | 15.55 | 912,269 | -0.35(-2.17%) |
Aug 06, 2019 | 15.37 | 15.97 | 15.34 | 15.90 | 1,428,434 | +0.67(+4.42%) |
Aug 05, 2019 | 15.11 | 15.37 | 14.88 | 15.22 | 2,163,978 | -0.22(-1.41%) |
Aug 02, 2019 | 15.55 | 15.81 | 15.11 | 15.44 | 1,560,858 | -0.06(-0.41%) |