Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.98 | 11.69 | 10.78 | 11.51 | 6,865,534 | +0.47(+4.26%) |
Apr 29, 2020 | 11.00 | 11.20 | 10.55 | 11.04 | 8,304,702 | -0.38(-3.33%) |
Apr 28, 2020 | 11.72 | 11.79 | 11.02 | 11.42 | 4,073,174 | -0.10(-0.87%) |
Apr 27, 2020 | 11.44 | 11.60 | 11.23 | 11.52 | 3,385,348 | +0.26(+2.31%) |
Apr 24, 2020 | 11.00 | 11.31 | 10.95 | 11.26 | 2,059,400 | +0.31(+2.83%) |
Apr 23, 2020 | 10.69 | 11.12 | 10.69 | 10.95 | 3,628,454 | +0.29(+2.72%) |
Apr 22, 2020 | 10.82 | 10.90 | 10.61 | 10.66 | 3,417,065 | +0.10(+0.95%) |
Apr 21, 2020 | 10.70 | 10.82 | 10.50 | 10.56 | 4,751,005 | -0.31(-2.90%) |
Apr 20, 2020 | 10.55 | 11.09 | 10.54 | 10.88 | 2,200,382 | +0.07(+0.69%) |
Apr 17, 2020 | 11.10 | 11.10 | 10.66 | 10.80 | 2,470,400 | +0.02(+0.19%) |
Apr 16, 2020 | 10.53 | 10.86 | 10.46 | 10.78 | 3,310,915 | +0.37(+3.55%) |
Apr 15, 2020 | 10.57 | 10.70 | 10.37 | 10.41 | 2,174,014 | -0.46(-4.23%) |
Apr 14, 2020 | 11.00 | 11.05 | 10.69 | 10.87 | 2,035,321 | +0.17(+1.59%) |
Apr 13, 2020 | 10.66 | 10.87 | 10.46 | 10.70 | 2,892,039 | +0.04(+0.38%) |
Apr 09, 2020 | 10.74 | 10.97 | 10.53 | 10.66 | 2,863,600 | +0.25(+2.40%) |
Apr 08, 2020 | 10.05 | 10.54 | 9.980 | 10.41 | 2,053,438 | +0.52(+5.26%) |
Apr 07, 2020 | 10.41 | 10.58 | 9.810 | 9.890 | 2,303,356 | -0.17(-1.69%) |
Apr 06, 2020 | 9.740 | 10.10 | 9.580 | 10.06 | 2,524,095 | +0.74(+7.94%) |
Apr 03, 2020 | 9.850 | 10.02 | 9.280 | 9.320 | 4,182,000 | -0.58(-5.86%) |
Apr 02, 2020 | 9.890 | 10.17 | 9.610 | 9.900 | 3,465,942 | +0.03(+0.30%) |
Apr 01, 2020 | 10.15 | 10.50 | 9.870 | 9.870 | 2,993,308 | -0.71(-6.71%) |
Mar 31, 2020 | 10.80 | 10.95 | 10.52 | 10.58 | 2,849,052 | -0.27(-2.49%) |
Mar 30, 2020 | 11.08 | 11.27 | 10.76 | 10.85 | 3,042,208 | -0.16(-1.45%) |
Mar 27, 2020 | 11.36 | 11.40 | 10.84 | 11.01 | 2,492,300 | -0.82(-6.93%) |
Mar 26, 2020 | 11.55 | 11.94 | 11.33 | 11.83 | 3,808,597 | +0.40(+3.50%) |
Mar 25, 2020 | 10.96 | 11.68 | 10.61 | 11.43 | 4,413,725 | +0.51(+4.67%) |
Mar 24, 2020 | 10.45 | 10.99 | 10.09 | 10.92 | 4,220,039 | +1.01(+10.19%) |
Mar 23, 2020 | 9.930 | 10.68 | 9.520 | 9.910 | 5,216,487 | +0.10(+1.02%) |
Mar 20, 2020 | 9.700 | 10.85 | 9.610 | 9.810 | 7,510,200 | +0.37(+3.92%) |
Mar 19, 2020 | 9.240 | 9.590 | 8.980 | 9.440 | 4,412,997 | +0.06(+0.64%) |
Mar 18, 2020 | 8.490 | 9.480 | 8.350 | 9.380 | 6,748,120 | +0.28(+3.08%) |
Mar 17, 2020 | 8.210 | 9.300 | 7.540 | 9.100 | 7,740,559 | +0.99(+12.21%) |
Mar 16, 2020 | 8.710 | 9.400 | 8.090 | 8.110 | 6,721,845 | -1.90(-18.98%) |
Mar 13, 2020 | 10.61 | 10.78 | 9.300 | 10.01 | 5,221,000 | -0.03(-0.30%) |
Mar 12, 2020 | 10.95 | 11.15 | 10.02 | 10.04 | 4,262,001 | -1.81(-15.27%) |
Mar 11, 2020 | 12.49 | 12.49 | 11.71 | 11.85 | 3,971,749 | -0.94(-7.35%) |
Mar 10, 2020 | 13.00 | 13.15 | 12.05 | 12.79 | 3,437,462 | +0.28(+2.24%) |
Mar 09, 2020 | 12.83 | 13.15 | 12.30 | 12.51 | 3,611,623 | -1.32(-9.54%) |
Mar 06, 2020 | 14.22 | 14.51 | 13.58 | 13.83 | 4,026,900 | -0.76(-5.21%) |
Mar 05, 2020 | 14.32 | 14.61 | 13.98 | 14.59 | 7,065,506 | +0.70(+5.04%) |
Mar 04, 2020 | 13.20 | 13.92 | 12.95 | 13.89 | 6,078,130 | +0.89(+6.85%) |
Mar 03, 2020 | 13.65 | 13.94 | 12.74 | 13.00 | 4,798,213 | -0.62(-4.55%) |
Mar 02, 2020 | 13.28 | 13.64 | 13.12 | 13.62 | 3,302,259 | +0.38(+2.91%) |
Feb 28, 2020 | 13.08 | 13.40 | 13.04 | 13.23 | 4,369,700 | -0.17(-1.23%) |
Feb 27, 2020 | 13.68 | 13.97 | 13.39 | 13.40 | 4,308,824 | -0.48(-3.46%) |
Feb 26, 2020 | 14.52 | 14.60 | 13.86 | 13.88 | 3,744,836 | -0.51(-3.54%) |
Feb 25, 2020 | 15.14 | 15.14 | 14.37 | 14.39 | 3,489,156 | -0.63(-4.19%) |
Feb 24, 2020 | 15.06 | 15.12 | 14.90 | 15.02 | 5,106,849 | -0.47(-3.03%) |
Feb 21, 2020 | 15.60 | 15.70 | 15.21 | 15.49 | 2,432,900 | -0.19(-1.21%) |
Feb 20, 2020 | 15.56 | 15.82 | 15.38 | 15.68 | 3,469,569 | +0.07(+0.45%) |
Feb 19, 2020 | 16.08 | 16.08 | 15.55 | 15.61 | 3,187,610 | -0.46(-2.86%) |
Feb 18, 2020 | 16.27 | 16.37 | 15.87 | 16.07 | 4,448,841 | -0.22(-1.35%) |
Feb 14, 2020 | 16.45 | 16.53 | 16.06 | 16.29 | 3,961,300 | -0.17(-1.03%) |
Feb 13, 2020 | 15.62 | 17.11 | 15.62 | 16.46 | 20,442,378 | +0.72(+4.57%) |
Feb 12, 2020 | 15.50 | 15.81 | 15.28 | 15.74 | 4,710,760 | +0.38(+2.47%) |
Feb 11, 2020 | 15.44 | 15.64 | 15.27 | 15.36 | 3,967,655 | -0.06(-0.39%) |
Feb 10, 2020 | 15.00 | 15.49 | 14.99 | 15.42 | 3,162,411 | +0.34(+2.25%) |
Feb 07, 2020 | 15.66 | 15.73 | 15.00 | 15.08 | 4,860,200 | -0.62(-3.95%) |
Feb 06, 2020 | 14.92 | 16.46 | 14.92 | 15.70 | 6,367,266 | -0.30(-1.88%) |
Feb 05, 2020 | 16.19 | 16.33 | 15.80 | 16.00 | 4,329,401 | -0.04(-0.25%) |
Feb 04, 2020 | 16.12 | 16.17 | 15.89 | 16.04 | 2,894,465 | +0.09(+0.56%) |
Feb 03, 2020 | 16.00 | 16.08 | 15.81 | 15.95 | 2,400,030 | -0.03(-0.19%) |
Jan 31, 2020 | 16.39 | 16.43 | 15.90 | 15.98 | 3,470,300 | -0.42(-2.56%) |
Jan 30, 2020 | 16.31 | 16.43 | 16.04 | 16.40 | 3,741,815 | +0.03(+0.18%) |
Jan 29, 2020 | 15.60 | 16.39 | 15.58 | 16.37 | 5,681,487 | +0.87(+5.61%) |
Jan 28, 2020 | 15.69 | 15.78 | 15.48 | 15.50 | 2,233,691 | -0.11(-0.70%) |
Jan 27, 2020 | 15.71 | 15.85 | 15.61 | 15.61 | 1,836,281 | -0.44(-2.74%) |
Jan 24, 2020 | 16.45 | 16.60 | 15.90 | 16.05 | 3,294,500 | -0.40(-2.43%) |
Jan 23, 2020 | 16.46 | 16.61 | 16.31 | 16.45 | 2,952,396 | +0.00(+0.03%) |
Jan 22, 2020 | 16.58 | 16.72 | 16.37 | 16.45 | 3,391,237 | -0.12(-0.75%) |
Jan 21, 2020 | 17.11 | 17.16 | 16.53 | 16.57 | 3,479,349 | -0.56(-3.27%) |
Jan 17, 2020 | 17.42 | 17.47 | 17.09 | 17.13 | 2,543,600 | -0.24(-1.38%) |
Jan 16, 2020 | 17.34 | 17.53 | 17.30 | 17.37 | 3,212,089 | +0.07(+0.40%) |
Jan 15, 2020 | 17.22 | 17.58 | 17.22 | 17.30 | 2,064,324 | +0.02(+0.09%) |
Jan 14, 2020 | 16.89 | 17.31 | 16.81 | 17.29 | 2,937,633 | +0.36(+2.16%) |
Jan 13, 2020 | 17.04 | 17.10 | 16.76 | 16.92 | 3,026,743 | -0.05(-0.29%) |
Jan 10, 2020 | 16.98 | 17.10 | 16.87 | 16.97 | 3,719,200 | +0.04(+0.24%) |
Jan 09, 2020 | 17.31 | 17.46 | 16.84 | 16.93 | 5,282,607 | -0.32(-1.86%) |
Jan 08, 2020 | 17.81 | 17.92 | 17.24 | 17.25 | 5,678,494 | -0.91(-5.01%) |
Jan 07, 2020 | 18.01 | 18.34 | 17.92 | 18.16 | 9,007,128 | +0.57(+3.24%) |
Jan 06, 2020 | 17.19 | 17.85 | 17.13 | 17.59 | 6,249,573 | +0.38(+2.21%) |
Jan 03, 2020 | 16.60 | 17.23 | 16.60 | 17.21 | 3,055,300 | +0.43(+2.56%) |
Jan 02, 2020 | 16.68 | 16.90 | 16.59 | 16.78 | 2,017,667 | +0.25(+1.51%) |
Dec 31, 2019 | 16.53 | 16.69 | 16.47 | 16.53 | 1,565,200 | -0.05(-0.30%) |
Dec 30, 2019 | 16.66 | 16.66 | 16.45 | 16.58 | 2,639,585 | -0.09(-0.54%) |
Dec 27, 2019 | 16.76 | 16.78 | 16.57 | 16.67 | 2,103,600 | +0.00(+0.00%) |
Dec 26, 2019 | 16.76 | 16.89 | 16.57 | 16.67 | 1,662,789 | -0.03(-0.18%) |
Dec 24, 2019 | 16.70 | 16.81 | 16.66 | 16.70 | 745,700 | -0.04(-0.24%) |
Dec 23, 2019 | 16.37 | 16.77 | 16.36 | 16.74 | 2,911,923 | +0.38(+2.32%) |
Dec 20, 2019 | 16.47 | 16.60 | 16.30 | 16.36 | 3,125,700 | -0.09(-0.55%) |
Dec 19, 2019 | 16.44 | 16.49 | 16.31 | 16.45 | 3,017,777 | +0.01(+0.06%) |
Dec 18, 2019 | 16.27 | 16.49 | 16.17 | 16.44 | 3,560,639 | +0.17(+1.04%) |
Dec 17, 2019 | 16.31 | 16.32 | 16.16 | 16.27 | 3,256,551 | -0.04(-0.25%) |
Dec 16, 2019 | 16.20 | 16.34 | 16.13 | 16.31 | 3,115,632 | +0.11(+0.68%) |
Dec 13, 2019 | 16.53 | 16.57 | 16.12 | 16.20 | 2,890,900 | -0.14(-0.86%) |
Dec 12, 2019 | 16.23 | 16.49 | 16.15 | 16.34 | 1,390,760 | +0.12(+0.74%) |
Dec 11, 2019 | 16.20 | 16.33 | 16.08 | 16.22 | 2,357,834 | +0.02(+0.12%) |
Dec 10, 2019 | 16.27 | 16.36 | 16.17 | 16.20 | 4,172,390 | -0.15(-0.92%) |
Dec 09, 2019 | 16.23 | 16.48 | 16.20 | 16.35 | 2,461,844 | +0.09(+0.55%) |
Dec 06, 2019 | 16.48 | 16.48 | 16.19 | 16.26 | 1,474,000 | -0.11(-0.67%) |
Dec 05, 2019 | 16.44 | 16.55 | 16.33 | 16.37 | 1,214,423 | -0.02(-0.12%) |
Dec 04, 2019 | 16.49 | 16.66 | 16.33 | 16.39 | 2,505,816 | -0.06(-0.36%) |
Dec 03, 2019 | 16.00 | 16.45 | 15.85 | 16.45 | 2,921,570 | +0.10(+0.61%) |
Dec 02, 2019 | 16.72 | 16.76 | 16.16 | 16.35 | 6,401,368 | -0.41(-2.45%) |
Nov 29, 2019 | 16.82 | 16.86 | 16.64 | 16.76 | 1,046,600 | -0.12(-0.71%) |
Nov 27, 2019 | 16.58 | 16.88 | 16.54 | 16.88 | 1,236,700 | +0.34(+2.06%) |
Nov 26, 2019 | 17.00 | 17.09 | 16.49 | 16.54 | 3,948,370 | -0.46(-2.71%) |
Nov 25, 2019 | 16.94 | 17.10 | 16.91 | 17.00 | 3,630,753 | +0.07(+0.38%) |
Nov 22, 2019 | 17.00 | 17.05 | 16.83 | 16.93 | 2,153,600 | -0.05(-0.32%) |
Nov 21, 2019 | 17.18 | 17.18 | 16.90 | 16.99 | 1,839,864 | -0.14(-0.82%) |
Nov 20, 2019 | 17.01 | 17.27 | 16.97 | 17.13 | 2,267,509 | +0.12(+0.71%) |
Nov 19, 2019 | 16.98 | 17.08 | 16.83 | 17.01 | 2,019,254 | -0.04(-0.23%) |
Nov 18, 2019 | 16.97 | 17.08 | 16.71 | 17.05 | 3,594,987 | -0.02(-0.12%) |
Nov 15, 2019 | 16.62 | 17.11 | 16.62 | 17.07 | 2,132,700 | +0.07(+0.41%) |
Nov 14, 2019 | 17.05 | 17.16 | 16.95 | 17.00 | 1,823,337 | -0.09(-0.50%) |
Nov 13, 2019 | 17.06 | 17.22 | 16.75 | 17.09 | 4,254,828 | -0.04(-0.26%) |
Nov 12, 2019 | 17.06 | 17.22 | 16.97 | 17.13 | 4,799,586 | +0.01(+0.06%) |
Nov 11, 2019 | 17.09 | 17.29 | 16.98 | 17.12 | 3,682,380 | -0.09(-0.52%) |
Nov 08, 2019 | 16.76 | 17.24 | 16.72 | 17.21 | 3,454,000 | +0.24(+1.41%) |
Nov 07, 2019 | 16.71 | 17.00 | 16.58 | 16.97 | 3,612,425 | +0.35(+2.11%) |
Nov 06, 2019 | 16.51 | 16.64 | 16.31 | 16.62 | 3,918,595 | +0.06(+0.36%) |
Nov 05, 2019 | 16.23 | 16.66 | 16.17 | 16.56 | 3,406,151 | +0.41(+2.54%) |
Nov 04, 2019 | 16.16 | 16.31 | 16.07 | 16.15 | 3,766,075 | +0.04(+0.25%) |
Nov 01, 2019 | 15.86 | 16.16 | 15.70 | 16.11 | 5,350,100 | +0.27(+1.70%) |
Oct 31, 2019 | 15.40 | 15.90 | 15.39 | 15.84 | 2,897,266 | +0.45(+2.92%) |
Oct 30, 2019 | 15.38 | 15.57 | 15.00 | 15.39 | 4,674,408 | -0.09(-0.58%) |
Oct 29, 2019 | 16.17 | 16.19 | 15.12 | 15.48 | 9,526,076 | -0.76(-4.68%) |
Oct 28, 2019 | 16.01 | 16.33 | 15.85 | 16.24 | 2,989,415 | +0.26(+1.63%) |
Oct 25, 2019 | 15.69 | 16.05 | 15.54 | 15.98 | 3,257,400 | +0.26(+1.65%) |
Oct 24, 2019 | 15.74 | 16.00 | 15.66 | 15.72 | 2,564,638 | -0.02(-0.13%) |
Oct 23, 2019 | 15.52 | 15.85 | 15.46 | 15.74 | 3,067,449 | +0.14(+0.90%) |
Oct 22, 2019 | 15.45 | 15.80 | 15.40 | 15.60 | 3,751,665 | +0.20(+1.30%) |
Oct 21, 2019 | 15.29 | 15.43 | 15.17 | 15.40 | 1,947,979 | +0.17(+1.08%) |
Oct 18, 2019 | 15.08 | 15.27 | 14.81 | 15.23 | 4,117,000 | +0.12(+0.83%) |
Oct 17, 2019 | 15.10 | 15.25 | 15.02 | 15.11 | 1,561,661 | +0.01(+0.07%) |
Oct 16, 2019 | 15.12 | 15.23 | 14.86 | 15.10 | 1,936,851 | -0.11(-0.69%) |
Oct 15, 2019 | 15.06 | 15.21 | 14.91 | 15.21 | 3,003,147 | +0.21(+1.43%) |
Oct 14, 2019 | 15.04 | 15.20 | 14.93 | 14.99 | 2,801,364 | -0.09(-0.60%) |
Oct 11, 2019 | 14.91 | 15.32 | 14.79 | 15.08 | 4,199,700 | +0.27(+1.82%) |
Oct 10, 2019 | 14.53 | 14.81 | 14.41 | 14.81 | 3,908,014 | +0.11(+0.75%) |
Oct 09, 2019 | 14.50 | 14.79 | 14.27 | 14.70 | 7,840,462 | +0.86(+6.21%) |
Oct 08, 2019 | 13.80 | 14.48 | 13.74 | 13.84 | 5,953,734 | -0.02(-0.14%) |
Oct 07, 2019 | 14.15 | 14.19 | 13.85 | 13.86 | 3,292,342 | -0.33(-2.33%) |
Oct 04, 2019 | 14.00 | 14.28 | 13.90 | 14.19 | 3,679,500 | +0.19(+1.36%) |
Oct 03, 2019 | 14.00 | 14.23 | 13.77 | 14.00 | 7,556,970 | +0.18(+1.30%) |
Oct 02, 2019 | 13.08 | 14.71 | 12.85 | 13.82 | 9,697,103 | +0.60(+4.54%) |
Oct 01, 2019 | 13.40 | 13.74 | 13.14 | 13.22 | 2,792,247 | -0.12(-0.90%) |
Sep 30, 2019 | 13.13 | 13.39 | 12.99 | 13.34 | 2,657,242 | +0.24(+1.87%) |
Sep 27, 2019 | 13.42 | 13.48 | 13.05 | 13.10 | 2,104,500 | -0.35(-2.64%) |
Sep 26, 2019 | 13.52 | 13.69 | 13.39 | 13.45 | 1,733,168 | -0.09(-0.66%) |
Sep 25, 2019 | 13.33 | 13.57 | 13.15 | 13.54 | 3,461,796 | +0.15(+1.12%) |
Sep 24, 2019 | 13.95 | 14.00 | 13.34 | 13.39 | 2,598,993 | -0.55(-3.95%) |
Sep 23, 2019 | 13.98 | 14.11 | 13.86 | 13.94 | 1,283,162 | -0.13(-0.92%) |
Sep 20, 2019 | 14.04 | 14.16 | 13.92 | 14.07 | 2,939,000 | +0.06(+0.43%) |
Sep 19, 2019 | 14.21 | 14.26 | 13.98 | 14.01 | 1,497,404 | -0.18(-1.27%) |
Sep 18, 2019 | 14.19 | 14.32 | 14.07 | 14.19 | 1,513,247 | -0.07(-0.49%) |
Sep 17, 2019 | 14.35 | 14.38 | 14.13 | 14.26 | 1,555,982 | -0.04(-0.28%) |
Sep 16, 2019 | 13.84 | 14.46 | 13.84 | 14.30 | 4,187,884 | +0.37(+2.66%) |
Sep 13, 2019 | 13.95 | 14.07 | 13.89 | 13.93 | 2,208,000 | -0.08(-0.57%) |
Sep 12, 2019 | 14.05 | 14.15 | 13.88 | 14.01 | 2,323,706 | -0.02(-0.14%) |
Sep 11, 2019 | 13.90 | 14.08 | 13.85 | 14.03 | 4,021,642 | +0.17(+1.23%) |
Sep 10, 2019 | 13.86 | 13.95 | 13.60 | 13.86 | 3,152,455 | -0.05(-0.36%) |
Sep 09, 2019 | 13.69 | 13.93 | 13.36 | 13.91 | 3,607,253 | +0.22(+1.61%) |
Sep 06, 2019 | 13.65 | 13.80 | 13.50 | 13.69 | 3,604,000 | +0.10(+0.74%) |
Sep 05, 2019 | 13.23 | 13.65 | 13.19 | 13.59 | 4,320,430 | +0.53(+4.06%) |
Sep 04, 2019 | 13.06 | 13.39 | 13.01 | 13.06 | 3,657,975 | +0.06(+0.46%) |
Sep 03, 2019 | 13.33 | 13.40 | 12.86 | 13.00 | 5,541,186 | -0.43(-3.20%) |
Aug 30, 2019 | 13.45 | 13.57 | 13.33 | 13.43 | 1,870,700 | +0.04(+0.30%) |
Aug 29, 2019 | 13.17 | 13.47 | 13.16 | 13.39 | 2,525,255 | +0.33(+2.53%) |
Aug 28, 2019 | 13.23 | 13.28 | 12.92 | 13.06 | 2,074,463 | -0.27(-2.03%) |
Aug 27, 2019 | 13.60 | 13.64 | 13.31 | 13.33 | 2,173,880 | -0.19(-1.41%) |
Aug 26, 2019 | 13.63 | 13.65 | 13.46 | 13.52 | 2,296,777 | +0.02(+0.15%) |
Aug 23, 2019 | 13.50 | 13.75 | 13.36 | 13.50 | 3,211,700 | -0.07(-0.52%) |
Aug 22, 2019 | 13.50 | 13.60 | 13.45 | 13.57 | 2,322,108 | +0.07(+0.52%) |
Aug 21, 2019 | 13.58 | 13.71 | 13.49 | 13.50 | 1,995,760 | -0.01(-0.07%) |
Aug 20, 2019 | 13.26 | 13.58 | 13.24 | 13.51 | 4,813,993 | +0.22(+1.66%) |
Aug 19, 2019 | 13.39 | 13.47 | 13.25 | 13.29 | 2,492,489 | +0.01(+0.08%) |
Aug 16, 2019 | 13.36 | 13.43 | 13.20 | 13.28 | 5,184,800 | +0.01(+0.08%) |
Aug 15, 2019 | 13.35 | 13.48 | 13.19 | 13.27 | 3,858,793 | -0.07(-0.52%) |
Aug 14, 2019 | 12.80 | 13.56 | 12.66 | 13.34 | 8,687,292 | +0.36(+2.77%) |
Aug 13, 2019 | 12.79 | 13.07 | 12.76 | 12.98 | 3,746,636 | +0.12(+0.93%) |
Aug 12, 2019 | 13.12 | 13.24 | 12.73 | 12.86 | 2,570,248 | -0.38(-2.87%) |
Aug 09, 2019 | 13.31 | 13.40 | 13.10 | 13.24 | 2,588,400 | -0.13(-0.97%) |
Aug 08, 2019 | 13.34 | 13.43 | 13.17 | 13.37 | 2,386,692 | +0.23(+1.75%) |
Aug 07, 2019 | 12.99 | 13.18 | 12.75 | 13.14 | 3,704,775 | -0.01(-0.08%) |
Aug 06, 2019 | 13.53 | 13.74 | 13.10 | 13.15 | 3,802,927 | -0.14(-1.05%) |
Aug 05, 2019 | 13.31 | 13.46 | 13.04 | 13.29 | 6,318,337 | -0.47(-3.42%) |
Aug 02, 2019 | 14.17 | 14.25 | 13.69 | 13.76 | 4,974,900 | -0.50(-3.51%) |
Aug 01, 2019 | 14.87 | 14.94 | 14.19 | 14.26 | 6,942,143 | -0.74(-4.93%) |
Jul 31, 2019 | 14.17 | 15.11 | 13.94 | 15.00 | 19,677,808 | -1.10(-6.83%) |
Jul 30, 2019 | 16.23 | 16.32 | 16.00 | 16.10 | 4,767,355 | -0.08(-0.49%) |
Jul 29, 2019 | 16.00 | 16.21 | 15.82 | 16.18 | 4,001,518 | +0.23(+1.44%) |
Jul 26, 2019 | 15.85 | 16.03 | 15.81 | 15.95 | 2,645,900 | +0.18(+1.14%) |
Jul 25, 2019 | 15.85 | 15.90 | 15.66 | 15.77 | 3,374,849 | -0.08(-0.50%) |
Jul 24, 2019 | 15.39 | 15.93 | 15.29 | 15.85 | 5,286,748 | +0.47(+3.06%) |
Jul 23, 2019 | 15.29 | 15.38 | 15.15 | 15.38 | 1,710,037 | +0.12(+0.79%) |
Jul 22, 2019 | 15.50 | 15.51 | 15.15 | 15.26 | 1,860,906 | -0.11(-0.72%) |
Jul 19, 2019 | 15.53 | 15.63 | 15.36 | 15.37 | 1,694,100 | -0.09(-0.58%) |
Jul 18, 2019 | 15.43 | 15.54 | 15.31 | 15.46 | 1,508,647 | +0.01(+0.06%) |
Jul 17, 2019 | 15.38 | 15.66 | 15.32 | 15.45 | 2,486,554 | +0.09(+0.59%) |
Jul 16, 2019 | 15.31 | 15.51 | 15.20 | 15.36 | 2,357,703 | +0.02(+0.13%) |
Jul 15, 2019 | 15.74 | 15.74 | 15.29 | 15.34 | 3,072,677 | -0.42(-2.66%) |
Jul 12, 2019 | 15.75 | 15.88 | 15.61 | 15.76 | 1,752,800 | +0.08(+0.51%) |
Jul 11, 2019 | 15.75 | 15.94 | 15.59 | 15.68 | 2,657,254 | +0.01(+0.06%) |
Jul 10, 2019 | 15.48 | 15.73 | 15.44 | 15.67 | 2,296,889 | +0.23(+1.49%) |
Jul 09, 2019 | 15.12 | 15.52 | 15.08 | 15.44 | 2,232,017 | +0.33(+2.18%) |
Jul 08, 2019 | 15.12 | 15.31 | 15.03 | 15.11 | 1,994,933 | -0.07(-0.46%) |
Jul 05, 2019 | 15.15 | 15.20 | 14.87 | 15.18 | 1,621,600 | -0.07(-0.46%) |
Jul 03, 2019 | 14.95 | 15.37 | 14.90 | 15.25 | 2,739,700 | +0.55(+3.74%) |
Jul 02, 2019 | 14.89 | 14.99 | 14.63 | 14.70 | 1,758,519 | -0.25(-1.64%) |
Jul 01, 2019 | 14.91 | 15.02 | 14.84 | 14.95 | 2,028,389 | +0.13(+0.91%) |
Jun 28, 2019 | 14.83 | 14.95 | 14.75 | 14.81 | 4,215,600 | +0.03(+0.20%) |
Jun 27, 2019 | 14.80 | 14.91 | 14.64 | 14.78 | 3,474,522 | +0.13(+0.89%) |
Jun 26, 2019 | 14.86 | 14.93 | 14.57 | 14.65 | 2,701,809 | -0.08(-0.54%) |
Jun 25, 2019 | 14.55 | 14.83 | 14.55 | 14.73 | 2,432,815 | +0.21(+1.45%) |
Jun 24, 2019 | 14.62 | 14.75 | 14.44 | 14.52 | 2,814,039 | -0.09(-0.62%) |
Jun 21, 2019 | 14.76 | 14.85 | 14.52 | 14.61 | 3,922,000 | -0.25(-1.68%) |
Jun 20, 2019 | 15.06 | 15.15 | 14.68 | 14.86 | 3,318,798 | -0.03(-0.20%) |
Jun 19, 2019 | 14.67 | 14.92 | 14.65 | 14.89 | 2,176,334 | +0.24(+1.64%) |
Jun 18, 2019 | 14.66 | 14.85 | 14.55 | 14.65 | 1,918,118 | +0.15(+1.03%) |
Jun 17, 2019 | 14.43 | 14.67 | 14.41 | 14.50 | 2,439,858 | +0.08(+0.55%) |
Jun 14, 2019 | 14.54 | 14.60 | 14.31 | 14.42 | 1,639,600 | -0.18(-1.23%) |
Jun 13, 2019 | 14.55 | 14.67 | 14.45 | 14.60 | 2,161,955 | +0.10(+0.69%) |
Jun 12, 2019 | 14.37 | 14.64 | 14.32 | 14.50 | 1,879,905 | +0.07(+0.49%) |
Jun 11, 2019 | 14.67 | 14.71 | 14.22 | 14.43 | 2,183,577 | -0.15(-1.03%) |
Jun 10, 2019 | 14.58 | 14.86 | 14.50 | 14.58 | 2,789,726 | +0.15(+1.04%) |
Jun 07, 2019 | 14.43 | 14.59 | 14.33 | 14.43 | 2,300,600 | +0.01(+0.07%) |
Jun 06, 2019 | 14.52 | 14.54 | 14.31 | 14.42 | 2,386,007 | -0.09(-0.62%) |
Jun 05, 2019 | 14.55 | 14.56 | 14.28 | 14.51 | 3,068,492 | +0.02(+0.14%) |
Jun 04, 2019 | 14.24 | 14.50 | 14.11 | 14.49 | 2,771,511 | +0.46(+3.28%) |
Jun 03, 2019 | 14.48 | 14.53 | 13.93 | 14.03 | 6,511,916 | -0.56(-3.84%) |
May 31, 2019 | 14.87 | 14.91 | 14.45 | 14.59 | 3,738,900 | -0.51(-3.38%) |
May 30, 2019 | 14.81 | 15.11 | 14.69 | 15.10 | 5,611,819 | +0.29(+1.96%) |
May 29, 2019 | 14.15 | 14.90 | 13.85 | 14.81 | 10,392,882 | +0.57(+4.00%) |
May 28, 2019 | 14.39 | 14.48 | 14.14 | 14.24 | 5,005,644 | -0.12(-0.84%) |
May 24, 2019 | 14.34 | 14.47 | 14.23 | 14.36 | 3,224,300 | +0.08(+0.56%) |
May 23, 2019 | 14.49 | 14.50 | 13.98 | 14.28 | 5,557,967 | -0.28(-1.92%) |
May 22, 2019 | 14.57 | 14.77 | 14.54 | 14.56 | 2,187,570 | -0.10(-0.68%) |
May 21, 2019 | 14.56 | 14.87 | 14.48 | 14.66 | 4,015,910 | +0.20(+1.38%) |
May 20, 2019 | 14.90 | 14.95 | 14.41 | 14.46 | 3,200,754 | -0.48(-3.21%) |
May 17, 2019 | 15.32 | 15.33 | 14.92 | 14.94 | 3,981,200 | -0.51(-3.30%) |
May 16, 2019 | 15.48 | 15.54 | 15.25 | 15.45 | 6,148,137 | -0.05(-0.32%) |
May 15, 2019 | 15.43 | 15.66 | 15.31 | 15.50 | 4,153,895 | -0.07(-0.45%) |
May 14, 2019 | 15.45 | 15.77 | 15.24 | 15.57 | 6,270,330 | +0.25(+1.63%) |
May 13, 2019 | 15.16 | 15.33 | 14.91 | 15.32 | 6,551,265 | -0.28(-1.79%) |
May 10, 2019 | 15.58 | 15.68 | 15.18 | 15.60 | 2,124,300 | -0.05(-0.32%) |
May 09, 2019 | 15.70 | 15.82 | 15.43 | 15.65 | 2,863,961 | -0.20(-1.26%) |
May 08, 2019 | 15.84 | 16.07 | 15.75 | 15.85 | 2,419,711 | -0.04(-0.25%) |
May 07, 2019 | 16.13 | 16.29 | 15.77 | 15.89 | 3,740,950 | -0.43(-2.63%) |
May 06, 2019 | 16.27 | 16.50 | 16.12 | 16.32 | 4,178,357 | -0.28(-1.69%) |
May 03, 2019 | 16.19 | 16.63 | 16.07 | 16.60 | 5,286,500 | +0.51(+3.17%) |
May 02, 2019 | 16.10 | 16.33 | 15.85 | 16.09 | 5,493,728 | -0.10(-0.62%) |