Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.93 | 21.30 | 20.31 | 20.63 | 22,170,264 | -0.67(-3.13%) |
Apr 29, 2020 | 21.40 | 21.68 | 20.79 | 21.29 | 25,934,222 | -0.33(-1.52%) |
Apr 28, 2020 | 21.23 | 21.77 | 20.86 | 21.62 | 21,358,072 | +0.02(+0.11%) |
Apr 27, 2020 | 21.69 | 21.93 | 21.08 | 21.60 | 18,976,840 | -0.14(-0.63%) |
Apr 24, 2020 | 21.85 | 22.19 | 21.49 | 21.73 | 34,456,228 | +0.29(+1.35%) |
Apr 23, 2020 | 21.61 | 22.86 | 21.31 | 21.45 | 38,472,508 | +0.21(+0.98%) |
Apr 22, 2020 | 20.57 | 21.32 | 20.51 | 21.24 | 26,216,880 | +1.33(+6.69%) |
Apr 21, 2020 | 19.33 | 20.15 | 19.29 | 19.91 | 21,601,964 | -0.08(-0.40%) |
Apr 20, 2020 | 19.50 | 20.43 | 19.50 | 19.99 | 22,492,860 | +0.30(+1.55%) |
Apr 17, 2020 | 18.80 | 19.77 | 18.57 | 19.68 | 35,552,992 | -0.37(-1.84%) |
Apr 16, 2020 | 19.65 | 20.14 | 19.54 | 20.05 | 24,053,974 | +0.43(+2.17%) |
Apr 15, 2020 | 19.04 | 19.80 | 18.81 | 19.62 | 25,352,000 | +0.03(+0.16%) |
Apr 14, 2020 | 19.49 | 20.09 | 19.12 | 19.59 | 41,389,664 | +0.05(+0.25%) |
Apr 13, 2020 | 18.04 | 19.86 | 17.84 | 19.54 | 41,123,272 | +1.49(+8.26%) |
Apr 09, 2020 | 16.77 | 18.10 | 16.61 | 18.05 | 39,622,972 | +1.68(+10.29%) |
Apr 08, 2020 | 16.18 | 16.50 | 16.02 | 16.37 | 14,462,664 | +0.08(+0.49%) |
Apr 07, 2020 | 16.43 | 16.55 | 15.93 | 16.29 | 20,573,150 | -0.19(-1.17%) |
Apr 06, 2020 | 16.44 | 16.95 | 16.22 | 16.48 | 21,748,200 | +0.48(+3.01%) |
Apr 03, 2020 | 15.83 | 16.34 | 15.83 | 16.00 | 17,738,902 | +0.08(+0.50%) |
Apr 02, 2020 | 15.32 | 16.55 | 15.21 | 15.92 | 31,062,512 | +0.79(+5.19%) |
Apr 01, 2020 | 14.76 | 15.38 | 14.64 | 15.13 | 22,531,906 | +0.44(+3.00%) |
Mar 31, 2020 | 15.13 | 15.37 | 14.65 | 14.69 | 24,063,528 | -0.78(-5.03%) |
Mar 30, 2020 | 15.40 | 15.74 | 15.06 | 15.47 | 28,069,130 | +0.04(+0.26%) |
Mar 27, 2020 | 15.32 | 15.86 | 15.21 | 15.43 | 27,992,714 | -0.27(-1.74%) |
Mar 26, 2020 | 15.67 | 16.18 | 15.01 | 15.70 | 30,254,028 | +0.38(+2.46%) |
Mar 25, 2020 | 15.38 | 15.82 | 14.77 | 15.33 | 38,603,620 | -0.31(-2.00%) |
Mar 24, 2020 | 15.06 | 15.86 | 14.54 | 15.64 | 43,102,516 | +2.06(+15.18%) |
Mar 23, 2020 | 13.15 | 14.33 | 13.13 | 13.58 | 42,142,908 | +0.84(+6.61%) |
Mar 20, 2020 | 13.36 | 13.63 | 12.46 | 12.74 | 25,150,800 | -0.16(-1.24%) |
Mar 19, 2020 | 12.46 | 14.31 | 11.23 | 12.90 | 28,664,640 | +0.16(+1.26%) |
Mar 18, 2020 | 13.70 | 14.42 | 12.38 | 12.74 | 37,694,828 | -1.47(-10.33%) |
Mar 17, 2020 | 13.00 | 14.91 | 12.94 | 14.20 | 39,966,448 | +1.11(+8.45%) |
Mar 16, 2020 | 10.59 | 13.75 | 10.15 | 13.10 | 45,651,672 | +0.53(+4.21%) |
Mar 13, 2020 | 13.99 | 14.12 | 12.08 | 12.57 | 38,791,668 | -0.97(-7.17%) |
Mar 12, 2020 | 13.61 | 14.44 | 12.41 | 13.54 | 41,830,468 | -1.53(-10.16%) |
Mar 11, 2020 | 15.66 | 15.96 | 14.84 | 15.07 | 27,514,880 | -0.87(-5.44%) |
Mar 10, 2020 | 16.08 | 16.38 | 15.30 | 15.94 | 28,628,414 | -0.05(-0.30%) |
Mar 09, 2020 | 16.45 | 16.76 | 15.96 | 15.98 | 29,457,384 | -1.04(-6.12%) |
Mar 06, 2020 | 17.26 | 17.51 | 16.38 | 17.03 | 34,978,924 | +0.06(+0.33%) |
Mar 05, 2020 | 16.75 | 17.13 | 16.55 | 16.97 | 34,783,252 | +0.49(+2.97%) |
Mar 04, 2020 | 16.84 | 16.88 | 16.17 | 16.48 | 29,006,250 | -0.06(-0.34%) |
Mar 03, 2020 | 16.18 | 17.06 | 15.80 | 16.54 | 40,434,816 | +0.61(+3.83%) |
Mar 02, 2020 | 15.57 | 15.99 | 15.35 | 15.93 | 31,535,308 | +0.66(+4.31%) |
Feb 28, 2020 | 14.72 | 15.34 | 14.46 | 15.27 | 50,611,204 | -0.59(-3.74%) |
Feb 27, 2020 | 17.15 | 17.20 | 15.78 | 15.86 | 35,251,500 | -0.92(-5.48%) |
Feb 26, 2020 | 16.71 | 17.01 | 16.62 | 16.78 | 23,311,948 | -0.13(-0.75%) |
Feb 25, 2020 | 17.27 | 17.57 | 16.90 | 16.91 | 33,292,568 | -0.62(-3.54%) |
Feb 24, 2020 | 17.90 | 17.96 | 17.29 | 17.53 | 36,643,792 | +0.47(+2.75%) |
Feb 21, 2020 | 17.07 | 17.19 | 16.85 | 17.06 | 25,077,978 | +0.53(+3.23%) |
Feb 20, 2020 | 16.66 | 16.96 | 16.49 | 16.53 | 20,846,044 | -0.18(-1.10%) |
Feb 19, 2020 | 16.56 | 16.74 | 16.23 | 16.71 | 25,354,840 | +0.33(+2.04%) |
Feb 18, 2020 | 15.80 | 16.43 | 15.72 | 16.38 | 35,138,804 | +0.68(+4.36%) |
Feb 14, 2020 | 15.12 | 15.70 | 15.06 | 15.69 | 25,377,440 | +0.63(+4.17%) |
Feb 13, 2020 | 14.79 | 15.25 | 14.76 | 15.06 | 19,180,906 | +0.41(+2.82%) |
Feb 12, 2020 | 14.73 | 14.86 | 14.48 | 14.65 | 14,862,857 | -0.02(-0.16%) |
Feb 11, 2020 | 14.62 | 14.83 | 14.53 | 14.67 | 13,045,946 | +0.01(+0.05%) |
Feb 10, 2020 | 14.53 | 14.74 | 14.45 | 14.67 | 10,260,472 | +0.19(+1.32%) |
Feb 07, 2020 | 14.68 | 14.77 | 14.39 | 14.47 | 10,975,197 | -0.13(-0.87%) |
Feb 06, 2020 | 14.42 | 14.71 | 14.36 | 14.60 | 9,388,904 | +0.26(+1.83%) |
Feb 05, 2020 | 14.32 | 14.46 | 14.29 | 14.34 | 9,281,910 | +0.00(+0.00%) |
Feb 04, 2020 | 14.33 | 14.44 | 14.03 | 14.34 | 19,577,018 | -0.21(-1.42%) |
Feb 03, 2020 | 14.62 | 14.68 | 14.40 | 14.55 | 14,776,456 | -0.19(-1.30%) |
Jan 31, 2020 | 14.71 | 14.91 | 14.66 | 14.74 | 13,826,315 | +0.06(+0.43%) |
Jan 30, 2020 | 14.66 | 14.84 | 14.52 | 14.67 | 17,389,416 | +0.06(+0.38%) |
Jan 29, 2020 | 14.40 | 14.64 | 14.27 | 14.62 | 10,655,877 | +0.29(+2.06%) |
Jan 28, 2020 | 14.64 | 14.72 | 14.20 | 14.32 | 20,260,816 | -0.49(-3.33%) |
Jan 27, 2020 | 15.12 | 15.25 | 14.68 | 14.82 | 26,753,358 | -0.07(-0.48%) |
Jan 24, 2020 | 14.68 | 14.92 | 14.60 | 14.89 | 18,536,792 | +0.22(+1.52%) |
Jan 23, 2020 | 14.49 | 14.86 | 14.47 | 14.67 | 16,564,697 | +0.11(+0.77%) |
Jan 22, 2020 | 14.59 | 14.64 | 14.46 | 14.55 | 13,274,393 | -0.05(-0.33%) |
Jan 21, 2020 | 14.29 | 14.60 | 14.27 | 14.60 | 18,364,918 | +0.32(+2.23%) |
Jan 17, 2020 | 14.43 | 14.49 | 14.13 | 14.28 | 12,301,731 | -0.11(-0.77%) |
Jan 16, 2020 | 14.32 | 14.40 | 14.12 | 14.40 | 12,787,421 | +0.15(+1.06%) |
Jan 15, 2020 | 14.12 | 14.31 | 13.97 | 14.24 | 13,125,942 | +0.27(+1.94%) |
Jan 14, 2020 | 13.77 | 14.01 | 13.73 | 13.97 | 12,648,168 | +0.11(+0.80%) |
Jan 13, 2020 | 14.14 | 14.15 | 13.87 | 13.86 | 10,569,430 | -0.34(-2.41%) |
Jan 10, 2020 | 14.06 | 14.29 | 14.01 | 14.20 | 10,514,127 | +0.20(+1.42%) |
Jan 09, 2020 | 14.02 | 14.16 | 13.89 | 14.01 | 14,499,239 | -0.18(-1.23%) |
Jan 08, 2020 | 14.73 | 14.73 | 14.09 | 14.18 | 18,324,876 | -0.52(-3.52%) |
Jan 07, 2020 | 14.63 | 14.75 | 14.43 | 14.70 | 15,197,286 | +0.06(+0.43%) |
Jan 06, 2020 | 15.10 | 15.13 | 14.62 | 14.63 | 17,951,276 | -0.14(-0.97%) |
Jan 03, 2020 | 15.06 | 15.09 | 14.67 | 14.78 | 17,292,696 | +0.06(+0.43%) |
Jan 02, 2020 | 14.89 | 14.97 | 14.62 | 14.71 | 8,918,278 | -0.08(-0.54%) |
Dec 31, 2019 | 14.91 | 14.98 | 14.72 | 14.79 | 11,576,636 | -0.02(-0.11%) |
Dec 30, 2019 | 14.65 | 14.86 | 14.59 | 14.81 | 12,014,778 | +0.19(+1.31%) |
Dec 27, 2019 | 14.58 | 14.71 | 14.47 | 14.62 | 11,369,412 | +0.01(+0.05%) |
Dec 26, 2019 | 14.72 | 14.77 | 14.48 | 14.61 | 11,778,098 | +0.04(+0.27%) |
Dec 24, 2019 | 14.16 | 14.58 | 14.13 | 14.57 | 10,271,842 | +0.44(+3.10%) |
Dec 23, 2019 | 13.99 | 14.18 | 13.91 | 14.13 | 10,850,201 | +0.25(+1.78%) |
Dec 20, 2019 | 14.05 | 14.15 | 13.85 | 13.89 | 11,413,018 | -0.21(-1.47%) |
Dec 19, 2019 | 14.27 | 14.32 | 13.97 | 14.09 | 10,531,745 | -0.17(-1.23%) |
Dec 18, 2019 | 13.92 | 14.28 | 13.85 | 14.27 | 20,029,672 | +0.43(+3.11%) |
Dec 17, 2019 | 13.81 | 13.94 | 13.76 | 13.84 | 12,217,008 | -0.02(-0.17%) |
Dec 16, 2019 | 14.07 | 14.07 | 13.72 | 13.86 | 9,818,781 | -0.13(-0.91%) |
Dec 13, 2019 | 13.89 | 14.06 | 13.78 | 13.99 | 13,476,208 | +0.02(+0.11%) |
Dec 12, 2019 | 14.16 | 14.31 | 13.80 | 13.97 | 15,323,601 | -0.05(-0.34%) |
Dec 11, 2019 | 13.75 | 14.15 | 13.72 | 14.02 | 18,398,144 | +0.38(+2.80%) |
Dec 10, 2019 | 13.49 | 13.66 | 13.46 | 13.64 | 15,889,833 | +0.23(+1.72%) |
Dec 09, 2019 | 13.53 | 13.69 | 13.35 | 13.41 | 11,242,828 | -0.03(-0.24%) |
Dec 06, 2019 | 13.44 | 13.62 | 13.38 | 13.44 | 10,291,195 | -0.21(-1.57%) |
Dec 05, 2019 | 13.62 | 13.77 | 13.57 | 13.66 | 10,917,464 | +0.10(+0.76%) |
Dec 04, 2019 | 13.73 | 13.83 | 13.54 | 13.55 | 12,731,243 | -0.20(-1.45%) |
Dec 03, 2019 | 13.75 | 14.16 | 13.68 | 13.75 | 21,316,970 | +0.31(+2.31%) |
Dec 02, 2019 | 13.34 | 13.54 | 13.31 | 13.44 | 14,584,008 | +0.07(+0.54%) |
Nov 29, 2019 | 13.34 | 13.42 | 13.24 | 13.37 | 6,931,504 | +0.08(+0.60%) |
Nov 27, 2019 | 13.31 | 13.34 | 13.16 | 13.29 | 8,203,499 | -0.03(-0.26%) |
Nov 26, 2019 | 12.98 | 13.36 | 12.93 | 13.32 | 12,775,840 | +0.34(+2.62%) |
Nov 25, 2019 | 12.98 | 13.19 | 12.88 | 12.98 | 10,959,894 | -0.05(-0.36%) |
Nov 22, 2019 | 13.23 | 13.24 | 13.02 | 13.03 | 9,126,342 | -0.12(-0.90%) |
Nov 21, 2019 | 13.43 | 13.52 | 13.09 | 13.15 | 13,488,706 | -0.28(-2.06%) |
Nov 20, 2019 | 13.47 | 13.61 | 13.28 | 13.43 | 12,857,466 | -0.05(-0.35%) |
Nov 19, 2019 | 13.28 | 13.55 | 13.28 | 13.47 | 11,962,444 | +0.13(+0.95%) |
Nov 18, 2019 | 13.08 | 13.41 | 13.05 | 13.35 | 15,471,207 | +0.25(+1.93%) |
Nov 15, 2019 | 13.11 | 13.21 | 13.04 | 13.09 | 10,057,679 | -0.07(-0.54%) |
Nov 14, 2019 | 13.28 | 13.32 | 13.13 | 13.17 | 10,510,816 | +0.00(+0.00%) |
Nov 13, 2019 | 13.12 | 13.28 | 13.12 | 13.17 | 15,619,576 | +0.17(+1.34%) |
Nov 12, 2019 | 12.92 | 13.05 | 12.70 | 12.99 | 15,102,519 | +0.05(+0.37%) |
Nov 11, 2019 | 12.91 | 13.09 | 12.90 | 12.94 | 12,346,877 | +0.01(+0.06%) |
Nov 08, 2019 | 12.83 | 13.06 | 12.75 | 12.94 | 18,115,894 | +0.01(+0.06%) |
Nov 07, 2019 | 13.36 | 13.36 | 12.80 | 12.93 | 19,979,750 | -0.43(-3.19%) |
Nov 06, 2019 | 13.35 | 13.56 | 13.26 | 13.36 | 16,781,850 | +0.28(+2.18%) |
Nov 05, 2019 | 12.91 | 13.11 | 12.79 | 13.07 | 22,774,896 | -0.08(-0.60%) |
Nov 04, 2019 | 13.37 | 13.46 | 13.14 | 13.15 | 15,893,727 | -0.29(-2.18%) |
Nov 01, 2019 | 13.61 | 13.69 | 13.36 | 13.44 | 16,258,914 | -0.28(-2.02%) |
Oct 31, 2019 | 13.66 | 13.81 | 13.56 | 13.72 | 16,510,632 | +0.24(+1.82%) |
Oct 30, 2019 | 13.26 | 13.48 | 13.08 | 13.47 | 14,555,511 | +0.22(+1.67%) |
Oct 29, 2019 | 13.08 | 13.33 | 12.98 | 13.25 | 10,764,453 | +0.04(+0.30%) |
Oct 28, 2019 | 13.43 | 13.46 | 13.15 | 13.21 | 13,201,339 | -0.38(-2.79%) |
Oct 25, 2019 | 13.87 | 13.93 | 13.47 | 13.59 | 12,412,215 | +0.02(+0.17%) |
Oct 24, 2019 | 13.14 | 13.61 | 13.10 | 13.57 | 18,638,966 | +0.47(+3.62%) |
Oct 23, 2019 | 13.27 | 13.36 | 13.04 | 13.09 | 13,474,072 | -0.02(-0.18%) |
Oct 22, 2019 | 13.36 | 13.42 | 12.98 | 13.12 | 15,835,469 | -0.18(-1.37%) |
Oct 21, 2019 | 13.58 | 13.65 | 13.24 | 13.30 | 11,214,246 | -0.28(-2.09%) |
Oct 18, 2019 | 13.67 | 13.74 | 13.44 | 13.58 | 10,495,508 | +0.08(+0.58%) |
Oct 17, 2019 | 13.30 | 13.71 | 13.28 | 13.51 | 13,148,790 | +0.12(+0.89%) |
Oct 16, 2019 | 13.25 | 13.39 | 13.08 | 13.39 | 13,021,566 | +0.22(+1.68%) |
Oct 15, 2019 | 13.43 | 13.50 | 13.12 | 13.17 | 22,565,694 | -0.35(-2.57%) |
Oct 14, 2019 | 13.43 | 13.67 | 13.43 | 13.51 | 9,327,244 | +0.08(+0.59%) |
Oct 11, 2019 | 14.01 | 14.02 | 13.39 | 13.43 | 24,788,112 | -0.72(-5.08%) |
Oct 10, 2019 | 14.12 | 14.19 | 13.83 | 14.15 | 18,572,800 | +0.03(+0.22%) |
Oct 09, 2019 | 14.18 | 14.26 | 14.00 | 14.12 | 10,284,982 | -0.15(-1.05%) |
Oct 08, 2019 | 14.18 | 14.39 | 14.09 | 14.27 | 13,642,159 | +0.35(+2.50%) |
Oct 07, 2019 | 13.93 | 14.11 | 13.84 | 13.92 | 10,303,949 | -0.10(-0.73%) |
Oct 04, 2019 | 13.62 | 14.04 | 13.59 | 14.03 | 14,567,956 | +0.39(+2.84%) |
Oct 03, 2019 | 13.75 | 14.17 | 13.59 | 13.64 | 18,874,764 | -0.09(-0.63%) |
Oct 02, 2019 | 13.76 | 13.92 | 13.56 | 13.73 | 23,486,098 | +0.12(+0.87%) |
Oct 01, 2019 | 13.56 | 13.90 | 13.46 | 13.61 | 24,723,992 | -0.09(-0.63%) |
Sep 30, 2019 | 13.67 | 13.87 | 13.43 | 13.70 | 18,981,820 | -0.32(-2.26%) |
Sep 27, 2019 | 14.02 | 14.13 | 13.87 | 14.01 | 16,758,749 | -0.29(-2.04%) |
Sep 26, 2019 | 14.45 | 14.53 | 14.26 | 14.30 | 11,206,220 | -0.06(-0.44%) |
Sep 25, 2019 | 14.78 | 14.83 | 14.22 | 14.37 | 16,969,606 | -0.50(-3.35%) |
Sep 24, 2019 | 14.60 | 14.90 | 14.48 | 14.86 | 20,100,590 | +0.17(+1.13%) |
Sep 23, 2019 | 14.66 | 14.77 | 14.56 | 14.70 | 17,769,384 | +0.13(+0.92%) |
Sep 20, 2019 | 14.49 | 14.60 | 14.12 | 14.56 | 24,918,828 | +0.10(+0.71%) |
Sep 19, 2019 | 14.10 | 14.50 | 14.10 | 14.46 | 22,347,270 | +0.52(+3.74%) |
Sep 18, 2019 | 14.21 | 14.27 | 13.59 | 13.94 | 21,828,708 | -0.30(-2.11%) |
Sep 17, 2019 | 13.70 | 14.36 | 13.65 | 14.24 | 28,981,290 | +0.73(+5.38%) |
Sep 16, 2019 | 13.71 | 13.79 | 13.45 | 13.51 | 25,440,286 | -0.10(-0.75%) |
Sep 13, 2019 | 13.71 | 13.76 | 13.46 | 13.62 | 29,205,256 | +0.08(+0.58%) |
Sep 12, 2019 | 14.15 | 14.32 | 13.52 | 13.54 | 27,376,278 | -0.17(-1.21%) |
Sep 11, 2019 | 13.60 | 13.96 | 13.58 | 13.70 | 20,733,504 | +0.07(+0.52%) |
Sep 10, 2019 | 13.58 | 13.89 | 13.38 | 13.63 | 22,752,216 | -0.13(-0.92%) |
Sep 09, 2019 | 14.15 | 14.17 | 13.57 | 13.76 | 25,819,984 | -0.36(-2.57%) |
Sep 06, 2019 | 14.53 | 14.75 | 14.11 | 14.12 | 32,854,932 | -0.42(-2.88%) |
Sep 05, 2019 | 15.32 | 15.39 | 14.29 | 14.54 | 36,879,748 | -1.16(-7.40%) |
Sep 04, 2019 | 15.32 | 15.72 | 15.23 | 15.70 | 15,955,350 | +0.36(+2.32%) |
Sep 03, 2019 | 15.49 | 15.55 | 15.28 | 15.35 | 24,960,608 | +0.03(+0.21%) |
Aug 30, 2019 | 15.08 | 15.41 | 15.05 | 15.32 | 17,604,544 | +0.08(+0.52%) |
Aug 29, 2019 | 15.69 | 15.69 | 15.16 | 15.24 | 26,731,702 | -0.45(-2.86%) |
Aug 28, 2019 | 15.55 | 15.79 | 15.40 | 15.68 | 23,508,308 | +0.13(+0.86%) |
Aug 27, 2019 | 15.20 | 15.61 | 15.20 | 15.55 | 24,279,284 | +0.42(+2.75%) |
Aug 26, 2019 | 15.14 | 15.32 | 14.97 | 15.13 | 17,442,232 | +0.08(+0.52%) |
Aug 23, 2019 | 14.82 | 15.14 | 14.73 | 15.05 | 23,230,000 | +0.31(+2.13%) |
Aug 22, 2019 | 14.59 | 14.78 | 14.55 | 14.74 | 12,811,459 | +0.08(+0.54%) |
Aug 21, 2019 | 14.58 | 14.76 | 14.48 | 14.66 | 13,140,837 | -0.04(-0.27%) |
Aug 20, 2019 | 14.32 | 14.72 | 14.30 | 14.70 | 17,591,032 | +0.46(+3.26%) |
Aug 19, 2019 | 14.18 | 14.48 | 14.06 | 14.24 | 29,821,972 | -0.23(-1.58%) |
Aug 16, 2019 | 14.31 | 14.49 | 14.17 | 14.46 | 22,139,314 | +0.00(+0.00%) |
Aug 15, 2019 | 14.27 | 14.46 | 14.15 | 14.46 | 17,248,546 | +0.17(+1.16%) |
Aug 14, 2019 | 14.39 | 14.47 | 14.19 | 14.30 | 24,159,680 | +0.05(+0.39%) |
Aug 13, 2019 | 14.43 | 14.47 | 13.76 | 14.24 | 31,632,096 | +0.11(+0.78%) |
Aug 12, 2019 | 14.57 | 14.68 | 14.06 | 14.13 | 21,285,858 | -0.13(-0.94%) |
Aug 09, 2019 | 14.25 | 14.45 | 14.19 | 14.27 | 16,991,134 | -0.01(-0.05%) |
Aug 08, 2019 | 13.93 | 14.36 | 13.81 | 14.28 | 23,420,890 | +0.08(+0.55%) |
Aug 07, 2019 | 14.13 | 14.50 | 14.13 | 14.20 | 31,445,148 | +0.38(+2.73%) |
Aug 06, 2019 | 13.73 | 14.09 | 13.65 | 13.82 | 18,792,692 | -0.02(-0.11%) |
Aug 05, 2019 | 13.76 | 14.11 | 13.72 | 13.84 | 32,830,678 | +0.53(+4.02%) |
Aug 02, 2019 | 13.26 | 13.61 | 13.25 | 13.30 | 16,974,098 | -0.03(-0.24%) |
Aug 01, 2019 | 12.47 | 13.45 | 12.45 | 13.33 | 31,607,432 | +0.54(+4.24%) |
Jul 31, 2019 | 13.37 | 13.40 | 12.55 | 12.79 | 42,790,608 | -0.63(-4.69%) |
Jul 30, 2019 | 13.55 | 13.62 | 13.36 | 13.42 | 18,553,348 | -0.12(-0.87%) |
Jul 29, 2019 | 13.50 | 13.54 | 13.35 | 13.54 | 16,079,253 | +0.12(+0.88%) |
Jul 26, 2019 | 13.43 | 13.54 | 13.36 | 13.42 | 14,437,639 | +0.02(+0.12%) |
Jul 25, 2019 | 13.60 | 13.68 | 13.29 | 13.40 | 19,986,086 | -0.24(-1.79%) |
Jul 24, 2019 | 13.69 | 13.77 | 13.60 | 13.65 | 14,178,859 | +0.05(+0.35%) |
Jul 23, 2019 | 13.49 | 13.74 | 13.42 | 13.60 | 19,429,500 | -0.04(-0.29%) |
Jul 22, 2019 | 13.51 | 13.69 | 13.45 | 13.64 | 17,986,210 | +0.10(+0.75%) |
Jul 19, 2019 | 13.43 | 13.75 | 13.40 | 13.54 | 31,146,916 | -0.01(-0.06%) |
Jul 18, 2019 | 13.12 | 13.65 | 12.96 | 13.54 | 29,940,354 | +0.40(+3.05%) |
Jul 17, 2019 | 12.75 | 13.18 | 12.70 | 13.14 | 22,784,558 | +0.47(+3.72%) |
Jul 16, 2019 | 12.74 | 12.90 | 12.55 | 12.67 | 14,940,038 | -0.18(-1.41%) |
Jul 15, 2019 | 13.03 | 13.12 | 12.77 | 12.85 | 14,393,760 | -0.13(-1.03%) |
Jul 12, 2019 | 12.95 | 13.03 | 12.81 | 12.99 | 14,539,982 | +0.09(+0.73%) |
Jul 11, 2019 | 12.95 | 13.12 | 12.84 | 12.89 | 20,126,894 | -0.10(-0.79%) |
Jul 10, 2019 | 12.80 | 13.03 | 12.63 | 12.99 | 23,675,496 | +0.37(+2.93%) |
Jul 09, 2019 | 12.38 | 12.67 | 12.34 | 12.62 | 15,199,894 | +0.15(+1.20%) |
Jul 08, 2019 | 12.48 | 12.55 | 12.31 | 12.47 | 14,829,479 | +0.05(+0.38%) |
Jul 05, 2019 | 12.19 | 12.47 | 11.97 | 12.43 | 19,804,492 | -0.06(-0.50%) |
Jul 03, 2019 | 12.40 | 12.49 | 12.21 | 12.49 | 13,149,641 | +0.23(+1.86%) |
Jul 02, 2019 | 11.89 | 12.37 | 11.86 | 12.26 | 25,788,012 | +0.47(+4.00%) |
Jul 01, 2019 | 11.96 | 12.03 | 11.68 | 11.79 | 27,277,838 | -0.61(-4.95%) |
Jun 28, 2019 | 12.42 | 12.47 | 12.20 | 12.40 | 14,392,253 | +0.06(+0.45%) |
Jun 27, 2019 | 12.27 | 12.39 | 12.07 | 12.35 | 26,146,704 | -0.13(-1.01%) |
Jun 26, 2019 | 12.00 | 12.58 | 11.97 | 12.47 | 25,908,342 | -0.12(-0.94%) |
Jun 25, 2019 | 12.82 | 12.94 | 12.36 | 12.59 | 36,937,496 | -0.18(-1.42%) |
Jun 24, 2019 | 12.36 | 12.80 | 12.33 | 12.77 | 35,838,660 | +0.50(+4.10%) |
Jun 21, 2019 | 12.03 | 12.36 | 11.95 | 12.27 | 34,312,052 | +0.24(+1.96%) |
Jun 20, 2019 | 11.74 | 12.25 | 11.74 | 12.03 | 40,170,524 | +0.64(+5.66%) |
Jun 19, 2019 | 11.10 | 11.43 | 11.00 | 11.39 | 28,588,880 | +0.09(+0.77%) |
Jun 18, 2019 | 11.26 | 11.36 | 11.06 | 11.30 | 25,073,552 | +0.17(+1.55%) |
Jun 17, 2019 | 10.93 | 11.15 | 10.86 | 11.13 | 16,462,375 | +0.20(+1.80%) |
Jun 14, 2019 | 11.02 | 11.07 | 10.82 | 10.93 | 18,898,404 | +0.03(+0.29%) |
Jun 13, 2019 | 10.80 | 10.92 | 10.67 | 10.90 | 14,990,846 | +0.10(+0.95%) |
Jun 12, 2019 | 10.72 | 10.85 | 10.70 | 10.80 | 21,230,458 | +0.14(+1.33%) |
Jun 11, 2019 | 10.52 | 10.74 | 10.49 | 10.66 | 13,061,265 | +0.08(+0.74%) |
Jun 10, 2019 | 10.42 | 10.60 | 10.38 | 10.58 | 11,554,568 | -0.07(-0.66%) |
Jun 07, 2019 | 10.69 | 10.78 | 10.59 | 10.65 | 20,873,056 | +0.02(+0.22%) |
Jun 06, 2019 | 10.39 | 10.75 | 10.33 | 10.63 | 26,444,726 | +0.22(+2.12%) |
Jun 05, 2019 | 10.58 | 10.64 | 10.18 | 10.41 | 22,890,558 | +0.02(+0.15%) |
Jun 04, 2019 | 10.21 | 10.41 | 10.15 | 10.39 | 18,785,416 | +0.09(+0.92%) |
Jun 03, 2019 | 9.903 | 10.36 | 9.887 | 10.30 | 32,071,208 | +0.53(+5.39%) |
May 31, 2019 | 9.447 | 9.801 | 9.431 | 9.769 | 23,128,166 | +0.50(+5.34%) |
May 30, 2019 | 9.250 | 9.337 | 9.171 | 9.274 | 11,788,801 | +0.11(+1.15%) |
May 29, 2019 | 9.153 | 9.340 | 9.153 | 9.168 | 13,287,419 | +0.01(+0.09%) |
May 28, 2019 | 9.129 | 9.246 | 9.090 | 9.160 | 12,421,296 | -0.16(-1.76%) |
May 24, 2019 | 9.363 | 9.363 | 9.168 | 9.324 | 13,563,139 | -0.01(-0.08%) |
May 23, 2019 | 9.379 | 9.550 | 9.332 | 9.332 | 16,854,032 | +0.02(+0.17%) |
May 22, 2019 | 9.488 | 9.496 | 9.223 | 9.316 | 16,463,008 | -0.15(-1.57%) |
May 21, 2019 | 9.465 | 9.496 | 9.301 | 9.465 | 14,616,059 | -0.05(-0.57%) |
May 20, 2019 | 9.519 | 9.644 | 9.480 | 9.519 | 8,469,222 | -0.02(-0.16%) |
May 17, 2019 | 9.441 | 9.574 | 9.371 | 9.535 | 14,701,849 | +0.03(+0.33%) |
May 16, 2019 | 9.691 | 9.699 | 9.449 | 9.504 | 17,386,144 | -0.25(-2.56%) |
May 15, 2019 | 9.800 | 9.847 | 9.675 | 9.753 | 14,267,549 | +0.03(+0.32%) |
May 14, 2019 | 9.574 | 9.777 | 9.511 | 9.722 | 15,646,199 | +0.12(+1.22%) |
May 13, 2019 | 9.457 | 9.629 | 9.379 | 9.605 | 19,085,070 | +0.24(+2.58%) |
May 10, 2019 | 9.683 | 9.722 | 9.363 | 9.363 | 18,284,714 | -0.29(-2.99%) |
May 09, 2019 | 9.831 | 9.909 | 9.644 | 9.652 | 13,226,354 | -0.16(-1.59%) |
May 08, 2019 | 9.987 | 10.15 | 9.707 | 9.808 | 19,111,126 | -0.12(-1.18%) |
May 07, 2019 | 9.839 | 9.987 | 9.769 | 9.925 | 16,512,924 | +0.05(+0.55%) |
May 06, 2019 | 9.855 | 9.863 | 9.769 | 9.870 | 8,569,091 | +0.05(+0.48%) |
May 03, 2019 | 9.878 | 9.921 | 9.749 | 9.824 | 14,836,674 | +0.06(+0.64%) |
May 02, 2019 | 9.746 | 9.964 | 9.679 | 9.761 | 17,940,916 | -0.06(-0.64%) |