Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.652 | 6.412 | 5.554 | 6.148 | 34,235,396 | +0.48(+8.42%) |
Mar 30, 2020 | 5.603 | 5.817 | 5.320 | 5.671 | 15,592,616 | +0.04(+0.69%) |
Mar 27, 2020 | 5.700 | 5.827 | 5.349 | 5.632 | 20,385,818 | -0.32(-5.40%) |
Mar 26, 2020 | 5.827 | 6.178 | 5.652 | 5.954 | 17,690,002 | +0.23(+4.09%) |
Mar 25, 2020 | 5.866 | 6.002 | 5.525 | 5.720 | 22,134,654 | -0.08(-1.34%) |
Mar 24, 2020 | 5.788 | 6.041 | 5.457 | 5.798 | 23,190,708 | +0.50(+9.38%) |
Mar 23, 2020 | 5.086 | 5.691 | 4.969 | 5.301 | 20,187,598 | +0.15(+2.84%) |
Mar 20, 2020 | 5.038 | 5.311 | 4.823 | 5.155 | 24,588,598 | +0.01(+0.19%) |
Mar 19, 2020 | 4.823 | 5.291 | 4.492 | 5.145 | 19,519,028 | +0.37(+7.76%) |
Mar 18, 2020 | 5.067 | 5.349 | 4.434 | 4.775 | 28,496,998 | -0.66(-12.19%) |
Mar 17, 2020 | 5.301 | 6.090 | 5.242 | 5.437 | 31,052,980 | +0.25(+4.89%) |
Mar 16, 2020 | 4.677 | 5.203 | 4.424 | 5.184 | 23,517,530 | -0.10(-1.85%) |
Mar 13, 2020 | 5.349 | 5.379 | 4.794 | 5.281 | 24,226,530 | +0.34(+6.90%) |
Mar 12, 2020 | 5.203 | 5.340 | 4.843 | 4.940 | 25,075,260 | -0.90(-15.36%) |
Mar 11, 2020 | 6.226 | 6.304 | 5.739 | 5.837 | 22,761,124 | -0.61(-9.52%) |
Mar 10, 2020 | 6.343 | 6.480 | 5.739 | 6.451 | 20,429,678 | +0.57(+9.78%) |
Mar 09, 2020 | 6.012 | 6.421 | 5.700 | 5.876 | 20,547,284 | -1.02(-14.83%) |
Mar 06, 2020 | 7.035 | 7.493 | 6.821 | 6.899 | 20,056,182 | -0.35(-4.84%) |
Mar 05, 2020 | 7.581 | 7.785 | 7.064 | 7.250 | 19,176,168 | -0.59(-7.58%) |
Mar 04, 2020 | 7.873 | 7.873 | 7.620 | 7.844 | 11,212,911 | +0.14(+1.77%) |
Mar 03, 2020 | 8.019 | 8.360 | 7.483 | 7.708 | 20,210,126 | -0.35(-4.35%) |
Mar 02, 2020 | 7.941 | 8.058 | 7.620 | 8.058 | 17,806,248 | +0.24(+3.12%) |
Feb 28, 2020 | 7.308 | 7.902 | 7.220 | 7.815 | 22,052,276 | +0.24(+3.22%) |
Feb 27, 2020 | 7.795 | 7.912 | 7.357 | 7.571 | 23,594,230 | -0.48(-5.93%) |
Feb 26, 2020 | 8.409 | 8.458 | 8.029 | 8.049 | 15,161,871 | -0.23(-2.82%) |
Feb 25, 2020 | 8.974 | 9.072 | 8.127 | 8.282 | 19,526,712 | -0.62(-7.00%) |
Feb 24, 2020 | 8.789 | 9.042 | 8.653 | 8.906 | 13,591,792 | -0.28(-3.08%) |
Feb 21, 2020 | 9.003 | 9.228 | 8.784 | 9.189 | 11,284,348 | +0.16(+1.73%) |
Feb 20, 2020 | 8.974 | 9.150 | 8.926 | 9.033 | 9,382,341 | +0.07(+0.76%) |
Feb 19, 2020 | 8.623 | 8.984 | 8.623 | 8.965 | 13,909,568 | +0.37(+4.31%) |
Feb 18, 2020 | 8.458 | 8.633 | 8.429 | 8.594 | 8,684,661 | +0.03(+0.34%) |
Feb 14, 2020 | 8.740 | 8.770 | 8.468 | 8.565 | 19,813,366 | -0.18(-2.01%) |
Feb 13, 2020 | 8.828 | 8.994 | 8.692 | 8.740 | 12,400,266 | -0.15(-1.64%) |
Feb 12, 2020 | 9.091 | 9.189 | 8.867 | 8.887 | 13,941,169 | -0.05(-0.55%) |
Feb 11, 2020 | 8.838 | 9.140 | 8.799 | 8.935 | 11,021,426 | +0.16(+1.78%) |
Feb 10, 2020 | 8.789 | 8.896 | 8.643 | 8.779 | 11,433,173 | -0.05(-0.55%) |
Feb 07, 2020 | 9.091 | 9.111 | 8.799 | 8.828 | 13,717,632 | -0.36(-3.92%) |
Feb 06, 2020 | 9.597 | 9.617 | 9.150 | 9.189 | 13,157,317 | -0.05(-0.53%) |
Feb 05, 2020 | 9.043 | 9.276 | 9.004 | 9.237 | 15,361,921 | +0.36(+4.06%) |
Feb 04, 2020 | 8.955 | 9.130 | 8.848 | 8.877 | 15,098,357 | +0.09(+1.00%) |
Feb 03, 2020 | 8.858 | 9.052 | 8.721 | 8.790 | 16,574,774 | -0.04(-0.44%) |
Jan 31, 2020 | 9.296 | 9.422 | 8.804 | 8.828 | 27,807,188 | -0.32(-3.51%) |
Jan 30, 2020 | 9.033 | 9.237 | 8.848 | 9.150 | 16,925,078 | +0.08(+0.86%) |
Jan 29, 2020 | 8.945 | 9.305 | 8.945 | 9.072 | 15,160,421 | +0.14(+1.53%) |
Jan 28, 2020 | 9.004 | 9.150 | 8.809 | 8.936 | 14,188,587 | +0.09(+0.99%) |
Jan 27, 2020 | 8.877 | 8.994 | 8.760 | 8.848 | 14,769,074 | -0.30(-3.30%) |
Jan 24, 2020 | 9.403 | 9.442 | 9.004 | 9.150 | 15,193,288 | -0.28(-2.99%) |
Jan 23, 2020 | 9.539 | 9.568 | 9.179 | 9.432 | 18,120,732 | -0.27(-2.81%) |
Jan 22, 2020 | 9.685 | 9.763 | 9.510 | 9.704 | 14,245,499 | +0.02(+0.20%) |
Jan 21, 2020 | 10.23 | 10.23 | 9.549 | 9.685 | 27,715,094 | -0.54(-5.24%) |
Jan 17, 2020 | 10.25 | 10.39 | 10.13 | 10.22 | 11,864,340 | +0.04(+0.38%) |
Jan 16, 2020 | 10.27 | 10.39 | 10.15 | 10.18 | 10,824,686 | -0.04(-0.38%) |
Jan 15, 2020 | 10.63 | 10.67 | 10.13 | 10.22 | 18,562,964 | -0.40(-3.76%) |
Jan 14, 2020 | 10.42 | 10.78 | 10.34 | 10.62 | 17,200,480 | +0.19(+1.77%) |
Jan 13, 2020 | 10.48 | 10.63 | 10.29 | 10.43 | 9,655,639 | +0.00(+0.00%) |
Jan 10, 2020 | 10.52 | 10.65 | 10.36 | 10.43 | 9,538,607 | -0.13(-1.20%) |
Jan 09, 2020 | 10.78 | 10.84 | 10.23 | 10.56 | 20,431,758 | -0.29(-2.69%) |
Jan 08, 2020 | 10.83 | 10.97 | 10.73 | 10.85 | 10,201,703 | +0.02(+0.18%) |
Jan 07, 2020 | 10.54 | 10.91 | 10.54 | 10.83 | 12,265,723 | +0.33(+3.15%) |
Jan 06, 2020 | 10.42 | 10.70 | 10.36 | 10.50 | 9,949,888 | +0.05(+0.47%) |
Jan 03, 2020 | 10.37 | 10.60 | 10.32 | 10.45 | 10,781,505 | -0.08(-0.74%) |
Jan 02, 2020 | 11.24 | 11.29 | 10.43 | 10.53 | 19,261,208 | -0.57(-5.17%) |
Dec 31, 2019 | 10.88 | 11.31 | 10.84 | 11.11 | 11,197,071 | +0.17(+1.51%) |
Dec 30, 2019 | 10.88 | 11.16 | 10.86 | 10.94 | 11,478,226 | +0.10(+0.90%) |
Dec 27, 2019 | 11.02 | 11.06 | 10.80 | 10.84 | 14,969,529 | -0.28(-2.54%) |
Dec 26, 2019 | 11.68 | 11.69 | 11.02 | 11.13 | 17,570,948 | -0.45(-3.87%) |
Dec 24, 2019 | 11.49 | 11.85 | 11.48 | 11.57 | 8,418,787 | +0.08(+0.68%) |
Dec 23, 2019 | 11.55 | 11.71 | 11.39 | 11.50 | 13,887,536 | -0.11(-0.92%) |
Dec 20, 2019 | 12.07 | 12.16 | 11.52 | 11.60 | 44,085,984 | -1.40(-10.78%) |
Dec 19, 2019 | 13.30 | 13.55 | 12.91 | 13.00 | 12,558,750 | -0.24(-1.84%) |
Dec 18, 2019 | 13.10 | 13.33 | 12.89 | 13.25 | 10,545,525 | +0.13(+0.96%) |
Dec 17, 2019 | 12.83 | 13.27 | 12.71 | 13.12 | 13,437,528 | +0.29(+2.28%) |
Dec 16, 2019 | 13.40 | 13.59 | 12.76 | 12.83 | 19,415,864 | -0.52(-3.87%) |
Dec 13, 2019 | 13.85 | 13.98 | 13.25 | 13.34 | 14,579,031 | -0.51(-3.65%) |
Dec 12, 2019 | 13.37 | 14.04 | 13.24 | 13.85 | 14,188,349 | +0.32(+2.37%) |
Dec 11, 2019 | 13.58 | 14.13 | 13.48 | 13.53 | 13,547,281 | +0.01(+0.07%) |
Dec 10, 2019 | 13.63 | 13.73 | 13.37 | 13.52 | 10,837,468 | -0.19(-1.42%) |
Dec 09, 2019 | 13.73 | 14.06 | 13.65 | 13.71 | 12,038,374 | +0.15(+1.08%) |
Dec 06, 2019 | 13.22 | 13.74 | 13.22 | 13.57 | 15,856,550 | +0.59(+4.58%) |
Dec 05, 2019 | 13.08 | 13.12 | 12.67 | 12.97 | 9,934,810 | -0.01(-0.08%) |
Dec 04, 2019 | 12.91 | 13.38 | 12.82 | 12.98 | 13,779,264 | +0.19(+1.52%) |
Dec 03, 2019 | 12.95 | 12.95 | 12.41 | 12.79 | 15,254,377 | -0.52(-3.88%) |
Dec 02, 2019 | 12.93 | 13.35 | 12.83 | 13.31 | 12,884,186 | +0.54(+4.19%) |
Nov 29, 2019 | 13.37 | 13.38 | 12.19 | 12.77 | 24,977,126 | -0.79(-5.82%) |
Nov 27, 2019 | 13.24 | 13.56 | 13.21 | 13.56 | 7,469,097 | +0.29(+2.20%) |
Nov 26, 2019 | 13.45 | 13.57 | 13.25 | 13.27 | 8,561,713 | -0.16(-1.16%) |
Nov 25, 2019 | 13.20 | 13.62 | 13.06 | 13.42 | 11,827,050 | +0.32(+2.45%) |
Nov 22, 2019 | 12.71 | 13.33 | 12.65 | 13.10 | 12,840,947 | +0.56(+4.50%) |
Nov 21, 2019 | 12.51 | 12.75 | 12.23 | 12.54 | 7,704,533 | +0.10(+0.78%) |
Nov 20, 2019 | 12.33 | 12.86 | 12.25 | 12.44 | 12,158,302 | -0.05(-0.39%) |
Nov 19, 2019 | 13.06 | 13.10 | 12.40 | 12.49 | 9,535,550 | -0.44(-3.39%) |
Nov 18, 2019 | 12.70 | 13.05 | 12.54 | 12.93 | 9,152,525 | +0.19(+1.53%) |
Nov 15, 2019 | 12.78 | 13.12 | 12.61 | 12.73 | 8,696,893 | +0.17(+1.32%) |
Nov 14, 2019 | 12.92 | 13.18 | 12.39 | 12.57 | 13,338,838 | -0.50(-3.80%) |
Nov 13, 2019 | 13.14 | 13.46 | 12.99 | 13.06 | 10,559,307 | -0.30(-2.26%) |
Nov 12, 2019 | 13.33 | 13.66 | 13.17 | 13.36 | 11,582,927 | -0.02(-0.14%) |
Nov 11, 2019 | 12.94 | 13.40 | 12.74 | 13.38 | 11,696,509 | +0.22(+1.69%) |
Nov 08, 2019 | 13.00 | 13.27 | 12.82 | 13.16 | 9,464,305 | +0.01(+0.07%) |
Nov 07, 2019 | 12.85 | 13.32 | 12.66 | 13.15 | 17,391,152 | +0.70(+5.61%) |
Nov 06, 2019 | 12.61 | 12.91 | 12.44 | 12.45 | 11,226,641 | -0.25(-1.99%) |
Nov 05, 2019 | 13.03 | 13.07 | 12.63 | 12.71 | 13,884,687 | -0.19(-1.50%) |
Nov 04, 2019 | 13.01 | 13.19 | 12.64 | 12.90 | 17,848,196 | +0.09(+0.68%) |
Nov 01, 2019 | 11.93 | 13.36 | 11.88 | 12.81 | 48,361,280 | +1.65(+14.77%) |
Oct 31, 2019 | 11.34 | 11.63 | 11.09 | 11.16 | 13,998,628 | -0.48(-4.16%) |
Oct 30, 2019 | 11.76 | 11.81 | 11.41 | 11.65 | 10,806,234 | -0.20(-1.72%) |
Oct 29, 2019 | 11.86 | 12.09 | 11.62 | 11.85 | 11,508,615 | -0.09(-0.73%) |
Oct 28, 2019 | 11.53 | 12.18 | 11.53 | 11.94 | 18,866,790 | +0.58(+5.12%) |
Oct 25, 2019 | 10.91 | 11.53 | 10.90 | 11.36 | 18,909,020 | +0.43(+3.90%) |
Oct 24, 2019 | 10.95 | 10.99 | 10.48 | 10.93 | 13,955,171 | +0.10(+0.89%) |
Oct 23, 2019 | 10.91 | 11.22 | 10.63 | 10.83 | 18,371,540 | -0.05(-0.44%) |
Oct 22, 2019 | 10.45 | 10.90 | 10.08 | 10.88 | 18,940,490 | +0.56(+5.45%) |
Oct 21, 2019 | 10.57 | 10.79 | 10.28 | 10.32 | 13,780,956 | -0.08(-0.75%) |
Oct 18, 2019 | 10.27 | 10.55 | 10.21 | 10.40 | 13,461,030 | +0.09(+0.85%) |
Oct 17, 2019 | 10.08 | 10.33 | 9.970 | 10.31 | 32,374,636 | +0.15(+1.43%) |
Oct 16, 2019 | 10.71 | 11.05 | 10.10 | 10.16 | 37,719,132 | -0.92(-8.31%) |
Oct 15, 2019 | 10.74 | 11.40 | 10.49 | 11.09 | 16,499,879 | +0.26(+2.42%) |
Oct 14, 2019 | 10.82 | 11.06 | 10.67 | 10.82 | 12,372,938 | -0.17(-1.59%) |
Oct 11, 2019 | 10.01 | 11.17 | 10.01 | 11.00 | 34,260,868 | +1.16(+11.83%) |
Oct 10, 2019 | 9.902 | 10.27 | 9.718 | 9.834 | 26,514,498 | +0.05(+0.50%) |
Oct 09, 2019 | 10.58 | 10.62 | 9.631 | 9.786 | 35,403,604 | -0.91(-8.52%) |
Oct 08, 2019 | 10.44 | 10.84 | 10.40 | 10.70 | 10,670,862 | +0.11(+1.01%) |
Oct 07, 2019 | 10.37 | 10.91 | 10.34 | 10.59 | 11,817,974 | +0.15(+1.39%) |
Oct 04, 2019 | 10.53 | 10.61 | 10.14 | 10.45 | 11,241,189 | -0.02(-0.19%) |
Oct 03, 2019 | 10.58 | 10.78 | 10.23 | 10.46 | 12,512,834 | -0.15(-1.37%) |
Oct 02, 2019 | 11.21 | 11.24 | 10.40 | 10.61 | 23,297,750 | -0.96(-8.30%) |
Oct 01, 2019 | 11.26 | 12.28 | 11.25 | 11.57 | 31,899,928 | +0.37(+3.29%) |
Sep 30, 2019 | 10.96 | 11.23 | 10.67 | 11.20 | 11,180,571 | +0.21(+1.94%) |
Sep 27, 2019 | 10.98 | 11.34 | 10.88 | 10.99 | 13,509,904 | +0.03(+0.27%) |
Sep 26, 2019 | 11.03 | 11.10 | 10.66 | 10.96 | 12,298,348 | -0.15(-1.31%) |
Sep 25, 2019 | 10.35 | 11.15 | 10.33 | 11.10 | 17,461,632 | +0.72(+6.91%) |
Sep 24, 2019 | 10.67 | 10.75 | 10.13 | 10.39 | 13,820,033 | -0.32(-2.99%) |
Sep 23, 2019 | 9.960 | 10.85 | 9.863 | 10.71 | 17,536,296 | +0.22(+2.13%) |
Sep 20, 2019 | 10.74 | 10.96 | 10.44 | 10.48 | 20,703,742 | -0.24(-2.26%) |
Sep 19, 2019 | 10.53 | 11.01 | 10.31 | 10.73 | 46,061,096 | -1.35(-11.16%) |
Sep 18, 2019 | 12.46 | 12.55 | 11.75 | 12.07 | 12,673,387 | -0.49(-3.94%) |
Sep 17, 2019 | 12.51 | 12.69 | 12.18 | 12.57 | 10,189,919 | -0.32(-2.48%) |
Sep 16, 2019 | 12.48 | 13.02 | 12.41 | 12.89 | 8,204,393 | +0.18(+1.45%) |
Sep 13, 2019 | 13.06 | 13.22 | 12.63 | 12.71 | 9,761,879 | -0.03(-0.23%) |
Sep 12, 2019 | 12.83 | 12.83 | 12.35 | 12.73 | 13,519,772 | -0.10(-0.76%) |
Sep 11, 2019 | 12.14 | 12.87 | 11.84 | 12.83 | 17,047,258 | +0.79(+6.52%) |
Sep 10, 2019 | 11.98 | 12.18 | 11.68 | 12.05 | 11,980,205 | +0.18(+1.55%) |
Sep 09, 2019 | 11.19 | 11.88 | 11.17 | 11.86 | 14,622,013 | +0.81(+7.38%) |
Sep 06, 2019 | 11.32 | 11.41 | 11.02 | 11.05 | 7,904,467 | -0.20(-1.81%) |
Sep 05, 2019 | 11.14 | 11.57 | 11.12 | 11.25 | 11,779,453 | +0.33(+3.02%) |
Sep 04, 2019 | 10.63 | 11.00 | 10.58 | 10.92 | 11,573,421 | +0.56(+5.43%) |
Sep 03, 2019 | 10.51 | 10.53 | 10.16 | 10.36 | 9,296,095 | -0.38(-3.52%) |
Aug 30, 2019 | 10.85 | 10.94 | 10.55 | 10.74 | 8,453,112 | -0.01(-0.09%) |
Aug 29, 2019 | 10.58 | 10.81 | 10.57 | 10.75 | 9,837,182 | +0.37(+3.55%) |
Aug 28, 2019 | 10.04 | 10.52 | 9.854 | 10.38 | 12,351,621 | +0.35(+3.48%) |
Aug 27, 2019 | 10.82 | 10.84 | 10.02 | 10.03 | 14,862,120 | -0.77(-7.10%) |
Aug 26, 2019 | 11.00 | 11.08 | 10.66 | 10.79 | 12,526,261 | -0.05(-0.45%) |
Aug 23, 2019 | 11.34 | 11.42 | 10.75 | 10.84 | 13,725,403 | -0.60(-5.25%) |
Aug 22, 2019 | 11.84 | 11.85 | 11.43 | 11.44 | 7,463,669 | -0.30(-2.56%) |
Aug 21, 2019 | 12.05 | 12.11 | 11.46 | 11.74 | 8,731,971 | -0.19(-1.62%) |
Aug 20, 2019 | 11.93 | 12.12 | 11.80 | 11.94 | 8,308,821 | -0.12(-0.97%) |
Aug 19, 2019 | 11.34 | 12.06 | 11.27 | 12.06 | 16,037,129 | +1.12(+10.20%) |
Aug 16, 2019 | 10.72 | 11.16 | 10.62 | 10.94 | 11,222,526 | +0.36(+3.39%) |
Aug 15, 2019 | 11.28 | 11.28 | 10.52 | 10.58 | 13,826,384 | -0.63(-5.62%) |
Aug 14, 2019 | 11.26 | 11.49 | 11.12 | 11.21 | 12,582,756 | -0.53(-4.54%) |
Aug 13, 2019 | 11.19 | 11.96 | 11.07 | 11.74 | 13,379,572 | +0.48(+4.22%) |
Aug 12, 2019 | 11.56 | 11.57 | 11.12 | 11.27 | 10,502,724 | -0.37(-3.15%) |
Aug 09, 2019 | 12.02 | 12.15 | 11.49 | 11.64 | 14,071,929 | -0.66(-5.34%) |
Aug 08, 2019 | 11.91 | 12.34 | 11.86 | 12.29 | 9,476,043 | +0.43(+3.66%) |
Aug 07, 2019 | 11.83 | 11.98 | 11.65 | 11.86 | 13,380,296 | -0.28(-2.31%) |
Aug 06, 2019 | 12.43 | 12.50 | 11.67 | 12.14 | 15,914,450 | -0.07(-0.55%) |
Aug 05, 2019 | 12.36 | 12.61 | 12.07 | 12.21 | 17,261,406 | -0.61(-4.75%) |
Aug 02, 2019 | 13.65 | 13.65 | 12.57 | 12.81 | 24,717,286 | -1.21(-8.61%) |
Aug 01, 2019 | 14.31 | 14.59 | 13.69 | 14.02 | 17,099,584 | -0.49(-3.39%) |
Jul 31, 2019 | 15.17 | 15.35 | 14.29 | 14.51 | 11,991,764 | -0.66(-4.33%) |
Jul 30, 2019 | 14.57 | 15.17 | 14.37 | 15.17 | 9,882,616 | +0.42(+2.88%) |
Jul 29, 2019 | 14.60 | 14.78 | 14.36 | 14.75 | 8,355,106 | +0.08(+0.53%) |
Jul 26, 2019 | 14.78 | 14.87 | 14.55 | 14.67 | 7,319,648 | -0.09(-0.59%) |
Jul 25, 2019 | 15.31 | 15.34 | 14.61 | 14.76 | 8,608,005 | -0.53(-3.47%) |
Jul 24, 2019 | 14.88 | 15.33 | 14.78 | 15.29 | 9,818,904 | +0.20(+1.34%) |
Jul 23, 2019 | 14.97 | 15.33 | 14.94 | 15.08 | 10,160,837 | +0.23(+1.56%) |
Jul 22, 2019 | 14.70 | 14.97 | 14.31 | 14.85 | 12,767,382 | +0.30(+2.06%) |
Jul 19, 2019 | 14.35 | 14.75 | 14.31 | 14.55 | 10,955,603 | +0.38(+2.66%) |
Jul 18, 2019 | 14.29 | 14.40 | 14.05 | 14.18 | 8,101,575 | -0.25(-1.74%) |
Jul 17, 2019 | 14.61 | 14.61 | 14.20 | 14.43 | 10,540,573 | -0.18(-1.26%) |
Jul 16, 2019 | 14.14 | 14.88 | 14.04 | 14.61 | 15,978,334 | +0.50(+3.56%) |
Jul 15, 2019 | 13.95 | 14.14 | 13.78 | 14.11 | 10,255,054 | +0.44(+3.25%) |
Jul 12, 2019 | 13.39 | 13.88 | 13.37 | 13.66 | 10,977,452 | +0.35(+2.61%) |
Jul 11, 2019 | 13.00 | 13.44 | 12.90 | 13.32 | 14,525,151 | +0.31(+2.38%) |
Jul 10, 2019 | 13.36 | 13.47 | 12.95 | 13.01 | 13,746,542 | -0.25(-1.89%) |
Jul 09, 2019 | 12.99 | 13.29 | 12.73 | 13.26 | 15,679,276 | +0.14(+1.03%) |
Jul 08, 2019 | 14.15 | 14.22 | 13.08 | 13.12 | 16,786,182 | -1.12(-7.86%) |
Jul 05, 2019 | 13.97 | 14.28 | 13.91 | 14.24 | 8,499,739 | +0.15(+1.10%) |
Jul 03, 2019 | 14.17 | 14.35 | 14.00 | 14.09 | 5,584,720 | -0.09(-0.61%) |
Jul 02, 2019 | 14.55 | 14.57 | 14.15 | 14.18 | 9,035,255 | -0.55(-3.74%) |
Jul 01, 2019 | 15.06 | 15.18 | 14.53 | 14.73 | 9,929,912 | -0.06(-0.39%) |
Jun 28, 2019 | 14.66 | 14.81 | 14.43 | 14.78 | 10,760,095 | +0.19(+1.32%) |
Jun 27, 2019 | 14.79 | 14.89 | 14.52 | 14.59 | 8,017,561 | -0.14(-0.92%) |
Jun 26, 2019 | 14.66 | 14.78 | 14.21 | 14.73 | 11,608,742 | +0.31(+2.14%) |
Jun 25, 2019 | 14.02 | 14.84 | 13.78 | 14.42 | 14,546,677 | +0.46(+3.32%) |
Jun 24, 2019 | 14.13 | 14.24 | 13.86 | 13.95 | 10,013,046 | -0.21(-1.50%) |
Jun 21, 2019 | 14.00 | 14.27 | 13.95 | 14.17 | 9,610,034 | +0.12(+0.82%) |
Jun 20, 2019 | 14.92 | 15.08 | 13.99 | 14.05 | 15,376,344 | -0.64(-4.34%) |
Jun 19, 2019 | 14.55 | 15.14 | 14.39 | 14.69 | 24,417,160 | +0.61(+4.32%) |
Jun 18, 2019 | 13.66 | 14.36 | 13.62 | 14.08 | 16,127,793 | +0.60(+4.44%) |
Jun 17, 2019 | 13.15 | 13.68 | 12.86 | 13.48 | 7,783,498 | +0.17(+1.31%) |
Jun 14, 2019 | 13.70 | 13.70 | 13.20 | 13.31 | 8,895,415 | -0.47(-3.43%) |
Jun 13, 2019 | 13.40 | 13.79 | 13.28 | 13.78 | 8,872,205 | +0.50(+3.78%) |
Jun 12, 2019 | 13.36 | 13.47 | 13.14 | 13.28 | 8,106,291 | -0.23(-1.72%) |
Jun 11, 2019 | 13.96 | 14.04 | 13.48 | 13.51 | 13,428,699 | +0.18(+1.38%) |
Jun 10, 2019 | 13.33 | 13.59 | 13.26 | 13.33 | 10,726,832 | +0.21(+1.62%) |
Jun 07, 2019 | 12.76 | 13.19 | 12.53 | 13.11 | 18,303,520 | +0.36(+2.80%) |
Jun 06, 2019 | 12.67 | 12.82 | 12.32 | 12.76 | 10,821,692 | +0.12(+0.92%) |
Jun 05, 2019 | 12.90 | 12.98 | 12.31 | 12.64 | 15,478,472 | -0.19(-1.50%) |
Jun 04, 2019 | 12.31 | 12.83 | 11.98 | 12.83 | 16,730,729 | +0.74(+6.15%) |
Jun 03, 2019 | 11.44 | 12.21 | 11.44 | 12.09 | 14,306,151 | +0.68(+5.92%) |
May 31, 2019 | 11.41 | 11.65 | 11.27 | 11.41 | 16,040,369 | -0.38(-3.19%) |
May 30, 2019 | 12.08 | 12.18 | 11.63 | 11.79 | 21,867,454 | -0.63(-5.05%) |
May 29, 2019 | 12.59 | 12.70 | 12.21 | 12.42 | 13,939,435 | -0.39(-3.02%) |
May 28, 2019 | 13.16 | 13.20 | 12.71 | 12.80 | 9,470,108 | -0.36(-2.71%) |
May 24, 2019 | 13.34 | 13.41 | 13.04 | 13.16 | 8,904,527 | -0.07(-0.51%) |
May 23, 2019 | 13.36 | 13.42 | 12.85 | 13.23 | 15,905,531 | -0.53(-3.86%) |
May 22, 2019 | 14.29 | 14.34 | 13.44 | 13.76 | 17,833,356 | -0.63(-4.36%) |
May 21, 2019 | 13.81 | 14.50 | 13.79 | 14.39 | 10,394,540 | +0.62(+4.49%) |
May 20, 2019 | 13.94 | 14.07 | 13.65 | 13.77 | 8,768,812 | -0.32(-2.26%) |
May 17, 2019 | 14.16 | 14.32 | 13.93 | 14.09 | 13,436,216 | -0.26(-1.82%) |
May 16, 2019 | 14.65 | 14.70 | 14.31 | 14.35 | 9,123,887 | -0.19(-1.33%) |
May 15, 2019 | 14.26 | 14.56 | 14.13 | 14.54 | 10,507,379 | -0.05(-0.33%) |
May 14, 2019 | 14.37 | 14.70 | 14.15 | 14.59 | 11,040,853 | +0.38(+2.65%) |
May 13, 2019 | 14.56 | 14.64 | 13.92 | 14.21 | 18,409,344 | -0.91(-6.00%) |
May 10, 2019 | 15.26 | 15.42 | 14.86 | 15.12 | 11,916,161 | -0.09(-0.57%) |
May 09, 2019 | 14.70 | 15.30 | 14.51 | 15.21 | 14,874,928 | +0.39(+2.60%) |
May 08, 2019 | 14.94 | 15.19 | 14.61 | 14.82 | 20,765,746 | -0.97(-6.16%) |
May 07, 2019 | 15.84 | 16.30 | 15.40 | 15.80 | 17,124,636 | -0.21(-1.32%) |
May 06, 2019 | 15.93 | 16.23 | 15.60 | 16.01 | 22,549,832 | -0.24(-1.48%) |
May 03, 2019 | 14.50 | 16.36 | 14.32 | 16.25 | 45,486,292 | +2.40(+17.30%) |
May 02, 2019 | 14.17 | 14.29 | 13.63 | 13.85 | 26,854,830 | -0.85(-5.76%) |
May 01, 2019 | 15.03 | 15.19 | 14.70 | 14.70 | 8,594,433 | -0.32(-2.12%) |
Apr 30, 2019 | 15.38 | 15.38 | 14.90 | 15.02 | 9,239,529 | -0.19(-1.27%) |
Apr 29, 2019 | 15.16 | 15.25 | 14.98 | 15.21 | 8,631,355 | +0.13(+0.83%) |
Apr 26, 2019 | 14.92 | 15.23 | 14.91 | 15.08 | 7,808,481 | -0.01(-0.06%) |
Apr 25, 2019 | 15.55 | 15.59 | 14.94 | 15.09 | 10,313,873 | -0.40(-2.61%) |
Apr 24, 2019 | 15.53 | 15.59 | 15.34 | 15.50 | 8,777,904 | -0.03(-0.19%) |
Apr 23, 2019 | 15.50 | 15.80 | 15.41 | 15.53 | 12,005,300 | +0.02(+0.12%) |
Apr 22, 2019 | 15.78 | 15.86 | 15.28 | 15.51 | 10,402,327 | -0.30(-1.89%) |
Apr 18, 2019 | 16.02 | 16.29 | 15.67 | 15.81 | 12,350,607 | -0.23(-1.44%) |
Apr 17, 2019 | 16.27 | 16.77 | 16.04 | 16.04 | 14,030,135 | -0.10(-0.60%) |
Apr 16, 2019 | 16.03 | 16.29 | 15.93 | 16.13 | 6,949,655 | +0.05(+0.30%) |
Apr 15, 2019 | 16.08 | 16.44 | 16.00 | 16.09 | 8,380,076 | -0.03(-0.18%) |
Apr 12, 2019 | 16.25 | 16.39 | 15.88 | 16.11 | 10,076,012 | +0.05(+0.30%) |
Apr 11, 2019 | 16.18 | 16.55 | 15.95 | 16.07 | 17,612,074 | -0.54(-3.25%) |
Apr 10, 2019 | 17.11 | 17.12 | 16.48 | 16.61 | 21,468,800 | -0.50(-2.93%) |
Apr 09, 2019 | 18.12 | 18.42 | 17.04 | 17.11 | 28,533,084 | -1.90(-9.98%) |
Apr 08, 2019 | 19.11 | 19.22 | 18.81 | 19.00 | 7,248,835 | -0.10(-0.50%) |
Apr 05, 2019 | 19.31 | 19.49 | 18.98 | 19.10 | 9,514,116 | -0.11(-0.55%) |
Apr 04, 2019 | 19.25 | 19.39 | 18.98 | 19.20 | 6,367,402 | -0.09(-0.45%) |
Apr 03, 2019 | 19.50 | 19.76 | 19.17 | 19.29 | 8,969,812 | +0.11(+0.55%) |
Apr 02, 2019 | 19.40 | 19.56 | 19.14 | 19.19 | 7,561,613 | -0.21(-1.09%) |