Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.230 | 8.300 | 8.020 | 8.120 | 1,043,000 | -0.17(-2.05%) |
Jan 30, 2020 | 8.200 | 8.380 | 8.050 | 8.290 | 762,853 | +0.02(+0.24%) |
Jan 29, 2020 | 8.150 | 8.510 | 8.060 | 8.270 | 1,570,028 | +0.25(+3.12%) |
Jan 28, 2020 | 7.890 | 8.220 | 7.810 | 8.020 | 908,147 | +0.20(+2.56%) |
Jan 27, 2020 | 7.950 | 7.970 | 7.730 | 7.820 | 1,030,244 | -0.24(-2.98%) |
Jan 24, 2020 | 8.260 | 8.574 | 7.811 | 8.060 | 1,899,500 | -0.22(-2.66%) |
Jan 23, 2020 | 8.760 | 8.810 | 8.230 | 8.280 | 1,554,307 | -0.47(-5.37%) |
Jan 22, 2020 | 9.150 | 9.510 | 8.670 | 8.750 | 2,096,718 | -0.26(-2.89%) |
Jan 21, 2020 | 8.540 | 9.250 | 8.470 | 9.010 | 2,841,279 | +0.48(+5.63%) |
Jan 17, 2020 | 8.600 | 8.951 | 8.400 | 8.530 | 1,994,800 | -0.01(-0.12%) |
Jan 16, 2020 | 8.600 | 9.100 | 8.490 | 8.540 | 2,162,732 | -0.06(-0.70%) |
Jan 15, 2020 | 8.980 | 9.440 | 8.410 | 8.600 | 4,147,164 | -0.21(-2.38%) |
Jan 14, 2020 | 8.020 | 9.080 | 7.970 | 8.810 | 4,109,650 | +0.81(+10.13%) |
Jan 13, 2020 | 8.150 | 8.300 | 7.920 | 8.000 | 944,023 | -0.14(-1.72%) |
Jan 10, 2020 | 8.050 | 8.350 | 7.930 | 8.140 | 1,365,700 | +0.02(+0.25%) |
Jan 09, 2020 | 7.900 | 8.340 | 7.900 | 8.120 | 1,948,803 | +0.23(+2.92%) |
Jan 08, 2020 | 7.830 | 8.170 | 7.750 | 7.890 | 1,537,022 | -0.18(-2.23%) |
Jan 07, 2020 | 8.270 | 8.830 | 7.900 | 8.070 | 5,543,377 | -0.13(-1.59%) |
Jan 06, 2020 | 7.180 | 8.260 | 7.120 | 8.200 | 4,525,921 | +0.99(+13.73%) |
Jan 03, 2020 | 6.950 | 7.249 | 6.931 | 7.210 | 896,600 | +0.17(+2.41%) |
Jan 02, 2020 | 7.080 | 7.090 | 6.850 | 7.040 | 634,731 | -0.01(-0.14%) |
Dec 31, 2019 | 6.880 | 7.120 | 6.750 | 7.050 | 1,487,500 | +0.12(+1.73%) |
Dec 30, 2019 | 6.950 | 7.120 | 6.850 | 6.930 | 1,554,877 | +0.11(+1.61%) |
Dec 27, 2019 | 6.630 | 7.120 | 6.610 | 6.820 | 1,500,200 | +0.12(+1.79%) |
Dec 26, 2019 | 6.900 | 6.960 | 6.570 | 6.700 | 1,631,693 | -0.20(-2.90%) |
Dec 24, 2019 | 7.030 | 7.030 | 6.840 | 6.900 | 496,400 | -0.12(-1.71%) |
Dec 23, 2019 | 7.100 | 7.100 | 6.850 | 7.020 | 1,145,084 | -0.05(-0.71%) |
Dec 20, 2019 | 7.140 | 7.225 | 7.030 | 7.070 | 1,761,500 | -0.10(-1.39%) |
Dec 19, 2019 | 7.190 | 7.200 | 7.110 | 7.170 | 699,569 | +0.06(+0.84%) |
Dec 18, 2019 | 7.020 | 7.190 | 6.990 | 7.110 | 823,590 | +0.08(+1.14%) |
Dec 17, 2019 | 7.070 | 7.140 | 6.960 | 7.030 | 909,489 | -0.03(-0.42%) |
Dec 16, 2019 | 7.100 | 7.340 | 7.040 | 7.060 | 1,158,083 | -0.08(-1.12%) |
Dec 13, 2019 | 7.450 | 7.490 | 7.100 | 7.140 | 1,137,400 | -0.23(-3.12%) |
Dec 12, 2019 | 7.200 | 7.600 | 7.050 | 7.370 | 3,112,736 | +0.23(+3.22%) |
Dec 11, 2019 | 7.030 | 7.220 | 6.920 | 7.140 | 1,041,839 | +0.07(+0.99%) |
Dec 10, 2019 | 7.200 | 7.250 | 7.000 | 7.070 | 907,335 | -0.13(-1.81%) |
Dec 09, 2019 | 7.390 | 7.450 | 7.080 | 7.200 | 1,087,812 | -0.16(-2.17%) |
Dec 06, 2019 | 7.280 | 7.530 | 7.260 | 7.360 | 993,900 | +0.10(+1.38%) |
Dec 05, 2019 | 7.620 | 7.680 | 7.250 | 7.260 | 922,152 | -0.29(-3.84%) |
Dec 04, 2019 | 7.610 | 7.750 | 7.480 | 7.550 | 979,488 | +0.05(+0.67%) |
Dec 03, 2019 | 7.380 | 7.650 | 7.270 | 7.500 | 1,114,959 | -0.03(-0.40%) |
Dec 02, 2019 | 7.460 | 7.690 | 7.250 | 7.530 | 1,453,173 | -0.06(-0.79%) |
Nov 29, 2019 | 7.420 | 7.590 | 7.250 | 7.590 | 829,700 | +0.15(+2.02%) |
Nov 27, 2019 | 7.850 | 7.860 | 7.300 | 7.440 | 2,110,600 | -0.33(-4.25%) |
Nov 26, 2019 | 7.750 | 7.940 | 7.620 | 7.770 | 789,797 | +0.03(+0.39%) |
Nov 25, 2019 | 7.620 | 7.960 | 7.550 | 7.740 | 1,148,047 | +0.17(+2.25%) |
Nov 22, 2019 | 7.660 | 7.730 | 7.300 | 7.570 | 1,152,500 | -0.06(-0.79%) |
Nov 21, 2019 | 7.960 | 7.970 | 7.610 | 7.630 | 1,054,937 | -0.29(-3.66%) |
Nov 20, 2019 | 7.800 | 8.040 | 7.630 | 7.920 | 1,159,903 | +0.04(+0.51%) |
Nov 19, 2019 | 8.110 | 8.160 | 7.750 | 7.880 | 1,291,556 | -0.22(-2.72%) |
Nov 18, 2019 | 8.420 | 8.470 | 8.070 | 8.100 | 923,823 | -0.23(-2.76%) |
Nov 15, 2019 | 8.300 | 8.540 | 8.210 | 8.330 | 1,459,400 | +0.14(+1.71%) |
Nov 14, 2019 | 8.090 | 8.380 | 7.840 | 8.190 | 2,028,160 | +0.06(+0.74%) |
Nov 13, 2019 | 7.630 | 8.300 | 7.600 | 8.130 | 3,286,761 | +0.35(+4.50%) |
Nov 12, 2019 | 8.960 | 8.980 | 7.600 | 7.780 | 8,464,607 | -1.64(-17.41%) |
Nov 11, 2019 | 9.520 | 9.750 | 9.190 | 9.420 | 1,881,640 | -0.28(-2.89%) |
Nov 08, 2019 | 9.850 | 9.920 | 9.520 | 9.700 | 995,600 | -0.22(-2.22%) |
Nov 07, 2019 | 10.20 | 10.20 | 9.570 | 9.920 | 1,526,494 | -0.09(-0.85%) |
Nov 06, 2019 | 10.05 | 10.25 | 9.880 | 10.01 | 771,151 | -0.02(-0.25%) |
Nov 05, 2019 | 10.22 | 10.30 | 9.770 | 10.03 | 1,413,638 | -0.19(-1.86%) |
Nov 04, 2019 | 10.38 | 10.50 | 10.07 | 10.22 | 1,160,794 | -0.09(-0.87%) |
Nov 01, 2019 | 10.36 | 10.64 | 10.25 | 10.31 | 869,600 | -0.22(-2.09%) |
Oct 31, 2019 | 10.50 | 10.72 | 10.16 | 10.53 | 1,278,586 | -0.13(-1.22%) |
Oct 30, 2019 | 10.47 | 10.72 | 10.35 | 10.66 | 1,153,970 | +0.17(+1.62%) |
Oct 29, 2019 | 10.94 | 10.99 | 10.42 | 10.49 | 1,845,752 | -0.51(-4.64%) |
Oct 28, 2019 | 11.67 | 11.89 | 10.99 | 11.00 | 2,628,565 | -0.29(-2.57%) |
Oct 25, 2019 | 10.66 | 11.47 | 10.52 | 11.29 | 2,806,800 | +0.59(+5.51%) |
Oct 24, 2019 | 10.95 | 11.08 | 10.58 | 10.70 | 1,545,681 | -0.21(-1.92%) |
Oct 23, 2019 | 10.97 | 11.36 | 10.87 | 10.91 | 1,944,079 | -0.06(-0.55%) |
Oct 22, 2019 | 11.15 | 11.32 | 10.80 | 10.97 | 1,441,346 | -0.14(-1.26%) |
Oct 21, 2019 | 10.85 | 11.30 | 10.65 | 11.11 | 2,582,797 | +0.29(+2.68%) |
Oct 18, 2019 | 11.27 | 11.50 | 10.76 | 10.82 | 1,578,800 | -0.49(-4.33%) |
Oct 17, 2019 | 11.65 | 12.15 | 11.05 | 11.31 | 2,480,627 | -0.29(-2.50%) |
Oct 16, 2019 | 11.19 | 11.90 | 10.87 | 11.60 | 2,505,265 | +0.53(+4.79%) |
Oct 15, 2019 | 10.60 | 11.41 | 10.54 | 11.07 | 2,667,261 | +0.47(+4.43%) |
Oct 14, 2019 | 10.48 | 10.98 | 10.40 | 10.60 | 1,815,396 | -0.07(-0.66%) |
Oct 11, 2019 | 11.03 | 11.30 | 10.30 | 10.67 | 2,643,700 | -0.18(-1.66%) |
Oct 10, 2019 | 10.93 | 11.40 | 10.77 | 10.85 | 1,791,208 | +0.16(+1.50%) |
Oct 09, 2019 | 11.85 | 12.28 | 10.55 | 10.69 | 4,796,287 | -1.04(-8.87%) |
Oct 08, 2019 | 11.18 | 12.17 | 10.93 | 11.73 | 4,402,829 | +0.51(+4.55%) |
Oct 07, 2019 | 10.14 | 11.70 | 10.11 | 11.22 | 5,706,358 | +1.00(+9.78%) |
Oct 04, 2019 | 10.35 | 10.83 | 10.15 | 10.22 | 2,212,300 | -0.14(-1.35%) |
Oct 03, 2019 | 10.33 | 10.48 | 9.850 | 10.36 | 2,170,305 | -0.02(-0.19%) |
Oct 02, 2019 | 9.480 | 10.95 | 9.300 | 10.38 | 6,470,666 | +0.77(+8.01%) |
Oct 01, 2019 | 10.57 | 11.09 | 9.600 | 9.610 | 3,612,827 | -0.98(-9.25%) |
Sep 30, 2019 | 11.27 | 11.29 | 10.20 | 10.59 | 2,991,250 | -0.64(-5.70%) |
Sep 27, 2019 | 12.40 | 12.51 | 11.07 | 11.23 | 3,489,200 | -1.30(-10.38%) |
Sep 26, 2019 | 12.40 | 13.08 | 12.19 | 12.53 | 4,640,945 | +0.28(+2.29%) |
Sep 25, 2019 | 11.79 | 12.43 | 11.49 | 12.25 | 4,213,593 | +0.64(+5.51%) |
Sep 24, 2019 | 12.10 | 12.64 | 11.22 | 11.61 | 10,550,562 | +0.42(+3.75%) |
Sep 23, 2019 | 13.78 | 14.52 | 11.05 | 11.19 | 13,053,052 | -3.78(-25.25%) |
Sep 20, 2019 | 15.86 | 17.19 | 14.87 | 14.97 | 9,052,700 | -0.60(-3.85%) |
Sep 19, 2019 | 15.30 | 16.58 | 14.75 | 15.57 | 10,649,079 | -0.62(-3.83%) |
Sep 18, 2019 | 17.30 | 17.44 | 15.51 | 16.19 | 12,481,777 | -1.41(-8.01%) |
Sep 17, 2019 | 20.18 | 20.30 | 17.57 | 17.60 | 11,144,711 | -2.15(-10.89%) |
Sep 16, 2019 | 23.70 | 26.21 | 19.74 | 19.75 | 10,144,541 | -5.18(-20.78%) |
Sep 13, 2019 | 26.89 | 29.75 | 24.57 | 24.93 | 18,633,800 | -1.79(-6.70%) |
Sep 12, 2019 | 22.75 | 27.38 | 22.73 | 26.72 | 11,445,925 | +3.96(+17.40%) |
Sep 11, 2019 | 20.53 | 23.94 | 20.53 | 22.76 | 9,232,377 | +1.44(+6.75%) |
Sep 10, 2019 | 18.06 | 21.50 | 18.06 | 21.32 | 5,755,073 | +1.85(+9.50%) |
Sep 09, 2019 | 17.23 | 19.97 | 17.15 | 19.47 | 4,125,209 | +2.57(+15.21%) |
Sep 06, 2019 | 16.30 | 17.14 | 16.22 | 16.90 | 2,379,400 | +0.76(+4.71%) |
Sep 05, 2019 | 15.41 | 16.24 | 15.35 | 16.14 | 1,980,590 | +0.79(+5.15%) |
Sep 04, 2019 | 15.50 | 15.87 | 15.18 | 15.35 | 1,593,699 | +0.28(+1.86%) |
Sep 03, 2019 | 15.69 | 16.18 | 14.72 | 15.07 | 2,121,916 | -0.66(-4.20%) |
Aug 30, 2019 | 16.39 | 16.62 | 15.47 | 15.73 | 2,647,900 | -0.65(-3.97%) |
Aug 29, 2019 | 17.15 | 17.30 | 16.30 | 16.38 | 1,982,892 | -0.57(-3.36%) |
Aug 28, 2019 | 17.10 | 17.41 | 16.19 | 16.95 | 2,737,969 | -0.17(-0.99%) |
Aug 27, 2019 | 16.87 | 18.21 | 16.76 | 17.12 | 4,487,493 | +0.37(+2.21%) |
Aug 26, 2019 | 20.20 | 20.45 | 16.53 | 16.75 | 6,545,853 | -3.14(-15.79%) |
Aug 23, 2019 | 20.75 | 21.59 | 19.56 | 19.89 | 4,663,400 | -1.26(-5.96%) |
Aug 22, 2019 | 19.75 | 22.95 | 19.10 | 21.15 | 12,492,603 | +1.65(+8.46%) |
Aug 21, 2019 | 19.23 | 20.40 | 19.11 | 19.50 | 3,704,763 | +0.42(+2.20%) |
Aug 20, 2019 | 18.65 | 20.40 | 18.51 | 19.08 | 4,453,133 | +0.18(+0.95%) |
Aug 19, 2019 | 18.33 | 19.46 | 17.62 | 18.90 | 4,515,318 | +0.79(+4.36%) |
Aug 16, 2019 | 18.76 | 18.99 | 17.20 | 18.11 | 5,935,900 | -0.35(-1.90%) |
Aug 15, 2019 | 17.07 | 19.75 | 16.20 | 18.46 | 10,859,516 | +2.49(+15.59%) |
Aug 14, 2019 | 18.80 | 19.48 | 15.46 | 15.97 | 8,968,811 | -4.61(-22.40%) |
Aug 13, 2019 | 24.29 | 24.29 | 20.05 | 20.58 | 6,946,968 | -4.39(-17.58%) |
Aug 12, 2019 | 25.21 | 26.46 | 24.15 | 24.97 | 5,620,067 | -0.22(-0.87%) |
Aug 09, 2019 | 21.02 | 25.42 | 20.52 | 25.19 | 11,200,799 | +3.90(+18.32%) |
Aug 08, 2019 | 21.98 | 22.29 | 21.13 | 21.29 | 2,924,261 | -0.80(-3.62%) |
Aug 07, 2019 | 22.00 | 22.29 | 21.10 | 22.09 | 2,404,397 | +0.05(+0.23%) |
Aug 06, 2019 | 21.91 | 22.54 | 20.67 | 22.04 | 2,553,136 | +0.44(+2.04%) |
Aug 05, 2019 | 20.45 | 22.58 | 20.40 | 21.60 | 3,321,482 | +0.47(+2.22%) |
Aug 02, 2019 | 20.75 | 21.44 | 20.16 | 21.13 | 2,566,200 | -0.14(-0.66%) |
Aug 01, 2019 | 22.59 | 23.20 | 20.82 | 21.27 | 4,660,409 | -1.25(-5.55%) |
Jul 31, 2019 | 22.90 | 23.48 | 21.31 | 22.52 | 5,285,889 | -0.36(-1.57%) |
Jul 30, 2019 | 22.83 | 23.86 | 21.75 | 22.88 | 9,455,497 | +0.80(+3.62%) |
Jul 29, 2019 | 20.04 | 22.29 | 20.04 | 22.08 | 8,725,283 | +2.03(+10.12%) |
Jul 26, 2019 | 19.33 | 20.25 | 19.09 | 20.05 | 3,908,600 | +0.84(+4.37%) |
Jul 25, 2019 | 19.37 | 20.50 | 18.72 | 19.21 | 6,794,406 | +0.04(+0.21%) |
Jul 24, 2019 | 18.10 | 19.22 | 18.04 | 19.17 | 3,240,618 | +0.78(+4.24%) |
Jul 23, 2019 | 17.74 | 18.41 | 17.39 | 18.39 | 3,269,086 | +0.64(+3.61%) |
Jul 22, 2019 | 17.74 | 17.95 | 16.26 | 17.75 | 5,643,332 | +0.21(+1.20%) |
Jul 19, 2019 | 18.70 | 19.08 | 17.48 | 17.54 | 5,816,000 | -1.15(-6.15%) |
Jul 18, 2019 | 18.75 | 20.02 | 18.41 | 18.69 | 8,596,618 | -0.25(-1.32%) |
Jul 17, 2019 | 17.60 | 19.10 | 17.42 | 18.94 | 7,222,194 | +1.18(+6.64%) |
Jul 16, 2019 | 17.78 | 18.68 | 17.30 | 17.76 | 6,417,464 | +0.54(+3.14%) |
Jul 15, 2019 | 18.82 | 19.07 | 17.05 | 17.22 | 7,725,239 | -1.79(-9.42%) |
Jul 12, 2019 | 18.00 | 19.75 | 17.76 | 19.01 | 10,253,100 | +1.14(+6.38%) |
Jul 11, 2019 | 18.39 | 18.39 | 17.21 | 17.87 | 4,980,921 | -0.52(-2.83%) |
Jul 10, 2019 | 17.45 | 18.86 | 17.38 | 18.39 | 11,403,304 | +1.24(+7.23%) |
Jul 09, 2019 | 17.04 | 19.26 | 16.62 | 17.15 | 18,989,232 | -0.04(-0.23%) |
Jul 08, 2019 | 15.00 | 17.19 | 14.29 | 17.19 | 8,205,755 | +2.47(+16.78%) |
Jul 05, 2019 | 14.59 | 15.38 | 14.00 | 14.72 | 4,280,000 | -0.06(-0.41%) |
Jul 03, 2019 | 14.31 | 15.32 | 14.03 | 14.78 | 6,947,500 | +0.46(+3.21%) |
Jul 02, 2019 | 12.63 | 14.74 | 12.20 | 14.32 | 6,746,484 | +1.60(+12.58%) |
Jul 01, 2019 | 13.50 | 13.64 | 12.61 | 12.72 | 3,207,007 | -0.88(-6.47%) |
Jun 28, 2019 | 13.40 | 13.92 | 12.75 | 13.60 | 5,737,600 | +0.58(+4.45%) |
Jun 27, 2019 | 12.77 | 14.75 | 12.12 | 13.02 | 12,212,741 | -0.48(-3.56%) |
Jun 26, 2019 | 11.01 | 13.88 | 10.80 | 13.50 | 13,960,968 | +2.74(+25.46%) |
Jun 25, 2019 | 11.11 | 11.48 | 10.76 | 10.76 | 2,194,750 | -0.24(-2.18%) |
Jun 24, 2019 | 11.83 | 11.97 | 10.81 | 11.00 | 5,506,873 | -0.57(-4.93%) |
Jun 21, 2019 | 10.33 | 12.09 | 9.820 | 11.57 | 12,431,800 | +1.55(+15.47%) |
Jun 20, 2019 | 10.41 | 10.96 | 9.860 | 10.02 | 1,645,343 | -0.31(-3.00%) |
Jun 19, 2019 | 9.980 | 10.53 | 9.760 | 10.33 | 1,325,464 | +0.42(+4.24%) |
Jun 18, 2019 | 9.750 | 10.27 | 9.680 | 9.910 | 1,598,225 | +0.16(+1.64%) |
Jun 17, 2019 | 9.520 | 10.04 | 9.520 | 9.750 | 1,078,912 | +0.27(+2.85%) |
Jun 14, 2019 | 9.800 | 10.01 | 9.330 | 9.480 | 985,600 | -0.35(-3.56%) |
Jun 13, 2019 | 10.10 | 10.42 | 9.800 | 9.830 | 1,209,807 | -0.23(-2.29%) |
Jun 12, 2019 | 10.00 | 10.14 | 9.820 | 10.06 | 784,555 | -0.02(-0.20%) |
Jun 11, 2019 | 9.650 | 10.34 | 9.650 | 10.08 | 1,189,342 | +0.50(+5.22%) |
Jun 10, 2019 | 9.530 | 9.900 | 9.436 | 9.580 | 936,029 | +0.09(+0.95%) |
Jun 07, 2019 | 9.390 | 9.600 | 8.960 | 9.490 | 1,398,300 | +0.09(+0.96%) |
Jun 06, 2019 | 9.770 | 9.890 | 9.260 | 9.400 | 1,011,392 | -0.37(-3.79%) |
Jun 05, 2019 | 10.23 | 10.30 | 9.700 | 9.770 | 922,583 | -0.44(-4.31%) |
Jun 04, 2019 | 9.950 | 10.38 | 9.950 | 10.21 | 694,530 | +0.30(+3.03%) |
Jun 03, 2019 | 9.360 | 10.14 | 9.190 | 9.910 | 1,158,452 | +0.36(+3.77%) |
May 31, 2019 | 9.640 | 9.650 | 9.060 | 9.550 | 1,264,700 | -0.13(-1.34%) |
May 30, 2019 | 10.03 | 10.17 | 9.630 | 9.680 | 1,110,528 | -0.37(-3.68%) |
May 29, 2019 | 10.19 | 10.30 | 9.780 | 10.05 | 1,260,655 | -0.14(-1.37%) |
May 28, 2019 | 10.71 | 11.06 | 10.13 | 10.19 | 989,773 | -0.50(-4.68%) |
May 24, 2019 | 10.63 | 10.90 | 10.53 | 10.69 | 931,400 | +0.16(+1.52%) |
May 23, 2019 | 10.74 | 11.08 | 10.33 | 10.53 | 1,180,221 | -0.35(-3.22%) |
May 22, 2019 | 11.01 | 11.54 | 10.85 | 10.88 | 1,160,814 | -0.31(-2.77%) |
May 21, 2019 | 10.30 | 11.44 | 10.05 | 11.19 | 3,885,553 | +1.29(+13.03%) |
May 20, 2019 | 10.31 | 10.79 | 9.420 | 9.900 | 2,782,899 | -0.71(-6.69%) |
May 17, 2019 | 10.40 | 10.86 | 10.16 | 10.61 | 4,119,800 | +0.50(+4.95%) |
May 16, 2019 | 10.91 | 10.91 | 9.980 | 10.11 | 6,281,966 | -0.76(-6.99%) |
May 15, 2019 | 12.76 | 12.90 | 10.64 | 10.87 | 6,924,562 | -2.02(-15.67%) |
May 14, 2019 | 12.81 | 13.09 | 12.44 | 12.89 | 2,242,702 | +0.46(+3.70%) |
May 13, 2019 | 13.47 | 14.02 | 12.30 | 12.43 | 3,537,579 | -1.34(-9.73%) |
May 10, 2019 | 13.38 | 13.93 | 12.67 | 13.77 | 3,189,100 | +0.34(+2.53%) |
May 09, 2019 | 12.28 | 14.18 | 11.65 | 13.43 | 5,037,659 | +1.36(+11.27%) |
May 08, 2019 | 12.54 | 12.64 | 12.07 | 12.07 | 1,640,078 | -0.47(-3.75%) |
May 07, 2019 | 12.88 | 13.19 | 12.42 | 12.54 | 1,122,366 | -0.45(-3.46%) |
May 06, 2019 | 12.62 | 13.24 | 12.58 | 12.99 | 1,416,331 | +0.11(+0.85%) |
May 03, 2019 | 13.36 | 13.53 | 12.81 | 12.88 | 2,322,400 | -0.16(-1.23%) |
May 02, 2019 | 12.46 | 13.68 | 12.22 | 13.04 | 2,435,643 | +0.63(+5.08%) |
May 01, 2019 | 13.27 | 13.32 | 12.40 | 12.41 | 1,716,407 | -0.77(-5.84%) |
Apr 30, 2019 | 13.19 | 13.62 | 13.05 | 13.18 | 1,244,227 | +0.08(+0.61%) |
Apr 29, 2019 | 13.05 | 13.65 | 12.94 | 13.10 | 2,041,370 | +0.03(+0.23%) |
Apr 26, 2019 | 13.08 | 13.32 | 12.89 | 13.07 | 1,540,800 | -0.05(-0.38%) |
Apr 25, 2019 | 13.57 | 13.77 | 13.02 | 13.12 | 1,408,697 | -0.60(-4.37%) |
Apr 24, 2019 | 13.84 | 14.04 | 13.58 | 13.72 | 1,031,896 | -0.09(-0.65%) |
Apr 23, 2019 | 13.90 | 14.29 | 13.56 | 13.81 | 2,112,427 | -0.05(-0.36%) |
Apr 22, 2019 | 14.88 | 15.10 | 13.79 | 13.86 | 2,266,477 | -1.12(-7.48%) |
Apr 18, 2019 | 15.42 | 16.07 | 14.80 | 14.98 | 1,772,300 | -0.54(-3.48%) |
Apr 17, 2019 | 15.58 | 15.95 | 15.27 | 15.52 | 1,332,707 | -0.03(-0.19%) |
Apr 16, 2019 | 15.12 | 15.79 | 14.57 | 15.55 | 1,453,067 | +0.46(+3.05%) |
Apr 15, 2019 | 16.24 | 16.24 | 14.98 | 15.09 | 1,305,108 | -1.16(-7.14%) |
Apr 12, 2019 | 16.16 | 16.43 | 15.94 | 16.25 | 846,100 | +0.14(+0.87%) |
Apr 11, 2019 | 16.25 | 16.37 | 15.86 | 16.11 | 1,368,016 | -0.45(-2.72%) |
Apr 10, 2019 | 15.71 | 16.72 | 15.36 | 16.56 | 2,330,888 | +0.85(+5.41%) |
Apr 09, 2019 | 16.82 | 16.86 | 15.52 | 15.71 | 2,845,641 | -1.20(-7.10%) |
Apr 08, 2019 | 16.77 | 17.37 | 16.63 | 16.91 | 1,604,040 | +0.04(+0.24%) |
Apr 05, 2019 | 16.80 | 17.54 | 16.58 | 16.87 | 2,235,300 | -0.02(-0.12%) |
Apr 04, 2019 | 17.18 | 17.45 | 16.50 | 16.89 | 1,882,801 | +0.00(+0.00%) |
Apr 03, 2019 | 16.40 | 17.33 | 16.18 | 16.89 | 3,463,246 | +0.72(+4.45%) |
Apr 02, 2019 | 17.22 | 17.50 | 16.10 | 16.17 | 3,980,646 | -0.05(-0.31%) |
Apr 01, 2019 | 16.82 | 17.06 | 15.93 | 16.22 | 1,897,857 | -0.40(-2.41%) |
Mar 29, 2019 | 16.36 | 16.80 | 16.25 | 16.62 | 1,704,800 | +0.41(+2.53%) |
Mar 28, 2019 | 16.51 | 16.75 | 15.90 | 16.21 | 1,486,754 | -0.26(-1.58%) |
Mar 27, 2019 | 17.99 | 18.42 | 15.90 | 16.47 | 4,275,289 | -1.44(-8.04%) |
Mar 26, 2019 | 18.33 | 18.61 | 17.75 | 17.91 | 1,338,202 | -0.20(-1.10%) |
Mar 25, 2019 | 18.35 | 18.37 | 16.99 | 18.11 | 2,233,033 | -0.30(-1.63%) |
Mar 22, 2019 | 19.23 | 19.50 | 18.35 | 18.41 | 1,403,400 | -1.09(-5.59%) |
Mar 21, 2019 | 19.66 | 19.91 | 19.28 | 19.50 | 1,176,388 | -0.13(-0.66%) |
Mar 20, 2019 | 18.99 | 19.94 | 18.94 | 19.63 | 1,356,883 | +0.40(+2.08%) |
Mar 19, 2019 | 19.27 | 19.60 | 19.07 | 19.23 | 1,185,398 | -0.05(-0.26%) |
Mar 18, 2019 | 19.16 | 20.29 | 17.68 | 19.28 | 4,354,316 | -1.16(-5.68%) |
Mar 15, 2019 | 20.20 | 21.09 | 19.94 | 20.44 | 2,051,900 | +0.49(+2.46%) |
Mar 14, 2019 | 21.08 | 21.15 | 19.83 | 19.95 | 1,361,641 | -1.27(-5.98%) |
Mar 13, 2019 | 21.88 | 22.07 | 21.06 | 21.22 | 1,374,279 | -0.71(-3.24%) |
Mar 12, 2019 | 22.01 | 22.30 | 21.33 | 21.93 | 911,203 | +0.03(+0.14%) |
Mar 11, 2019 | 21.48 | 22.11 | 21.21 | 21.90 | 1,382,026 | +0.47(+2.19%) |
Mar 08, 2019 | 20.79 | 21.65 | 20.65 | 21.43 | 1,018,200 | +0.07(+0.33%) |
Mar 07, 2019 | 22.35 | 22.35 | 20.61 | 21.36 | 1,738,319 | -0.63(-2.86%) |
Mar 06, 2019 | 22.40 | 23.35 | 21.52 | 21.99 | 3,184,571 | -0.01(-0.05%) |
Mar 05, 2019 | 21.20 | 22.61 | 20.73 | 22.00 | 3,626,072 | +0.92(+4.36%) |
Mar 04, 2019 | 21.05 | 21.50 | 19.88 | 21.08 | 2,805,178 | +0.02(+0.09%) |
Mar 01, 2019 | 19.16 | 21.89 | 18.55 | 21.06 | 4,288,100 | +1.25(+6.31%) |
Feb 28, 2019 | 20.12 | 20.70 | 19.15 | 19.81 | 2,242,780 | -0.27(-1.34%) |
Feb 27, 2019 | 17.72 | 21.50 | 17.51 | 20.08 | 6,310,375 | +2.30(+12.94%) |
Feb 26, 2019 | 18.04 | 18.34 | 17.41 | 17.78 | 2,573,382 | -0.28(-1.55%) |
Feb 25, 2019 | 19.95 | 19.96 | 18.03 | 18.06 | 3,445,002 | -1.83(-9.20%) |
Feb 22, 2019 | 20.65 | 21.00 | 19.64 | 19.89 | 2,671,000 | -0.11(-0.55%) |
Feb 21, 2019 | 21.93 | 22.06 | 19.60 | 20.00 | 3,281,902 | -2.06(-9.34%) |
Feb 20, 2019 | 22.25 | 22.47 | 21.07 | 22.06 | 3,428,926 | -0.09(-0.41%) |
Feb 19, 2019 | 20.27 | 22.86 | 20.00 | 22.15 | 6,213,810 | +2.42(+12.27%) |
Feb 15, 2019 | 19.18 | 19.92 | 18.95 | 19.73 | 1,656,900 | +0.56(+2.92%) |
Feb 14, 2019 | 19.01 | 20.45 | 18.35 | 19.17 | 3,725,019 | +0.47(+2.51%) |
Feb 13, 2019 | 18.97 | 19.13 | 18.28 | 18.70 | 1,261,917 | -0.32(-1.68%) |
Feb 12, 2019 | 18.49 | 19.39 | 18.24 | 19.02 | 1,788,462 | +0.61(+3.31%) |
Feb 11, 2019 | 20.32 | 20.40 | 18.06 | 18.41 | 3,603,828 | -1.95(-9.58%) |
Feb 08, 2019 | 19.40 | 21.11 | 19.06 | 20.36 | 3,549,100 | +0.87(+4.46%) |
Feb 07, 2019 | 19.78 | 20.29 | 19.25 | 19.49 | 2,353,520 | -0.77(-3.80%) |
Feb 06, 2019 | 18.46 | 20.50 | 18.08 | 20.26 | 5,953,799 | +1.85(+10.05%) |
Feb 05, 2019 | 17.76 | 18.95 | 17.76 | 18.41 | 1,697,291 | +0.60(+3.37%) |
Feb 04, 2019 | 17.73 | 18.69 | 17.51 | 17.81 | 1,697,089 | +0.26(+1.48%) |