Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.01 | 57.99 | 50.90 | 52.13 | 426,546,944 | -1.24(-2.33%) |
Apr 29, 2020 | 52.68 | 53.55 | 52.21 | 53.37 | 241,650,608 | +2.09(+4.08%) |
Apr 28, 2020 | 53.04 | 53.67 | 50.45 | 51.27 | 228,134,336 | -1.98(-3.71%) |
Apr 27, 2020 | 49.17 | 53.30 | 49.00 | 53.25 | 309,683,264 | +4.91(+10.15%) |
Apr 24, 2020 | 47.39 | 48.72 | 46.55 | 48.34 | 198,563,984 | +1.30(+2.77%) |
Apr 23, 2020 | 48.51 | 48.93 | 46.88 | 47.04 | 198,022,896 | -1.77(-3.62%) |
Apr 22, 2020 | 46.93 | 48.93 | 45.91 | 48.81 | 212,874,416 | +3.03(+6.61%) |
Apr 21, 2020 | 48.67 | 50.22 | 44.92 | 45.78 | 302,743,232 | -3.98(-7.99%) |
Apr 20, 2020 | 48.85 | 51.04 | 47.48 | 49.76 | 220,860,992 | -0.50(-1.00%) |
Apr 17, 2020 | 51.49 | 51.66 | 49.84 | 50.26 | 196,922,992 | +0.58(+1.16%) |
Apr 16, 2020 | 47.80 | 50.63 | 47.11 | 49.68 | 308,363,168 | +1.80(+3.75%) |
Apr 15, 2020 | 49.47 | 50.21 | 47.33 | 47.88 | 352,981,376 | +0.56(+1.18%) |
Apr 14, 2020 | 46.60 | 49.46 | 46.16 | 47.33 | 455,230,528 | +3.93(+9.05%) |
Apr 13, 2020 | 39.34 | 43.47 | 38.70 | 43.40 | 336,077,248 | +5.20(+13.60%) |
Apr 09, 2020 | 37.47 | 38.35 | 37.14 | 38.20 | 204,749,984 | +1.61(+4.40%) |
Apr 08, 2020 | 36.95 | 37.15 | 35.56 | 36.59 | 189,379,728 | +0.23(+0.62%) |
Apr 07, 2020 | 36.33 | 37.67 | 35.49 | 36.36 | 268,325,632 | +2.09(+6.09%) |
Apr 06, 2020 | 34.08 | 34.73 | 33.20 | 34.28 | 222,819,904 | +2.28(+7.11%) |
Apr 03, 2020 | 33.97 | 34.37 | 31.23 | 32.00 | 338,429,984 | +1.70(+5.62%) |
Apr 02, 2020 | 32.07 | 32.95 | 29.76 | 30.30 | 295,930,240 | -1.81(-5.63%) |
Apr 01, 2020 | 33.60 | 34.26 | 31.67 | 32.10 | 199,978,560 | -2.83(-8.10%) |
Mar 31, 2020 | 33.42 | 36.20 | 33.13 | 34.93 | 266,200,816 | +1.46(+4.36%) |
Mar 30, 2020 | 34.02 | 34.44 | 32.75 | 33.48 | 179,810,624 | -0.82(-2.38%) |
Mar 27, 2020 | 33.67 | 35.05 | 32.94 | 34.29 | 215,660,992 | -0.92(-2.61%) |
Mar 26, 2020 | 36.49 | 37.33 | 34.15 | 35.21 | 261,022,960 | -0.74(-2.06%) |
Mar 25, 2020 | 36.35 | 37.13 | 34.07 | 35.95 | 317,961,152 | +2.28(+6.78%) |
Mar 24, 2020 | 31.60 | 34.25 | 31.60 | 33.67 | 342,233,408 | +4.71(+16.28%) |
Mar 23, 2020 | 28.91 | 29.47 | 27.37 | 28.95 | 246,208,576 | +0.45(+1.58%) |
Mar 20, 2020 | 29.21 | 31.80 | 28.39 | 28.50 | 424,282,464 | -0.01(-0.03%) |
Mar 19, 2020 | 24.98 | 30.13 | 23.90 | 28.51 | 451,667,200 | +4.29(+17.73%) |
Mar 18, 2020 | 25.93 | 26.99 | 23.37 | 24.22 | 355,613,792 | -4.46(-15.56%) |
Mar 17, 2020 | 29.33 | 31.46 | 26.40 | 28.68 | 359,136,512 | -1.42(-4.72%) |
Mar 16, 2020 | 31.30 | 32.99 | 29.48 | 30.10 | 306,644,672 | -6.34(-17.40%) |
Mar 13, 2020 | 39.67 | 40.50 | 33.47 | 36.44 | 339,602,976 | -0.93(-2.49%) |
Mar 12, 2020 | 38.73 | 39.63 | 36.42 | 37.37 | 283,004,480 | -4.91(-11.62%) |
Mar 11, 2020 | 42.68 | 43.57 | 40.87 | 42.28 | 200,674,992 | -0.74(-1.72%) |
Mar 10, 2020 | 43.96 | 44.53 | 40.53 | 43.02 | 233,486,400 | +2.49(+6.14%) |
Mar 09, 2020 | 40.36 | 44.20 | 40.33 | 40.53 | 254,995,664 | -6.37(-13.57%) |
Mar 06, 2020 | 46.00 | 47.13 | 45.62 | 46.90 | 189,943,488 | -1.40(-2.91%) |
Mar 05, 2020 | 48.25 | 49.72 | 47.87 | 48.30 | 162,003,696 | -1.66(-3.33%) |
Mar 04, 2020 | 50.93 | 51.10 | 48.32 | 49.97 | 225,073,184 | +0.27(+0.54%) |
Mar 03, 2020 | 53.67 | 53.80 | 47.74 | 49.70 | 385,483,232 | +0.13(+0.25%) |
Mar 02, 2020 | 46.07 | 49.58 | 45.78 | 49.57 | 301,208,672 | +5.04(+11.32%) |
Feb 28, 2020 | 41.98 | 46.03 | 40.77 | 44.53 | 368,461,472 | -0.73(-1.62%) |
Feb 27, 2020 | 48.67 | 49.32 | 44.60 | 45.27 | 362,243,072 | -6.65(-12.81%) |
Feb 26, 2020 | 52.17 | 54.22 | 51.74 | 51.92 | 211,282,816 | -1.41(-2.64%) |
Feb 25, 2020 | 56.60 | 57.11 | 52.47 | 53.33 | 258,405,888 | -2.26(-4.06%) |
Feb 24, 2020 | 55.93 | 57.57 | 54.81 | 55.59 | 225,933,728 | -4.48(-7.46%) |
Feb 21, 2020 | 60.47 | 60.87 | 58.70 | 60.07 | 215,090,992 | +0.11(+0.18%) |
Feb 20, 2020 | 60.80 | 60.80 | 57.33 | 59.96 | 263,682,048 | -1.20(-1.96%) |
Feb 19, 2020 | 61.57 | 62.99 | 60.07 | 61.16 | 379,699,392 | +3.93(+6.88%) |
Feb 18, 2020 | 56.11 | 57.33 | 55.49 | 57.23 | 245,996,880 | +3.89(+7.30%) |
Feb 14, 2020 | 52.48 | 54.20 | 52.37 | 53.34 | 235,405,488 | -0.26(-0.49%) |
Feb 13, 2020 | 49.46 | 54.53 | 49.00 | 53.60 | 393,490,048 | +2.45(+4.78%) |
Feb 12, 2020 | 51.86 | 52.65 | 50.89 | 51.15 | 178,999,120 | -0.47(-0.92%) |
Feb 11, 2020 | 51.25 | 52.23 | 50.53 | 51.63 | 175,031,696 | +0.21(+0.40%) |
Feb 10, 2020 | 53.33 | 54.67 | 50.16 | 51.42 | 369,885,504 | +1.55(+3.10%) |
Feb 07, 2020 | 48.70 | 51.32 | 48.67 | 49.87 | 255,952,480 | -0.06(-0.12%) |
Feb 06, 2020 | 46.66 | 53.06 | 45.80 | 49.93 | 597,763,200 | +0.95(+1.94%) |
Feb 05, 2020 | 54.88 | 56.40 | 46.94 | 48.98 | 724,709,376 | -10.16(-17.18%) |
Feb 04, 2020 | 59.00 | 64.60 | 55.59 | 59.14 | 911,570,752 | +8.25(+16.21%) |
Feb 03, 2020 | 44.91 | 52.41 | 44.90 | 50.89 | 706,097,344 | +7.52(+17.33%) |
Jan 31, 2020 | 42.67 | 43.53 | 42.17 | 43.37 | 235,787,984 | +0.65(+1.52%) |
Jan 30, 2020 | 42.16 | 43.39 | 41.20 | 42.72 | 434,571,456 | +3.99(+10.30%) |
Jan 29, 2020 | 38.38 | 39.32 | 37.83 | 38.73 | 266,437,968 | +0.94(+2.49%) |
Jan 28, 2020 | 37.90 | 38.45 | 37.21 | 37.79 | 175,952,720 | +0.59(+1.59%) |
Jan 27, 2020 | 36.13 | 37.63 | 35.95 | 37.20 | 203,534,928 | -0.45(-1.20%) |
Jan 24, 2020 | 38.04 | 38.26 | 36.95 | 37.65 | 215,303,984 | -0.49(-1.29%) |
Jan 23, 2020 | 37.62 | 38.80 | 37.04 | 38.15 | 294,433,664 | +0.18(+0.46%) |
Jan 22, 2020 | 38.13 | 39.63 | 37.27 | 37.97 | 469,388,416 | +1.49(+4.09%) |
Jan 21, 2020 | 35.35 | 36.57 | 35.23 | 36.48 | 266,277,584 | +2.45(+7.19%) |
Jan 17, 2020 | 33.84 | 34.38 | 33.54 | 34.03 | 204,434,992 | -0.20(-0.58%) |
Jan 16, 2020 | 32.92 | 34.30 | 32.81 | 34.23 | 325,573,536 | -0.33(-0.97%) |
Jan 15, 2020 | 35.32 | 35.86 | 34.45 | 34.57 | 259,520,752 | -1.29(-3.61%) |
Jan 14, 2020 | 36.07 | 36.49 | 34.99 | 35.86 | 434,964,960 | +0.87(+2.49%) |
Jan 13, 2020 | 32.90 | 35.04 | 32.80 | 34.99 | 397,762,304 | +3.11(+9.77%) |
Jan 10, 2020 | 32.12 | 32.33 | 31.58 | 31.88 | 194,651,984 | -0.21(-0.66%) |
Jan 09, 2020 | 33.14 | 33.25 | 31.52 | 32.09 | 426,605,664 | -0.72(-2.19%) |
Jan 08, 2020 | 31.58 | 33.23 | 31.22 | 32.81 | 467,176,896 | +1.54(+4.92%) |
Jan 07, 2020 | 30.76 | 31.44 | 30.22 | 31.27 | 268,486,464 | +1.17(+3.88%) |
Jan 06, 2020 | 29.36 | 30.10 | 29.33 | 30.10 | 151,988,672 | +0.57(+1.93%) |
Jan 03, 2020 | 29.37 | 30.27 | 29.13 | 29.53 | 266,918,992 | +0.85(+2.96%) |
Jan 02, 2020 | 28.30 | 28.71 | 28.11 | 28.68 | 143,054,368 | +0.80(+2.85%) |
Dec 31, 2019 | 27.00 | 28.09 | 26.81 | 27.89 | 154,385,984 | +0.24(+0.88%) |
Dec 30, 2019 | 28.59 | 28.60 | 27.28 | 27.65 | 188,798,752 | -1.05(-3.64%) |
Dec 27, 2019 | 29.00 | 29.02 | 28.41 | 28.69 | 149,352,000 | -0.04(-0.13%) |
Dec 26, 2019 | 28.53 | 28.90 | 28.42 | 28.73 | 159,509,744 | +0.38(+1.34%) |
Dec 24, 2019 | 27.89 | 28.36 | 27.51 | 28.35 | 120,820,496 | +0.40(+1.44%) |
Dec 23, 2019 | 27.45 | 28.13 | 27.33 | 27.95 | 199,800,288 | +0.91(+3.36%) |
Dec 20, 2019 | 27.35 | 27.53 | 26.68 | 27.04 | 221,777,984 | +0.10(+0.38%) |
Dec 19, 2019 | 26.49 | 27.12 | 26.43 | 26.94 | 271,613,760 | +0.73(+2.77%) |
Dec 18, 2019 | 25.38 | 26.35 | 25.37 | 26.21 | 211,822,848 | +0.94(+3.74%) |
Dec 17, 2019 | 25.27 | 25.70 | 25.06 | 25.27 | 127,454,168 | -0.17(-0.66%) |
Dec 16, 2019 | 24.17 | 25.57 | 24.17 | 25.43 | 272,619,360 | +1.54(+6.45%) |
Dec 13, 2019 | 24.07 | 24.35 | 23.64 | 23.89 | 98,612,992 | -0.09(-0.36%) |
Dec 12, 2019 | 23.66 | 24.18 | 23.55 | 23.98 | 116,468,800 | +0.47(+1.98%) |
Dec 11, 2019 | 23.46 | 23.81 | 23.41 | 23.51 | 103,518,552 | +0.26(+1.11%) |
Dec 10, 2019 | 22.66 | 23.38 | 22.62 | 23.26 | 132,435,744 | +0.62(+2.74%) |
Dec 09, 2019 | 22.44 | 22.96 | 22.34 | 22.64 | 135,346,048 | +0.24(+1.08%) |
Dec 06, 2019 | 22.33 | 22.59 | 22.32 | 22.39 | 114,283,496 | +0.37(+1.67%) |
Dec 05, 2019 | 22.19 | 22.29 | 21.82 | 22.02 | 55,869,164 | -0.18(-0.80%) |
Dec 04, 2019 | 22.52 | 22.52 | 22.19 | 22.20 | 82,996,344 | -0.21(-0.94%) |
Dec 03, 2019 | 22.17 | 22.53 | 22.15 | 22.41 | 99,132,896 | +0.09(+0.40%) |
Dec 02, 2019 | 21.96 | 22.43 | 21.91 | 22.32 | 91,122,040 | +0.33(+1.49%) |
Nov 29, 2019 | 22.07 | 22.08 | 21.83 | 22.00 | 36,984,000 | -0.09(-0.41%) |
Nov 27, 2019 | 22.07 | 22.26 | 21.90 | 22.09 | 83,450,992 | +0.12(+0.52%) |
Nov 26, 2019 | 22.35 | 22.37 | 21.81 | 21.97 | 119,211,008 | -0.45(-2.02%) |
Nov 25, 2019 | 22.95 | 22.97 | 22.30 | 22.42 | 185,099,840 | +0.22(+0.99%) |
Nov 22, 2019 | 22.68 | 22.73 | 22.00 | 22.20 | 253,058,992 | -1.45(-6.14%) |
Nov 21, 2019 | 23.63 | 24.06 | 23.60 | 23.66 | 91,190,816 | +0.17(+0.74%) |
Nov 20, 2019 | 24.00 | 24.08 | 23.30 | 23.48 | 100,887,448 | -0.49(-2.03%) |
Nov 19, 2019 | 23.45 | 24.00 | 23.19 | 23.97 | 115,871,712 | +0.64(+2.72%) |
Nov 18, 2019 | 23.53 | 23.54 | 23.07 | 23.33 | 66,005,548 | -0.15(-0.62%) |
Nov 15, 2019 | 23.38 | 23.52 | 23.22 | 23.48 | 72,187,496 | +0.19(+0.81%) |
Nov 14, 2019 | 23.07 | 23.59 | 22.86 | 23.29 | 96,973,616 | +0.22(+0.94%) |
Nov 13, 2019 | 23.67 | 23.76 | 23.01 | 23.07 | 126,844,536 | -0.25(-1.09%) |
Nov 12, 2019 | 23.13 | 23.36 | 22.94 | 23.33 | 110,194,464 | +0.32(+1.40%) |
Nov 11, 2019 | 22.93 | 23.28 | 22.80 | 23.01 | 149,802,240 | +0.53(+2.36%) |
Nov 08, 2019 | 22.30 | 22.50 | 22.17 | 22.48 | 91,112,992 | +0.11(+0.48%) |
Nov 07, 2019 | 21.94 | 22.77 | 21.87 | 22.37 | 216,877,664 | +0.60(+2.74%) |
Nov 06, 2019 | 21.20 | 21.78 | 20.97 | 21.77 | 118,975,824 | +0.62(+2.95%) |
Nov 05, 2019 | 21.31 | 21.57 | 21.07 | 21.15 | 104,053,296 | -0.02(-0.08%) |
Nov 04, 2019 | 20.99 | 21.46 | 20.62 | 21.16 | 131,712,560 | +0.28(+1.33%) |
Nov 01, 2019 | 21.09 | 21.10 | 20.65 | 20.89 | 95,758,496 | -0.11(-0.51%) |
Oct 31, 2019 | 20.87 | 21.27 | 20.87 | 20.99 | 75,998,160 | -0.01(-0.03%) |
Oct 30, 2019 | 20.87 | 21.25 | 20.66 | 21.00 | 144,602,400 | -0.08(-0.38%) |
Oct 29, 2019 | 21.33 | 21.62 | 20.98 | 21.08 | 190,200,672 | -0.77(-3.51%) |
Oct 28, 2019 | 21.84 | 22.72 | 21.51 | 21.85 | 282,996,960 | -0.03(-0.13%) |
Oct 25, 2019 | 19.85 | 22.00 | 19.74 | 21.88 | 450,089,984 | +1.90(+9.49%) |
Oct 24, 2019 | 20.06 | 20.33 | 19.28 | 19.98 | 447,203,136 | +3.00(+17.67%) |
Oct 23, 2019 | 16.97 | 17.08 | 16.76 | 16.98 | 165,265,344 | -0.06(-0.35%) |
Oct 22, 2019 | 16.95 | 17.22 | 16.72 | 17.04 | 69,287,936 | +0.14(+0.82%) |
Oct 21, 2019 | 17.22 | 17.30 | 16.68 | 16.90 | 76,538,096 | -0.23(-1.34%) |
Oct 18, 2019 | 17.38 | 17.52 | 17.01 | 17.13 | 86,303,992 | -0.33(-1.92%) |
Oct 17, 2019 | 17.50 | 17.65 | 17.34 | 17.46 | 71,661,656 | +0.15(+0.85%) |
Oct 16, 2019 | 17.16 | 17.47 | 17.13 | 17.32 | 100,532,064 | +0.12(+0.72%) |
Oct 15, 2019 | 17.18 | 17.33 | 16.94 | 17.19 | 97,132,976 | +0.06(+0.36%) |
Oct 14, 2019 | 16.53 | 17.24 | 16.48 | 17.13 | 153,307,312 | +0.60(+3.66%) |
Oct 11, 2019 | 16.48 | 16.74 | 16.45 | 16.53 | 127,321,496 | +0.21(+1.29%) |
Oct 10, 2019 | 16.35 | 16.62 | 16.11 | 16.32 | 94,655,624 | +0.01(+0.09%) |
Oct 09, 2019 | 16.09 | 16.49 | 16.04 | 16.30 | 103,885,416 | +0.30(+1.87%) |
Oct 08, 2019 | 15.72 | 16.26 | 15.63 | 16.00 | 130,502,136 | +0.16(+0.98%) |
Oct 07, 2019 | 15.32 | 15.90 | 15.24 | 15.85 | 121,270,536 | +0.42(+2.72%) |
Oct 04, 2019 | 15.44 | 15.65 | 15.20 | 15.43 | 120,316,496 | -0.11(-0.69%) |
Oct 03, 2019 | 15.46 | 15.63 | 14.95 | 15.54 | 226,993,808 | -0.67(-4.15%) |
Oct 02, 2019 | 16.22 | 16.31 | 15.96 | 16.21 | 93,704,408 | -0.10(-0.64%) |
Oct 01, 2019 | 16.10 | 16.40 | 15.94 | 16.31 | 92,918,456 | +0.25(+1.59%) |
Sep 30, 2019 | 16.20 | 16.27 | 15.74 | 16.06 | 89,141,968 | -0.08(-0.52%) |
Sep 27, 2019 | 16.15 | 16.58 | 15.92 | 16.14 | 166,846,496 | -0.03(-0.18%) |
Sep 26, 2019 | 15.38 | 16.22 | 15.16 | 16.17 | 181,090,256 | +0.93(+6.11%) |
Sep 25, 2019 | 14.97 | 15.27 | 14.56 | 15.24 | 141,617,632 | +0.36(+2.41%) |
Sep 24, 2019 | 16.10 | 16.13 | 14.84 | 14.88 | 193,981,632 | -1.20(-7.47%) |
Sep 23, 2019 | 16.00 | 16.35 | 15.95 | 16.08 | 65,816,188 | +0.04(+0.25%) |
Sep 20, 2019 | 16.43 | 16.46 | 15.88 | 16.04 | 97,592,992 | -0.40(-2.43%) |
Sep 19, 2019 | 16.40 | 16.53 | 16.32 | 16.44 | 73,175,848 | +0.21(+1.28%) |
Sep 18, 2019 | 16.33 | 16.54 | 16.16 | 16.23 | 63,398,608 | -0.09(-0.53%) |
Sep 17, 2019 | 16.16 | 16.37 | 16.02 | 16.32 | 59,192,352 | +0.13(+0.82%) |
Sep 16, 2019 | 16.40 | 16.50 | 16.08 | 16.19 | 70,901,352 | -0.16(-0.98%) |
Sep 13, 2019 | 16.46 | 16.56 | 16.32 | 16.35 | 79,696,496 | -0.04(-0.27%) |
Sep 12, 2019 | 16.51 | 16.90 | 16.29 | 16.39 | 128,683,360 | -0.08(-0.50%) |
Sep 11, 2019 | 15.83 | 16.54 | 15.73 | 16.47 | 150,327,824 | +0.77(+4.91%) |
Sep 10, 2019 | 15.39 | 15.70 | 15.26 | 15.70 | 73,228,080 | +0.25(+1.62%) |
Sep 09, 2019 | 15.33 | 15.58 | 15.28 | 15.45 | 72,008,008 | +0.29(+1.91%) |
Sep 06, 2019 | 15.15 | 15.31 | 15.01 | 15.16 | 62,839,496 | -0.14(-0.93%) |
Sep 05, 2019 | 14.83 | 15.32 | 14.72 | 15.31 | 110,965,120 | +0.59(+4.03%) |
Sep 04, 2019 | 15.13 | 15.23 | 14.61 | 14.71 | 86,494,304 | -0.29(-1.92%) |
Sep 03, 2019 | 14.94 | 15.26 | 14.88 | 15.00 | 80,349,472 | -0.04(-0.27%) |
Aug 30, 2019 | 15.28 | 15.50 | 14.95 | 15.04 | 139,915,488 | +0.26(+1.76%) |
Aug 29, 2019 | 14.60 | 14.89 | 14.53 | 14.78 | 77,721,144 | +0.41(+2.84%) |
Aug 28, 2019 | 14.25 | 14.48 | 14.15 | 14.37 | 48,455,128 | +0.10(+0.71%) |
Aug 27, 2019 | 14.38 | 14.59 | 14.14 | 14.27 | 81,282,984 | -0.06(-0.43%) |
Aug 26, 2019 | 14.24 | 14.33 | 14.10 | 14.33 | 75,801,552 | +0.24(+1.70%) |
Aug 23, 2019 | 14.66 | 14.74 | 14.07 | 14.09 | 128,395,496 | -0.72(-4.84%) |
Aug 22, 2019 | 14.85 | 15.03 | 14.55 | 14.81 | 98,413,736 | +0.09(+0.60%) |
Aug 21, 2019 | 14.80 | 14.88 | 14.51 | 14.72 | 116,959,872 | -0.34(-2.23%) |
Aug 20, 2019 | 15.17 | 15.27 | 14.97 | 15.06 | 62,354,500 | -0.06(-0.43%) |
Aug 19, 2019 | 14.95 | 15.19 | 14.78 | 15.12 | 79,663,192 | +0.46(+3.13%) |
Aug 16, 2019 | 14.44 | 14.82 | 14.40 | 14.66 | 78,109,496 | +0.29(+1.99%) |
Aug 15, 2019 | 14.72 | 14.77 | 14.10 | 14.38 | 123,442,992 | -0.27(-1.81%) |
Aug 14, 2019 | 15.41 | 15.43 | 14.45 | 14.64 | 143,273,008 | -1.03(-6.55%) |
Aug 13, 2019 | 15.25 | 15.73 | 15.17 | 15.67 | 73,015,840 | +0.40(+2.62%) |
Aug 12, 2019 | 15.53 | 15.72 | 15.25 | 15.27 | 69,877,208 | -0.40(-2.55%) |
Aug 09, 2019 | 15.74 | 15.93 | 15.59 | 15.67 | 58,472,996 | -0.22(-1.38%) |
Aug 08, 2019 | 15.63 | 15.99 | 15.51 | 15.89 | 79,040,848 | +0.33(+2.09%) |
Aug 07, 2019 | 15.10 | 15.57 | 15.05 | 15.56 | 71,615,680 | +0.18(+1.16%) |
Aug 06, 2019 | 15.46 | 15.50 | 15.05 | 15.38 | 83,383,528 | +0.16(+1.06%) |
Aug 05, 2019 | 15.31 | 15.42 | 15.05 | 15.22 | 105,131,152 | -0.40(-2.57%) |
Aug 02, 2019 | 15.42 | 15.75 | 15.28 | 15.62 | 92,045,992 | +0.03(+0.21%) |
Aug 01, 2019 | 16.18 | 16.30 | 15.45 | 15.59 | 123,846,112 | -0.52(-3.21%) |
Jul 31, 2019 | 16.20 | 16.45 | 15.78 | 16.11 | 137,639,680 | -0.04(-0.27%) |
Jul 30, 2019 | 15.53 | 16.22 | 15.48 | 16.15 | 121,614,744 | +0.43(+2.75%) |
Jul 29, 2019 | 15.14 | 15.73 | 15.07 | 15.72 | 139,012,048 | +0.52(+3.39%) |
Jul 26, 2019 | 15.13 | 15.35 | 14.82 | 15.20 | 150,414,000 | -0.05(-0.34%) |
Jul 25, 2019 | 15.63 | 15.63 | 15.04 | 15.25 | 336,148,608 | -2.40(-13.61%) |
Jul 24, 2019 | 17.28 | 17.74 | 17.21 | 17.66 | 163,895,504 | +0.31(+1.81%) |
Jul 23, 2019 | 17.11 | 17.37 | 16.97 | 17.34 | 75,245,384 | +0.30(+1.76%) |
Jul 22, 2019 | 17.25 | 17.48 | 16.95 | 17.05 | 102,665,440 | -0.17(-0.97%) |
Jul 19, 2019 | 17.05 | 17.33 | 16.97 | 17.21 | 105,725,992 | +0.31(+1.83%) |
Jul 18, 2019 | 17.00 | 17.05 | 16.79 | 16.90 | 71,429,320 | -0.09(-0.52%) |
Jul 17, 2019 | 17.04 | 17.22 | 16.89 | 16.99 | 146,396,528 | +0.17(+0.98%) |
Jul 16, 2019 | 16.62 | 16.90 | 16.53 | 16.83 | 122,144,560 | -0.07(-0.44%) |
Jul 15, 2019 | 16.53 | 16.96 | 16.32 | 16.90 | 164,776,256 | +0.56(+3.44%) |
Jul 12, 2019 | 15.98 | 16.36 | 15.98 | 16.34 | 138,007,488 | +0.43(+2.72%) |
Jul 11, 2019 | 15.88 | 16.10 | 15.72 | 15.91 | 112,561,736 | -0.02(-0.13%) |
Jul 10, 2019 | 15.61 | 15.93 | 15.54 | 15.93 | 137,100,784 | +0.59(+3.85%) |
Jul 09, 2019 | 15.26 | 15.40 | 15.15 | 15.34 | 92,784,368 | -0.02(-0.12%) |
Jul 08, 2019 | 15.42 | 15.48 | 15.24 | 15.36 | 88,171,000 | -0.18(-1.18%) |
Jul 05, 2019 | 15.64 | 15.70 | 15.39 | 15.54 | 105,985,496 | -0.12(-0.77%) |
Jul 03, 2019 | 15.96 | 16.10 | 15.63 | 15.66 | 213,016,496 | +0.69(+4.61%) |
Jul 02, 2019 | 15.26 | 15.28 | 14.81 | 14.97 | 137,953,120 | -0.21(-1.35%) |
Jul 01, 2019 | 15.35 | 15.54 | 15.09 | 15.18 | 123,448,296 | +0.28(+1.87%) |
Jun 28, 2019 | 14.73 | 15.01 | 14.72 | 14.90 | 102,769,496 | +0.04(+0.28%) |
Jun 27, 2019 | 14.63 | 14.86 | 14.49 | 14.86 | 95,008,928 | +0.24(+1.63%) |
Jun 26, 2019 | 14.69 | 15.15 | 14.54 | 14.62 | 127,564,672 | -0.03(-0.22%) |
Jun 25, 2019 | 14.96 | 15.02 | 14.63 | 14.65 | 92,662,072 | -0.26(-1.76%) |
Jun 24, 2019 | 14.88 | 15.06 | 14.73 | 14.91 | 86,227,856 | +0.12(+0.82%) |
Jun 21, 2019 | 14.41 | 14.81 | 14.37 | 14.79 | 123,029,992 | +0.15(+1.02%) |
Jun 20, 2019 | 14.87 | 15.13 | 14.42 | 14.64 | 177,878,944 | -0.45(-3.01%) |
Jun 19, 2019 | 15.01 | 15.18 | 14.74 | 15.10 | 98,537,888 | +0.11(+0.75%) |
Jun 18, 2019 | 15.25 | 15.65 | 14.84 | 14.98 | 190,612,368 | -0.02(-0.13%) |
Jun 17, 2019 | 14.37 | 15.13 | 14.28 | 15.00 | 184,673,536 | +0.67(+4.70%) |
Jun 14, 2019 | 14.08 | 14.44 | 14.03 | 14.33 | 111,500,992 | +0.15(+1.07%) |
Jun 13, 2019 | 14.03 | 14.33 | 13.83 | 14.18 | 122,393,920 | +0.23(+1.62%) |
Jun 12, 2019 | 14.86 | 14.89 | 13.93 | 13.95 | 227,875,568 | -0.52(-3.61%) |
Jun 11, 2019 | 14.61 | 14.73 | 14.23 | 14.47 | 173,825,696 | +0.28(+1.98%) |
Jun 10, 2019 | 14.02 | 14.46 | 13.93 | 14.19 | 158,578,848 | +0.56(+4.10%) |
Jun 07, 2019 | 13.67 | 14.06 | 13.57 | 13.63 | 240,052,480 | -0.10(-0.70%) |
Jun 06, 2019 | 13.63 | 14.07 | 13.45 | 13.73 | 303,545,216 | +0.62(+4.76%) |
Jun 05, 2019 | 13.25 | 13.42 | 12.79 | 13.11 | 202,553,232 | +0.20(+1.54%) |
Jun 04, 2019 | 12.07 | 12.93 | 11.97 | 12.91 | 207,024,160 | +0.98(+8.18%) |
Jun 03, 2019 | 12.37 | 12.45 | 11.80 | 11.93 | 195,841,280 | -0.41(-3.34%) |
May 31, 2019 | 12.34 | 12.66 | 12.27 | 12.34 | 156,100,512 | -0.22(-1.72%) |
May 30, 2019 | 12.58 | 12.82 | 12.47 | 12.56 | 118,633,880 | -0.10(-0.77%) |
May 29, 2019 | 12.47 | 12.83 | 12.34 | 12.66 | 179,405,952 | +0.08(+0.61%) |
May 28, 2019 | 12.75 | 13.00 | 12.52 | 12.58 | 154,573,424 | -0.13(-1.01%) |
May 24, 2019 | 13.32 | 13.33 | 12.58 | 12.71 | 212,047,488 | -0.32(-2.49%) |
May 23, 2019 | 12.47 | 13.30 | 12.41 | 13.03 | 398,080,352 | +0.18(+1.43%) |
May 22, 2019 | 13.27 | 13.60 | 12.79 | 12.85 | 279,948,736 | -0.82(-6.02%) |
May 21, 2019 | 13.30 | 13.83 | 13.07 | 13.67 | 269,815,456 | -0.02(-0.14%) |
May 20, 2019 | 13.52 | 13.73 | 13.02 | 13.69 | 307,726,688 | -0.38(-2.69%) |
May 17, 2019 | 14.80 | 14.82 | 13.93 | 14.07 | 266,798,992 | -1.15(-7.58%) |
May 16, 2019 | 15.30 | 15.40 | 15.10 | 15.22 | 112,047,352 | -0.24(-1.56%) |
May 15, 2019 | 15.29 | 15.50 | 15.02 | 15.46 | 109,385,616 | -0.02(-0.15%) |
May 14, 2019 | 15.29 | 15.63 | 15.20 | 15.49 | 108,711,816 | +0.35(+2.33%) |
May 13, 2019 | 15.47 | 15.50 | 14.97 | 15.13 | 162,446,512 | -0.83(-5.22%) |
May 10, 2019 | 15.98 | 16.13 | 15.73 | 15.97 | 105,124,496 | -0.16(-1.02%) |
May 09, 2019 | 16.13 | 16.25 | 15.80 | 16.13 | 100,633,088 | -0.19(-1.17%) |
May 08, 2019 | 16.46 | 16.71 | 16.28 | 16.32 | 92,527,664 | -0.15(-0.90%) |
May 07, 2019 | 17.12 | 17.15 | 16.34 | 16.47 | 151,872,480 | -0.37(-2.19%) |
May 06, 2019 | 16.67 | 17.22 | 16.57 | 16.84 | 162,434,960 | -0.16(-0.95%) |
May 03, 2019 | 16.26 | 17.11 | 16.23 | 17.00 | 355,600,480 | +0.68(+4.18%) |
May 02, 2019 | 16.32 | 16.48 | 15.85 | 16.32 | 272,138,272 | +0.72(+4.61%) |