Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.50 | 17.99 | 17.23 | 17.61 | 30,850,988 | -0.22(-1.23%) |
Apr 29, 2020 | 16.80 | 17.87 | 16.60 | 17.83 | 41,731,352 | +1.42(+8.65%) |
Apr 28, 2020 | 17.03 | 17.26 | 16.15 | 16.41 | 28,879,340 | -0.50(-2.96%) |
Apr 27, 2020 | 16.25 | 17.00 | 16.10 | 16.91 | 43,102,692 | +0.91(+5.69%) |
Apr 24, 2020 | 15.94 | 16.22 | 15.58 | 16.00 | 65,433,600 | -0.06(-0.37%) |
Apr 23, 2020 | 16.51 | 16.86 | 16.03 | 16.06 | 89,340,424 | -0.95(-5.58%) |
Apr 22, 2020 | 15.18 | 17.15 | 14.85 | 17.01 | 170,985,664 | +4.57(+36.74%) |
Apr 21, 2020 | 12.71 | 13.04 | 12.44 | 12.44 | 46,365,520 | -0.48(-3.72%) |
Apr 20, 2020 | 12.77 | 13.34 | 12.52 | 12.92 | 25,956,488 | -0.06(-0.46%) |
Apr 17, 2020 | 13.20 | 13.46 | 12.84 | 12.98 | 21,355,300 | -0.04(-0.31%) |
Apr 16, 2020 | 13.63 | 13.65 | 12.63 | 13.02 | 31,984,636 | -0.56(-4.12%) |
Apr 15, 2020 | 13.46 | 13.69 | 13.37 | 13.58 | 17,864,310 | -0.20(-1.45%) |
Apr 14, 2020 | 13.70 | 14.09 | 13.55 | 13.78 | 18,267,428 | +0.24(+1.77%) |
Apr 13, 2020 | 13.69 | 13.82 | 13.16 | 13.54 | 16,720,131 | -0.07(-0.51%) |
Apr 09, 2020 | 13.52 | 13.87 | 13.21 | 13.61 | 30,755,000 | +0.39(+2.95%) |
Apr 08, 2020 | 12.57 | 13.45 | 12.50 | 13.22 | 29,886,840 | +1.12(+9.26%) |
Apr 07, 2020 | 12.60 | 12.73 | 12.01 | 12.10 | 26,234,128 | -0.06(-0.49%) |
Apr 06, 2020 | 11.47 | 12.25 | 11.32 | 12.16 | 23,941,708 | +1.10(+9.95%) |
Apr 03, 2020 | 11.30 | 11.45 | 10.85 | 11.06 | 16,545,800 | -0.21(-1.86%) |
Apr 02, 2020 | 11.18 | 11.82 | 11.02 | 11.27 | 19,919,684 | +0.06(+0.54%) |
Apr 01, 2020 | 11.32 | 11.69 | 10.98 | 11.21 | 25,549,624 | -0.68(-5.72%) |
Mar 31, 2020 | 11.65 | 12.60 | 11.63 | 11.89 | 32,319,372 | +0.04(+0.34%) |
Mar 30, 2020 | 12.05 | 12.27 | 11.59 | 11.85 | 32,478,350 | -0.33(-2.71%) |
Mar 27, 2020 | 11.59 | 12.41 | 11.32 | 12.18 | 30,817,800 | +0.23(+1.92%) |
Mar 26, 2020 | 11.31 | 12.07 | 11.26 | 11.95 | 19,997,142 | +0.72(+6.41%) |
Mar 25, 2020 | 11.15 | 11.65 | 10.47 | 11.23 | 31,714,644 | +0.23(+2.09%) |
Mar 24, 2020 | 11.32 | 11.58 | 10.68 | 11.00 | 27,679,032 | +0.35(+3.29%) |
Mar 23, 2020 | 10.12 | 10.95 | 10.05 | 10.65 | 32,451,832 | +0.56(+5.55%) |
Mar 20, 2020 | 9.980 | 10.40 | 9.650 | 10.09 | 53,853,400 | +0.62(+6.55%) |
Mar 19, 2020 | 8.300 | 9.680 | 8.100 | 9.470 | 39,226,500 | +1.10(+13.14%) |
Mar 18, 2020 | 8.030 | 9.080 | 7.890 | 8.370 | 52,269,236 | -0.54(-6.06%) |
Mar 17, 2020 | 9.190 | 9.360 | 8.200 | 8.910 | 40,519,492 | -0.15(-1.66%) |
Mar 16, 2020 | 9.610 | 10.20 | 9.030 | 9.060 | 46,667,024 | -2.29(-20.18%) |
Mar 13, 2020 | 11.09 | 11.35 | 10.78 | 11.35 | 28,720,500 | +0.93(+8.93%) |
Mar 12, 2020 | 10.07 | 11.13 | 9.710 | 10.42 | 38,237,436 | -0.39(-3.61%) |
Mar 11, 2020 | 11.57 | 11.67 | 10.57 | 10.81 | 37,337,264 | -1.18(-9.84%) |
Mar 10, 2020 | 11.91 | 11.99 | 10.99 | 11.99 | 35,731,532 | +0.54(+4.72%) |
Mar 09, 2020 | 11.25 | 12.13 | 11.00 | 11.45 | 37,422,040 | -1.55(-11.92%) |
Mar 06, 2020 | 13.46 | 13.55 | 12.66 | 13.00 | 41,636,804 | -0.85(-6.14%) |
Mar 05, 2020 | 13.68 | 14.21 | 13.53 | 13.85 | 43,443,860 | +0.22(+1.61%) |
Mar 04, 2020 | 13.82 | 13.85 | 13.21 | 13.63 | 34,340,476 | +0.08(+0.59%) |
Mar 03, 2020 | 14.50 | 14.74 | 13.35 | 13.55 | 29,737,588 | -0.84(-5.84%) |
Mar 02, 2020 | 14.35 | 14.53 | 13.74 | 14.39 | 27,646,116 | +0.22(+1.55%) |
Feb 28, 2020 | 13.86 | 14.28 | 13.63 | 14.17 | 40,967,200 | -0.49(-3.34%) |
Feb 27, 2020 | 15.18 | 15.28 | 14.63 | 14.66 | 30,777,592 | -1.01(-6.45%) |
Feb 26, 2020 | 15.93 | 16.50 | 15.43 | 15.67 | 21,274,150 | -0.22(-1.38%) |
Feb 25, 2020 | 16.31 | 16.35 | 15.76 | 15.89 | 20,365,148 | -0.26(-1.61%) |
Feb 24, 2020 | 15.69 | 16.42 | 15.56 | 16.15 | 23,142,436 | -0.55(-3.29%) |
Feb 21, 2020 | 16.83 | 16.91 | 16.50 | 16.70 | 14,460,300 | -0.22(-1.30%) |
Feb 20, 2020 | 17.09 | 17.39 | 16.60 | 16.92 | 22,799,248 | -0.28(-1.63%) |
Feb 19, 2020 | 17.23 | 17.33 | 17.10 | 17.20 | 16,767,355 | +0.03(+0.17%) |
Feb 18, 2020 | 17.44 | 17.53 | 16.74 | 17.17 | 29,711,608 | -0.39(-2.22%) |
Feb 14, 2020 | 17.54 | 17.86 | 17.43 | 17.56 | 15,255,400 | -0.03(-0.17%) |
Feb 13, 2020 | 17.22 | 17.74 | 17.17 | 17.59 | 13,754,148 | +0.19(+1.09%) |
Feb 12, 2020 | 17.66 | 17.66 | 17.19 | 17.40 | 17,599,094 | -0.21(-1.19%) |
Feb 11, 2020 | 17.65 | 17.80 | 17.44 | 17.61 | 18,666,096 | +0.01(+0.06%) |
Feb 10, 2020 | 17.05 | 17.60 | 17.00 | 17.60 | 22,029,196 | +0.47(+2.74%) |
Feb 07, 2020 | 16.96 | 17.18 | 16.68 | 17.13 | 28,828,800 | +0.13(+0.76%) |
Feb 06, 2020 | 16.36 | 17.14 | 16.28 | 17.00 | 40,112,452 | +0.81(+5.00%) |
Feb 05, 2020 | 18.02 | 18.08 | 16.11 | 16.19 | 109,326,128 | -2.79(-14.70%) |
Feb 04, 2020 | 18.48 | 19.03 | 18.23 | 18.98 | 56,514,680 | +0.75(+4.11%) |
Feb 03, 2020 | 18.65 | 18.85 | 18.20 | 18.23 | 30,463,788 | -0.15(-0.82%) |
Jan 31, 2020 | 18.73 | 18.79 | 18.18 | 18.38 | 24,963,000 | -0.50(-2.65%) |
Jan 30, 2020 | 18.81 | 18.97 | 18.58 | 18.88 | 17,157,784 | -0.02(-0.11%) |
Jan 29, 2020 | 19.15 | 19.27 | 18.93 | 18.90 | 18,138,352 | -0.09(-0.47%) |
Jan 28, 2020 | 18.80 | 19.11 | 18.70 | 18.99 | 23,573,706 | +0.37(+1.99%) |
Jan 27, 2020 | 18.47 | 18.77 | 18.27 | 18.62 | 19,036,622 | -0.43(-2.26%) |
Jan 24, 2020 | 19.71 | 19.75 | 18.84 | 19.05 | 32,866,600 | -0.20(-1.04%) |
Jan 23, 2020 | 19.18 | 19.43 | 18.91 | 19.25 | 24,786,020 | +0.15(+0.79%) |
Jan 22, 2020 | 19.23 | 19.53 | 19.06 | 19.10 | 23,390,932 | +0.10(+0.53%) |
Jan 21, 2020 | 19.02 | 19.25 | 18.77 | 19.00 | 24,775,548 | -0.11(-0.58%) |
Jan 17, 2020 | 19.10 | 19.29 | 18.76 | 19.11 | 46,317,200 | +0.86(+4.71%) |
Jan 16, 2020 | 18.02 | 18.41 | 17.78 | 18.25 | 27,050,628 | +0.06(+0.33%) |
Jan 15, 2020 | 18.00 | 18.52 | 17.97 | 18.19 | 23,354,578 | +0.20(+1.11%) |
Jan 14, 2020 | 17.99 | 18.09 | 17.67 | 17.99 | 25,390,112 | -0.01(-0.06%) |
Jan 13, 2020 | 17.48 | 18.00 | 17.30 | 18.00 | 22,393,814 | +0.59(+3.39%) |
Jan 10, 2020 | 17.66 | 17.73 | 17.28 | 17.41 | 25,643,200 | -0.04(-0.23%) |
Jan 09, 2020 | 17.29 | 17.93 | 17.04 | 17.45 | 62,714,088 | +0.78(+4.68%) |
Jan 08, 2020 | 16.98 | 17.01 | 16.65 | 16.67 | 15,600,972 | -0.36(-2.11%) |
Jan 07, 2020 | 16.87 | 17.07 | 16.55 | 17.03 | 21,173,536 | +0.25(+1.49%) |
Jan 06, 2020 | 16.65 | 16.79 | 16.41 | 16.78 | 15,952,614 | +0.03(+0.18%) |
Jan 03, 2020 | 16.43 | 17.10 | 16.35 | 16.75 | 19,783,600 | -0.03(-0.18%) |
Jan 02, 2020 | 16.62 | 16.95 | 16.46 | 16.78 | 26,062,670 | +0.45(+2.76%) |
Dec 31, 2019 | 15.78 | 16.35 | 15.77 | 16.33 | 18,055,200 | +0.44(+2.77%) |
Dec 30, 2019 | 16.05 | 16.17 | 15.68 | 15.89 | 15,608,237 | -0.14(-0.87%) |
Dec 27, 2019 | 16.08 | 16.18 | 15.78 | 16.03 | 15,000,000 | +0.06(+0.38%) |
Dec 26, 2019 | 15.60 | 16.18 | 15.50 | 15.97 | 22,685,834 | +0.36(+2.31%) |
Dec 24, 2019 | 15.53 | 15.65 | 15.38 | 15.61 | 8,907,800 | +0.12(+0.77%) |
Dec 23, 2019 | 15.55 | 15.59 | 15.23 | 15.49 | 19,963,220 | -0.06(-0.39%) |
Dec 20, 2019 | 15.54 | 15.74 | 15.29 | 15.55 | 24,978,300 | +0.09(+0.58%) |
Dec 19, 2019 | 15.05 | 15.47 | 15.00 | 15.46 | 21,114,352 | +0.35(+2.32%) |
Dec 18, 2019 | 15.07 | 15.39 | 15.06 | 15.11 | 16,819,976 | +0.01(+0.07%) |
Dec 17, 2019 | 15.10 | 15.42 | 15.05 | 15.10 | 23,282,878 | -0.01(-0.07%) |
Dec 16, 2019 | 15.21 | 15.23 | 14.85 | 15.11 | 27,285,312 | +0.02(+0.13%) |
Dec 13, 2019 | 14.75 | 15.19 | 14.58 | 15.09 | 27,837,400 | +0.64(+4.43%) |
Dec 12, 2019 | 14.16 | 14.47 | 14.07 | 14.45 | 16,423,148 | +0.22(+1.55%) |
Dec 11, 2019 | 14.01 | 14.25 | 13.96 | 14.23 | 11,696,870 | +0.14(+0.99%) |
Dec 10, 2019 | 14.23 | 14.33 | 13.97 | 14.09 | 20,375,036 | -0.14(-0.98%) |
Dec 09, 2019 | 14.64 | 14.89 | 14.21 | 14.23 | 20,197,202 | -0.51(-3.46%) |
Dec 06, 2019 | 14.86 | 14.95 | 14.70 | 14.74 | 11,223,600 | +0.06(+0.41%) |
Dec 05, 2019 | 15.05 | 15.16 | 14.66 | 14.68 | 11,970,821 | -0.32(-2.13%) |
Dec 04, 2019 | 14.99 | 15.08 | 14.81 | 15.00 | 11,201,766 | +0.08(+0.54%) |
Dec 03, 2019 | 14.22 | 14.98 | 14.16 | 14.92 | 19,239,560 | +0.32(+2.19%) |
Dec 02, 2019 | 15.25 | 15.28 | 14.54 | 14.60 | 25,282,044 | -0.65(-4.26%) |
Nov 29, 2019 | 15.23 | 15.36 | 15.19 | 15.25 | 6,311,100 | -0.10(-0.65%) |
Nov 27, 2019 | 15.53 | 15.53 | 15.23 | 15.35 | 11,531,600 | -0.11(-0.71%) |
Nov 26, 2019 | 15.46 | 15.55 | 15.16 | 15.46 | 20,537,256 | -0.04(-0.26%) |
Nov 25, 2019 | 15.59 | 15.90 | 15.49 | 15.50 | 25,666,864 | +0.24(+1.57%) |
Nov 22, 2019 | 15.18 | 15.50 | 15.01 | 15.26 | 20,997,300 | +0.18(+1.19%) |
Nov 21, 2019 | 15.33 | 15.63 | 15.06 | 15.08 | 21,546,044 | -0.23(-1.50%) |
Nov 20, 2019 | 15.07 | 15.52 | 15.01 | 15.31 | 20,996,550 | +0.15(+0.99%) |
Nov 19, 2019 | 14.58 | 15.26 | 14.39 | 15.16 | 24,825,036 | +0.47(+3.20%) |
Nov 18, 2019 | 14.08 | 14.74 | 14.04 | 14.69 | 33,294,332 | +0.75(+5.38%) |
Nov 15, 2019 | 14.48 | 14.60 | 13.50 | 13.94 | 33,510,200 | -0.43(-2.99%) |
Nov 14, 2019 | 14.42 | 14.59 | 14.21 | 14.37 | 16,340,505 | -0.10(-0.69%) |
Nov 13, 2019 | 14.38 | 14.64 | 14.34 | 14.47 | 8,441,384 | +0.09(+0.63%) |
Nov 12, 2019 | 14.38 | 14.64 | 14.32 | 14.38 | 13,013,252 | +0.01(+0.07%) |
Nov 11, 2019 | 14.13 | 14.41 | 13.96 | 14.37 | 13,118,350 | +0.18(+1.27%) |
Nov 08, 2019 | 14.18 | 14.52 | 14.09 | 14.19 | 14,253,100 | +0.03(+0.21%) |
Nov 07, 2019 | 14.41 | 14.70 | 14.14 | 14.16 | 17,180,520 | -0.25(-1.73%) |
Nov 06, 2019 | 14.87 | 14.88 | 14.23 | 14.41 | 23,008,052 | -0.40(-2.70%) |
Nov 05, 2019 | 15.32 | 15.35 | 14.81 | 14.81 | 18,628,900 | -0.54(-3.52%) |
Nov 04, 2019 | 15.31 | 15.38 | 15.15 | 15.35 | 17,364,060 | +0.17(+1.12%) |
Nov 01, 2019 | 15.09 | 15.38 | 14.93 | 15.18 | 19,915,800 | +0.12(+0.80%) |
Oct 31, 2019 | 14.82 | 15.17 | 14.55 | 15.06 | 21,616,592 | +0.20(+1.35%) |
Oct 30, 2019 | 14.71 | 14.90 | 14.43 | 14.86 | 19,127,814 | +0.22(+1.50%) |
Oct 29, 2019 | 14.50 | 14.95 | 14.37 | 14.64 | 21,058,768 | -0.04(-0.27%) |
Oct 28, 2019 | 14.04 | 14.73 | 14.01 | 14.68 | 37,650,836 | +0.72(+5.16%) |
Oct 25, 2019 | 13.41 | 14.01 | 13.32 | 13.96 | 28,339,700 | +0.44(+3.25%) |
Oct 24, 2019 | 13.18 | 13.65 | 12.71 | 13.52 | 54,537,468 | +0.34(+2.58%) |
Oct 23, 2019 | 13.91 | 14.38 | 12.93 | 13.18 | 112,817,184 | -0.82(-5.86%) |
Oct 22, 2019 | 15.00 | 15.03 | 13.91 | 14.00 | 84,304,352 | -0.58(-3.98%) |
Oct 21, 2019 | 13.76 | 14.63 | 13.73 | 14.58 | 45,389,476 | +1.06(+7.84%) |
Oct 18, 2019 | 14.15 | 14.28 | 13.42 | 13.52 | 39,057,300 | -0.26(-1.89%) |
Oct 17, 2019 | 13.73 | 14.12 | 13.69 | 13.78 | 21,085,388 | +0.11(+0.80%) |
Oct 16, 2019 | 14.02 | 14.04 | 13.62 | 13.67 | 22,862,608 | -0.47(-3.32%) |
Oct 15, 2019 | 13.87 | 14.15 | 13.86 | 14.14 | 22,099,930 | +0.38(+2.76%) |
Oct 14, 2019 | 14.19 | 14.22 | 13.64 | 13.76 | 20,678,760 | -0.40(-2.82%) |
Oct 11, 2019 | 14.24 | 14.57 | 14.10 | 14.16 | 27,746,400 | +0.08(+0.57%) |
Oct 10, 2019 | 14.19 | 14.38 | 14.01 | 14.08 | 15,524,306 | -0.13(-0.91%) |
Oct 09, 2019 | 14.30 | 14.33 | 14.04 | 14.21 | 15,546,458 | +0.06(+0.42%) |
Oct 08, 2019 | 14.30 | 14.59 | 14.05 | 14.15 | 23,726,840 | -0.32(-2.21%) |
Oct 07, 2019 | 14.47 | 14.68 | 14.34 | 14.47 | 21,590,338 | -0.05(-0.34%) |
Oct 04, 2019 | 14.90 | 15.17 | 14.42 | 14.52 | 33,704,700 | +0.22(+1.54%) |
Oct 03, 2019 | 14.58 | 14.64 | 13.68 | 14.30 | 58,427,724 | -0.50(-3.38%) |
Oct 02, 2019 | 15.28 | 15.34 | 14.71 | 14.80 | 33,217,194 | -0.72(-4.64%) |
Oct 01, 2019 | 16.04 | 16.46 | 15.46 | 15.52 | 27,734,606 | -0.28(-1.77%) |
Sep 30, 2019 | 16.00 | 16.02 | 15.40 | 15.80 | 20,768,052 | -0.22(-1.37%) |
Sep 27, 2019 | 16.98 | 17.10 | 15.70 | 16.02 | 35,289,500 | -0.98(-5.76%) |
Sep 26, 2019 | 17.03 | 17.04 | 16.66 | 17.00 | 22,013,572 | -0.11(-0.64%) |
Sep 25, 2019 | 17.21 | 17.21 | 16.48 | 17.11 | 29,367,704 | +0.07(+0.41%) |
Sep 24, 2019 | 17.70 | 18.17 | 16.82 | 17.04 | 49,396,092 | -0.08(-0.47%) |
Sep 23, 2019 | 17.05 | 17.32 | 16.94 | 17.12 | 24,311,684 | +0.08(+0.47%) |
Sep 20, 2019 | 16.88 | 17.14 | 16.86 | 17.04 | 31,987,200 | +0.16(+0.95%) |
Sep 19, 2019 | 16.87 | 16.97 | 16.23 | 16.88 | 31,798,432 | -0.02(-0.12%) |
Sep 18, 2019 | 16.63 | 17.04 | 16.38 | 16.90 | 33,281,292 | +0.07(+0.42%) |
Sep 17, 2019 | 16.01 | 16.90 | 15.98 | 16.83 | 40,403,756 | +1.07(+6.79%) |
Sep 16, 2019 | 15.84 | 15.99 | 15.51 | 15.76 | 15,547,483 | -0.24(-1.50%) |
Sep 13, 2019 | 15.82 | 16.13 | 15.66 | 16.00 | 15,916,000 | +0.23(+1.46%) |
Sep 12, 2019 | 15.25 | 15.94 | 15.20 | 15.77 | 17,933,492 | +0.46(+3.00%) |
Sep 11, 2019 | 15.28 | 15.39 | 14.83 | 15.31 | 17,795,624 | +0.29(+1.93%) |
Sep 10, 2019 | 15.13 | 15.20 | 14.57 | 15.02 | 28,740,032 | -0.29(-1.89%) |
Sep 09, 2019 | 16.35 | 16.63 | 15.15 | 15.31 | 49,544,236 | -1.31(-7.88%) |
Sep 06, 2019 | 15.97 | 16.64 | 15.90 | 16.62 | 29,128,600 | +0.75(+4.73%) |
Sep 05, 2019 | 15.93 | 16.09 | 15.83 | 15.87 | 20,774,152 | +0.07(+0.44%) |
Sep 04, 2019 | 16.03 | 16.12 | 15.77 | 15.80 | 18,321,612 | -0.13(-0.82%) |
Sep 03, 2019 | 16.09 | 16.40 | 15.57 | 15.93 | 30,184,356 | +0.10(+0.63%) |
Aug 30, 2019 | 15.93 | 15.97 | 15.55 | 15.83 | 10,603,800 | +0.05(+0.32%) |
Aug 29, 2019 | 15.81 | 16.08 | 15.75 | 15.78 | 14,746,489 | +0.23(+1.48%) |
Aug 28, 2019 | 15.37 | 15.70 | 15.25 | 15.55 | 19,129,840 | +0.04(+0.26%) |
Aug 27, 2019 | 16.21 | 16.31 | 15.03 | 15.51 | 31,439,360 | -0.60(-3.72%) |
Aug 26, 2019 | 15.64 | 16.21 | 15.57 | 16.11 | 23,641,908 | +0.56(+3.60%) |
Aug 23, 2019 | 15.95 | 16.07 | 15.52 | 15.55 | 19,967,400 | -0.53(-3.30%) |
Aug 22, 2019 | 16.25 | 16.74 | 16.02 | 16.08 | 25,035,148 | -0.06(-0.37%) |
Aug 21, 2019 | 16.30 | 16.34 | 15.97 | 16.14 | 15,821,499 | +0.06(+0.37%) |
Aug 20, 2019 | 15.99 | 16.44 | 15.95 | 16.08 | 17,835,472 | -0.08(-0.50%) |
Aug 19, 2019 | 16.07 | 16.20 | 15.85 | 16.16 | 18,701,008 | +0.18(+1.13%) |
Aug 16, 2019 | 16.13 | 16.19 | 15.47 | 15.98 | 25,843,900 | -0.01(-0.06%) |
Aug 15, 2019 | 16.45 | 16.50 | 15.85 | 15.99 | 18,182,672 | -0.37(-2.26%) |
Aug 14, 2019 | 16.62 | 16.89 | 16.29 | 16.36 | 18,085,048 | -0.64(-3.76%) |
Aug 13, 2019 | 16.80 | 17.11 | 16.65 | 17.00 | 22,492,240 | +0.18(+1.07%) |
Aug 12, 2019 | 16.85 | 16.97 | 16.36 | 16.82 | 17,604,836 | -0.16(-0.94%) |
Aug 09, 2019 | 16.88 | 17.19 | 16.63 | 16.98 | 27,503,200 | +0.22(+1.31%) |
Aug 08, 2019 | 16.10 | 16.82 | 15.90 | 16.76 | 35,561,012 | +0.85(+5.34%) |
Aug 07, 2019 | 15.61 | 16.08 | 15.52 | 15.91 | 42,054,444 | -0.38(-2.33%) |
Aug 06, 2019 | 16.17 | 16.63 | 16.16 | 16.29 | 30,300,224 | -0.17(-1.03%) |
Aug 05, 2019 | 16.57 | 16.63 | 16.03 | 16.46 | 26,546,136 | -0.57(-3.35%) |
Aug 02, 2019 | 16.54 | 17.23 | 16.46 | 17.03 | 23,809,300 | +0.35(+2.10%) |
Aug 01, 2019 | 16.83 | 17.45 | 16.59 | 16.68 | 35,255,560 | -0.12(-0.71%) |
Jul 31, 2019 | 16.98 | 17.32 | 16.48 | 16.80 | 30,549,320 | -0.13(-0.77%) |
Jul 30, 2019 | 17.23 | 17.33 | 16.90 | 16.93 | 33,574,728 | -0.57(-3.26%) |
Jul 29, 2019 | 18.01 | 18.12 | 17.44 | 17.50 | 25,528,410 | -0.39(-2.18%) |
Jul 26, 2019 | 17.70 | 18.36 | 17.62 | 17.89 | 55,913,000 | +0.20(+1.13%) |
Jul 25, 2019 | 17.23 | 18.00 | 17.12 | 17.69 | 87,994,848 | +0.08(+0.45%) |
Jul 24, 2019 | 16.22 | 17.61 | 16.08 | 17.61 | 143,737,056 | +1.43(+8.84%) |
Jul 23, 2019 | 14.66 | 14.93 | 14.25 | 16.18 | 78,421,584 | +2.03(+14.35%) |
Jul 22, 2019 | 14.02 | 14.47 | 13.98 | 14.15 | 26,696,740 | +0.13(+0.93%) |
Jul 19, 2019 | 14.62 | 14.65 | 13.96 | 14.02 | 30,424,300 | -0.53(-3.64%) |
Jul 18, 2019 | 14.72 | 14.94 | 14.43 | 14.55 | 19,038,212 | -0.38(-2.55%) |
Jul 17, 2019 | 15.03 | 15.14 | 14.56 | 14.93 | 13,445,755 | -0.07(-0.47%) |
Jul 16, 2019 | 15.50 | 15.53 | 14.89 | 15.00 | 24,507,868 | -0.50(-3.23%) |
Jul 15, 2019 | 15.59 | 15.73 | 15.28 | 15.50 | 16,896,596 | -0.11(-0.70%) |
Jul 12, 2019 | 16.16 | 16.24 | 15.53 | 15.61 | 39,198,800 | +0.04(+0.26%) |
Jul 11, 2019 | 15.61 | 15.94 | 15.39 | 15.57 | 26,691,896 | +0.31(+2.03%) |
Jul 10, 2019 | 15.26 | 15.36 | 14.97 | 15.26 | 17,192,808 | +0.01(+0.07%) |
Jul 09, 2019 | 15.30 | 15.57 | 14.80 | 15.25 | 26,241,444 | +0.11(+0.73%) |
Jul 08, 2019 | 15.12 | 15.36 | 15.01 | 15.14 | 14,277,320 | -0.09(-0.59%) |
Jul 05, 2019 | 14.66 | 15.29 | 14.55 | 15.23 | 26,456,100 | +0.47(+3.18%) |
Jul 03, 2019 | 14.10 | 14.77 | 14.08 | 14.76 | 15,065,200 | +0.66(+4.68%) |
Jul 02, 2019 | 14.46 | 14.48 | 13.98 | 14.10 | 17,817,896 | -0.26(-1.78%) |
Jul 01, 2019 | 14.73 | 14.81 | 14.34 | 14.36 | 18,521,432 | +0.05(+0.38%) |
Jun 28, 2019 | 14.76 | 14.78 | 14.18 | 14.30 | 20,060,000 | -0.28(-1.92%) |
Jun 27, 2019 | 14.76 | 14.81 | 14.56 | 14.58 | 13,180,370 | -0.13(-0.88%) |
Jun 26, 2019 | 14.75 | 14.93 | 14.64 | 14.71 | 18,325,912 | +0.18(+1.24%) |
Jun 25, 2019 | 14.69 | 15.00 | 14.28 | 14.53 | 25,200,770 | -0.23(-1.56%) |
Jun 24, 2019 | 14.68 | 15.01 | 14.64 | 14.76 | 27,544,608 | +0.20(+1.37%) |
Jun 21, 2019 | 14.79 | 14.82 | 14.53 | 14.56 | 13,530,700 | -0.28(-1.89%) |
Jun 20, 2019 | 14.83 | 15.00 | 14.63 | 14.84 | 18,746,670 | +0.17(+1.16%) |
Jun 19, 2019 | 14.85 | 14.85 | 14.46 | 14.67 | 26,493,232 | -0.19(-1.28%) |
Jun 18, 2019 | 14.14 | 14.98 | 14.12 | 14.86 | 56,451,068 | +1.31(+9.67%) |
Jun 17, 2019 | 14.17 | 14.18 | 13.40 | 13.55 | 26,864,432 | -0.41(-2.94%) |
Jun 14, 2019 | 14.15 | 14.15 | 13.65 | 13.96 | 24,189,700 | -0.15(-1.06%) |
Jun 13, 2019 | 13.85 | 14.31 | 13.75 | 14.11 | 24,995,894 | +0.34(+2.47%) |
Jun 12, 2019 | 13.71 | 13.98 | 13.48 | 13.77 | 17,500,988 | +0.23(+1.70%) |
Jun 11, 2019 | 13.93 | 13.97 | 13.39 | 13.54 | 21,896,492 | -0.23(-1.67%) |
Jun 10, 2019 | 13.95 | 14.07 | 13.69 | 13.77 | 25,568,718 | -0.10(-0.72%) |
Jun 07, 2019 | 13.91 | 14.11 | 13.82 | 13.87 | 28,549,200 | +0.05(+0.36%) |
Jun 06, 2019 | 13.00 | 14.13 | 12.56 | 13.82 | 57,514,552 | +0.88(+6.80%) |
Jun 05, 2019 | 12.99 | 13.14 | 12.60 | 12.94 | 29,992,250 | -0.01(-0.08%) |
Jun 04, 2019 | 11.85 | 12.95 | 11.85 | 12.95 | 53,333,960 | +1.26(+10.78%) |
Jun 03, 2019 | 11.88 | 12.37 | 11.53 | 11.69 | 33,319,912 | -0.20(-1.68%) |
May 31, 2019 | 11.99 | 12.10 | 11.76 | 11.89 | 29,254,200 | -0.10(-0.83%) |
May 30, 2019 | 11.72 | 12.19 | 11.63 | 11.99 | 28,703,816 | +0.31(+2.65%) |
May 29, 2019 | 11.31 | 11.69 | 11.24 | 11.68 | 17,270,780 | +0.11(+0.95%) |
May 28, 2019 | 11.58 | 11.60 | 11.22 | 11.57 | 44,766,620 | +0.01(+0.09%) |
May 24, 2019 | 11.45 | 11.81 | 11.40 | 11.56 | 29,187,100 | +0.42(+3.77%) |
May 23, 2019 | 11.05 | 11.36 | 10.76 | 11.14 | 24,483,388 | -0.17(-1.50%) |
May 22, 2019 | 11.42 | 11.60 | 11.19 | 11.31 | 19,391,588 | -0.23(-1.99%) |
May 21, 2019 | 11.30 | 11.56 | 11.30 | 11.54 | 18,339,972 | +0.35(+3.13%) |
May 20, 2019 | 11.27 | 11.30 | 10.98 | 11.19 | 19,738,784 | -0.30(-2.61%) |
May 17, 2019 | 11.24 | 11.64 | 11.09 | 11.49 | 24,816,900 | +0.07(+0.61%) |
May 16, 2019 | 10.72 | 11.54 | 10.72 | 11.42 | 36,299,800 | +0.76(+7.13%) |
May 15, 2019 | 10.45 | 10.73 | 10.40 | 10.66 | 12,389,025 | +0.17(+1.62%) |
May 14, 2019 | 10.23 | 10.65 | 10.20 | 10.49 | 19,946,700 | +0.38(+3.76%) |
May 13, 2019 | 10.05 | 10.34 | 10.04 | 10.11 | 15,905,656 | -0.38(-3.62%) |
May 10, 2019 | 10.92 | 10.92 | 10.28 | 10.49 | 23,159,700 | -0.49(-4.46%) |
May 09, 2019 | 10.71 | 11.10 | 10.65 | 10.98 | 15,827,794 | +0.16(+1.48%) |
May 08, 2019 | 11.24 | 11.27 | 10.79 | 10.82 | 21,339,128 | -0.35(-3.13%) |
May 07, 2019 | 11.66 | 11.78 | 11.07 | 11.17 | 20,783,012 | -0.60(-5.10%) |
May 06, 2019 | 11.39 | 11.86 | 11.38 | 11.77 | 12,540,991 | -0.03(-0.25%) |
May 03, 2019 | 11.25 | 11.84 | 11.25 | 11.80 | 19,211,700 | +0.56(+4.98%) |
May 02, 2019 | 11.23 | 11.25 | 10.99 | 11.24 | 11,998,458 | +0.04(+0.36%) |