Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.400 | 7.414 | 7.020 | 7.180 | 6,826,100 | -0.26(-3.49%) |
Jan 30, 2020 | 7.440 | 7.600 | 7.260 | 7.440 | 5,842,582 | -0.09(-1.20%) |
Jan 29, 2020 | 7.800 | 7.850 | 7.500 | 7.530 | 6,387,520 | -0.18(-2.33%) |
Jan 28, 2020 | 7.460 | 7.710 | 7.270 | 7.710 | 8,704,802 | +0.46(+6.34%) |
Jan 27, 2020 | 7.190 | 7.660 | 7.150 | 7.250 | 8,073,237 | -0.33(-4.35%) |
Jan 24, 2020 | 8.500 | 8.540 | 7.510 | 7.580 | 16,619,400 | -0.77(-9.22%) |
Jan 23, 2020 | 8.270 | 8.570 | 8.130 | 8.350 | 9,474,938 | +0.01(+0.12%) |
Jan 22, 2020 | 8.260 | 8.680 | 8.170 | 8.340 | 12,782,274 | +0.17(+2.08%) |
Jan 21, 2020 | 8.720 | 9.000 | 8.080 | 8.170 | 16,148,731 | -0.38(-4.44%) |
Jan 17, 2020 | 8.190 | 8.700 | 8.000 | 8.550 | 14,495,000 | +0.42(+5.17%) |
Jan 16, 2020 | 8.490 | 8.740 | 8.010 | 8.130 | 15,033,078 | -0.21(-2.52%) |
Jan 15, 2020 | 7.950 | 8.820 | 7.680 | 8.340 | 27,142,154 | +0.45(+5.70%) |
Jan 14, 2020 | 7.330 | 7.930 | 7.050 | 7.890 | 20,586,984 | +0.38(+5.06%) |
Jan 13, 2020 | 6.800 | 7.600 | 6.630 | 7.510 | 17,928,276 | +0.72(+10.60%) |
Jan 10, 2020 | 6.990 | 7.000 | 6.710 | 6.790 | 12,228,400 | -0.26(-3.69%) |
Jan 09, 2020 | 6.660 | 7.160 | 6.580 | 7.050 | 12,607,694 | +0.41(+6.17%) |
Jan 08, 2020 | 6.640 | 6.890 | 6.380 | 6.640 | 12,656,480 | -0.02(-0.30%) |
Jan 07, 2020 | 6.820 | 6.950 | 6.620 | 6.660 | 9,809,838 | -0.13(-1.91%) |
Jan 06, 2020 | 7.120 | 7.220 | 6.750 | 6.790 | 9,858,012 | -0.34(-4.77%) |
Jan 03, 2020 | 7.210 | 7.550 | 7.040 | 7.130 | 7,837,500 | -0.23(-3.13%) |
Jan 02, 2020 | 7.920 | 7.960 | 7.230 | 7.360 | 12,655,294 | -0.31(-4.04%) |
Dec 31, 2019 | 6.630 | 7.869 | 6.580 | 7.670 | 19,809,100 | +1.05(+15.86%) |
Dec 30, 2019 | 6.860 | 6.920 | 6.600 | 6.620 | 6,869,920 | -0.26(-3.78%) |
Dec 27, 2019 | 6.880 | 6.980 | 6.755 | 6.880 | 4,525,300 | +0.06(+0.88%) |
Dec 26, 2019 | 7.120 | 7.150 | 6.810 | 6.820 | 6,196,685 | -0.32(-4.48%) |
Dec 24, 2019 | 7.050 | 7.150 | 6.850 | 7.140 | 4,412,800 | +0.10(+1.42%) |
Dec 23, 2019 | 6.950 | 7.060 | 6.870 | 7.040 | 4,871,002 | +0.04(+0.57%) |
Dec 20, 2019 | 6.970 | 7.080 | 6.840 | 7.000 | 3,963,600 | +0.08(+1.16%) |
Dec 19, 2019 | 6.670 | 6.960 | 6.560 | 6.920 | 5,025,703 | +0.25(+3.75%) |
Dec 18, 2019 | 7.000 | 7.030 | 6.650 | 6.670 | 6,849,010 | -0.29(-4.17%) |
Dec 17, 2019 | 7.150 | 7.190 | 6.950 | 6.960 | 4,478,350 | -0.15(-2.11%) |
Dec 16, 2019 | 7.240 | 7.300 | 7.080 | 7.110 | 4,726,868 | -0.17(-2.34%) |
Dec 13, 2019 | 7.330 | 7.570 | 7.160 | 7.280 | 6,414,100 | -0.02(-0.28%) |
Dec 12, 2019 | 6.840 | 7.330 | 6.810 | 7.300 | 7,473,277 | +0.48(+7.04%) |
Dec 11, 2019 | 6.870 | 7.020 | 6.800 | 6.820 | 4,444,596 | -0.01(-0.15%) |
Dec 10, 2019 | 6.950 | 7.070 | 6.770 | 6.830 | 4,811,859 | -0.13(-1.87%) |
Dec 09, 2019 | 6.760 | 7.100 | 6.750 | 6.960 | 6,128,115 | +0.25(+3.73%) |
Dec 06, 2019 | 6.640 | 6.750 | 6.610 | 6.710 | 2,560,100 | +0.09(+1.36%) |
Dec 05, 2019 | 6.590 | 6.730 | 6.550 | 6.620 | 4,325,910 | +0.04(+0.61%) |
Dec 04, 2019 | 7.000 | 7.000 | 6.560 | 6.580 | 4,846,540 | -0.30(-4.36%) |
Dec 03, 2019 | 6.370 | 6.900 | 6.370 | 6.880 | 6,331,517 | +0.38(+5.85%) |
Dec 02, 2019 | 6.820 | 6.840 | 6.430 | 6.500 | 5,613,302 | -0.35(-5.11%) |
Nov 29, 2019 | 6.900 | 6.940 | 6.760 | 6.850 | 2,919,300 | -0.01(-0.15%) |
Nov 27, 2019 | 6.800 | 6.960 | 6.730 | 6.860 | 5,202,800 | +0.12(+1.78%) |
Nov 26, 2019 | 6.800 | 6.990 | 6.610 | 6.740 | 7,655,104 | -0.16(-2.32%) |
Nov 25, 2019 | 7.090 | 7.300 | 6.850 | 6.900 | 6,182,889 | -0.17(-2.34%) |
Nov 22, 2019 | 7.440 | 7.474 | 6.850 | 7.065 | 11,596,999 | -0.55(-7.28%) |
Nov 21, 2019 | 7.240 | 8.050 | 6.980 | 7.620 | 24,510,436 | +0.75(+10.92%) |
Nov 20, 2019 | 6.710 | 7.080 | 6.580 | 6.870 | 17,834,488 | +0.17(+2.54%) |
Nov 19, 2019 | 6.100 | 7.000 | 6.090 | 6.700 | 17,247,356 | +0.56(+9.12%) |
Nov 18, 2019 | 6.280 | 6.360 | 6.040 | 6.140 | 8,196,747 | -0.14(-2.23%) |
Nov 15, 2019 | 6.620 | 6.790 | 6.150 | 6.280 | 17,375,300 | -0.54(-7.92%) |
Nov 14, 2019 | 6.960 | 7.070 | 6.650 | 6.820 | 10,227,960 | -0.44(-6.06%) |
Nov 13, 2019 | 7.800 | 7.800 | 7.180 | 7.260 | 11,404,204 | -0.57(-7.28%) |
Nov 12, 2019 | 8.050 | 8.500 | 7.600 | 7.830 | 11,778,174 | -0.25(-3.09%) |
Nov 11, 2019 | 8.500 | 8.670 | 7.900 | 8.080 | 10,112,282 | -0.44(-5.16%) |
Nov 08, 2019 | 7.950 | 8.600 | 7.860 | 8.520 | 7,920,300 | +0.59(+7.44%) |
Nov 07, 2019 | 8.400 | 8.520 | 7.860 | 7.930 | 6,147,917 | -0.40(-4.80%) |
Nov 06, 2019 | 8.310 | 8.480 | 8.160 | 8.330 | 3,642,916 | +0.10(+1.22%) |
Nov 05, 2019 | 8.120 | 8.430 | 8.080 | 8.230 | 3,595,243 | +0.15(+1.86%) |
Nov 04, 2019 | 8.200 | 8.300 | 8.070 | 8.080 | 4,308,114 | -0.14(-1.70%) |
Nov 01, 2019 | 8.170 | 8.380 | 8.100 | 8.220 | 3,021,900 | +0.01(+0.12%) |
Oct 31, 2019 | 8.260 | 8.290 | 7.930 | 8.210 | 4,579,071 | -0.09(-1.08%) |
Oct 30, 2019 | 8.350 | 8.550 | 8.230 | 8.300 | 2,675,863 | -0.07(-0.84%) |
Oct 29, 2019 | 8.670 | 8.740 | 8.300 | 8.370 | 4,477,229 | -0.38(-4.34%) |
Oct 28, 2019 | 8.970 | 9.120 | 8.720 | 8.750 | 5,887,489 | -0.21(-2.34%) |
Oct 25, 2019 | 9.010 | 9.190 | 8.885 | 8.960 | 5,591,300 | -0.14(-1.54%) |
Oct 24, 2019 | 8.750 | 9.370 | 8.600 | 9.100 | 13,321,609 | +0.33(+3.76%) |
Oct 23, 2019 | 8.310 | 8.790 | 8.230 | 8.770 | 4,803,747 | +0.47(+5.66%) |
Oct 22, 2019 | 8.440 | 8.550 | 8.250 | 8.300 | 3,984,394 | -0.21(-2.47%) |
Oct 21, 2019 | 8.260 | 8.640 | 8.060 | 8.510 | 6,218,635 | +0.19(+2.28%) |
Oct 18, 2019 | 9.140 | 9.141 | 8.275 | 8.320 | 12,864,499 | -0.54(-6.09%) |
Oct 17, 2019 | 10.52 | 10.56 | 8.330 | 8.860 | 40,935,188 | +0.46(+5.48%) |
Oct 16, 2019 | 8.330 | 8.560 | 7.820 | 8.400 | 11,745,900 | +0.08(+0.96%) |
Oct 15, 2019 | 8.000 | 8.460 | 7.910 | 8.320 | 5,435,166 | +0.46(+5.85%) |
Oct 14, 2019 | 7.760 | 7.950 | 7.400 | 7.860 | 3,980,627 | +0.02(+0.19%) |
Oct 11, 2019 | 7.870 | 8.150 | 7.700 | 7.845 | 5,629,000 | -0.11(-1.32%) |
Oct 10, 2019 | 8.290 | 8.570 | 7.890 | 7.950 | 6,821,720 | -0.62(-7.23%) |
Oct 09, 2019 | 8.540 | 8.760 | 8.450 | 8.570 | 2,927,959 | +0.02(+0.23%) |
Oct 08, 2019 | 8.700 | 8.850 | 8.530 | 8.550 | 4,599,541 | -0.32(-3.61%) |
Oct 07, 2019 | 8.980 | 9.060 | 8.750 | 8.870 | 2,024,209 | -0.15(-1.61%) |
Oct 04, 2019 | 9.330 | 9.440 | 8.880 | 9.015 | 2,761,100 | -0.29(-3.06%) |
Oct 03, 2019 | 8.860 | 9.310 | 8.830 | 9.300 | 3,755,343 | +0.40(+4.49%) |
Oct 02, 2019 | 8.810 | 9.160 | 8.400 | 8.900 | 4,569,155 | -0.06(-0.67%) |
Oct 01, 2019 | 8.980 | 9.310 | 8.860 | 8.960 | 4,060,987 | -0.09(-0.99%) |
Sep 30, 2019 | 9.110 | 9.220 | 8.840 | 9.050 | 3,938,353 | -0.09(-1.04%) |
Sep 27, 2019 | 9.200 | 9.550 | 9.060 | 9.145 | 2,913,800 | -0.21(-2.30%) |
Sep 26, 2019 | 9.910 | 9.970 | 9.250 | 9.360 | 3,239,289 | -0.21(-2.19%) |
Sep 25, 2019 | 9.380 | 9.610 | 8.930 | 9.570 | 4,152,470 | +0.21(+2.24%) |
Sep 24, 2019 | 10.18 | 10.20 | 9.340 | 9.360 | 5,224,789 | -0.89(-8.68%) |
Sep 23, 2019 | 10.15 | 10.46 | 10.09 | 10.25 | 1,836,554 | -0.04(-0.39%) |
Sep 20, 2019 | 10.25 | 10.47 | 10.04 | 10.29 | 3,144,600 | +0.06(+0.59%) |
Sep 19, 2019 | 10.89 | 10.96 | 10.22 | 10.23 | 5,370,698 | -0.73(-6.66%) |
Sep 18, 2019 | 11.14 | 11.27 | 10.78 | 10.96 | 3,944,155 | -0.19(-1.70%) |
Sep 17, 2019 | 11.44 | 11.57 | 11.13 | 11.15 | 1,913,007 | -0.30(-2.62%) |
Sep 16, 2019 | 11.51 | 11.77 | 11.36 | 11.45 | 2,253,196 | -0.08(-0.69%) |
Sep 13, 2019 | 11.37 | 11.62 | 11.34 | 11.53 | 2,048,100 | +0.15(+1.32%) |
Sep 12, 2019 | 11.31 | 11.63 | 11.28 | 11.38 | 2,096,025 | +0.11(+0.98%) |
Sep 11, 2019 | 11.72 | 11.75 | 11.17 | 11.27 | 3,309,721 | -0.46(-3.92%) |
Sep 10, 2019 | 11.21 | 11.81 | 11.05 | 11.73 | 4,094,266 | +0.42(+3.71%) |
Sep 09, 2019 | 12.11 | 12.15 | 11.17 | 11.31 | 5,077,716 | -0.62(-5.20%) |
Sep 06, 2019 | 11.60 | 12.41 | 11.47 | 11.93 | 7,283,500 | +0.35(+3.02%) |
Sep 05, 2019 | 11.21 | 11.72 | 11.11 | 11.58 | 3,696,831 | +0.54(+4.89%) |
Sep 04, 2019 | 11.31 | 11.40 | 10.84 | 11.04 | 3,267,048 | -0.26(-2.30%) |
Sep 03, 2019 | 10.77 | 11.40 | 10.71 | 11.30 | 3,593,248 | +0.28(+2.54%) |
Aug 30, 2019 | 11.07 | 11.28 | 10.95 | 11.02 | 1,605,200 | -0.04(-0.36%) |
Aug 29, 2019 | 11.25 | 11.35 | 11.02 | 11.06 | 1,846,825 | -0.08(-0.72%) |
Aug 28, 2019 | 10.92 | 11.24 | 10.58 | 11.14 | 3,563,469 | +0.12(+1.09%) |
Aug 27, 2019 | 11.67 | 11.85 | 10.93 | 11.02 | 3,581,958 | -0.52(-4.51%) |
Aug 26, 2019 | 11.40 | 11.75 | 11.01 | 11.54 | 3,909,332 | +0.14(+1.23%) |
Aug 23, 2019 | 11.49 | 11.99 | 11.36 | 11.40 | 3,487,000 | -0.18(-1.55%) |
Aug 22, 2019 | 12.00 | 12.08 | 11.52 | 11.58 | 2,632,764 | -0.42(-3.50%) |
Aug 21, 2019 | 11.85 | 12.25 | 11.71 | 12.00 | 3,526,527 | +0.25(+2.13%) |
Aug 20, 2019 | 11.87 | 12.15 | 11.72 | 11.75 | 3,010,657 | -0.11(-0.93%) |
Aug 19, 2019 | 12.29 | 12.32 | 11.70 | 11.86 | 4,276,851 | -0.25(-2.06%) |
Aug 16, 2019 | 12.29 | 12.55 | 12.11 | 12.11 | 3,669,800 | -0.06(-0.49%) |
Aug 15, 2019 | 12.87 | 12.87 | 12.10 | 12.17 | 6,493,284 | -1.10(-8.29%) |
Aug 14, 2019 | 13.50 | 13.69 | 13.07 | 13.27 | 4,092,925 | -0.65(-4.67%) |
Aug 13, 2019 | 13.42 | 14.03 | 13.29 | 13.92 | 5,049,172 | +0.67(+5.06%) |
Aug 12, 2019 | 13.16 | 13.26 | 12.79 | 13.25 | 4,107,107 | -0.11(-0.82%) |
Aug 09, 2019 | 13.86 | 14.35 | 13.25 | 13.36 | 5,250,000 | -0.53(-3.82%) |
Aug 08, 2019 | 15.51 | 15.58 | 13.67 | 13.89 | 13,374,515 | -0.54(-3.74%) |
Aug 07, 2019 | 13.97 | 14.51 | 13.46 | 14.43 | 6,563,398 | +0.62(+4.49%) |
Aug 06, 2019 | 13.73 | 14.21 | 13.42 | 13.81 | 3,949,985 | +0.39(+2.91%) |
Aug 05, 2019 | 13.66 | 13.76 | 13.01 | 13.42 | 4,399,942 | -0.42(-3.03%) |
Aug 02, 2019 | 13.29 | 13.89 | 13.05 | 13.84 | 7,105,900 | +1.11(+8.72%) |
Aug 01, 2019 | 13.75 | 13.81 | 12.70 | 12.73 | 7,229,055 | -1.08(-7.82%) |
Jul 31, 2019 | 13.87 | 14.08 | 13.67 | 13.81 | 2,505,289 | -0.11(-0.79%) |
Jul 30, 2019 | 14.00 | 14.21 | 13.55 | 13.92 | 4,054,308 | -0.33(-2.32%) |
Jul 29, 2019 | 15.01 | 15.01 | 14.00 | 14.25 | 4,493,624 | -0.65(-4.36%) |
Jul 26, 2019 | 15.07 | 15.12 | 14.68 | 14.90 | 2,133,700 | -0.10(-0.67%) |
Jul 25, 2019 | 15.45 | 15.63 | 14.95 | 15.00 | 2,126,562 | -0.50(-3.23%) |
Jul 24, 2019 | 15.26 | 15.69 | 15.07 | 15.50 | 3,227,805 | +0.13(+0.85%) |
Jul 23, 2019 | 14.70 | 15.43 | 14.55 | 15.37 | 3,906,873 | +0.68(+4.63%) |
Jul 22, 2019 | 14.98 | 14.99 | 14.47 | 14.69 | 3,209,971 | -0.28(-1.87%) |
Jul 19, 2019 | 14.97 | 15.33 | 14.86 | 14.97 | 3,626,800 | +0.01(+0.07%) |
Jul 18, 2019 | 14.98 | 15.01 | 14.63 | 14.96 | 1,937,474 | -0.03(-0.20%) |
Jul 17, 2019 | 14.97 | 15.26 | 14.90 | 14.99 | 2,792,388 | +0.05(+0.33%) |
Jul 16, 2019 | 14.80 | 15.18 | 14.60 | 14.94 | 3,211,936 | +0.06(+0.40%) |
Jul 15, 2019 | 14.22 | 14.95 | 13.91 | 14.88 | 4,572,090 | +0.64(+4.49%) |
Jul 12, 2019 | 15.15 | 15.16 | 14.10 | 14.24 | 8,861,200 | -0.91(-6.01%) |
Jul 11, 2019 | 15.46 | 15.85 | 15.02 | 15.15 | 3,923,564 | -0.14(-0.92%) |
Jul 10, 2019 | 15.56 | 15.74 | 15.28 | 15.29 | 2,005,253 | -0.24(-1.55%) |
Jul 09, 2019 | 14.98 | 15.67 | 14.88 | 15.53 | 2,886,245 | +0.43(+2.85%) |
Jul 08, 2019 | 15.17 | 15.20 | 14.92 | 15.10 | 2,564,462 | -0.19(-1.24%) |
Jul 05, 2019 | 15.15 | 15.35 | 14.96 | 15.29 | 2,010,700 | +0.05(+0.33%) |
Jul 03, 2019 | 15.48 | 15.54 | 14.83 | 15.24 | 3,951,400 | -0.27(-1.74%) |
Jul 02, 2019 | 16.03 | 16.03 | 15.40 | 15.51 | 3,414,826 | -0.46(-2.88%) |
Jul 01, 2019 | 16.25 | 16.34 | 15.60 | 15.97 | 3,331,036 | -0.01(-0.06%) |
Jun 28, 2019 | 16.10 | 16.35 | 15.82 | 15.98 | 3,131,200 | +0.01(+0.06%) |
Jun 27, 2019 | 15.90 | 16.45 | 15.83 | 15.97 | 4,450,197 | +0.10(+0.63%) |
Jun 26, 2019 | 15.93 | 16.01 | 15.65 | 15.87 | 2,031,996 | +0.08(+0.51%) |
Jun 25, 2019 | 16.06 | 16.12 | 15.61 | 15.79 | 3,017,675 | -0.30(-1.86%) |
Jun 24, 2019 | 15.93 | 16.12 | 15.37 | 16.09 | 3,989,303 | +0.15(+0.94%) |
Jun 21, 2019 | 15.91 | 16.07 | 15.25 | 15.94 | 6,639,200 | -0.49(-2.98%) |
Jun 20, 2019 | 16.17 | 16.90 | 16.10 | 16.43 | 7,130,404 | +0.58(+3.66%) |
Jun 19, 2019 | 15.71 | 16.17 | 15.62 | 15.85 | 3,785,777 | +0.14(+0.89%) |
Jun 18, 2019 | 15.98 | 16.10 | 15.53 | 15.71 | 3,570,775 | -0.14(-0.88%) |
Jun 17, 2019 | 15.44 | 15.97 | 15.02 | 15.85 | 4,348,213 | +0.41(+2.66%) |
Jun 14, 2019 | 16.16 | 16.20 | 15.36 | 15.44 | 5,706,000 | -0.92(-5.62%) |
Jun 13, 2019 | 17.18 | 17.46 | 16.17 | 16.36 | 5,651,169 | -0.74(-4.33%) |
Jun 12, 2019 | 16.84 | 17.33 | 16.69 | 17.10 | 3,459,700 | +0.13(+0.77%) |
Jun 11, 2019 | 17.73 | 17.86 | 16.58 | 16.97 | 5,715,256 | -0.42(-2.42%) |
Jun 10, 2019 | 16.31 | 17.55 | 16.25 | 17.39 | 9,714,751 | +1.45(+9.10%) |
Jun 07, 2019 | 15.82 | 16.27 | 15.75 | 15.94 | 4,449,600 | +0.17(+1.08%) |
Jun 06, 2019 | 16.00 | 16.22 | 15.31 | 15.77 | 5,724,464 | -0.22(-1.38%) |
Jun 05, 2019 | 15.97 | 16.70 | 15.23 | 15.99 | 17,760,900 | +1.57(+10.89%) |
Jun 04, 2019 | 13.74 | 14.45 | 13.65 | 14.42 | 4,065,733 | +0.84(+6.19%) |
Jun 03, 2019 | 13.94 | 14.35 | 13.51 | 13.58 | 4,271,180 | -0.50(-3.55%) |
May 31, 2019 | 14.71 | 14.85 | 13.90 | 14.08 | 5,719,300 | -0.82(-5.50%) |
May 30, 2019 | 15.30 | 15.66 | 14.82 | 14.90 | 3,312,955 | -0.34(-2.23%) |
May 29, 2019 | 15.60 | 15.70 | 14.90 | 15.24 | 3,860,161 | -0.41(-2.62%) |
May 28, 2019 | 15.77 | 16.17 | 15.51 | 15.65 | 4,204,557 | +0.27(+1.76%) |
May 24, 2019 | 15.49 | 16.03 | 15.33 | 15.38 | 3,621,600 | +0.01(+0.07%) |
May 23, 2019 | 15.88 | 16.11 | 15.17 | 15.37 | 4,258,353 | -0.76(-4.71%) |
May 22, 2019 | 15.66 | 16.55 | 15.40 | 16.13 | 5,775,472 | +0.53(+3.40%) |
May 21, 2019 | 14.85 | 15.67 | 14.85 | 15.60 | 4,662,011 | +0.85(+5.76%) |
May 20, 2019 | 14.88 | 14.98 | 14.45 | 14.75 | 1,856,593 | -0.18(-1.21%) |
May 17, 2019 | 14.99 | 15.35 | 14.79 | 14.93 | 3,197,000 | -0.25(-1.65%) |
May 16, 2019 | 15.25 | 15.43 | 15.07 | 15.18 | 3,232,876 | +0.03(+0.20%) |
May 15, 2019 | 15.23 | 15.33 | 14.72 | 15.15 | 4,120,692 | -0.09(-0.59%) |
May 14, 2019 | 14.57 | 15.60 | 14.57 | 15.24 | 6,439,678 | +0.99(+6.95%) |
May 13, 2019 | 15.17 | 15.35 | 14.05 | 14.25 | 6,081,484 | -1.15(-7.47%) |
May 10, 2019 | 14.19 | 15.40 | 14.15 | 15.40 | 10,430,800 | +1.31(+9.30%) |
May 09, 2019 | 15.76 | 15.90 | 13.90 | 14.09 | 10,021,608 | -1.37(-8.86%) |
May 08, 2019 | 15.30 | 15.83 | 15.07 | 15.46 | 4,850,983 | +0.02(+0.13%) |
May 07, 2019 | 16.08 | 16.37 | 15.26 | 15.44 | 4,610,173 | -0.90(-5.51%) |
May 06, 2019 | 16.07 | 16.38 | 15.82 | 16.34 | 3,874,697 | -0.23(-1.39%) |
May 03, 2019 | 16.73 | 16.93 | 16.44 | 16.57 | 3,386,000 | -0.11(-0.66%) |
May 02, 2019 | 16.95 | 17.04 | 16.18 | 16.68 | 4,430,129 | -0.38(-2.23%) |
May 01, 2019 | 17.34 | 17.37 | 16.81 | 17.06 | 3,982,006 | -0.10(-0.58%) |
Apr 30, 2019 | 17.02 | 17.67 | 16.84 | 17.16 | 5,402,426 | +0.15(+0.88%) |
Apr 29, 2019 | 17.17 | 17.45 | 16.66 | 17.01 | 5,498,386 | -0.15(-0.87%) |
Apr 26, 2019 | 16.41 | 17.40 | 16.35 | 17.16 | 5,950,800 | +0.64(+3.87%) |
Apr 25, 2019 | 16.60 | 16.79 | 16.28 | 16.52 | 3,721,525 | -0.07(-0.42%) |
Apr 24, 2019 | 16.24 | 17.17 | 16.14 | 16.59 | 5,852,368 | +0.31(+1.90%) |
Apr 23, 2019 | 16.85 | 16.90 | 16.05 | 16.28 | 6,465,266 | -0.58(-3.44%) |
Apr 22, 2019 | 15.70 | 17.00 | 15.55 | 16.86 | 7,370,220 | +1.11(+7.05%) |
Apr 18, 2019 | 16.60 | 17.12 | 15.65 | 15.75 | 8,986,000 | -0.17(-1.07%) |
Apr 17, 2019 | 15.56 | 16.11 | 15.53 | 15.92 | 6,132,811 | +0.13(+0.82%) |
Apr 16, 2019 | 15.72 | 16.39 | 15.70 | 15.79 | 7,018,337 | +0.01(+0.06%) |
Apr 15, 2019 | 16.74 | 17.12 | 15.47 | 15.78 | 9,601,633 | -1.26(-7.39%) |
Apr 12, 2019 | 17.00 | 17.65 | 16.83 | 17.04 | 6,490,800 | +0.19(+1.13%) |
Apr 11, 2019 | 17.97 | 18.04 | 16.60 | 16.85 | 8,455,362 | -1.17(-6.49%) |
Apr 10, 2019 | 17.48 | 18.14 | 17.47 | 18.02 | 3,454,109 | +0.32(+1.81%) |
Apr 09, 2019 | 17.42 | 17.93 | 17.31 | 17.70 | 4,207,023 | +0.14(+0.80%) |
Apr 08, 2019 | 18.35 | 18.42 | 17.48 | 17.56 | 6,753,337 | -0.84(-4.57%) |
Apr 05, 2019 | 18.38 | 18.53 | 18.15 | 18.40 | 3,131,500 | +0.13(+0.71%) |
Apr 04, 2019 | 18.10 | 18.57 | 18.10 | 18.27 | 3,242,845 | +0.11(+0.61%) |
Apr 03, 2019 | 18.07 | 18.62 | 17.88 | 18.16 | 4,633,122 | -0.10(-0.55%) |
Apr 02, 2019 | 18.50 | 18.76 | 18.11 | 18.26 | 4,575,471 | -0.35(-1.88%) |
Apr 01, 2019 | 18.60 | 18.68 | 18.07 | 18.61 | 5,300,720 | +0.18(+0.98%) |
Mar 29, 2019 | 19.00 | 19.24 | 18.21 | 18.43 | 6,708,200 | -0.41(-2.18%) |
Mar 28, 2019 | 17.75 | 19.28 | 17.24 | 18.84 | 13,578,242 | +0.60(+3.29%) |
Mar 27, 2019 | 19.57 | 19.92 | 17.71 | 18.24 | 18,408,576 | -2.00(-9.88%) |
Mar 26, 2019 | 19.65 | 20.74 | 19.30 | 20.24 | 15,721,656 | -0.29(-1.41%) |
Mar 25, 2019 | 19.33 | 21.10 | 19.30 | 20.53 | 16,197,495 | +1.30(+6.76%) |
Mar 22, 2019 | 20.49 | 20.59 | 19.22 | 19.23 | 10,049,100 | -1.31(-6.38%) |
Mar 21, 2019 | 21.29 | 21.51 | 20.52 | 20.54 | 7,134,531 | -0.72(-3.39%) |
Mar 20, 2019 | 21.38 | 21.88 | 21.03 | 21.26 | 5,631,854 | -0.22(-1.02%) |
Mar 19, 2019 | 21.89 | 22.04 | 21.24 | 21.48 | 6,275,080 | -0.21(-0.97%) |
Mar 18, 2019 | 21.00 | 21.75 | 20.99 | 21.69 | 6,396,328 | +0.69(+3.29%) |
Mar 15, 2019 | 20.82 | 21.09 | 20.47 | 21.00 | 5,623,500 | +0.18(+0.86%) |
Mar 14, 2019 | 21.14 | 21.41 | 20.36 | 20.82 | 7,199,952 | -0.32(-1.51%) |
Mar 13, 2019 | 21.60 | 22.34 | 21.01 | 21.14 | 9,824,934 | -0.23(-1.08%) |
Mar 12, 2019 | 20.95 | 22.04 | 20.53 | 21.37 | 9,739,947 | +0.45(+2.15%) |
Mar 11, 2019 | 21.39 | 21.87 | 20.57 | 20.92 | 11,953,619 | -0.82(-3.77%) |
Mar 08, 2019 | 21.54 | 22.17 | 21.09 | 21.74 | 8,609,900 | -0.57(-2.55%) |
Mar 07, 2019 | 22.35 | 23.15 | 22.05 | 22.31 | 9,200,242 | -0.48(-2.11%) |
Mar 06, 2019 | 23.27 | 24.37 | 22.01 | 22.79 | 15,827,267 | -0.91(-3.84%) |
Mar 05, 2019 | 21.14 | 23.94 | 21.02 | 23.70 | 20,733,936 | +2.24(+10.44%) |
Mar 04, 2019 | 21.69 | 22.00 | 20.67 | 21.46 | 9,931,640 | -0.25(-1.15%) |
Mar 01, 2019 | 22.02 | 22.27 | 21.51 | 21.71 | 7,982,400 | +0.07(+0.32%) |
Feb 28, 2019 | 21.44 | 22.23 | 21.16 | 21.64 | 10,253,510 | +0.31(+1.45%) |
Feb 27, 2019 | 21.59 | 21.77 | 20.70 | 21.33 | 10,468,140 | -0.31(-1.43%) |
Feb 26, 2019 | 19.82 | 21.91 | 19.50 | 21.64 | 17,925,164 | +1.39(+6.86%) |
Feb 25, 2019 | 21.20 | 21.40 | 20.16 | 20.25 | 15,404,723 | -1.67(-7.62%) |
Feb 22, 2019 | 22.83 | 22.96 | 21.14 | 21.92 | 18,080,700 | -0.55(-2.45%) |
Feb 21, 2019 | 22.34 | 22.96 | 22.23 | 22.47 | 12,444,005 | +0.24(+1.08%) |
Feb 20, 2019 | 21.60 | 22.49 | 21.46 | 22.23 | 16,263,685 | +0.62(+2.87%) |
Feb 19, 2019 | 21.10 | 21.98 | 21.04 | 21.61 | 12,258,062 | +0.32(+1.50%) |
Feb 15, 2019 | 21.46 | 21.84 | 20.85 | 21.29 | 16,070,300 | +0.47(+2.26%) |
Feb 14, 2019 | 20.30 | 20.96 | 20.19 | 20.82 | 13,950,094 | +0.37(+1.81%) |
Feb 13, 2019 | 20.05 | 20.78 | 19.68 | 20.45 | 17,240,792 | +0.78(+3.97%) |
Feb 12, 2019 | 19.00 | 20.59 | 18.86 | 19.67 | 24,403,608 | +0.23(+1.18%) |
Feb 11, 2019 | 20.23 | 20.44 | 19.26 | 19.44 | 23,005,844 | -0.11(-0.56%) |
Feb 08, 2019 | 21.62 | 22.05 | 19.43 | 19.55 | 30,898,100 | -1.87(-8.73%) |
Feb 07, 2019 | 19.00 | 21.44 | 18.72 | 21.42 | 36,892,540 | +1.77(+9.01%) |
Feb 06, 2019 | 20.80 | 21.60 | 19.31 | 19.65 | 32,446,688 | -2.18(-9.99%) |
Feb 05, 2019 | 22.35 | 23.96 | 20.56 | 21.83 | 55,392,876 | -1.42(-6.11%) |
Feb 04, 2019 | 21.82 | 25.10 | 21.30 | 23.25 | 67,488,424 | +2.44(+11.73%) |