Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.26 | 14.26 | 13.61 | 13.94 | 426,096 | -0.55(-3.80%) |
Apr 29, 2020 | 14.00 | 14.71 | 13.73 | 14.49 | 637,719 | +0.87(+6.39%) |
Apr 28, 2020 | 14.19 | 14.27 | 13.31 | 13.62 | 623,320 | -0.22(-1.59%) |
Apr 27, 2020 | 13.24 | 13.90 | 13.10 | 13.84 | 1,025,372 | +0.75(+5.73%) |
Apr 24, 2020 | 12.95 | 13.14 | 12.52 | 13.09 | 384,900 | +0.14(+1.08%) |
Apr 23, 2020 | 13.08 | 13.25 | 12.68 | 12.95 | 550,885 | -0.02(-0.15%) |
Apr 22, 2020 | 12.51 | 13.00 | 12.24 | 12.97 | 624,938 | +0.73(+5.96%) |
Apr 21, 2020 | 11.60 | 12.33 | 11.29 | 12.24 | 519,153 | +0.46(+3.90%) |
Apr 20, 2020 | 11.39 | 12.31 | 11.33 | 11.78 | 705,030 | +0.14(+1.20%) |
Apr 17, 2020 | 12.31 | 12.66 | 11.35 | 11.64 | 1,441,800 | -0.76(-6.13%) |
Apr 16, 2020 | 12.75 | 13.06 | 12.33 | 12.40 | 527,662 | -0.28(-2.21%) |
Apr 15, 2020 | 12.74 | 13.06 | 12.24 | 12.68 | 646,667 | -0.64(-4.80%) |
Apr 14, 2020 | 12.61 | 13.69 | 12.55 | 13.32 | 871,889 | +0.90(+7.25%) |
Apr 13, 2020 | 11.58 | 12.42 | 11.44 | 12.42 | 524,764 | +0.96(+8.38%) |
Apr 09, 2020 | 11.65 | 11.99 | 11.03 | 11.46 | 710,200 | +0.14(+1.24%) |
Apr 08, 2020 | 10.98 | 11.37 | 10.75 | 11.32 | 717,893 | +0.51(+4.72%) |
Apr 07, 2020 | 10.90 | 11.19 | 10.55 | 10.81 | 490,527 | +0.05(+0.46%) |
Apr 06, 2020 | 10.74 | 11.19 | 10.58 | 10.76 | 502,158 | +0.51(+4.98%) |
Apr 03, 2020 | 11.06 | 11.11 | 9.801 | 10.25 | 914,400 | -0.73(-6.65%) |
Apr 02, 2020 | 10.59 | 11.14 | 10.41 | 10.98 | 810,401 | +0.47(+4.47%) |
Apr 01, 2020 | 10.14 | 10.64 | 9.860 | 10.51 | 620,063 | -0.10(-0.94%) |
Mar 31, 2020 | 9.890 | 10.77 | 9.820 | 10.61 | 961,377 | +0.69(+6.96%) |
Mar 30, 2020 | 9.910 | 9.950 | 9.580 | 9.920 | 540,530 | +0.06(+0.61%) |
Mar 27, 2020 | 9.290 | 10.02 | 8.840 | 9.860 | 641,300 | +0.22(+2.28%) |
Mar 26, 2020 | 9.990 | 10.19 | 9.270 | 9.640 | 755,695 | -0.25(-2.53%) |
Mar 25, 2020 | 9.330 | 10.37 | 9.230 | 9.890 | 844,811 | +0.53(+5.66%) |
Mar 24, 2020 | 9.080 | 9.920 | 8.930 | 9.360 | 1,201,301 | +0.74(+8.58%) |
Mar 23, 2020 | 8.730 | 8.960 | 8.000 | 8.620 | 843,893 | -0.03(-0.35%) |
Mar 20, 2020 | 8.740 | 8.900 | 7.810 | 8.650 | 852,000 | +0.02(+0.23%) |
Mar 19, 2020 | 7.460 | 9.300 | 7.330 | 8.630 | 921,723 | +1.11(+14.76%) |
Mar 18, 2020 | 7.150 | 7.880 | 6.760 | 7.520 | 908,676 | +0.00(+0.00%) |
Mar 17, 2020 | 6.820 | 8.040 | 6.660 | 7.520 | 1,148,882 | +0.82(+12.24%) |
Mar 16, 2020 | 7.790 | 8.570 | 6.680 | 6.700 | 1,900,178 | -1.96(-22.63%) |
Mar 13, 2020 | 9.020 | 9.240 | 8.050 | 8.660 | 1,221,900 | +0.27(+3.22%) |
Mar 12, 2020 | 9.460 | 9.600 | 7.590 | 8.390 | 2,725,612 | -2.12(-20.17%) |
Mar 11, 2020 | 11.77 | 12.00 | 10.39 | 10.51 | 1,236,931 | -1.51(-12.56%) |
Mar 10, 2020 | 12.58 | 13.21 | 11.98 | 12.02 | 933,572 | -0.12(-0.99%) |
Mar 09, 2020 | 12.79 | 12.79 | 11.35 | 12.14 | 1,456,809 | -1.54(-11.26%) |
Mar 06, 2020 | 14.17 | 14.27 | 13.47 | 13.68 | 1,016,200 | -0.97(-6.62%) |
Mar 05, 2020 | 14.41 | 14.91 | 14.27 | 14.65 | 670,811 | -0.25(-1.68%) |
Mar 04, 2020 | 14.40 | 14.96 | 13.76 | 14.90 | 1,198,181 | +0.86(+6.13%) |
Mar 03, 2020 | 14.11 | 14.99 | 13.18 | 14.04 | 5,344,607 | +2.14(+17.98%) |
Mar 02, 2020 | 12.79 | 12.79 | 11.80 | 11.90 | 1,080,755 | -0.77(-6.08%) |
Feb 28, 2020 | 12.00 | 12.67 | 11.77 | 12.67 | 658,000 | +0.06(+0.48%) |
Feb 27, 2020 | 12.82 | 13.19 | 12.60 | 12.61 | 757,200 | -0.49(-3.74%) |
Feb 26, 2020 | 13.52 | 14.00 | 12.84 | 13.10 | 863,103 | -0.41(-3.03%) |
Feb 25, 2020 | 14.22 | 14.64 | 13.42 | 13.51 | 1,350,348 | -0.74(-5.19%) |
Feb 24, 2020 | 13.84 | 15.80 | 12.75 | 14.25 | 2,480,650 | -0.14(-0.97%) |
Feb 21, 2020 | 14.77 | 15.07 | 14.04 | 14.39 | 491,500 | -0.45(-3.03%) |
Feb 20, 2020 | 14.37 | 15.00 | 14.33 | 14.84 | 619,580 | +0.47(+3.27%) |
Feb 19, 2020 | 14.02 | 14.54 | 13.94 | 14.37 | 1,005,172 | +0.42(+3.01%) |
Feb 18, 2020 | 13.83 | 14.17 | 13.41 | 13.95 | 685,758 | +0.05(+0.36%) |
Feb 14, 2020 | 14.35 | 14.47 | 13.55 | 13.90 | 1,041,900 | -0.08(-0.57%) |
Feb 13, 2020 | 12.98 | 13.99 | 12.74 | 13.98 | 1,054,612 | +0.90(+6.88%) |
Feb 12, 2020 | 12.65 | 13.25 | 12.54 | 13.08 | 1,252,516 | +0.46(+3.65%) |
Feb 11, 2020 | 11.64 | 13.06 | 11.63 | 12.62 | 1,468,123 | +1.22(+10.70%) |
Feb 10, 2020 | 11.85 | 12.00 | 11.38 | 11.40 | 240,692 | -0.49(-4.12%) |
Feb 07, 2020 | 11.68 | 12.03 | 11.45 | 11.89 | 329,900 | +0.10(+0.85%) |
Feb 06, 2020 | 11.86 | 12.00 | 11.70 | 11.79 | 261,657 | +0.05(+0.43%) |
Feb 05, 2020 | 11.60 | 12.14 | 11.44 | 11.74 | 344,916 | +0.35(+3.07%) |
Feb 04, 2020 | 11.75 | 11.83 | 11.31 | 11.39 | 406,715 | -0.17(-1.47%) |
Feb 03, 2020 | 11.32 | 11.79 | 11.31 | 11.56 | 582,072 | +0.32(+2.85%) |
Jan 31, 2020 | 11.62 | 11.65 | 11.14 | 11.24 | 452,100 | -0.42(-3.60%) |
Jan 30, 2020 | 12.17 | 12.33 | 11.62 | 11.66 | 479,335 | -0.72(-5.82%) |
Jan 29, 2020 | 12.43 | 12.93 | 12.18 | 12.38 | 586,410 | -0.03(-0.24%) |
Jan 28, 2020 | 12.42 | 13.16 | 12.36 | 12.41 | 532,524 | +0.29(+2.39%) |
Jan 27, 2020 | 11.54 | 12.28 | 11.48 | 12.12 | 428,680 | +0.23(+1.93%) |
Jan 24, 2020 | 12.26 | 12.29 | 11.62 | 11.89 | 535,400 | -0.32(-2.62%) |
Jan 23, 2020 | 12.63 | 12.63 | 12.20 | 12.21 | 405,699 | -0.43(-3.40%) |
Jan 22, 2020 | 12.60 | 13.12 | 12.47 | 12.64 | 437,946 | +0.04(+0.32%) |
Jan 21, 2020 | 12.91 | 13.09 | 12.57 | 12.60 | 765,251 | -0.33(-2.55%) |
Jan 17, 2020 | 13.00 | 13.42 | 12.71 | 12.93 | 1,466,700 | +0.05(+0.39%) |
Jan 16, 2020 | 11.83 | 12.92 | 11.82 | 12.88 | 1,136,044 | +1.03(+8.69%) |
Jan 15, 2020 | 11.45 | 11.99 | 11.44 | 11.85 | 580,423 | +0.38(+3.31%) |
Jan 14, 2020 | 11.66 | 11.82 | 11.14 | 11.47 | 615,323 | -0.19(-1.63%) |
Jan 13, 2020 | 10.93 | 11.84 | 10.88 | 11.66 | 1,026,121 | +0.67(+6.10%) |
Jan 10, 2020 | 10.89 | 11.24 | 10.86 | 10.99 | 489,000 | +0.13(+1.20%) |
Jan 09, 2020 | 10.70 | 10.97 | 10.59 | 10.86 | 607,499 | +0.27(+2.55%) |
Jan 08, 2020 | 10.46 | 10.77 | 10.38 | 10.59 | 483,744 | +0.14(+1.34%) |
Jan 07, 2020 | 10.25 | 10.46 | 10.14 | 10.45 | 447,026 | +0.18(+1.75%) |
Jan 06, 2020 | 10.13 | 10.56 | 9.900 | 10.27 | 520,695 | +0.01(+0.10%) |
Jan 03, 2020 | 10.50 | 10.58 | 9.800 | 10.26 | 911,600 | -0.44(-4.11%) |
Jan 02, 2020 | 11.05 | 11.19 | 10.60 | 10.70 | 622,007 | -0.25(-2.28%) |
Dec 31, 2019 | 10.77 | 11.18 | 10.75 | 10.95 | 461,200 | +0.15(+1.39%) |
Dec 30, 2019 | 10.87 | 10.96 | 10.78 | 10.80 | 449,928 | -0.07(-0.64%) |
Dec 27, 2019 | 11.46 | 11.50 | 10.78 | 10.87 | 487,200 | -0.59(-5.15%) |
Dec 26, 2019 | 11.87 | 12.02 | 11.40 | 11.46 | 299,401 | -0.29(-2.47%) |
Dec 24, 2019 | 11.31 | 11.87 | 11.31 | 11.75 | 163,300 | +0.48(+4.26%) |
Dec 23, 2019 | 11.26 | 11.37 | 10.95 | 11.27 | 330,411 | +0.10(+0.90%) |
Dec 20, 2019 | 11.30 | 11.49 | 10.82 | 11.17 | 715,700 | -0.11(-0.98%) |
Dec 19, 2019 | 11.30 | 11.40 | 11.15 | 11.28 | 464,974 | -0.01(-0.09%) |
Dec 18, 2019 | 12.03 | 12.12 | 11.25 | 11.29 | 567,773 | -0.50(-4.24%) |
Dec 17, 2019 | 12.37 | 12.48 | 11.75 | 11.79 | 1,246,640 | -0.74(-5.91%) |
Dec 16, 2019 | 11.50 | 12.65 | 11.50 | 12.53 | 915,500 | +1.11(+9.72%) |
Dec 13, 2019 | 11.55 | 11.66 | 11.23 | 11.42 | 366,500 | -0.12(-1.04%) |
Dec 12, 2019 | 11.44 | 11.88 | 11.38 | 11.54 | 349,228 | +0.10(+0.87%) |
Dec 11, 2019 | 11.23 | 11.54 | 11.14 | 11.44 | 407,634 | +0.19(+1.69%) |
Dec 10, 2019 | 11.91 | 12.05 | 11.19 | 11.25 | 534,808 | -0.75(-6.25%) |
Dec 09, 2019 | 12.16 | 12.56 | 11.96 | 12.00 | 512,467 | -0.27(-2.20%) |
Dec 06, 2019 | 11.70 | 12.37 | 11.54 | 12.27 | 571,100 | +0.66(+5.68%) |
Dec 05, 2019 | 11.50 | 11.69 | 11.33 | 11.61 | 507,450 | +0.22(+1.93%) |
Dec 04, 2019 | 11.08 | 11.62 | 10.97 | 11.39 | 612,447 | +0.30(+2.71%) |
Dec 03, 2019 | 11.04 | 11.23 | 10.97 | 11.09 | 344,010 | -0.12(-1.07%) |
Dec 02, 2019 | 11.51 | 11.52 | 11.07 | 11.21 | 522,791 | -0.30(-2.61%) |
Nov 29, 2019 | 11.15 | 11.54 | 11.02 | 11.51 | 182,700 | +0.30(+2.72%) |
Nov 27, 2019 | 11.27 | 11.53 | 11.16 | 11.21 | 194,900 | -0.03(-0.22%) |
Nov 26, 2019 | 11.50 | 11.73 | 11.14 | 11.23 | 283,249 | -0.26(-2.26%) |
Nov 25, 2019 | 11.66 | 11.83 | 11.44 | 11.49 | 293,981 | -0.12(-1.03%) |
Nov 22, 2019 | 11.50 | 11.66 | 11.37 | 11.61 | 322,500 | +0.22(+1.93%) |
Nov 21, 2019 | 11.47 | 11.62 | 11.17 | 11.39 | 455,396 | +0.01(+0.09%) |
Nov 20, 2019 | 11.33 | 11.44 | 11.02 | 11.38 | 545,996 | +0.03(+0.26%) |
Nov 19, 2019 | 11.74 | 11.88 | 11.32 | 11.35 | 547,629 | -0.40(-3.40%) |
Nov 18, 2019 | 12.10 | 12.39 | 11.71 | 11.75 | 455,739 | -0.45(-3.69%) |
Nov 15, 2019 | 12.26 | 12.39 | 12.08 | 12.20 | 419,800 | +0.08(+0.66%) |
Nov 14, 2019 | 12.23 | 12.48 | 12.07 | 12.12 | 428,136 | -0.17(-1.34%) |
Nov 13, 2019 | 12.04 | 12.41 | 11.80 | 12.29 | 387,994 | +0.12(+1.03%) |
Nov 12, 2019 | 12.32 | 12.32 | 12.00 | 12.16 | 479,500 | -0.14(-1.18%) |
Nov 11, 2019 | 12.19 | 12.43 | 11.97 | 12.30 | 489,987 | -0.05(-0.44%) |
Nov 08, 2019 | 12.41 | 12.70 | 12.17 | 12.36 | 772,100 | -0.16(-1.28%) |
Nov 07, 2019 | 12.70 | 12.93 | 11.97 | 12.52 | 1,382,734 | -0.05(-0.40%) |
Nov 06, 2019 | 11.14 | 13.39 | 10.05 | 12.57 | 3,104,411 | +2.87(+29.59%) |
Nov 05, 2019 | 9.000 | 9.830 | 9.000 | 9.700 | 1,887,601 | +0.80(+8.99%) |
Nov 04, 2019 | 9.350 | 9.495 | 8.850 | 8.900 | 1,123,016 | -0.38(-4.09%) |
Nov 01, 2019 | 9.560 | 9.710 | 9.110 | 9.280 | 875,200 | -0.19(-2.01%) |
Oct 31, 2019 | 9.530 | 9.540 | 9.160 | 9.470 | 991,061 | -0.17(-1.76%) |
Oct 30, 2019 | 9.730 | 9.940 | 9.580 | 9.640 | 684,093 | -0.04(-0.41%) |
Oct 29, 2019 | 10.17 | 10.17 | 9.560 | 9.680 | 490,515 | -0.58(-5.65%) |
Oct 28, 2019 | 10.41 | 10.70 | 10.09 | 10.26 | 451,684 | -0.08(-0.77%) |
Oct 25, 2019 | 10.11 | 10.61 | 10.00 | 10.34 | 368,300 | +0.20(+1.97%) |
Oct 24, 2019 | 10.11 | 10.24 | 10.01 | 10.14 | 422,852 | +0.05(+0.50%) |
Oct 23, 2019 | 10.14 | 10.15 | 9.745 | 10.09 | 892,079 | -0.06(-0.59%) |
Oct 22, 2019 | 9.540 | 10.16 | 9.450 | 10.15 | 572,257 | +0.57(+5.95%) |
Oct 21, 2019 | 9.460 | 9.710 | 9.415 | 9.580 | 574,268 | +0.18(+1.91%) |
Oct 18, 2019 | 9.550 | 9.670 | 9.145 | 9.400 | 474,000 | -0.21(-2.19%) |
Oct 17, 2019 | 9.410 | 9.650 | 9.280 | 9.610 | 317,928 | +0.20(+2.07%) |
Oct 16, 2019 | 9.350 | 9.680 | 9.248 | 9.415 | 307,262 | +0.06(+0.64%) |
Oct 15, 2019 | 9.320 | 9.730 | 9.290 | 9.355 | 456,185 | +0.12(+1.24%) |
Oct 14, 2019 | 9.480 | 9.480 | 9.060 | 9.240 | 348,710 | -0.24(-2.58%) |
Oct 11, 2019 | 9.410 | 9.710 | 9.360 | 9.485 | 377,900 | +0.21(+2.21%) |
Oct 10, 2019 | 9.730 | 9.910 | 9.245 | 9.280 | 667,052 | -0.46(-4.72%) |
Oct 09, 2019 | 10.20 | 10.25 | 9.700 | 9.740 | 600,655 | -0.30(-2.99%) |
Oct 08, 2019 | 9.750 | 10.31 | 9.470 | 10.04 | 1,315,982 | +0.20(+2.03%) |
Oct 07, 2019 | 9.810 | 10.10 | 9.640 | 9.840 | 1,037,800 | +0.01(+0.10%) |
Oct 04, 2019 | 9.880 | 10.01 | 9.550 | 9.830 | 1,149,100 | -0.01(-0.10%) |
Oct 03, 2019 | 9.930 | 9.990 | 9.690 | 9.840 | 1,142,210 | -0.08(-0.81%) |
Oct 02, 2019 | 10.39 | 10.50 | 9.750 | 9.920 | 1,299,357 | -0.64(-6.06%) |
Oct 01, 2019 | 11.11 | 11.28 | 10.52 | 10.56 | 479,633 | -0.54(-4.86%) |
Sep 30, 2019 | 11.06 | 11.36 | 10.93 | 11.10 | 464,440 | +0.06(+0.54%) |
Sep 27, 2019 | 11.20 | 11.40 | 10.96 | 11.04 | 331,900 | -0.17(-1.52%) |
Sep 26, 2019 | 11.37 | 11.67 | 11.06 | 11.21 | 514,783 | -0.23(-2.01%) |
Sep 25, 2019 | 11.19 | 11.59 | 10.93 | 11.44 | 448,875 | +0.25(+2.23%) |
Sep 24, 2019 | 12.10 | 12.36 | 11.08 | 11.19 | 478,839 | -0.92(-7.60%) |
Sep 23, 2019 | 12.57 | 12.70 | 12.01 | 12.11 | 570,730 | -0.58(-4.57%) |
Sep 20, 2019 | 12.87 | 13.04 | 12.62 | 12.69 | 562,800 | -0.20(-1.55%) |
Sep 19, 2019 | 13.14 | 13.37 | 12.86 | 12.89 | 642,618 | -0.21(-1.60%) |
Sep 18, 2019 | 13.22 | 13.36 | 12.96 | 13.10 | 612,492 | -0.16(-1.21%) |
Sep 17, 2019 | 13.41 | 13.53 | 12.89 | 13.26 | 445,232 | -0.27(-2.00%) |
Sep 16, 2019 | 13.70 | 13.79 | 13.45 | 13.53 | 334,613 | -0.18(-1.31%) |
Sep 13, 2019 | 13.98 | 14.16 | 13.62 | 13.71 | 568,400 | -0.24(-1.72%) |
Sep 12, 2019 | 13.91 | 14.11 | 13.69 | 13.95 | 720,989 | +0.00(+0.00%) |
Sep 11, 2019 | 13.69 | 14.03 | 13.40 | 13.95 | 820,600 | +0.30(+2.20%) |
Sep 10, 2019 | 13.34 | 13.88 | 13.32 | 13.65 | 796,143 | +0.30(+2.25%) |
Sep 09, 2019 | 13.22 | 13.40 | 12.94 | 13.35 | 494,542 | +0.20(+1.52%) |
Sep 06, 2019 | 12.78 | 13.29 | 12.62 | 13.15 | 535,500 | +0.34(+2.65%) |
Sep 05, 2019 | 12.44 | 12.91 | 12.37 | 12.81 | 592,143 | +0.50(+4.06%) |
Sep 04, 2019 | 12.88 | 12.94 | 12.26 | 12.31 | 582,132 | -0.39(-3.07%) |
Sep 03, 2019 | 12.83 | 12.86 | 12.50 | 12.70 | 601,815 | -0.17(-1.32%) |
Aug 30, 2019 | 12.80 | 12.96 | 12.69 | 12.87 | 581,800 | +0.13(+1.02%) |
Aug 29, 2019 | 12.50 | 12.87 | 12.50 | 12.74 | 699,802 | +0.37(+2.99%) |
Aug 28, 2019 | 12.03 | 12.61 | 11.96 | 12.37 | 638,324 | +0.32(+2.66%) |
Aug 27, 2019 | 12.09 | 12.43 | 11.72 | 12.05 | 660,736 | +0.13(+1.09%) |
Aug 26, 2019 | 11.89 | 12.11 | 11.62 | 11.92 | 680,975 | +0.07(+0.59%) |
Aug 23, 2019 | 12.62 | 12.81 | 11.79 | 11.85 | 987,400 | -0.91(-7.13%) |
Aug 22, 2019 | 11.33 | 13.06 | 11.33 | 12.76 | 1,608,327 | +1.59(+14.23%) |
Aug 21, 2019 | 11.39 | 11.43 | 11.03 | 11.17 | 873,576 | -0.15(-1.33%) |
Aug 20, 2019 | 11.41 | 11.83 | 11.31 | 11.32 | 575,016 | -0.17(-1.48%) |
Aug 19, 2019 | 11.06 | 11.56 | 11.06 | 11.49 | 1,354,848 | +0.51(+4.64%) |
Aug 16, 2019 | 11.27 | 11.52 | 10.92 | 10.98 | 1,063,900 | +0.06(+0.55%) |
Aug 15, 2019 | 11.37 | 11.48 | 10.83 | 10.92 | 648,325 | -0.46(-4.04%) |
Aug 14, 2019 | 11.85 | 11.98 | 11.27 | 11.38 | 906,917 | -0.72(-5.95%) |
Aug 13, 2019 | 12.03 | 12.42 | 12.03 | 12.10 | 463,065 | +0.07(+0.58%) |
Aug 12, 2019 | 12.90 | 12.97 | 11.98 | 12.03 | 555,943 | -0.87(-6.74%) |
Aug 09, 2019 | 12.85 | 13.22 | 12.85 | 12.90 | 755,400 | +0.07(+0.55%) |
Aug 08, 2019 | 12.86 | 13.07 | 12.75 | 12.83 | 584,239 | +0.05(+0.39%) |
Aug 07, 2019 | 12.57 | 13.15 | 12.37 | 12.78 | 745,655 | +0.00(+0.00%) |
Aug 06, 2019 | 13.15 | 13.48 | 12.76 | 12.78 | 1,006,932 | -0.31(-2.37%) |
Aug 05, 2019 | 12.95 | 13.43 | 12.77 | 13.09 | 732,923 | -0.11(-0.83%) |
Aug 02, 2019 | 15.00 | 15.00 | 12.60 | 13.20 | 1,796,300 | -1.01(-7.11%) |
Aug 01, 2019 | 14.94 | 14.99 | 14.16 | 14.21 | 1,101,221 | -0.81(-5.39%) |
Jul 31, 2019 | 15.21 | 15.59 | 14.98 | 15.02 | 661,909 | -0.28(-1.83%) |
Jul 30, 2019 | 16.04 | 16.16 | 15.18 | 15.30 | 553,045 | -0.85(-5.26%) |
Jul 29, 2019 | 15.72 | 16.17 | 15.31 | 16.15 | 818,289 | +0.48(+3.06%) |
Jul 26, 2019 | 15.34 | 15.93 | 15.34 | 15.67 | 588,800 | +0.41(+2.69%) |
Jul 25, 2019 | 15.79 | 15.90 | 15.25 | 15.26 | 635,337 | -0.38(-2.43%) |
Jul 24, 2019 | 15.78 | 15.88 | 15.37 | 15.64 | 874,307 | -0.16(-1.01%) |
Jul 23, 2019 | 16.54 | 16.65 | 15.76 | 15.80 | 1,405,438 | -0.74(-4.47%) |
Jul 22, 2019 | 17.79 | 17.90 | 16.49 | 16.54 | 977,323 | -1.17(-6.61%) |
Jul 19, 2019 | 18.08 | 18.22 | 17.68 | 17.71 | 607,900 | -0.48(-2.64%) |
Jul 18, 2019 | 18.55 | 18.72 | 17.63 | 18.19 | 883,838 | -0.44(-2.36%) |
Jul 17, 2019 | 18.47 | 19.58 | 18.14 | 18.63 | 1,832,138 | +0.23(+1.25%) |
Jul 16, 2019 | 17.48 | 18.64 | 17.26 | 18.40 | 1,019,972 | +0.95(+5.44%) |
Jul 15, 2019 | 17.80 | 17.90 | 17.31 | 17.45 | 1,487,946 | -0.45(-2.51%) |
Jul 12, 2019 | 17.76 | 18.15 | 17.63 | 17.90 | 471,100 | +0.19(+1.07%) |
Jul 11, 2019 | 17.77 | 17.94 | 17.50 | 17.71 | 599,361 | -0.02(-0.11%) |
Jul 10, 2019 | 18.21 | 18.49 | 17.70 | 17.73 | 546,210 | -0.28(-1.55%) |
Jul 09, 2019 | 17.98 | 18.41 | 17.90 | 18.01 | 422,906 | -0.07(-0.39%) |
Jul 08, 2019 | 18.61 | 18.93 | 18.04 | 18.08 | 386,736 | -0.50(-2.69%) |
Jul 05, 2019 | 18.15 | 18.65 | 18.05 | 18.58 | 792,400 | +0.28(+1.53%) |
Jul 03, 2019 | 17.87 | 18.34 | 17.77 | 18.30 | 245,200 | +0.45(+2.52%) |
Jul 02, 2019 | 18.42 | 18.61 | 17.74 | 17.85 | 391,272 | -0.68(-3.67%) |
Jul 01, 2019 | 18.34 | 18.53 | 17.95 | 18.53 | 499,910 | +0.56(+3.12%) |
Jun 28, 2019 | 18.17 | 18.45 | 17.94 | 17.97 | 1,519,900 | -0.13(-0.72%) |
Jun 27, 2019 | 17.87 | 18.35 | 17.76 | 18.10 | 908,861 | +0.19(+1.06%) |
Jun 26, 2019 | 18.83 | 19.21 | 17.89 | 17.91 | 454,395 | -0.92(-4.89%) |
Jun 25, 2019 | 19.09 | 19.15 | 18.68 | 18.83 | 325,794 | -1.17(-5.85%) |
Jun 24, 2019 | 19.98 | 20.00 | 19.13 | 20.00 | 365,314 | +0.28(+1.42%) |
Jun 21, 2019 | 20.01 | 20.06 | 19.48 | 19.72 | 649,100 | -0.45(-2.23%) |
Jun 20, 2019 | 20.40 | 20.56 | 20.09 | 20.17 | 477,195 | +0.04(+0.20%) |
Jun 19, 2019 | 19.75 | 20.19 | 19.60 | 20.13 | 438,556 | +0.34(+1.72%) |
Jun 18, 2019 | 19.20 | 19.91 | 19.09 | 19.79 | 515,053 | +0.77(+4.05%) |
Jun 17, 2019 | 18.97 | 19.25 | 18.81 | 19.02 | 352,343 | +0.02(+0.11%) |
Jun 14, 2019 | 18.51 | 19.06 | 18.28 | 19.00 | 313,900 | +0.40(+2.15%) |
Jun 13, 2019 | 18.73 | 19.25 | 18.57 | 18.60 | 425,801 | -0.01(-0.05%) |
Jun 12, 2019 | 18.62 | 18.94 | 18.11 | 18.61 | 461,376 | -0.14(-0.75%) |
Jun 11, 2019 | 18.00 | 18.81 | 17.90 | 18.75 | 1,003,505 | +1.26(+7.20%) |
Jun 10, 2019 | 17.30 | 17.81 | 17.28 | 17.49 | 1,019,300 | +0.22(+1.27%) |
Jun 07, 2019 | 17.48 | 17.55 | 17.14 | 17.27 | 984,000 | -0.16(-0.92%) |
Jun 06, 2019 | 17.93 | 18.23 | 17.32 | 17.43 | 714,142 | -0.45(-2.52%) |
Jun 05, 2019 | 18.86 | 19.04 | 17.84 | 17.88 | 715,224 | -0.87(-4.64%) |
Jun 04, 2019 | 18.63 | 18.87 | 18.47 | 18.75 | 336,927 | +0.31(+1.68%) |
Jun 03, 2019 | 18.73 | 18.95 | 18.21 | 18.44 | 776,694 | -0.46(-2.43%) |
May 31, 2019 | 19.42 | 19.52 | 18.88 | 18.90 | 911,100 | -0.72(-3.67%) |
May 30, 2019 | 20.22 | 20.37 | 19.58 | 19.62 | 357,912 | -0.63(-3.11%) |
May 29, 2019 | 20.33 | 20.77 | 20.20 | 20.25 | 287,043 | -0.19(-0.93%) |
May 28, 2019 | 20.87 | 20.96 | 20.43 | 20.44 | 284,044 | -0.36(-1.73%) |
May 24, 2019 | 20.85 | 21.05 | 20.57 | 20.80 | 226,000 | +0.10(+0.48%) |
May 23, 2019 | 21.44 | 21.66 | 20.65 | 20.70 | 309,627 | -1.07(-4.92%) |
May 22, 2019 | 21.39 | 21.94 | 21.17 | 21.77 | 393,848 | +0.31(+1.44%) |
May 21, 2019 | 21.28 | 21.76 | 21.01 | 21.46 | 346,634 | +0.23(+1.08%) |
May 20, 2019 | 21.09 | 21.51 | 20.96 | 21.23 | 282,061 | +0.05(+0.24%) |
May 17, 2019 | 21.45 | 21.97 | 21.16 | 21.18 | 302,500 | -0.46(-2.13%) |
May 16, 2019 | 21.70 | 22.07 | 21.37 | 21.64 | 381,851 | -0.17(-0.78%) |
May 15, 2019 | 21.42 | 21.87 | 21.08 | 21.81 | 538,164 | +0.15(+0.69%) |
May 14, 2019 | 21.76 | 21.93 | 21.57 | 21.66 | 356,486 | -0.01(-0.05%) |
May 13, 2019 | 20.87 | 21.75 | 20.74 | 21.67 | 617,700 | +0.41(+1.93%) |
May 10, 2019 | 20.30 | 21.32 | 20.02 | 21.26 | 899,500 | +0.92(+4.52%) |
May 09, 2019 | 21.43 | 22.17 | 20.21 | 20.34 | 986,704 | -1.89(-8.50%) |
May 08, 2019 | 22.80 | 22.80 | 22.12 | 22.23 | 646,615 | -0.37(-1.64%) |
May 07, 2019 | 23.09 | 23.31 | 22.36 | 22.60 | 358,490 | -0.57(-2.46%) |
May 06, 2019 | 23.01 | 23.26 | 22.53 | 23.17 | 523,235 | -0.11(-0.47%) |
May 03, 2019 | 22.44 | 23.38 | 22.44 | 23.28 | 402,900 | +0.94(+4.21%) |
May 02, 2019 | 22.70 | 22.79 | 22.23 | 22.34 | 313,221 | -0.34(-1.50%) |