Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.68 | 20.78 | 19.40 | 19.59 | 3,378,664 | -1.26(-6.06%) |
Apr 29, 2020 | 20.37 | 20.92 | 20.01 | 20.85 | 3,370,165 | +0.48(+2.35%) |
Apr 28, 2020 | 20.27 | 20.54 | 19.67 | 20.37 | 2,998,413 | +0.29(+1.42%) |
Apr 27, 2020 | 20.13 | 20.39 | 19.43 | 20.08 | 2,248,510 | +0.08(+0.41%) |
Apr 24, 2020 | 20.01 | 20.40 | 19.33 | 20.00 | 3,494,896 | +0.19(+0.98%) |
Apr 23, 2020 | 19.76 | 21.12 | 19.28 | 19.81 | 5,808,880 | +0.42(+2.19%) |
Apr 22, 2020 | 18.90 | 19.50 | 18.60 | 19.38 | 4,391,307 | +1.18(+6.48%) |
Apr 21, 2020 | 17.31 | 18.47 | 17.31 | 18.20 | 3,618,122 | -0.06(-0.30%) |
Apr 20, 2020 | 17.51 | 18.54 | 17.48 | 18.26 | 3,803,058 | +0.65(+3.72%) |
Apr 17, 2020 | 17.33 | 17.87 | 17.20 | 17.60 | 4,847,028 | -0.52(-2.85%) |
Apr 16, 2020 | 17.92 | 18.15 | 17.43 | 18.12 | 2,713,072 | +0.45(+2.56%) |
Apr 15, 2020 | 17.11 | 17.80 | 16.75 | 17.67 | 3,487,958 | -0.18(-1.03%) |
Apr 14, 2020 | 18.70 | 19.37 | 17.30 | 17.85 | 5,571,170 | -0.09(-0.51%) |
Apr 13, 2020 | 16.77 | 18.15 | 15.98 | 17.95 | 5,425,713 | +1.17(+6.98%) |
Apr 09, 2020 | 15.77 | 16.97 | 15.55 | 16.77 | 4,706,599 | +1.80(+12.01%) |
Apr 08, 2020 | 15.28 | 15.52 | 14.75 | 14.98 | 2,133,406 | +0.03(+0.19%) |
Apr 07, 2020 | 15.24 | 15.74 | 14.75 | 14.95 | 4,653,729 | +0.06(+0.43%) |
Apr 06, 2020 | 14.52 | 15.05 | 14.16 | 14.88 | 4,645,984 | +1.05(+7.60%) |
Apr 03, 2020 | 13.68 | 14.26 | 13.58 | 13.83 | 2,478,384 | +0.14(+1.01%) |
Apr 02, 2020 | 14.28 | 14.99 | 13.48 | 13.69 | 5,457,792 | +0.25(+1.85%) |
Apr 01, 2020 | 13.24 | 13.98 | 12.93 | 13.45 | 3,954,462 | +0.23(+1.75%) |
Mar 31, 2020 | 13.65 | 14.08 | 13.15 | 13.21 | 4,324,808 | -0.43(-3.18%) |
Mar 30, 2020 | 14.00 | 14.57 | 13.28 | 13.65 | 4,377,068 | -0.56(-3.96%) |
Mar 27, 2020 | 14.98 | 15.34 | 13.97 | 14.21 | 4,398,522 | -1.36(-8.76%) |
Mar 26, 2020 | 15.72 | 16.55 | 14.83 | 15.58 | 6,391,317 | +0.10(+0.66%) |
Mar 25, 2020 | 15.59 | 16.52 | 14.66 | 15.47 | 7,076,494 | -0.10(-0.65%) |
Mar 24, 2020 | 14.78 | 15.95 | 14.58 | 15.58 | 8,798,391 | +2.96(+23.47%) |
Mar 23, 2020 | 12.26 | 13.50 | 11.18 | 12.62 | 6,153,512 | +1.76(+16.23%) |
Mar 20, 2020 | 13.39 | 13.48 | 10.76 | 10.85 | 9,044,070 | -1.40(-11.44%) |
Mar 19, 2020 | 12.16 | 14.23 | 10.16 | 12.26 | 7,478,954 | +0.60(+5.14%) |
Mar 18, 2020 | 13.74 | 15.17 | 11.37 | 11.66 | 9,327,523 | -3.10(-21.00%) |
Mar 17, 2020 | 13.00 | 16.36 | 12.91 | 14.75 | 10,389,028 | +1.41(+10.57%) |
Mar 16, 2020 | 9.821 | 14.03 | 9.784 | 13.34 | 12,789,963 | +0.63(+4.93%) |
Mar 13, 2020 | 15.85 | 15.89 | 12.72 | 12.72 | 8,545,899 | -2.54(-16.63%) |
Mar 12, 2020 | 14.69 | 17.15 | 13.85 | 15.25 | 7,155,203 | -2.19(-12.58%) |
Mar 11, 2020 | 18.88 | 19.02 | 17.17 | 17.45 | 4,781,017 | -1.78(-9.26%) |
Mar 10, 2020 | 18.76 | 19.38 | 18.29 | 19.23 | 5,165,916 | +0.63(+3.37%) |
Mar 09, 2020 | 18.72 | 19.93 | 18.38 | 18.60 | 5,614,409 | -1.77(-8.69%) |
Mar 06, 2020 | 20.54 | 20.61 | 19.19 | 20.37 | 5,625,732 | -0.21(-1.03%) |
Mar 05, 2020 | 20.47 | 20.88 | 20.18 | 20.58 | 4,469,194 | +0.25(+1.22%) |
Mar 04, 2020 | 20.56 | 20.79 | 19.81 | 20.33 | 3,419,765 | +0.03(+0.14%) |
Mar 03, 2020 | 20.00 | 21.15 | 19.29 | 20.31 | 8,156,072 | +0.89(+4.61%) |
Mar 02, 2020 | 18.84 | 19.41 | 18.66 | 19.41 | 3,316,293 | +1.15(+6.31%) |
Feb 28, 2020 | 17.95 | 18.50 | 16.94 | 18.26 | 7,106,581 | -1.36(-6.91%) |
Feb 27, 2020 | 22.49 | 22.56 | 19.57 | 19.61 | 5,035,340 | -2.67(-11.97%) |
Feb 26, 2020 | 22.30 | 22.52 | 21.83 | 22.28 | 3,208,391 | -0.10(-0.45%) |
Feb 25, 2020 | 22.72 | 23.42 | 22.37 | 22.38 | 3,388,588 | -0.93(-3.99%) |
Feb 24, 2020 | 23.93 | 24.10 | 22.87 | 23.31 | 5,592,684 | +0.11(+0.48%) |
Feb 21, 2020 | 23.36 | 23.46 | 22.91 | 23.20 | 4,008,215 | +0.29(+1.24%) |
Feb 20, 2020 | 22.57 | 23.52 | 22.15 | 22.92 | 5,413,703 | +0.26(+1.14%) |
Feb 19, 2020 | 22.24 | 22.88 | 22.06 | 22.66 | 5,513,443 | +0.62(+2.80%) |
Feb 18, 2020 | 20.79 | 22.04 | 20.47 | 22.04 | 4,777,871 | +1.42(+6.87%) |
Feb 14, 2020 | 20.66 | 20.83 | 20.56 | 20.63 | 2,666,165 | -0.08(-0.40%) |
Feb 13, 2020 | 20.73 | 21.14 | 20.61 | 20.71 | 3,570,969 | +0.16(+0.76%) |
Feb 12, 2020 | 20.79 | 20.79 | 20.52 | 20.55 | 1,692,207 | -0.30(-1.46%) |
Feb 11, 2020 | 20.79 | 21.08 | 20.64 | 20.86 | 932,958 | +0.06(+0.27%) |
Feb 10, 2020 | 20.69 | 20.99 | 20.44 | 20.80 | 2,870,836 | +0.29(+1.44%) |
Feb 07, 2020 | 21.16 | 21.16 | 20.51 | 20.51 | 1,865,304 | -0.46(-2.19%) |
Feb 06, 2020 | 20.66 | 21.11 | 20.64 | 20.97 | 2,351,275 | +0.40(+1.92%) |
Feb 05, 2020 | 20.19 | 20.77 | 20.14 | 20.57 | 2,938,714 | +0.35(+1.73%) |
Feb 04, 2020 | 20.20 | 20.32 | 19.80 | 20.22 | 2,600,399 | -0.34(-1.66%) |
Feb 03, 2020 | 20.85 | 21.07 | 20.42 | 20.56 | 3,239,898 | -0.58(-2.74%) |
Jan 31, 2020 | 20.87 | 21.22 | 20.79 | 21.14 | 2,481,819 | +0.35(+1.68%) |
Jan 30, 2020 | 20.89 | 21.01 | 20.50 | 20.79 | 3,037,418 | +0.14(+0.67%) |
Jan 29, 2020 | 20.07 | 20.69 | 19.97 | 20.65 | 2,561,471 | +0.54(+2.70%) |
Jan 28, 2020 | 20.47 | 20.75 | 20.09 | 20.11 | 1,457,595 | -0.61(-2.93%) |
Jan 27, 2020 | 21.45 | 21.62 | 20.57 | 20.72 | 2,633,727 | -0.46(-2.17%) |
Jan 24, 2020 | 20.41 | 21.44 | 20.35 | 21.18 | 3,144,312 | +0.80(+3.93%) |
Jan 23, 2020 | 20.31 | 20.74 | 20.28 | 20.38 | 1,415,954 | -0.02(-0.09%) |
Jan 22, 2020 | 20.40 | 20.65 | 20.30 | 20.40 | 1,791,468 | +0.06(+0.32%) |
Jan 21, 2020 | 19.46 | 20.37 | 19.24 | 20.33 | 3,551,401 | +0.70(+3.59%) |
Jan 17, 2020 | 20.04 | 20.04 | 19.50 | 19.63 | 2,221,496 | -0.28(-1.41%) |
Jan 16, 2020 | 20.24 | 20.25 | 19.62 | 19.91 | 4,478,165 | -1.00(-4.80%) |
Jan 15, 2020 | 21.06 | 21.23 | 20.29 | 20.91 | 3,630,965 | +0.19(+0.93%) |
Jan 14, 2020 | 19.99 | 20.76 | 19.94 | 20.72 | 4,144,108 | +0.49(+2.41%) |
Jan 13, 2020 | 20.62 | 20.63 | 20.21 | 20.23 | 2,407,480 | -0.52(-2.53%) |
Jan 10, 2020 | 20.41 | 20.98 | 20.38 | 20.76 | 2,671,165 | +0.40(+1.94%) |
Jan 09, 2020 | 20.28 | 20.57 | 20.18 | 20.36 | 3,338,556 | -0.24(-1.16%) |
Jan 08, 2020 | 21.34 | 21.45 | 20.40 | 20.60 | 4,249,565 | -1.02(-4.72%) |
Jan 07, 2020 | 21.31 | 21.75 | 21.08 | 21.62 | 2,868,803 | +0.31(+1.47%) |
Jan 06, 2020 | 22.03 | 22.05 | 21.10 | 21.31 | 2,945,704 | -0.29(-1.36%) |
Jan 03, 2020 | 21.94 | 21.98 | 21.49 | 21.60 | 3,748,761 | +0.00(+0.00%) |
Jan 02, 2020 | 22.04 | 22.10 | 21.32 | 21.60 | 3,167,055 | -0.19(-0.89%) |
Dec 31, 2019 | 22.05 | 22.10 | 21.71 | 21.80 | 2,074,650 | -0.10(-0.46%) |
Dec 30, 2019 | 21.29 | 22.00 | 21.25 | 21.90 | 4,446,657 | +0.61(+2.85%) |
Dec 27, 2019 | 21.68 | 21.70 | 21.08 | 21.29 | 2,381,820 | -0.38(-1.74%) |
Dec 26, 2019 | 21.53 | 21.76 | 21.11 | 21.67 | 3,663,976 | +0.42(+1.99%) |
Dec 24, 2019 | 20.76 | 21.32 | 20.64 | 21.24 | 1,463,135 | +0.61(+2.94%) |
Dec 23, 2019 | 20.03 | 20.67 | 20.01 | 20.64 | 4,554,612 | +0.76(+3.84%) |
Dec 20, 2019 | 20.11 | 20.13 | 19.61 | 19.87 | 4,026,801 | -0.17(-0.87%) |
Dec 19, 2019 | 19.95 | 20.11 | 19.82 | 20.05 | 3,464,110 | +0.10(+0.51%) |
Dec 18, 2019 | 19.34 | 19.97 | 19.33 | 19.95 | 3,663,358 | +0.26(+1.31%) |
Dec 17, 2019 | 19.70 | 19.95 | 19.67 | 19.69 | 2,538,460 | -0.01(-0.05%) |
Dec 16, 2019 | 19.87 | 19.94 | 19.61 | 19.70 | 3,188,225 | -0.11(-0.56%) |
Dec 13, 2019 | 19.27 | 19.84 | 19.24 | 19.81 | 4,320,929 | +0.25(+1.27%) |
Dec 12, 2019 | 19.31 | 19.61 | 18.80 | 19.56 | 4,667,252 | +0.50(+2.61%) |
Dec 11, 2019 | 18.35 | 19.09 | 18.22 | 19.06 | 3,979,478 | +0.87(+4.81%) |
Dec 10, 2019 | 18.24 | 18.35 | 18.13 | 18.19 | 2,136,788 | +0.03(+0.15%) |
Dec 09, 2019 | 18.40 | 18.41 | 18.08 | 18.16 | 2,227,202 | -0.07(-0.40%) |
Dec 06, 2019 | 18.70 | 18.75 | 18.23 | 18.23 | 3,895,390 | -0.87(-4.57%) |
Dec 05, 2019 | 18.66 | 19.24 | 18.65 | 19.11 | 3,251,676 | +0.37(+1.96%) |
Dec 04, 2019 | 18.75 | 18.89 | 18.33 | 18.74 | 2,881,878 | -0.16(-0.83%) |
Dec 03, 2019 | 18.59 | 18.90 | 18.42 | 18.90 | 4,614,125 | +0.62(+3.37%) |
Dec 02, 2019 | 17.59 | 18.30 | 17.51 | 18.28 | 4,324,359 | +0.57(+3.22%) |
Nov 29, 2019 | 17.20 | 17.79 | 17.11 | 17.71 | 2,426,928 | +0.52(+3.00%) |
Nov 27, 2019 | 17.24 | 17.26 | 16.96 | 17.20 | 2,637,687 | -0.16(-0.90%) |
Nov 26, 2019 | 16.97 | 17.39 | 16.86 | 17.35 | 3,471,059 | +0.50(+2.95%) |
Nov 25, 2019 | 16.77 | 17.08 | 16.67 | 16.85 | 1,830,115 | -0.07(-0.43%) |
Nov 22, 2019 | 17.09 | 17.17 | 16.91 | 16.93 | 2,729,316 | -0.12(-0.70%) |
Nov 21, 2019 | 17.25 | 17.47 | 17.05 | 17.05 | 3,196,841 | -0.35(-2.01%) |
Nov 20, 2019 | 17.22 | 17.54 | 17.12 | 17.40 | 2,534,686 | +0.23(+1.34%) |
Nov 19, 2019 | 17.20 | 17.51 | 17.09 | 17.17 | 2,469,293 | -0.14(-0.80%) |
Nov 18, 2019 | 16.92 | 17.31 | 16.86 | 17.31 | 2,295,844 | +0.37(+2.17%) |
Nov 15, 2019 | 16.76 | 17.06 | 16.69 | 16.94 | 2,451,819 | +0.07(+0.41%) |
Nov 14, 2019 | 16.71 | 17.02 | 16.63 | 16.87 | 2,812,230 | +0.29(+1.77%) |
Nov 13, 2019 | 16.48 | 16.77 | 16.44 | 16.57 | 2,249,090 | +0.21(+1.29%) |
Nov 12, 2019 | 16.14 | 16.37 | 15.73 | 16.36 | 2,358,254 | +0.09(+0.56%) |
Nov 11, 2019 | 16.11 | 16.38 | 16.01 | 16.27 | 2,540,431 | +0.17(+1.06%) |
Nov 08, 2019 | 15.78 | 16.34 | 15.67 | 16.10 | 3,969,583 | +0.13(+0.83%) |
Nov 07, 2019 | 15.42 | 16.24 | 15.17 | 15.97 | 5,134,695 | +0.55(+3.57%) |
Nov 06, 2019 | 15.25 | 15.50 | 15.05 | 15.42 | 1,949,938 | +0.18(+1.21%) |
Nov 05, 2019 | 15.01 | 15.43 | 14.96 | 15.23 | 3,747,111 | -0.12(-0.78%) |
Nov 04, 2019 | 15.67 | 15.76 | 15.33 | 15.35 | 2,462,224 | -0.31(-1.99%) |
Nov 01, 2019 | 15.45 | 15.67 | 15.26 | 15.67 | 2,879,475 | +0.01(+0.06%) |
Oct 31, 2019 | 15.67 | 15.68 | 15.14 | 15.66 | 7,203,470 | +0.31(+2.03%) |
Oct 30, 2019 | 15.01 | 15.35 | 14.88 | 15.34 | 3,971,548 | +0.42(+2.83%) |
Oct 29, 2019 | 14.76 | 15.06 | 14.66 | 14.92 | 2,387,205 | +0.02(+0.12%) |
Oct 28, 2019 | 15.43 | 15.47 | 14.71 | 14.90 | 3,858,544 | -0.73(-4.64%) |
Oct 25, 2019 | 15.39 | 15.97 | 15.30 | 15.63 | 4,504,292 | +0.70(+4.67%) |
Oct 24, 2019 | 14.76 | 15.05 | 14.70 | 14.93 | 3,723,680 | +0.32(+2.20%) |
Oct 23, 2019 | 14.67 | 14.78 | 14.51 | 14.61 | 1,618,919 | +0.06(+0.38%) |
Oct 22, 2019 | 14.63 | 14.67 | 14.23 | 14.55 | 2,036,550 | -0.06(-0.44%) |
Oct 21, 2019 | 15.13 | 15.17 | 14.51 | 14.62 | 2,538,358 | -0.44(-2.93%) |
Oct 18, 2019 | 14.95 | 15.22 | 14.95 | 15.06 | 1,997,587 | +0.04(+0.24%) |
Oct 17, 2019 | 14.54 | 15.07 | 14.53 | 15.02 | 2,009,222 | +0.45(+3.09%) |
Oct 16, 2019 | 14.36 | 14.57 | 14.18 | 14.57 | 1,907,561 | +0.31(+2.16%) |
Oct 15, 2019 | 14.69 | 14.77 | 14.22 | 14.27 | 3,280,665 | -0.54(-3.63%) |
Oct 14, 2019 | 14.88 | 15.05 | 14.76 | 14.80 | 2,565,729 | -0.10(-0.65%) |
Oct 11, 2019 | 14.89 | 15.05 | 14.73 | 14.90 | 6,272,859 | -0.17(-1.13%) |
Oct 10, 2019 | 14.79 | 15.11 | 14.55 | 15.07 | 2,755,230 | +0.28(+1.86%) |
Oct 09, 2019 | 15.12 | 15.20 | 14.77 | 14.79 | 1,782,009 | -0.33(-2.19%) |
Oct 08, 2019 | 15.17 | 15.20 | 14.82 | 15.12 | 1,945,516 | +0.31(+2.11%) |
Oct 07, 2019 | 14.74 | 14.99 | 14.69 | 14.81 | 1,636,328 | -0.11(-0.77%) |
Oct 04, 2019 | 14.53 | 14.98 | 14.46 | 14.93 | 1,838,699 | +0.30(+2.07%) |
Oct 03, 2019 | 14.63 | 15.08 | 14.55 | 14.62 | 2,856,871 | +0.01(+0.09%) |
Oct 02, 2019 | 14.62 | 14.77 | 14.37 | 14.61 | 2,752,652 | +0.22(+1.53%) |
Oct 01, 2019 | 14.32 | 14.71 | 14.26 | 14.39 | 3,104,448 | -0.01(-0.06%) |
Sep 30, 2019 | 14.50 | 14.74 | 14.14 | 14.40 | 4,173,965 | -0.43(-2.91%) |
Sep 27, 2019 | 14.92 | 15.10 | 14.64 | 14.83 | 4,146,440 | -0.46(-3.00%) |
Sep 26, 2019 | 15.67 | 15.82 | 15.28 | 15.29 | 2,574,809 | -0.30(-1.94%) |
Sep 25, 2019 | 16.17 | 16.28 | 15.35 | 15.59 | 3,325,935 | -0.78(-4.77%) |
Sep 24, 2019 | 15.95 | 16.44 | 15.75 | 16.37 | 3,920,668 | +0.17(+1.02%) |
Sep 23, 2019 | 15.75 | 16.28 | 15.70 | 16.21 | 5,501,856 | +0.78(+5.06%) |
Sep 20, 2019 | 15.35 | 15.48 | 15.08 | 15.43 | 4,648,805 | +0.06(+0.39%) |
Sep 19, 2019 | 15.26 | 15.44 | 15.16 | 15.37 | 2,161,540 | +0.21(+1.36%) |
Sep 18, 2019 | 15.53 | 15.60 | 14.84 | 15.16 | 4,239,878 | -0.47(-3.00%) |
Sep 17, 2019 | 15.31 | 15.71 | 15.19 | 15.63 | 3,458,292 | +0.40(+2.65%) |
Sep 16, 2019 | 15.35 | 15.46 | 14.85 | 15.22 | 4,707,751 | +0.32(+2.16%) |
Sep 13, 2019 | 15.52 | 15.67 | 14.87 | 14.90 | 5,344,797 | -0.51(-3.28%) |
Sep 12, 2019 | 16.24 | 16.34 | 15.33 | 15.41 | 4,991,562 | -0.39(-2.50%) |
Sep 11, 2019 | 15.92 | 16.31 | 15.75 | 15.80 | 4,238,635 | -0.10(-0.64%) |
Sep 10, 2019 | 15.72 | 16.23 | 15.67 | 15.90 | 3,092,905 | +0.05(+0.29%) |
Sep 09, 2019 | 16.33 | 16.33 | 15.57 | 15.86 | 4,345,427 | -0.44(-2.70%) |
Sep 06, 2019 | 16.53 | 17.06 | 16.28 | 16.30 | 4,480,333 | -0.25(-1.50%) |
Sep 05, 2019 | 17.04 | 17.08 | 16.34 | 16.55 | 4,968,676 | -0.77(-4.45%) |
Sep 04, 2019 | 17.29 | 17.49 | 17.06 | 17.32 | 4,497,729 | +0.04(+0.21%) |
Sep 03, 2019 | 17.21 | 17.89 | 17.10 | 17.28 | 5,279,856 | +0.34(+2.01%) |
Aug 30, 2019 | 16.80 | 17.10 | 16.67 | 16.94 | 2,778,959 | +0.25(+1.49%) |
Aug 29, 2019 | 17.26 | 17.34 | 16.46 | 16.69 | 4,382,557 | -0.49(-2.83%) |
Aug 28, 2019 | 17.36 | 17.50 | 16.86 | 17.18 | 4,600,823 | -0.13(-0.74%) |
Aug 27, 2019 | 16.39 | 17.46 | 16.33 | 17.31 | 7,797,938 | +1.20(+7.47%) |
Aug 26, 2019 | 16.15 | 16.48 | 16.01 | 16.11 | 3,731,249 | +0.08(+0.52%) |
Aug 23, 2019 | 15.48 | 16.07 | 15.43 | 16.02 | 3,957,931 | +0.69(+4.49%) |
Aug 22, 2019 | 15.41 | 15.52 | 15.31 | 15.33 | 1,603,927 | -0.17(-1.13%) |
Aug 21, 2019 | 15.30 | 15.61 | 15.22 | 15.51 | 2,348,518 | +0.09(+0.60%) |
Aug 20, 2019 | 15.04 | 15.56 | 15.01 | 15.42 | 2,151,224 | +0.49(+3.26%) |
Aug 19, 2019 | 14.76 | 15.19 | 14.58 | 14.93 | 3,500,558 | -0.22(-1.45%) |
Aug 16, 2019 | 15.34 | 15.57 | 15.06 | 15.15 | 3,342,526 | -0.42(-2.68%) |
Aug 15, 2019 | 15.30 | 15.67 | 15.17 | 15.57 | 2,535,685 | +0.21(+1.37%) |
Aug 14, 2019 | 15.73 | 15.82 | 15.34 | 15.36 | 3,862,520 | +0.04(+0.24%) |
Aug 13, 2019 | 15.83 | 15.94 | 14.92 | 15.32 | 5,470,205 | -0.26(-1.65%) |
Aug 12, 2019 | 15.78 | 16.03 | 15.51 | 15.58 | 4,582,996 | -0.05(-0.35%) |
Aug 09, 2019 | 15.84 | 15.91 | 15.62 | 15.63 | 2,491,908 | -0.23(-1.44%) |
Aug 08, 2019 | 15.27 | 15.99 | 14.99 | 15.86 | 4,177,493 | +0.31(+2.00%) |
Aug 07, 2019 | 15.89 | 15.98 | 15.41 | 15.55 | 6,866,266 | +0.27(+1.80%) |
Aug 06, 2019 | 15.22 | 15.50 | 14.96 | 15.28 | 4,575,973 | -0.01(-0.06%) |
Aug 05, 2019 | 15.27 | 15.79 | 15.18 | 15.29 | 5,225,816 | +0.53(+3.60%) |
Aug 02, 2019 | 15.04 | 15.17 | 14.67 | 14.75 | 4,252,886 | -0.49(-3.24%) |
Aug 01, 2019 | 13.66 | 15.35 | 13.42 | 15.25 | 8,997,576 | +1.33(+9.55%) |
Jul 31, 2019 | 14.53 | 14.63 | 13.84 | 13.92 | 4,463,485 | -0.79(-5.36%) |
Jul 30, 2019 | 14.67 | 14.82 | 14.54 | 14.71 | 2,587,611 | +0.14(+0.94%) |
Jul 29, 2019 | 14.49 | 14.61 | 14.30 | 14.57 | 2,006,697 | +0.19(+1.34%) |
Jul 26, 2019 | 14.46 | 14.61 | 14.29 | 14.38 | 2,117,058 | -0.01(-0.06%) |
Jul 25, 2019 | 14.86 | 15.16 | 14.26 | 14.39 | 5,023,043 | -0.63(-4.21%) |
Jul 24, 2019 | 14.49 | 15.05 | 14.38 | 15.02 | 4,893,664 | +0.71(+5.00%) |
Jul 23, 2019 | 14.44 | 14.67 | 14.16 | 14.30 | 3,712,789 | -0.08(-0.57%) |
Jul 22, 2019 | 14.21 | 14.47 | 14.00 | 14.39 | 3,413,017 | +0.32(+2.28%) |
Jul 19, 2019 | 14.17 | 14.42 | 13.88 | 14.07 | 5,822,346 | -0.09(-0.65%) |
Jul 18, 2019 | 13.91 | 14.22 | 13.55 | 14.16 | 8,455,713 | +0.45(+3.28%) |
Jul 17, 2019 | 13.21 | 13.79 | 12.93 | 13.71 | 8,362,674 | +0.87(+6.78%) |
Jul 16, 2019 | 12.09 | 12.97 | 12.02 | 12.84 | 8,495,618 | +0.75(+6.22%) |
Jul 15, 2019 | 12.08 | 12.11 | 11.86 | 12.09 | 2,126,697 | +0.10(+0.84%) |
Jul 12, 2019 | 11.78 | 12.00 | 11.70 | 11.99 | 2,026,373 | +0.21(+1.79%) |
Jul 11, 2019 | 12.12 | 12.20 | 11.70 | 11.78 | 3,475,994 | -0.38(-3.17%) |
Jul 10, 2019 | 12.10 | 12.16 | 11.89 | 12.16 | 2,760,202 | +0.23(+1.92%) |
Jul 09, 2019 | 11.57 | 11.93 | 11.56 | 11.93 | 2,218,544 | +0.30(+2.60%) |
Jul 08, 2019 | 11.90 | 11.96 | 11.63 | 11.63 | 2,132,463 | -0.20(-1.70%) |
Jul 05, 2019 | 11.76 | 11.89 | 11.45 | 11.83 | 2,924,050 | -0.04(-0.31%) |
Jul 03, 2019 | 12.00 | 12.06 | 11.72 | 11.87 | 1,749,192 | -0.08(-0.69%) |
Jul 02, 2019 | 11.59 | 12.02 | 11.40 | 11.95 | 3,617,421 | +0.45(+3.90%) |
Jul 01, 2019 | 11.62 | 11.74 | 11.35 | 11.50 | 2,763,507 | -0.33(-2.79%) |
Jun 28, 2019 | 11.84 | 11.87 | 11.65 | 11.83 | 2,096,214 | +0.01(+0.08%) |
Jun 27, 2019 | 11.86 | 11.92 | 11.76 | 11.82 | 1,715,120 | -0.13(-1.07%) |
Jun 26, 2019 | 11.81 | 12.17 | 11.78 | 11.95 | 2,690,121 | -0.09(-0.76%) |
Jun 25, 2019 | 12.37 | 12.48 | 11.86 | 12.04 | 5,095,609 | -0.18(-1.50%) |
Jun 24, 2019 | 12.00 | 12.26 | 11.87 | 12.22 | 5,102,961 | +0.45(+3.81%) |
Jun 21, 2019 | 11.59 | 11.79 | 11.38 | 11.78 | 5,674,916 | +0.26(+2.23%) |
Jun 20, 2019 | 11.29 | 11.57 | 11.21 | 11.52 | 7,589,339 | +0.72(+6.71%) |
Jun 19, 2019 | 10.74 | 10.90 | 10.64 | 10.79 | 3,045,818 | -0.02(-0.17%) |
Jun 18, 2019 | 10.96 | 11.01 | 10.62 | 10.81 | 2,519,896 | +0.02(+0.17%) |
Jun 17, 2019 | 10.64 | 10.82 | 10.62 | 10.79 | 1,994,872 | +0.14(+1.29%) |
Jun 14, 2019 | 10.81 | 10.85 | 10.52 | 10.66 | 3,076,500 | -0.06(-0.51%) |
Jun 13, 2019 | 10.53 | 10.72 | 10.47 | 10.71 | 1,966,728 | +0.16(+1.56%) |
Jun 12, 2019 | 10.45 | 10.63 | 10.40 | 10.55 | 1,436,145 | +0.17(+1.68%) |
Jun 11, 2019 | 10.15 | 10.50 | 10.13 | 10.37 | 1,935,280 | +0.24(+2.35%) |
Jun 10, 2019 | 10.41 | 10.44 | 10.13 | 10.13 | 2,675,954 | -0.49(-4.57%) |
Jun 07, 2019 | 10.62 | 10.79 | 10.55 | 10.62 | 2,456,769 | +0.12(+1.13%) |
Jun 06, 2019 | 10.64 | 10.69 | 10.40 | 10.50 | 2,457,171 | -0.08(-0.78%) |
Jun 05, 2019 | 10.68 | 10.79 | 10.33 | 10.58 | 4,572,571 | +0.09(+0.87%) |
Jun 04, 2019 | 10.42 | 10.52 | 10.32 | 10.49 | 2,457,195 | -0.01(-0.09%) |
Jun 03, 2019 | 10.15 | 10.52 | 10.11 | 10.50 | 4,545,047 | +0.54(+5.43%) |
May 31, 2019 | 9.695 | 10.01 | 9.631 | 9.961 | 3,178,097 | +0.38(+3.92%) |
May 30, 2019 | 9.411 | 9.603 | 9.402 | 9.585 | 1,669,142 | +0.15(+1.55%) |
May 29, 2019 | 9.558 | 9.649 | 9.411 | 9.439 | 1,770,206 | -0.05(-0.53%) |
May 28, 2019 | 9.484 | 9.613 | 9.457 | 9.489 | 2,660,815 | -0.12(-1.29%) |
May 24, 2019 | 9.512 | 9.668 | 9.448 | 9.613 | 2,178,278 | +0.15(+1.55%) |
May 23, 2019 | 9.521 | 9.741 | 9.448 | 9.466 | 2,736,831 | -0.01(-0.10%) |
May 22, 2019 | 9.814 | 9.878 | 9.429 | 9.475 | 2,201,774 | -0.32(-3.27%) |
May 21, 2019 | 9.695 | 9.842 | 9.484 | 9.796 | 3,770,261 | +0.16(+1.71%) |
May 20, 2019 | 9.961 | 9.967 | 9.631 | 9.631 | 2,101,376 | -0.33(-3.36%) |
May 17, 2019 | 9.847 | 10.01 | 9.783 | 9.965 | 3,459,064 | +0.06(+0.65%) |
May 16, 2019 | 10.07 | 10.14 | 9.792 | 9.902 | 2,758,398 | -0.24(-2.34%) |
May 15, 2019 | 10.41 | 10.50 | 10.13 | 10.14 | 2,075,862 | -0.25(-2.38%) |
May 14, 2019 | 10.64 | 10.69 | 10.31 | 10.39 | 1,672,703 | -0.28(-2.65%) |
May 13, 2019 | 10.63 | 10.68 | 10.43 | 10.67 | 2,368,555 | +0.22(+2.10%) |
May 10, 2019 | 10.81 | 10.85 | 10.44 | 10.45 | 2,656,372 | -0.34(-3.13%) |
May 09, 2019 | 10.96 | 11.31 | 10.79 | 10.79 | 2,251,582 | -0.17(-1.58%) |
May 08, 2019 | 11.27 | 11.37 | 10.93 | 10.96 | 2,061,646 | -0.25(-2.20%) |
May 07, 2019 | 10.90 | 11.26 | 10.81 | 11.21 | 2,536,115 | +0.28(+2.59%) |
May 06, 2019 | 10.92 | 11.05 | 10.85 | 10.92 | 1,181,006 | -0.01(-0.13%) |
May 03, 2019 | 11.03 | 11.17 | 10.88 | 10.94 | 2,436,212 | +0.12(+1.14%) |
May 02, 2019 | 11.25 | 11.26 | 10.78 | 10.81 | 3,591,408 | -0.54(-4.75%) |