Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.67 | 14.69 | 13.79 | 13.93 | 9,100,330 | -0.68(-4.68%) |
Jan 30, 2020 | 15.68 | 15.84 | 14.46 | 14.62 | 8,005,573 | -1.23(-7.77%) |
Jan 29, 2020 | 15.82 | 16.02 | 15.71 | 15.85 | 2,515,160 | +0.09(+0.56%) |
Jan 28, 2020 | 15.72 | 15.86 | 15.44 | 15.76 | 3,372,680 | +0.20(+1.26%) |
Jan 27, 2020 | 15.53 | 16.01 | 15.48 | 15.57 | 5,417,775 | -0.42(-2.63%) |
Jan 24, 2020 | 15.95 | 16.06 | 15.55 | 15.99 | 6,749,488 | +0.27(+1.74%) |
Jan 23, 2020 | 15.42 | 15.76 | 15.08 | 15.71 | 3,698,408 | +0.19(+1.20%) |
Jan 22, 2020 | 15.74 | 15.74 | 15.32 | 15.53 | 4,350,296 | -0.10(-0.63%) |
Jan 21, 2020 | 15.24 | 15.79 | 15.17 | 15.62 | 8,127,613 | +0.58(+3.83%) |
Jan 17, 2020 | 15.04 | 15.16 | 14.86 | 15.05 | 4,246,466 | +0.03(+0.20%) |
Jan 16, 2020 | 15.25 | 15.42 | 14.82 | 15.02 | 6,444,512 | -0.21(-1.35%) |
Jan 15, 2020 | 14.91 | 15.22 | 14.69 | 15.22 | 7,208,018 | +0.18(+1.20%) |
Jan 14, 2020 | 14.57 | 15.05 | 14.39 | 15.04 | 7,775,417 | +0.38(+2.57%) |
Jan 13, 2020 | 14.25 | 14.70 | 13.99 | 14.67 | 10,161,382 | +0.44(+3.06%) |
Jan 10, 2020 | 13.69 | 14.24 | 13.49 | 14.23 | 20,256,238 | +1.08(+8.22%) |
Jan 09, 2020 | 14.17 | 14.57 | 13.01 | 13.15 | 41,348,348 | -1.76(-11.80%) |
Jan 08, 2020 | 16.37 | 16.73 | 14.91 | 14.91 | 14,238,776 | -1.55(-9.44%) |
Jan 07, 2020 | 16.23 | 16.55 | 15.75 | 16.47 | 8,143,239 | +0.27(+1.69%) |
Jan 06, 2020 | 16.11 | 16.55 | 15.84 | 16.19 | 8,311,888 | +0.47(+2.98%) |
Jan 03, 2020 | 15.72 | 16.01 | 15.51 | 15.72 | 4,212,102 | -0.24(-1.53%) |
Jan 02, 2020 | 17.04 | 17.05 | 15.80 | 15.97 | 6,847,207 | -0.95(-5.61%) |
Dec 31, 2019 | 16.93 | 17.10 | 16.83 | 16.92 | 3,289,091 | -0.02(-0.12%) |
Dec 30, 2019 | 16.67 | 17.28 | 16.64 | 16.94 | 3,926,526 | +0.23(+1.41%) |
Dec 27, 2019 | 16.97 | 17.08 | 16.65 | 16.70 | 3,759,750 | -0.17(-0.99%) |
Dec 26, 2019 | 16.90 | 17.04 | 16.60 | 16.87 | 4,073,291 | -0.03(-0.17%) |
Dec 24, 2019 | 16.87 | 17.29 | 16.38 | 16.90 | 5,825,659 | +0.57(+3.47%) |
Dec 23, 2019 | 16.32 | 16.45 | 15.99 | 16.33 | 4,424,675 | +0.00(+0.00%) |
Dec 20, 2019 | 16.81 | 16.99 | 16.31 | 16.33 | 7,766,795 | -0.49(-2.91%) |
Dec 19, 2019 | 17.27 | 17.38 | 16.76 | 16.82 | 5,265,061 | -0.51(-2.93%) |
Dec 18, 2019 | 16.77 | 17.39 | 16.55 | 17.33 | 10,801,294 | +0.82(+4.98%) |
Dec 17, 2019 | 14.92 | 16.77 | 14.83 | 16.50 | 14,760,727 | +1.67(+11.24%) |
Dec 16, 2019 | 15.13 | 15.31 | 14.77 | 14.84 | 5,571,444 | -0.15(-1.01%) |
Dec 13, 2019 | 15.39 | 15.48 | 14.74 | 14.99 | 6,564,579 | -0.48(-3.10%) |
Dec 12, 2019 | 15.05 | 15.57 | 14.92 | 15.47 | 4,896,012 | +0.43(+2.86%) |
Dec 11, 2019 | 14.97 | 15.08 | 14.67 | 15.04 | 9,509,079 | +0.03(+0.19%) |
Dec 10, 2019 | 14.98 | 15.11 | 14.63 | 15.01 | 5,755,830 | +0.11(+0.71%) |
Dec 09, 2019 | 14.28 | 15.19 | 14.22 | 14.90 | 8,297,823 | +0.62(+4.33%) |
Dec 06, 2019 | 14.26 | 14.63 | 14.20 | 14.28 | 4,958,079 | +0.32(+2.29%) |
Dec 05, 2019 | 14.39 | 14.72 | 13.94 | 13.96 | 4,160,873 | -0.36(-2.50%) |
Dec 04, 2019 | 13.67 | 14.39 | 13.64 | 14.32 | 4,240,866 | +0.78(+5.79%) |
Dec 03, 2019 | 13.67 | 13.81 | 13.40 | 13.54 | 4,319,048 | -0.51(-3.65%) |
Dec 02, 2019 | 14.18 | 14.46 | 13.97 | 14.05 | 5,885,170 | -0.05(-0.34%) |
Nov 29, 2019 | 14.08 | 14.38 | 13.96 | 14.10 | 2,639,366 | -0.08(-0.55%) |
Nov 27, 2019 | 14.07 | 14.21 | 13.86 | 14.18 | 5,192,804 | +0.17(+1.24%) |
Nov 26, 2019 | 13.21 | 14.04 | 13.21 | 14.00 | 9,387,995 | +0.88(+6.71%) |
Nov 25, 2019 | 12.19 | 13.16 | 12.19 | 13.12 | 7,757,188 | +1.01(+8.30%) |
Nov 22, 2019 | 12.21 | 12.23 | 11.95 | 12.12 | 4,385,432 | +0.03(+0.24%) |
Nov 21, 2019 | 12.44 | 12.48 | 12.05 | 12.09 | 4,447,774 | -0.29(-2.34%) |
Nov 20, 2019 | 12.48 | 12.62 | 12.15 | 12.38 | 4,476,517 | -0.18(-1.46%) |
Nov 19, 2019 | 13.37 | 13.38 | 12.46 | 12.56 | 6,763,626 | -0.94(-6.95%) |
Nov 18, 2019 | 13.66 | 13.76 | 13.40 | 13.50 | 5,069,014 | -0.23(-1.69%) |
Nov 15, 2019 | 13.48 | 13.78 | 13.24 | 13.73 | 5,558,748 | +0.38(+2.82%) |
Nov 14, 2019 | 13.00 | 13.57 | 12.88 | 13.36 | 7,986,457 | +0.34(+2.60%) |
Nov 13, 2019 | 12.86 | 13.21 | 12.73 | 13.02 | 4,366,578 | -0.04(-0.30%) |
Nov 12, 2019 | 13.31 | 13.37 | 13.00 | 13.06 | 4,648,621 | -0.24(-1.82%) |
Nov 11, 2019 | 13.28 | 13.35 | 12.96 | 13.30 | 4,221,532 | -0.10(-0.72%) |
Nov 08, 2019 | 13.48 | 13.57 | 13.23 | 13.39 | 3,453,666 | -0.14(-1.07%) |
Nov 07, 2019 | 14.07 | 14.15 | 13.36 | 13.54 | 4,820,393 | -0.37(-2.64%) |
Nov 06, 2019 | 13.93 | 13.94 | 13.64 | 13.91 | 4,619,439 | -0.08(-0.55%) |
Nov 05, 2019 | 13.57 | 14.16 | 13.54 | 13.98 | 7,445,512 | +0.51(+3.81%) |
Nov 04, 2019 | 13.21 | 13.51 | 12.88 | 13.47 | 5,479,800 | +0.53(+4.11%) |
Nov 01, 2019 | 13.40 | 13.69 | 12.93 | 12.94 | 7,654,627 | -0.31(-2.34%) |
Oct 31, 2019 | 13.65 | 13.72 | 12.97 | 13.25 | 11,892,348 | -0.48(-3.52%) |
Oct 30, 2019 | 14.24 | 14.36 | 13.66 | 13.73 | 6,053,155 | -0.58(-4.05%) |
Oct 29, 2019 | 14.24 | 14.45 | 13.97 | 14.31 | 6,308,900 | +0.02(+0.14%) |
Oct 28, 2019 | 13.98 | 14.50 | 13.97 | 14.29 | 8,893,547 | +0.49(+3.57%) |
Oct 25, 2019 | 13.72 | 14.16 | 13.65 | 13.80 | 9,889,480 | -0.05(-0.35%) |
Oct 24, 2019 | 13.62 | 13.87 | 13.27 | 13.85 | 8,841,941 | +0.24(+1.78%) |
Oct 23, 2019 | 13.25 | 13.68 | 13.00 | 13.61 | 8,533,619 | +0.30(+2.25%) |
Oct 22, 2019 | 12.63 | 13.33 | 12.39 | 13.31 | 8,220,557 | +0.68(+5.36%) |
Oct 21, 2019 | 12.15 | 12.68 | 12.15 | 12.63 | 6,784,225 | +0.51(+4.23%) |
Oct 18, 2019 | 12.09 | 12.23 | 11.87 | 12.12 | 4,503,829 | -0.05(-0.40%) |
Oct 17, 2019 | 11.86 | 12.20 | 11.78 | 12.17 | 5,917,116 | +0.21(+1.78%) |
Oct 16, 2019 | 11.50 | 12.12 | 11.36 | 11.95 | 8,122,177 | +0.37(+3.17%) |
Oct 15, 2019 | 12.31 | 12.31 | 11.55 | 11.59 | 12,550,378 | -0.31(-2.60%) |
Oct 14, 2019 | 12.41 | 12.41 | 11.77 | 11.90 | 13,340,258 | -0.65(-5.20%) |
Oct 11, 2019 | 12.20 | 12.71 | 11.88 | 12.55 | 24,843,548 | +0.86(+7.32%) |
Oct 10, 2019 | 11.59 | 12.32 | 11.32 | 11.69 | 54,218,848 | +2.08(+21.63%) |
Oct 09, 2019 | 9.681 | 9.719 | 9.516 | 9.613 | 6,754,309 | +0.00(+0.00%) |
Oct 08, 2019 | 9.690 | 9.768 | 9.419 | 9.613 | 5,077,925 | -0.27(-2.74%) |
Oct 07, 2019 | 9.671 | 9.971 | 9.535 | 9.884 | 5,154,836 | +0.13(+1.29%) |
Oct 04, 2019 | 9.951 | 9.951 | 9.598 | 9.758 | 6,451,841 | -0.19(-1.94%) |
Oct 03, 2019 | 9.410 | 10.32 | 9.303 | 9.951 | 23,295,624 | +0.57(+6.08%) |
Oct 02, 2019 | 9.942 | 9.980 | 9.526 | 9.381 | 14,797,774 | -0.60(-6.01%) |
Oct 01, 2019 | 10.41 | 10.62 | 9.893 | 9.980 | 7,981,102 | -0.31(-3.01%) |
Sep 30, 2019 | 10.25 | 10.43 | 9.913 | 10.29 | 13,157,799 | +0.73(+7.58%) |
Sep 27, 2019 | 9.506 | 9.652 | 9.400 | 9.565 | 2,718,780 | +0.09(+0.92%) |
Sep 26, 2019 | 9.371 | 9.506 | 9.207 | 9.477 | 2,735,188 | +0.14(+1.45%) |
Sep 25, 2019 | 9.303 | 9.565 | 9.245 | 9.342 | 3,636,623 | +0.01(+0.10%) |
Sep 24, 2019 | 9.584 | 9.584 | 9.197 | 9.332 | 3,477,236 | -0.21(-2.23%) |
Sep 23, 2019 | 9.439 | 9.652 | 9.294 | 9.545 | 4,360,709 | +0.05(+0.51%) |
Sep 20, 2019 | 9.729 | 9.893 | 9.342 | 9.497 | 8,466,549 | -0.16(-1.70%) |
Sep 19, 2019 | 9.352 | 9.748 | 9.291 | 9.661 | 5,407,081 | +0.28(+2.99%) |
Sep 18, 2019 | 9.845 | 9.922 | 9.187 | 9.381 | 8,060,957 | -0.46(-4.72%) |
Sep 17, 2019 | 9.855 | 9.893 | 9.584 | 9.845 | 6,894,368 | -0.11(-1.07%) |
Sep 16, 2019 | 10.14 | 10.28 | 9.922 | 9.951 | 5,362,040 | -0.22(-2.19%) |
Sep 13, 2019 | 10.36 | 10.62 | 10.14 | 10.17 | 4,929,540 | -0.12(-1.13%) |
Sep 12, 2019 | 10.32 | 10.53 | 10.08 | 10.29 | 5,512,896 | -0.11(-1.02%) |
Sep 11, 2019 | 10.29 | 10.51 | 9.796 | 10.40 | 8,160,534 | +0.20(+1.96%) |
Sep 10, 2019 | 9.930 | 10.28 | 9.730 | 10.20 | 7,775,244 | +0.22(+2.19%) |
Sep 09, 2019 | 9.930 | 10.08 | 9.796 | 9.977 | 4,554,371 | +0.12(+1.26%) |
Sep 06, 2019 | 9.663 | 9.934 | 9.606 | 9.854 | 6,591,159 | +0.21(+2.17%) |
Sep 05, 2019 | 9.187 | 9.863 | 9.168 | 9.644 | 9,953,598 | +0.64(+7.08%) |
Sep 04, 2019 | 8.968 | 9.044 | 8.702 | 9.006 | 6,107,151 | +0.12(+1.39%) |
Sep 03, 2019 | 9.140 | 9.206 | 8.273 | 8.882 | 11,350,859 | -0.32(-3.52%) |
Aug 30, 2019 | 9.178 | 9.263 | 8.902 | 9.206 | 8,156,336 | +0.18(+2.00%) |
Aug 29, 2019 | 8.216 | 9.273 | 8.216 | 9.025 | 18,547,918 | +0.89(+11.01%) |
Aug 28, 2019 | 7.664 | 8.264 | 7.664 | 8.130 | 6,796,591 | +0.42(+5.43%) |
Aug 27, 2019 | 8.007 | 8.016 | 7.664 | 7.711 | 4,115,519 | -0.23(-2.88%) |
Aug 26, 2019 | 8.083 | 8.178 | 7.721 | 7.940 | 5,152,075 | -0.01(-0.12%) |
Aug 23, 2019 | 8.264 | 8.349 | 7.930 | 7.949 | 5,803,056 | -0.37(-4.46%) |
Aug 22, 2019 | 7.692 | 8.435 | 7.683 | 8.321 | 11,893,540 | +0.73(+9.66%) |
Aug 21, 2019 | 7.502 | 7.816 | 7.483 | 7.588 | 5,106,060 | +0.22(+2.97%) |
Aug 20, 2019 | 7.254 | 7.454 | 7.245 | 7.369 | 4,682,411 | +0.03(+0.39%) |
Aug 19, 2019 | 7.188 | 7.502 | 6.969 | 7.340 | 6,285,512 | +0.22(+3.07%) |
Aug 16, 2019 | 7.093 | 7.240 | 7.016 | 7.121 | 6,431,921 | +0.08(+1.08%) |
Aug 15, 2019 | 7.483 | 7.521 | 6.959 | 7.045 | 8,504,798 | -0.46(-6.09%) |
Aug 14, 2019 | 7.578 | 7.607 | 7.264 | 7.502 | 8,835,598 | -0.26(-3.31%) |
Aug 13, 2019 | 7.959 | 8.483 | 7.740 | 7.759 | 6,930,289 | -0.25(-3.09%) |
Aug 12, 2019 | 8.035 | 8.245 | 7.873 | 8.007 | 4,720,031 | -0.05(-0.59%) |
Aug 09, 2019 | 8.740 | 8.749 | 8.007 | 8.054 | 5,830,576 | -0.51(-6.00%) |
Aug 08, 2019 | 8.368 | 8.587 | 8.226 | 8.568 | 5,241,728 | +0.25(+2.97%) |
Aug 07, 2019 | 8.283 | 8.387 | 8.140 | 8.321 | 5,036,794 | -0.10(-1.13%) |
Aug 06, 2019 | 8.606 | 8.654 | 8.197 | 8.416 | 5,341,591 | -0.12(-1.45%) |
Aug 05, 2019 | 8.568 | 8.597 | 8.026 | 8.540 | 7,371,949 | -0.22(-2.50%) |
Aug 02, 2019 | 8.578 | 8.892 | 8.475 | 8.759 | 7,576,524 | +0.19(+2.22%) |
Aug 01, 2019 | 9.244 | 9.244 | 8.549 | 8.568 | 8,908,961 | -0.68(-7.31%) |
Jul 31, 2019 | 8.940 | 9.358 | 8.902 | 9.244 | 8,891,713 | +0.36(+4.07%) |
Jul 30, 2019 | 9.159 | 9.254 | 8.749 | 8.882 | 8,637,907 | -0.32(-3.52%) |
Jul 29, 2019 | 9.587 | 9.701 | 9.187 | 9.206 | 5,687,075 | -0.30(-3.11%) |
Jul 26, 2019 | 9.368 | 9.635 | 9.149 | 9.501 | 6,837,369 | +0.12(+1.32%) |
Jul 25, 2019 | 8.997 | 9.501 | 8.987 | 9.378 | 12,626,946 | +0.39(+4.34%) |
Jul 24, 2019 | 8.806 | 9.130 | 8.692 | 8.987 | 10,505,016 | +0.27(+3.06%) |
Jul 23, 2019 | 8.978 | 9.101 | 8.692 | 8.721 | 11,928,372 | -0.19(-2.14%) |
Jul 22, 2019 | 9.425 | 9.511 | 8.882 | 8.911 | 8,315,594 | -0.51(-5.45%) |
Jul 19, 2019 | 9.292 | 9.535 | 9.197 | 9.425 | 7,702,255 | +0.14(+1.54%) |
Jul 18, 2019 | 9.616 | 9.644 | 9.263 | 9.282 | 8,879,681 | -0.34(-3.56%) |
Jul 17, 2019 | 10.27 | 10.27 | 9.568 | 9.625 | 10,578,775 | -0.66(-6.39%) |
Jul 16, 2019 | 10.10 | 10.39 | 10.02 | 10.28 | 5,707,597 | +0.24(+2.37%) |
Jul 15, 2019 | 10.40 | 10.59 | 10.02 | 10.04 | 7,703,787 | -0.32(-3.12%) |
Jul 12, 2019 | 10.58 | 10.93 | 10.34 | 10.37 | 12,097,902 | -0.27(-2.51%) |
Jul 11, 2019 | 10.42 | 10.69 | 9.930 | 10.63 | 23,799,182 | -0.33(-3.04%) |
Jul 10, 2019 | 10.98 | 11.08 | 10.62 | 10.97 | 15,531,653 | +0.08(+0.70%) |
Jul 09, 2019 | 10.89 | 11.12 | 10.82 | 10.89 | 9,684,453 | -0.11(-1.04%) |
Jul 08, 2019 | 10.82 | 11.25 | 10.81 | 11.01 | 8,231,954 | +0.09(+0.78%) |
Jul 05, 2019 | 10.60 | 10.98 | 10.56 | 10.92 | 6,332,344 | +0.31(+2.96%) |
Jul 03, 2019 | 10.66 | 10.87 | 10.57 | 10.61 | 2,468,402 | -0.04(-0.36%) |
Jul 02, 2019 | 11.00 | 11.00 | 10.59 | 10.64 | 4,542,629 | -0.30(-2.78%) |
Jul 01, 2019 | 11.17 | 11.38 | 10.71 | 10.95 | 6,140,148 | -0.11(-1.03%) |
Jun 28, 2019 | 10.92 | 11.19 | 10.88 | 11.06 | 5,632,788 | +0.14(+1.31%) |
Jun 27, 2019 | 10.69 | 11.00 | 10.57 | 10.92 | 3,860,129 | +0.28(+2.59%) |
Jun 26, 2019 | 10.95 | 11.04 | 10.62 | 10.64 | 4,393,694 | -0.25(-2.27%) |
Jun 25, 2019 | 10.71 | 11.13 | 10.48 | 10.89 | 7,368,311 | +0.15(+1.42%) |
Jun 24, 2019 | 11.08 | 11.13 | 10.64 | 10.74 | 4,931,407 | -0.28(-2.51%) |
Jun 21, 2019 | 11.21 | 11.29 | 10.89 | 11.02 | 6,305,349 | -0.19(-1.70%) |
Jun 20, 2019 | 11.19 | 11.39 | 11.05 | 11.21 | 4,259,193 | +0.07(+0.60%) |
Jun 19, 2019 | 11.52 | 11.61 | 11.11 | 11.14 | 3,839,965 | -0.35(-3.07%) |
Jun 18, 2019 | 11.31 | 11.76 | 11.30 | 11.49 | 5,557,039 | +0.23(+2.03%) |
Jun 17, 2019 | 11.51 | 11.57 | 11.21 | 11.26 | 6,461,132 | -0.25(-2.15%) |
Jun 14, 2019 | 11.71 | 11.72 | 11.49 | 11.51 | 3,692,729 | -0.19(-1.63%) |
Jun 13, 2019 | 11.55 | 11.79 | 11.44 | 11.70 | 4,598,304 | +0.25(+2.16%) |
Jun 12, 2019 | 11.58 | 11.63 | 11.39 | 11.45 | 2,829,345 | -0.14(-1.21%) |
Jun 11, 2019 | 11.48 | 11.67 | 11.32 | 11.59 | 3,179,777 | +0.16(+1.40%) |
Jun 10, 2019 | 11.70 | 11.99 | 11.38 | 11.43 | 2,827,361 | -0.23(-2.01%) |
Jun 07, 2019 | 11.59 | 11.80 | 11.55 | 11.67 | 3,132,726 | +0.02(+0.16%) |
Jun 06, 2019 | 12.02 | 12.02 | 11.31 | 11.65 | 6,538,901 | -0.44(-3.65%) |
Jun 05, 2019 | 12.80 | 12.84 | 11.98 | 12.09 | 4,230,162 | -0.59(-4.66%) |
Jun 04, 2019 | 12.43 | 13.02 | 12.43 | 12.68 | 4,911,981 | +0.27(+2.19%) |
Jun 03, 2019 | 11.85 | 12.41 | 11.82 | 12.41 | 4,536,785 | +0.50(+4.18%) |
May 31, 2019 | 11.89 | 11.95 | 11.78 | 11.91 | 7,510,171 | -0.08(-0.63%) |
May 30, 2019 | 12.23 | 12.40 | 11.91 | 11.99 | 3,654,152 | -0.26(-2.15%) |
May 29, 2019 | 12.72 | 12.74 | 12.11 | 12.25 | 7,457,708 | -0.42(-3.33%) |
May 28, 2019 | 13.02 | 13.19 | 12.67 | 12.67 | 3,701,112 | -0.34(-2.60%) |
May 24, 2019 | 13.11 | 13.16 | 12.89 | 13.01 | 2,630,472 | +0.01(+0.07%) |
May 23, 2019 | 13.28 | 13.28 | 12.90 | 13.00 | 4,033,963 | -0.35(-2.60%) |
May 22, 2019 | 13.78 | 13.79 | 13.32 | 13.35 | 3,974,036 | -0.47(-3.40%) |
May 21, 2019 | 13.57 | 13.86 | 13.41 | 13.82 | 3,343,386 | +0.22(+1.59%) |
May 20, 2019 | 13.93 | 14.03 | 13.47 | 13.60 | 5,064,527 | -0.49(-3.46%) |
May 17, 2019 | 13.99 | 14.38 | 13.90 | 14.09 | 3,850,903 | +0.01(+0.07%) |
May 16, 2019 | 14.30 | 14.46 | 14.04 | 14.08 | 4,004,654 | -0.23(-1.64%) |
May 15, 2019 | 14.29 | 14.42 | 14.10 | 14.32 | 4,718,912 | -0.02(-0.13%) |
May 14, 2019 | 14.10 | 14.43 | 13.89 | 14.34 | 3,385,258 | +0.18(+1.26%) |
May 13, 2019 | 15.09 | 15.18 | 13.76 | 14.16 | 10,139,984 | -0.64(-4.31%) |
May 10, 2019 | 15.06 | 15.13 | 14.31 | 14.79 | 5,510,101 | -0.29(-1.93%) |
May 09, 2019 | 14.84 | 15.16 | 14.75 | 15.09 | 3,506,454 | +0.18(+1.20%) |
May 08, 2019 | 14.73 | 15.15 | 14.70 | 14.91 | 3,216,077 | +0.12(+0.83%) |
May 07, 2019 | 15.23 | 15.27 | 14.65 | 14.79 | 4,242,343 | -0.54(-3.49%) |
May 06, 2019 | 15.14 | 15.40 | 14.96 | 15.32 | 3,451,562 | -0.12(-0.79%) |
May 03, 2019 | 15.27 | 15.51 | 15.15 | 15.44 | 2,941,944 | +0.23(+1.54%) |
May 02, 2019 | 15.29 | 15.37 | 14.94 | 15.21 | 4,738,522 | -0.09(-0.61%) |
May 01, 2019 | 15.76 | 15.84 | 15.28 | 15.30 | 3,692,443 | -0.33(-2.10%) |
Apr 30, 2019 | 15.88 | 15.96 | 15.63 | 15.63 | 4,298,564 | -0.18(-1.13%) |
Apr 29, 2019 | 15.77 | 16.00 | 15.74 | 15.81 | 3,020,961 | +0.04(+0.24%) |
Apr 26, 2019 | 15.79 | 15.93 | 15.40 | 15.77 | 4,027,091 | -0.02(-0.12%) |
Apr 25, 2019 | 15.82 | 15.94 | 15.47 | 15.79 | 2,840,014 | -0.04(-0.24%) |
Apr 24, 2019 | 15.58 | 15.87 | 15.49 | 15.83 | 3,096,971 | +0.19(+1.20%) |
Apr 23, 2019 | 15.71 | 15.77 | 15.41 | 15.64 | 4,790,124 | -0.06(-0.36%) |
Apr 22, 2019 | 16.42 | 16.46 | 15.39 | 15.70 | 7,026,576 | -0.65(-3.96%) |
Apr 18, 2019 | 16.20 | 16.52 | 16.02 | 16.34 | 5,279,479 | +0.12(+0.75%) |
Apr 17, 2019 | 16.34 | 16.45 | 15.91 | 16.22 | 4,242,943 | -0.01(-0.06%) |
Apr 16, 2019 | 15.88 | 16.28 | 15.59 | 16.23 | 6,587,405 | +0.38(+2.43%) |
Apr 15, 2019 | 16.80 | 16.80 | 15.79 | 15.85 | 12,598,530 | -1.04(-6.17%) |
Apr 12, 2019 | 16.85 | 17.11 | 16.64 | 16.89 | 9,103,112 | +0.35(+2.10%) |
Apr 11, 2019 | 16.03 | 16.97 | 16.03 | 16.54 | 30,119,504 | -1.68(-9.22%) |
Apr 10, 2019 | 17.65 | 18.37 | 17.50 | 18.22 | 25,432,518 | +0.88(+5.09%) |
Apr 09, 2019 | 17.38 | 17.56 | 17.06 | 17.34 | 10,789,578 | -0.14(-0.81%) |
Apr 08, 2019 | 17.17 | 17.68 | 17.08 | 17.48 | 12,783,295 | +0.25(+1.47%) |
Apr 05, 2019 | 16.99 | 17.25 | 16.53 | 17.23 | 16,439,545 | +0.71(+4.32%) |
Apr 04, 2019 | 15.86 | 16.56 | 15.86 | 16.51 | 6,448,586 | +0.64(+4.02%) |
Apr 03, 2019 | 15.96 | 16.12 | 15.74 | 15.87 | 4,147,713 | -0.01(-0.06%) |
Apr 02, 2019 | 15.90 | 16.07 | 15.72 | 15.88 | 4,485,571 | +0.01(+0.06%) |
Apr 01, 2019 | 16.28 | 16.30 | 15.63 | 15.87 | 6,938,185 | -0.08(-0.47%) |
Mar 29, 2019 | 16.30 | 16.43 | 15.90 | 15.95 | 6,235,733 | -0.32(-1.96%) |
Mar 28, 2019 | 16.19 | 16.51 | 16.10 | 16.27 | 6,248,495 | +0.15(+0.93%) |
Mar 27, 2019 | 15.92 | 16.28 | 15.33 | 16.12 | 14,999,000 | +0.23(+1.48%) |
Mar 26, 2019 | 16.37 | 16.98 | 15.55 | 15.88 | 59,644,084 | +2.86(+21.99%) |
Mar 25, 2019 | 12.85 | 13.27 | 12.78 | 13.02 | 5,560,148 | +0.16(+1.24%) |
Mar 22, 2019 | 13.00 | 13.05 | 12.78 | 12.86 | 4,107,835 | -0.20(-1.51%) |
Mar 21, 2019 | 12.80 | 13.06 | 12.72 | 13.06 | 4,655,155 | +0.29(+2.28%) |
Mar 20, 2019 | 13.07 | 13.11 | 12.64 | 12.77 | 4,666,642 | -0.35(-2.65%) |
Mar 19, 2019 | 13.19 | 13.31 | 13.02 | 13.11 | 4,391,321 | -0.03(-0.21%) |
Mar 18, 2019 | 13.42 | 13.60 | 13.07 | 13.14 | 6,197,203 | -0.26(-1.96%) |
Mar 15, 2019 | 14.05 | 14.22 | 13.38 | 13.41 | 7,667,931 | -0.65(-4.61%) |
Mar 14, 2019 | 14.46 | 14.52 | 14.02 | 14.05 | 3,539,959 | -0.43(-2.98%) |
Mar 13, 2019 | 14.54 | 14.57 | 14.29 | 14.49 | 4,691,774 | +0.01(+0.06%) |
Mar 12, 2019 | 14.16 | 14.50 | 14.04 | 14.48 | 4,800,869 | +0.33(+2.30%) |
Mar 11, 2019 | 13.95 | 14.16 | 13.88 | 14.15 | 5,045,337 | +0.25(+1.81%) |
Mar 08, 2019 | 14.19 | 14.22 | 13.84 | 13.90 | 4,732,480 | -0.45(-3.11%) |
Mar 07, 2019 | 14.40 | 14.47 | 14.20 | 14.35 | 3,746,501 | -0.09(-0.64%) |
Mar 06, 2019 | 14.60 | 14.77 | 14.41 | 14.44 | 2,819,518 | -0.12(-0.83%) |
Mar 05, 2019 | 14.75 | 14.88 | 14.34 | 14.56 | 3,664,700 | -0.12(-0.82%) |
Mar 04, 2019 | 15.01 | 15.13 | 14.43 | 14.68 | 7,734,986 | -0.83(-5.33%) |
Mar 01, 2019 | 15.70 | 15.93 | 15.29 | 15.51 | 3,794,292 | -0.04(-0.24%) |
Feb 28, 2019 | 15.35 | 15.59 | 15.07 | 15.54 | 3,636,320 | +0.20(+1.27%) |
Feb 27, 2019 | 15.47 | 15.55 | 15.28 | 15.35 | 2,667,802 | -0.06(-0.36%) |
Feb 26, 2019 | 15.61 | 15.70 | 15.39 | 15.40 | 2,823,479 | -0.24(-1.54%) |
Feb 25, 2019 | 15.75 | 15.82 | 15.51 | 15.65 | 3,442,597 | +0.01(+0.06%) |
Feb 22, 2019 | 15.55 | 15.65 | 15.29 | 15.64 | 2,726,630 | +0.23(+1.51%) |
Feb 21, 2019 | 15.71 | 15.76 | 15.33 | 15.40 | 2,808,827 | -0.29(-1.84%) |
Feb 20, 2019 | 15.58 | 15.78 | 15.55 | 15.69 | 2,707,683 | +0.11(+0.72%) |
Feb 19, 2019 | 15.69 | 15.82 | 15.53 | 15.58 | 3,940,018 | -0.14(-0.89%) |
Feb 15, 2019 | 15.55 | 15.74 | 15.40 | 15.72 | 7,294,978 | +0.24(+1.56%) |
Feb 14, 2019 | 14.98 | 15.94 | 14.86 | 15.48 | 11,764,043 | +0.37(+2.46%) |
Feb 13, 2019 | 14.82 | 15.17 | 14.75 | 15.11 | 4,750,282 | +0.41(+2.78%) |
Feb 12, 2019 | 14.33 | 14.89 | 14.33 | 14.70 | 6,763,899 | +0.44(+3.06%) |
Feb 11, 2019 | 13.94 | 14.49 | 13.89 | 14.26 | 5,920,776 | -0.06(-0.45%) |
Feb 08, 2019 | 14.10 | 14.40 | 14.05 | 14.33 | 3,770,292 | +0.07(+0.52%) |
Feb 07, 2019 | 14.18 | 14.49 | 14.08 | 14.25 | 4,092,977 | -0.19(-1.29%) |
Feb 06, 2019 | 14.41 | 14.62 | 14.32 | 14.44 | 4,940,720 | +0.03(+0.19%) |
Feb 05, 2019 | 14.08 | 14.49 | 14.01 | 14.41 | 4,496,047 | +0.31(+2.17%) |
Feb 04, 2019 | 13.78 | 14.10 | 13.76 | 14.10 | 3,908,031 | +0.31(+2.22%) |