Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.459 | 5.459 | 5.077 | 5.332 | 52,783,400 | -0.19(-3.46%) |
Apr 29, 2020 | 5.823 | 5.914 | 5.432 | 5.523 | 49,541,312 | +0.07(+1.34%) |
Apr 28, 2020 | 5.386 | 5.759 | 5.214 | 5.450 | 62,737,608 | +0.45(+8.91%) |
Apr 27, 2020 | 4.659 | 5.132 | 4.549 | 5.004 | 37,062,172 | +0.44(+9.56%) |
Apr 24, 2020 | 4.504 | 4.654 | 4.331 | 4.568 | 33,061,482 | +0.12(+2.66%) |
Apr 23, 2020 | 4.358 | 4.631 | 4.349 | 4.449 | 36,878,064 | +0.06(+1.45%) |
Apr 22, 2020 | 4.886 | 4.895 | 4.322 | 4.386 | 49,440,824 | -0.36(-7.66%) |
Apr 21, 2020 | 4.640 | 4.804 | 4.540 | 4.750 | 31,158,960 | -0.08(-1.69%) |
Apr 20, 2020 | 5.195 | 5.268 | 4.777 | 4.831 | 36,085,852 | -0.56(-10.30%) |
Apr 17, 2020 | 5.496 | 5.728 | 5.259 | 5.386 | 31,762,938 | +0.15(+2.78%) |
Apr 16, 2020 | 5.277 | 5.332 | 5.132 | 5.241 | 21,458,562 | +0.03(+0.52%) |
Apr 15, 2020 | 5.168 | 5.350 | 5.022 | 5.214 | 28,744,078 | -0.43(-7.58%) |
Apr 14, 2020 | 5.850 | 5.896 | 5.350 | 5.641 | 31,840,630 | +0.04(+0.65%) |
Apr 13, 2020 | 6.078 | 6.142 | 5.423 | 5.605 | 37,153,044 | -0.45(-7.51%) |
Apr 09, 2020 | 5.932 | 6.528 | 5.860 | 6.060 | 56,786,636 | +0.59(+10.82%) |
Apr 08, 2020 | 5.468 | 5.778 | 5.386 | 5.468 | 30,800,054 | +0.09(+1.69%) |
Apr 07, 2020 | 5.659 | 6.269 | 5.113 | 5.377 | 54,754,656 | +0.25(+4.97%) |
Apr 06, 2020 | 4.677 | 5.168 | 4.659 | 5.123 | 44,144,228 | +0.75(+17.05%) |
Apr 03, 2020 | 4.122 | 4.426 | 4.003 | 4.376 | 109,411,888 | +0.33(+8.09%) |
Apr 02, 2020 | 4.094 | 4.722 | 3.985 | 4.049 | 46,005,568 | +0.02(+0.45%) |
Apr 01, 2020 | 4.285 | 4.440 | 3.985 | 4.031 | 48,952,968 | -0.44(-9.78%) |
Mar 31, 2020 | 4.831 | 4.895 | 4.395 | 4.467 | 39,261,520 | -0.42(-8.57%) |
Mar 30, 2020 | 4.941 | 5.132 | 4.549 | 4.886 | 26,995,460 | -0.15(-2.89%) |
Mar 27, 2020 | 5.104 | 5.186 | 4.786 | 5.032 | 28,732,270 | -0.37(-6.90%) |
Mar 26, 2020 | 6.005 | 6.478 | 5.350 | 5.405 | 43,008,928 | -0.61(-10.14%) |
Mar 25, 2020 | 5.596 | 6.223 | 4.731 | 6.014 | 45,049,652 | +0.86(+16.78%) |
Mar 24, 2020 | 4.704 | 5.368 | 4.604 | 5.150 | 62,023,684 | +0.77(+17.67%) |
Mar 23, 2020 | 5.405 | 5.405 | 4.304 | 4.376 | 50,337,356 | -1.10(-20.10%) |
Mar 20, 2020 | 6.205 | 6.551 | 5.459 | 5.477 | 27,663,432 | -0.61(-10.01%) |
Mar 19, 2020 | 5.550 | 6.378 | 5.186 | 6.087 | 20,786,002 | +0.45(+7.90%) |
Mar 18, 2020 | 5.596 | 5.814 | 5.059 | 5.641 | 23,066,498 | -0.45(-7.46%) |
Mar 17, 2020 | 6.187 | 6.242 | 5.459 | 6.096 | 31,664,878 | -0.01(-0.15%) |
Mar 16, 2020 | 6.151 | 6.569 | 5.914 | 6.105 | 24,119,644 | -1.20(-16.44%) |
Mar 13, 2020 | 7.252 | 7.388 | 6.624 | 7.306 | 25,980,546 | +0.59(+8.81%) |
Mar 12, 2020 | 7.552 | 7.588 | 6.560 | 6.715 | 34,322,804 | -1.58(-19.01%) |
Mar 11, 2020 | 8.780 | 8.780 | 8.099 | 8.291 | 31,792,092 | -0.75(-8.31%) |
Mar 10, 2020 | 9.575 | 9.899 | 8.606 | 9.043 | 20,904,506 | -0.07(-0.77%) |
Mar 09, 2020 | 9.261 | 9.593 | 8.754 | 9.112 | 24,969,210 | -0.93(-9.23%) |
Mar 06, 2020 | 9.768 | 10.41 | 9.619 | 10.04 | 27,344,924 | -0.08(-0.78%) |
Mar 05, 2020 | 10.67 | 10.89 | 10.05 | 10.12 | 25,578,038 | -0.94(-8.53%) |
Mar 04, 2020 | 11.10 | 11.22 | 10.75 | 11.06 | 24,361,710 | +0.01(+0.08%) |
Mar 03, 2020 | 11.39 | 11.77 | 10.82 | 11.05 | 22,822,594 | -0.30(-2.62%) |
Mar 02, 2020 | 11.62 | 11.63 | 10.86 | 11.35 | 23,743,310 | -0.21(-1.81%) |
Feb 28, 2020 | 10.89 | 11.63 | 10.84 | 11.56 | 24,383,172 | +0.29(+2.56%) |
Feb 27, 2020 | 11.44 | 11.80 | 10.87 | 11.27 | 25,679,892 | -0.60(-5.08%) |
Feb 26, 2020 | 12.84 | 12.98 | 11.80 | 11.87 | 29,170,978 | -0.88(-6.92%) |
Feb 25, 2020 | 13.68 | 13.90 | 12.68 | 12.76 | 28,412,618 | -0.74(-5.50%) |
Feb 24, 2020 | 13.70 | 13.70 | 13.32 | 13.50 | 14,392,321 | -0.68(-4.81%) |
Feb 21, 2020 | 14.38 | 14.55 | 14.13 | 14.18 | 9,297,995 | -0.36(-2.46%) |
Feb 20, 2020 | 14.15 | 14.56 | 14.13 | 14.54 | 10,299,971 | +0.31(+2.15%) |
Feb 19, 2020 | 13.98 | 14.28 | 13.86 | 14.23 | 10,175,817 | +0.19(+1.37%) |
Feb 18, 2020 | 14.51 | 14.56 | 13.87 | 14.04 | 14,325,805 | -0.52(-3.60%) |
Feb 14, 2020 | 14.59 | 14.76 | 14.51 | 14.56 | 6,363,943 | -0.06(-0.42%) |
Feb 13, 2020 | 14.78 | 14.78 | 14.42 | 14.63 | 8,397,448 | -0.23(-1.53%) |
Feb 12, 2020 | 14.39 | 14.93 | 14.35 | 14.85 | 13,766,965 | +0.56(+3.91%) |
Feb 11, 2020 | 14.29 | 14.33 | 14.09 | 14.29 | 7,699,278 | +0.11(+0.80%) |
Feb 10, 2020 | 14.33 | 14.49 | 14.13 | 14.18 | 8,045,016 | -0.15(-1.04%) |
Feb 07, 2020 | 14.71 | 14.77 | 14.28 | 14.33 | 9,965,408 | -0.48(-3.24%) |
Feb 06, 2020 | 15.29 | 15.44 | 14.80 | 14.81 | 14,069,949 | -0.44(-2.87%) |
Feb 05, 2020 | 14.59 | 15.27 | 14.54 | 15.25 | 27,975,552 | +0.86(+5.95%) |
Feb 04, 2020 | 14.56 | 14.90 | 14.37 | 14.39 | 17,985,472 | +0.01(+0.06%) |
Feb 03, 2020 | 13.97 | 14.64 | 13.88 | 14.38 | 18,320,498 | +0.45(+3.20%) |
Jan 31, 2020 | 14.63 | 14.63 | 13.79 | 13.94 | 19,066,534 | -0.77(-5.23%) |
Jan 30, 2020 | 14.53 | 14.73 | 14.48 | 14.70 | 9,643,664 | -0.03(-0.24%) |
Jan 29, 2020 | 14.81 | 15.00 | 14.72 | 14.74 | 9,021,381 | +0.00(+0.00%) |
Jan 28, 2020 | 14.48 | 14.80 | 14.29 | 14.74 | 12,164,854 | +0.43(+2.99%) |
Jan 27, 2020 | 14.34 | 14.46 | 14.20 | 14.31 | 8,776,371 | -0.35(-2.38%) |
Jan 24, 2020 | 14.92 | 14.95 | 14.56 | 14.66 | 9,465,678 | -0.25(-1.70%) |
Jan 23, 2020 | 14.96 | 15.00 | 14.57 | 14.91 | 7,313,553 | -0.07(-0.47%) |
Jan 22, 2020 | 15.00 | 15.20 | 14.88 | 14.98 | 10,104,181 | +0.14(+0.94%) |
Jan 21, 2020 | 15.36 | 15.36 | 14.81 | 14.84 | 14,614,352 | -0.51(-3.30%) |
Jan 17, 2020 | 15.35 | 15.45 | 15.24 | 15.35 | 7,998,766 | +0.03(+0.23%) |
Jan 16, 2020 | 15.26 | 15.38 | 15.10 | 15.32 | 10,316,041 | +0.10(+0.63%) |
Jan 15, 2020 | 15.46 | 15.52 | 15.13 | 15.22 | 12,605,047 | -0.38(-2.46%) |
Jan 14, 2020 | 15.65 | 15.77 | 15.51 | 15.60 | 11,825,305 | -0.02(-0.11%) |
Jan 13, 2020 | 15.53 | 15.72 | 15.33 | 15.62 | 12,739,710 | +0.06(+0.39%) |
Jan 10, 2020 | 15.40 | 15.56 | 15.26 | 15.56 | 13,037,728 | +0.09(+0.56%) |
Jan 09, 2020 | 15.93 | 15.93 | 15.16 | 15.47 | 21,020,370 | -0.34(-2.16%) |
Jan 08, 2020 | 15.79 | 16.22 | 15.32 | 15.81 | 40,928,900 | +0.43(+2.78%) |
Jan 07, 2020 | 15.20 | 15.53 | 15.10 | 15.39 | 22,798,620 | +0.45(+2.98%) |
Jan 06, 2020 | 14.43 | 15.08 | 14.42 | 14.94 | 23,182,270 | +0.50(+3.45%) |
Jan 03, 2020 | 14.26 | 14.52 | 14.16 | 14.44 | 13,784,574 | +0.01(+0.06%) |
Jan 02, 2020 | 15.01 | 15.09 | 14.32 | 14.43 | 30,203,694 | -0.42(-2.82%) |
Dec 31, 2019 | 14.61 | 14.90 | 14.54 | 14.85 | 14,805,210 | +0.20(+1.37%) |
Dec 30, 2019 | 14.46 | 14.80 | 14.41 | 14.65 | 14,730,744 | +0.23(+1.58%) |
Dec 27, 2019 | 14.46 | 14.56 | 14.35 | 14.42 | 11,756,355 | -0.03(-0.18%) |
Dec 26, 2019 | 14.18 | 14.45 | 14.12 | 14.45 | 13,940,740 | +0.37(+2.61%) |
Dec 24, 2019 | 14.19 | 14.27 | 14.05 | 14.08 | 6,648,489 | -0.07(-0.49%) |
Dec 23, 2019 | 14.24 | 14.34 | 14.10 | 14.15 | 14,381,454 | +0.00(+0.00%) |
Dec 20, 2019 | 14.15 | 14.24 | 14.01 | 14.15 | 21,259,804 | +0.10(+0.75%) |
Dec 19, 2019 | 14.38 | 14.42 | 13.94 | 14.05 | 23,753,042 | -0.39(-2.72%) |
Dec 18, 2019 | 14.14 | 14.66 | 14.03 | 14.44 | 27,226,454 | +0.44(+3.12%) |
Dec 17, 2019 | 13.61 | 14.14 | 13.52 | 14.01 | 21,201,634 | +0.35(+2.56%) |
Dec 16, 2019 | 13.38 | 13.77 | 13.32 | 13.66 | 23,671,472 | +0.39(+2.96%) |
Dec 13, 2019 | 13.76 | 13.76 | 13.25 | 13.26 | 19,783,736 | -0.46(-3.37%) |
Dec 12, 2019 | 13.39 | 13.86 | 13.32 | 13.73 | 23,048,554 | +0.34(+2.53%) |
Dec 11, 2019 | 13.46 | 13.61 | 13.34 | 13.39 | 25,771,822 | -0.03(-0.25%) |
Dec 10, 2019 | 13.17 | 13.45 | 13.07 | 13.42 | 21,344,070 | +0.22(+1.68%) |
Dec 09, 2019 | 12.68 | 13.31 | 12.59 | 13.20 | 37,775,616 | +0.28(+2.18%) |
Dec 06, 2019 | 13.09 | 13.23 | 12.88 | 12.92 | 20,107,308 | +0.03(+0.26%) |
Dec 05, 2019 | 12.70 | 13.01 | 12.70 | 12.88 | 26,645,406 | +0.23(+1.82%) |
Dec 04, 2019 | 12.77 | 12.83 | 12.64 | 12.65 | 18,762,148 | -0.03(-0.20%) |
Dec 03, 2019 | 12.93 | 12.93 | 12.65 | 12.68 | 24,546,550 | -0.45(-3.44%) |
Dec 02, 2019 | 13.14 | 13.38 | 12.96 | 13.13 | 21,197,456 | +0.07(+0.52%) |
Nov 29, 2019 | 13.22 | 13.22 | 13.01 | 13.06 | 8,774,488 | -0.14(-1.03%) |
Nov 27, 2019 | 13.22 | 13.35 | 13.04 | 13.20 | 19,824,312 | +0.02(+0.13%) |
Nov 26, 2019 | 13.29 | 13.51 | 13.10 | 13.18 | 41,715,236 | -0.09(-0.64%) |
Nov 25, 2019 | 13.26 | 13.40 | 12.90 | 13.27 | 24,471,096 | +0.11(+0.84%) |
Nov 22, 2019 | 12.58 | 13.18 | 12.43 | 13.16 | 32,938,488 | +0.65(+5.18%) |
Nov 21, 2019 | 12.19 | 12.98 | 12.19 | 12.51 | 49,560,812 | -0.30(-2.33%) |
Nov 20, 2019 | 12.95 | 12.99 | 12.67 | 12.81 | 27,904,856 | -0.02(-0.13%) |
Nov 19, 2019 | 13.54 | 13.60 | 12.79 | 12.82 | 56,577,880 | -1.57(-10.90%) |
Nov 18, 2019 | 14.37 | 14.41 | 14.08 | 14.39 | 23,222,462 | +0.03(+0.18%) |
Nov 15, 2019 | 14.06 | 14.50 | 13.98 | 14.37 | 20,399,802 | +0.52(+3.76%) |
Nov 14, 2019 | 13.80 | 14.15 | 13.72 | 13.85 | 20,472,242 | +0.15(+1.06%) |
Nov 13, 2019 | 13.60 | 13.78 | 13.42 | 13.70 | 17,087,082 | -0.01(-0.06%) |
Nov 12, 2019 | 13.57 | 14.00 | 13.23 | 13.71 | 27,180,748 | +0.03(+0.19%) |
Nov 11, 2019 | 13.51 | 13.90 | 13.34 | 13.69 | 18,302,284 | +0.14(+1.07%) |
Nov 08, 2019 | 13.73 | 13.79 | 13.30 | 13.54 | 17,482,478 | -0.29(-2.10%) |
Nov 07, 2019 | 13.91 | 14.21 | 13.79 | 13.83 | 16,869,148 | +0.21(+1.56%) |
Nov 06, 2019 | 14.17 | 14.24 | 13.57 | 13.62 | 21,037,162 | -0.63(-4.43%) |
Nov 05, 2019 | 13.71 | 14.25 | 13.67 | 14.25 | 22,856,446 | +0.73(+5.43%) |
Nov 04, 2019 | 13.43 | 13.69 | 13.40 | 13.51 | 12,052,220 | +0.23(+1.73%) |
Nov 01, 2019 | 13.00 | 13.43 | 12.97 | 13.28 | 12,664,761 | +0.36(+2.77%) |
Oct 31, 2019 | 12.74 | 12.93 | 12.52 | 12.93 | 14,312,309 | +0.03(+0.26%) |
Oct 30, 2019 | 12.99 | 13.13 | 12.69 | 12.89 | 14,868,752 | -0.13(-0.98%) |
Oct 29, 2019 | 13.15 | 13.21 | 13.00 | 13.02 | 9,908,386 | -0.15(-1.17%) |
Oct 28, 2019 | 13.35 | 13.40 | 13.17 | 13.17 | 10,374,796 | -0.11(-0.83%) |
Oct 25, 2019 | 13.05 | 13.35 | 12.97 | 13.28 | 10,215,265 | +0.16(+1.23%) |
Oct 24, 2019 | 13.36 | 13.38 | 12.95 | 13.12 | 12,500,175 | -0.24(-1.79%) |
Oct 23, 2019 | 13.50 | 13.51 | 13.16 | 13.36 | 10,029,575 | -0.16(-1.20%) |
Oct 22, 2019 | 13.31 | 13.58 | 12.91 | 13.52 | 11,133,124 | +0.37(+2.79%) |
Oct 21, 2019 | 12.97 | 13.29 | 12.97 | 13.16 | 11,074,667 | +0.26(+2.05%) |
Oct 18, 2019 | 12.99 | 13.20 | 12.70 | 12.89 | 21,517,474 | -0.56(-4.18%) |
Oct 17, 2019 | 13.55 | 13.73 | 13.39 | 13.46 | 11,304,159 | +0.00(+0.00%) |
Oct 16, 2019 | 13.26 | 13.74 | 13.22 | 13.46 | 10,688,543 | +0.08(+0.57%) |
Oct 15, 2019 | 13.12 | 13.63 | 13.05 | 13.38 | 10,953,108 | +0.33(+2.55%) |
Oct 14, 2019 | 13.40 | 13.40 | 12.87 | 13.05 | 13,857,068 | -0.36(-2.67%) |
Oct 11, 2019 | 13.20 | 13.56 | 13.17 | 13.40 | 14,120,667 | +0.36(+2.74%) |
Oct 10, 2019 | 12.80 | 13.20 | 12.76 | 13.05 | 12,747,167 | +0.33(+2.62%) |
Oct 09, 2019 | 12.74 | 12.88 | 12.69 | 12.71 | 9,847,290 | +0.06(+0.47%) |
Oct 08, 2019 | 12.62 | 12.76 | 12.42 | 12.65 | 12,538,383 | -0.16(-1.26%) |
Oct 07, 2019 | 12.83 | 13.12 | 12.66 | 12.82 | 18,243,818 | +0.06(+0.47%) |
Oct 04, 2019 | 12.50 | 12.80 | 12.50 | 12.76 | 10,283,873 | +0.14(+1.08%) |
Oct 03, 2019 | 12.41 | 12.66 | 12.03 | 12.62 | 17,322,494 | +0.13(+1.02%) |
Oct 02, 2019 | 13.19 | 13.19 | 12.45 | 12.49 | 20,066,182 | -0.77(-5.79%) |
Oct 01, 2019 | 13.32 | 13.51 | 13.02 | 13.26 | 15,508,704 | +0.01(+0.06%) |
Sep 30, 2019 | 13.09 | 13.26 | 12.94 | 13.25 | 11,462,942 | +0.21(+1.64%) |
Sep 27, 2019 | 13.22 | 13.41 | 12.89 | 13.04 | 14,738,729 | +0.03(+0.26%) |
Sep 26, 2019 | 13.42 | 13.42 | 12.93 | 13.00 | 13,228,910 | -0.25(-1.87%) |
Sep 25, 2019 | 13.04 | 13.49 | 12.97 | 13.25 | 10,906,035 | +0.24(+1.83%) |
Sep 24, 2019 | 13.31 | 13.45 | 12.88 | 13.01 | 11,975,008 | -0.24(-1.80%) |
Sep 23, 2019 | 13.05 | 13.35 | 12.93 | 13.25 | 10,812,233 | +0.11(+0.84%) |
Sep 20, 2019 | 13.46 | 13.60 | 13.06 | 13.14 | 20,964,854 | -0.26(-1.97%) |
Sep 19, 2019 | 14.10 | 14.11 | 13.35 | 13.40 | 16,087,021 | -0.47(-3.38%) |
Sep 18, 2019 | 14.14 | 14.25 | 13.78 | 13.87 | 14,425,355 | -0.31(-2.16%) |
Sep 17, 2019 | 14.60 | 14.60 | 14.08 | 14.18 | 20,222,302 | -0.67(-4.53%) |
Sep 16, 2019 | 14.54 | 14.90 | 14.50 | 14.85 | 12,680,690 | +0.24(+1.63%) |
Sep 13, 2019 | 14.71 | 15.00 | 14.51 | 14.61 | 16,711,133 | +0.12(+0.82%) |
Sep 12, 2019 | 14.76 | 14.90 | 14.33 | 14.50 | 19,435,228 | -0.39(-2.65%) |
Sep 11, 2019 | 14.40 | 14.90 | 13.98 | 14.89 | 24,624,950 | +0.62(+4.33%) |
Sep 10, 2019 | 13.60 | 14.28 | 13.57 | 14.27 | 26,226,326 | +0.77(+5.69%) |
Sep 09, 2019 | 12.93 | 13.57 | 12.87 | 13.50 | 19,252,266 | +0.66(+5.13%) |
Sep 06, 2019 | 13.00 | 13.07 | 12.78 | 12.84 | 15,568,357 | +0.07(+0.52%) |
Sep 05, 2019 | 12.62 | 13.15 | 12.62 | 12.78 | 19,738,636 | +0.33(+2.68%) |
Sep 04, 2019 | 12.14 | 12.47 | 12.12 | 12.44 | 12,121,505 | +0.43(+3.61%) |
Sep 03, 2019 | 12.23 | 12.23 | 11.94 | 12.01 | 14,245,428 | -0.31(-2.51%) |
Aug 30, 2019 | 12.49 | 12.72 | 12.28 | 12.32 | 12,187,067 | -0.13(-1.01%) |
Aug 29, 2019 | 12.34 | 12.60 | 12.30 | 12.44 | 17,271,400 | +0.24(+1.98%) |
Aug 28, 2019 | 11.89 | 12.32 | 11.85 | 12.20 | 20,626,434 | +0.27(+2.24%) |
Aug 27, 2019 | 12.36 | 12.39 | 11.92 | 11.94 | 15,551,241 | -0.34(-2.79%) |
Aug 26, 2019 | 12.52 | 12.59 | 12.25 | 12.28 | 13,234,681 | -0.19(-1.54%) |
Aug 23, 2019 | 12.80 | 12.96 | 12.39 | 12.47 | 22,547,560 | -0.52(-3.98%) |
Aug 22, 2019 | 13.02 | 13.24 | 12.91 | 12.99 | 18,199,766 | +0.15(+1.17%) |
Aug 21, 2019 | 13.00 | 13.07 | 12.81 | 12.84 | 19,407,236 | +0.02(+0.13%) |
Aug 20, 2019 | 13.45 | 13.49 | 12.82 | 12.82 | 24,346,178 | -0.64(-4.77%) |
Aug 19, 2019 | 13.46 | 13.60 | 13.28 | 13.46 | 16,561,653 | +0.13(+0.94%) |
Aug 16, 2019 | 13.56 | 13.70 | 13.27 | 13.34 | 17,742,872 | -0.15(-1.11%) |
Aug 15, 2019 | 13.93 | 14.14 | 13.19 | 13.49 | 27,708,170 | -0.53(-3.81%) |
Aug 14, 2019 | 13.69 | 14.35 | 13.20 | 14.02 | 77,940,432 | -2.14(-13.22%) |
Aug 13, 2019 | 15.99 | 16.90 | 15.74 | 16.16 | 19,037,248 | +0.07(+0.42%) |
Aug 12, 2019 | 16.20 | 16.25 | 15.82 | 16.09 | 13,598,943 | -0.13(-0.77%) |
Aug 09, 2019 | 16.93 | 16.98 | 16.16 | 16.22 | 14,144,839 | -0.74(-4.38%) |
Aug 08, 2019 | 17.15 | 17.32 | 16.83 | 16.96 | 8,906,147 | -0.10(-0.59%) |
Aug 07, 2019 | 17.13 | 17.24 | 16.82 | 17.06 | 9,424,174 | -0.34(-1.97%) |
Aug 06, 2019 | 17.33 | 17.43 | 17.03 | 17.40 | 9,205,997 | +0.18(+1.07%) |
Aug 05, 2019 | 17.49 | 17.51 | 16.53 | 17.22 | 19,435,372 | -0.55(-3.10%) |
Aug 02, 2019 | 17.65 | 18.01 | 17.55 | 17.77 | 8,414,224 | +0.07(+0.38%) |
Aug 01, 2019 | 18.96 | 19.06 | 17.59 | 17.70 | 14,311,380 | -1.27(-6.69%) |
Jul 31, 2019 | 18.79 | 19.19 | 18.67 | 18.97 | 12,437,123 | +0.17(+0.89%) |
Jul 30, 2019 | 18.85 | 18.92 | 18.40 | 18.80 | 7,471,914 | -0.13(-0.71%) |
Jul 29, 2019 | 19.15 | 19.20 | 18.64 | 18.94 | 6,527,916 | -0.15(-0.79%) |
Jul 26, 2019 | 19.06 | 19.14 | 18.71 | 19.09 | 6,153,680 | +0.08(+0.44%) |
Jul 25, 2019 | 19.32 | 19.41 | 18.81 | 19.00 | 8,581,670 | -0.40(-2.06%) |
Jul 24, 2019 | 18.87 | 19.53 | 18.83 | 19.41 | 10,278,662 | +0.54(+2.88%) |
Jul 23, 2019 | 18.53 | 18.93 | 18.51 | 18.86 | 7,542,114 | +0.43(+2.31%) |
Jul 22, 2019 | 18.51 | 18.84 | 18.27 | 18.44 | 7,715,321 | -0.01(-0.05%) |
Jul 19, 2019 | 18.03 | 18.60 | 17.99 | 18.45 | 9,207,996 | +0.46(+2.55%) |
Jul 18, 2019 | 17.84 | 18.03 | 17.60 | 17.99 | 7,743,356 | +0.03(+0.14%) |
Jul 17, 2019 | 18.37 | 18.38 | 17.86 | 17.96 | 8,556,535 | -0.43(-2.31%) |
Jul 16, 2019 | 18.40 | 18.68 | 18.29 | 18.39 | 9,382,774 | +0.02(+0.09%) |
Jul 15, 2019 | 18.32 | 18.69 | 18.24 | 18.37 | 8,327,309 | +0.08(+0.46%) |
Jul 12, 2019 | 17.90 | 18.54 | 17.90 | 18.29 | 8,936,975 | +0.43(+2.38%) |
Jul 11, 2019 | 17.73 | 17.89 | 17.55 | 17.86 | 7,459,062 | +0.18(+1.04%) |
Jul 10, 2019 | 17.82 | 17.85 | 17.64 | 17.68 | 7,284,492 | -0.04(-0.24%) |
Jul 09, 2019 | 18.00 | 18.33 | 17.72 | 17.72 | 12,027,424 | -0.37(-2.03%) |
Jul 08, 2019 | 18.10 | 18.21 | 17.88 | 18.09 | 8,860,561 | -0.02(-0.14%) |
Jul 05, 2019 | 17.71 | 18.22 | 17.71 | 18.11 | 7,037,433 | +0.36(+2.02%) |
Jul 03, 2019 | 17.64 | 17.91 | 17.51 | 17.75 | 5,454,802 | +0.19(+1.09%) |
Jul 02, 2019 | 17.84 | 17.84 | 17.42 | 17.56 | 9,182,306 | -0.29(-1.64%) |
Jul 01, 2019 | 18.19 | 18.67 | 17.75 | 17.85 | 12,582,177 | -0.06(-0.33%) |
Jun 28, 2019 | 17.99 | 18.15 | 17.83 | 17.91 | 12,017,290 | -0.06(-0.32%) |
Jun 27, 2019 | 18.32 | 18.40 | 17.76 | 17.97 | 9,609,637 | -0.10(-0.55%) |
Jun 26, 2019 | 17.84 | 18.29 | 17.77 | 18.07 | 9,705,400 | +0.29(+1.64%) |
Jun 25, 2019 | 18.21 | 18.21 | 17.68 | 17.78 | 9,703,035 | -0.42(-2.29%) |
Jun 24, 2019 | 18.49 | 18.52 | 18.09 | 18.19 | 8,028,717 | -0.42(-2.24%) |
Jun 21, 2019 | 18.34 | 18.73 | 18.11 | 18.61 | 11,001,022 | +0.32(+1.73%) |
Jun 20, 2019 | 18.64 | 18.65 | 18.04 | 18.29 | 8,863,843 | -0.18(-0.99%) |
Jun 19, 2019 | 18.28 | 18.56 | 18.01 | 18.48 | 10,491,232 | +0.20(+1.10%) |
Jun 18, 2019 | 18.15 | 18.53 | 17.99 | 18.28 | 10,001,282 | +0.15(+0.83%) |
Jun 17, 2019 | 17.94 | 18.44 | 17.79 | 18.13 | 9,135,495 | +0.13(+0.74%) |
Jun 14, 2019 | 18.15 | 18.15 | 17.59 | 17.99 | 11,123,952 | -0.18(-0.96%) |
Jun 13, 2019 | 17.66 | 18.28 | 17.64 | 18.17 | 11,854,070 | +0.58(+3.31%) |
Jun 12, 2019 | 17.95 | 18.05 | 17.43 | 17.59 | 10,968,002 | -0.39(-2.14%) |
Jun 11, 2019 | 17.66 | 17.98 | 17.64 | 17.97 | 11,279,233 | +0.20(+1.15%) |
Jun 10, 2019 | 16.90 | 17.79 | 16.89 | 17.77 | 18,010,012 | +1.02(+6.07%) |
Jun 07, 2019 | 16.81 | 16.88 | 16.57 | 16.75 | 12,372,585 | -0.04(-0.24%) |
Jun 06, 2019 | 17.22 | 17.22 | 16.42 | 16.79 | 17,613,820 | -0.48(-2.75%) |
Jun 05, 2019 | 17.79 | 17.83 | 17.19 | 17.27 | 9,095,738 | -0.46(-2.59%) |
Jun 04, 2019 | 17.44 | 17.82 | 17.44 | 17.73 | 16,019,783 | +0.38(+2.17%) |
Jun 03, 2019 | 16.84 | 17.46 | 16.80 | 17.35 | 11,781,284 | +0.48(+2.87%) |
May 31, 2019 | 16.87 | 16.93 | 16.44 | 16.87 | 13,784,894 | -0.15(-0.87%) |
May 30, 2019 | 17.26 | 17.46 | 16.96 | 17.01 | 9,343,942 | -0.16(-0.91%) |
May 29, 2019 | 17.10 | 17.33 | 16.87 | 17.17 | 9,456,942 | -0.08(-0.48%) |
May 28, 2019 | 17.22 | 17.53 | 17.14 | 17.25 | 9,428,626 | +0.02(+0.14%) |
May 24, 2019 | 17.48 | 17.51 | 17.06 | 17.23 | 11,242,006 | -0.21(-1.22%) |
May 23, 2019 | 17.64 | 17.74 | 17.38 | 17.44 | 12,156,526 | -0.48(-2.65%) |
May 22, 2019 | 17.78 | 17.92 | 17.57 | 17.92 | 13,347,949 | +0.07(+0.37%) |
May 21, 2019 | 17.37 | 17.94 | 17.11 | 17.85 | 15,910,396 | +0.16(+0.88%) |
May 20, 2019 | 17.69 | 17.80 | 17.41 | 17.69 | 13,197,450 | -0.16(-0.87%) |
May 17, 2019 | 17.51 | 18.20 | 17.41 | 17.85 | 14,809,855 | +0.22(+1.26%) |
May 16, 2019 | 17.87 | 17.96 | 17.51 | 17.63 | 17,800,870 | -0.16(-0.92%) |
May 15, 2019 | 18.24 | 18.60 | 17.53 | 17.79 | 40,990,276 | -0.08(-0.46%) |
May 14, 2019 | 17.74 | 18.05 | 17.28 | 17.87 | 17,545,032 | +0.18(+1.02%) |
May 13, 2019 | 18.18 | 18.20 | 17.57 | 17.69 | 13,236,195 | -0.72(-3.92%) |
May 10, 2019 | 18.48 | 18.63 | 18.13 | 18.42 | 10,785,261 | -0.20(-1.06%) |
May 09, 2019 | 18.54 | 18.82 | 18.34 | 18.61 | 8,321,284 | -0.02(-0.09%) |
May 08, 2019 | 18.60 | 18.96 | 18.40 | 18.63 | 8,422,102 | -0.06(-0.31%) |
May 07, 2019 | 18.92 | 18.98 | 18.53 | 18.69 | 9,210,195 | -0.34(-1.77%) |
May 06, 2019 | 18.84 | 19.07 | 18.58 | 19.02 | 8,777,765 | -0.03(-0.17%) |
May 03, 2019 | 19.31 | 19.37 | 19.04 | 19.06 | 6,799,329 | -0.16(-0.81%) |
May 02, 2019 | 19.16 | 19.33 | 19.03 | 19.21 | 6,500,239 | +0.05(+0.26%) |