Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.110 | 10.68 | 8.710 | 9.990 | 5,347,920 | +0.54(+5.71%) |
Apr 29, 2020 | 9.450 | 9.690 | 9.230 | 9.450 | 2,122,873 | +0.39(+4.30%) |
Apr 28, 2020 | 8.550 | 9.210 | 8.420 | 9.060 | 4,762,140 | +0.78(+9.42%) |
Apr 27, 2020 | 8.220 | 8.625 | 8.140 | 8.280 | 2,520,253 | +0.29(+3.63%) |
Apr 24, 2020 | 7.410 | 8.120 | 7.380 | 7.990 | 2,032,700 | +0.31(+4.04%) |
Apr 23, 2020 | 7.740 | 8.025 | 7.530 | 7.680 | 3,181,308 | +0.10(+1.32%) |
Apr 22, 2020 | 7.860 | 8.040 | 7.500 | 7.580 | 2,989,332 | -0.16(-2.07%) |
Apr 21, 2020 | 7.300 | 7.820 | 7.170 | 7.740 | 1,492,103 | +0.06(+0.78%) |
Apr 20, 2020 | 8.290 | 8.340 | 7.590 | 7.680 | 2,524,562 | -0.96(-11.11%) |
Apr 17, 2020 | 8.410 | 9.230 | 8.410 | 8.640 | 3,394,700 | +0.40(+4.85%) |
Apr 16, 2020 | 8.000 | 8.260 | 7.700 | 8.240 | 2,201,692 | +0.27(+3.39%) |
Apr 15, 2020 | 7.810 | 8.090 | 7.600 | 7.970 | 2,601,097 | -0.42(-5.01%) |
Apr 14, 2020 | 8.220 | 8.630 | 8.035 | 8.390 | 1,306,114 | +0.18(+2.19%) |
Apr 13, 2020 | 8.290 | 8.413 | 7.460 | 8.210 | 1,367,591 | -0.08(-0.97%) |
Apr 09, 2020 | 8.530 | 9.040 | 8.150 | 8.290 | 1,690,100 | -0.07(-0.84%) |
Apr 08, 2020 | 7.790 | 8.490 | 7.550 | 8.360 | 2,589,976 | +0.74(+9.71%) |
Apr 07, 2020 | 8.530 | 8.890 | 7.580 | 7.620 | 2,941,786 | -0.42(-5.22%) |
Apr 06, 2020 | 7.010 | 8.160 | 6.900 | 8.040 | 3,134,396 | +1.49(+22.75%) |
Apr 03, 2020 | 6.990 | 7.160 | 6.390 | 6.550 | 3,907,500 | -0.45(-6.43%) |
Apr 02, 2020 | 7.070 | 7.560 | 6.790 | 7.000 | 2,554,671 | -0.03(-0.43%) |
Apr 01, 2020 | 7.610 | 7.650 | 6.950 | 7.030 | 4,038,505 | -1.02(-12.67%) |
Mar 31, 2020 | 7.960 | 8.560 | 7.430 | 8.050 | 10,062,952 | -2.26(-21.92%) |
Mar 30, 2020 | 9.530 | 10.42 | 9.290 | 10.31 | 1,670,591 | +0.58(+5.96%) |
Mar 27, 2020 | 10.00 | 10.00 | 9.030 | 9.730 | 1,770,200 | -0.91(-8.55%) |
Mar 26, 2020 | 9.960 | 10.67 | 9.540 | 10.64 | 4,890,753 | +0.79(+8.02%) |
Mar 25, 2020 | 9.440 | 10.48 | 8.600 | 9.850 | 2,702,454 | +0.46(+4.90%) |
Mar 24, 2020 | 8.720 | 9.820 | 8.160 | 9.390 | 3,882,870 | +1.30(+16.07%) |
Mar 23, 2020 | 8.290 | 9.020 | 7.930 | 8.090 | 1,867,616 | -0.20(-2.41%) |
Mar 20, 2020 | 7.980 | 9.390 | 7.510 | 8.290 | 2,563,800 | +0.41(+5.20%) |
Mar 19, 2020 | 6.400 | 8.490 | 5.850 | 7.880 | 2,861,364 | +1.40(+21.60%) |
Mar 18, 2020 | 8.600 | 8.620 | 5.390 | 6.480 | 3,140,168 | -2.71(-29.49%) |
Mar 17, 2020 | 9.500 | 9.570 | 8.020 | 9.190 | 2,777,037 | -0.34(-3.57%) |
Mar 16, 2020 | 8.980 | 10.35 | 8.980 | 9.530 | 2,352,979 | -1.70(-15.14%) |
Mar 13, 2020 | 11.21 | 11.34 | 10.38 | 11.23 | 1,513,100 | +0.65(+6.14%) |
Mar 12, 2020 | 10.94 | 11.90 | 10.23 | 10.58 | 2,234,566 | -1.18(-10.03%) |
Mar 11, 2020 | 12.07 | 12.10 | 11.48 | 11.76 | 2,478,271 | -0.56(-4.55%) |
Mar 10, 2020 | 11.90 | 12.32 | 11.40 | 12.32 | 1,721,665 | +1.02(+9.03%) |
Mar 09, 2020 | 11.81 | 11.99 | 11.25 | 11.30 | 1,654,395 | -1.25(-9.96%) |
Mar 06, 2020 | 12.47 | 12.89 | 12.39 | 12.55 | 3,444,000 | -0.40(-3.09%) |
Mar 05, 2020 | 13.55 | 13.59 | 12.60 | 12.95 | 3,393,671 | -0.96(-6.90%) |
Mar 04, 2020 | 13.91 | 13.91 | 13.40 | 13.91 | 4,180,295 | +0.22(+1.61%) |
Mar 03, 2020 | 14.35 | 14.44 | 13.59 | 13.69 | 4,842,792 | -0.61(-4.27%) |
Mar 02, 2020 | 13.94 | 14.31 | 13.75 | 14.30 | 2,760,258 | +0.18(+1.27%) |
Feb 28, 2020 | 13.10 | 14.15 | 13.04 | 14.12 | 3,884,400 | +0.60(+4.44%) |
Feb 27, 2020 | 13.00 | 13.87 | 12.78 | 13.52 | 6,189,058 | +0.19(+1.43%) |
Feb 26, 2020 | 13.76 | 14.00 | 13.30 | 13.33 | 1,828,594 | -0.24(-1.77%) |
Feb 25, 2020 | 14.27 | 14.38 | 13.54 | 13.57 | 4,365,319 | -0.69(-4.84%) |
Feb 24, 2020 | 14.40 | 14.53 | 14.12 | 14.26 | 3,338,727 | -0.74(-4.93%) |
Feb 21, 2020 | 15.45 | 15.57 | 15.00 | 15.00 | 2,125,900 | -0.52(-3.35%) |
Feb 20, 2020 | 15.26 | 15.67 | 15.26 | 15.52 | 1,663,847 | +0.14(+0.91%) |
Feb 19, 2020 | 15.15 | 15.49 | 15.15 | 15.38 | 1,920,089 | +0.22(+1.45%) |
Feb 18, 2020 | 15.01 | 15.43 | 15.01 | 15.16 | 1,033,967 | +0.04(+0.26%) |
Feb 14, 2020 | 15.70 | 15.70 | 14.82 | 15.12 | 1,820,100 | -0.48(-3.08%) |
Feb 13, 2020 | 15.29 | 15.69 | 14.90 | 15.60 | 2,633,867 | +0.21(+1.36%) |
Feb 12, 2020 | 15.40 | 15.52 | 15.10 | 15.39 | 2,020,925 | +0.22(+1.45%) |
Feb 11, 2020 | 14.84 | 15.29 | 14.69 | 15.17 | 1,289,870 | +0.41(+2.78%) |
Feb 10, 2020 | 14.80 | 14.98 | 14.69 | 14.76 | 1,355,969 | -0.12(-0.81%) |
Feb 07, 2020 | 14.83 | 14.95 | 14.74 | 14.88 | 1,738,200 | -0.12(-0.80%) |
Feb 06, 2020 | 15.56 | 15.59 | 14.97 | 15.00 | 1,782,375 | -0.59(-3.78%) |
Feb 05, 2020 | 15.53 | 15.62 | 15.36 | 15.59 | 8,822,718 | +0.23(+1.50%) |
Feb 04, 2020 | 15.53 | 15.61 | 15.27 | 15.36 | 4,984,429 | +0.10(+0.66%) |
Feb 03, 2020 | 15.46 | 15.71 | 15.24 | 15.26 | 3,657,381 | -0.08(-0.52%) |
Jan 31, 2020 | 15.42 | 15.50 | 15.10 | 15.34 | 5,745,500 | -0.21(-1.35%) |
Jan 30, 2020 | 15.50 | 15.77 | 15.37 | 15.55 | 5,673,522 | -0.11(-0.70%) |
Jan 29, 2020 | 15.92 | 16.08 | 15.63 | 15.66 | 9,687,863 | +0.00(+0.00%) |
Jan 28, 2020 | 15.72 | 16.30 | 15.33 | 15.66 | 27,909,784 | +5.86(+59.80%) |
Jan 27, 2020 | 9.760 | 10.01 | 9.680 | 9.800 | 1,114,823 | -0.02(-0.20%) |
Jan 24, 2020 | 10.14 | 10.18 | 9.515 | 9.820 | 2,126,800 | -0.25(-2.48%) |
Jan 23, 2020 | 10.25 | 10.25 | 9.750 | 10.07 | 1,151,859 | -0.18(-1.76%) |
Jan 22, 2020 | 10.66 | 10.85 | 10.14 | 10.25 | 1,360,968 | -0.29(-2.75%) |
Jan 21, 2020 | 11.07 | 11.24 | 10.51 | 10.54 | 1,364,968 | -0.69(-6.14%) |
Jan 17, 2020 | 11.45 | 11.51 | 11.11 | 11.23 | 673,400 | -0.12(-1.06%) |
Jan 16, 2020 | 11.34 | 11.64 | 11.28 | 11.35 | 696,390 | +0.07(+0.62%) |
Jan 15, 2020 | 11.10 | 11.38 | 11.03 | 11.28 | 722,340 | +0.00(+0.00%) |
Jan 14, 2020 | 10.85 | 11.62 | 10.85 | 11.28 | 1,271,256 | +0.08(+0.71%) |
Jan 13, 2020 | 11.28 | 11.33 | 10.85 | 11.20 | 1,345,300 | -0.15(-1.32%) |
Jan 10, 2020 | 11.83 | 11.83 | 11.33 | 11.35 | 954,400 | -0.50(-4.22%) |
Jan 09, 2020 | 12.29 | 12.35 | 11.69 | 11.85 | 998,094 | -0.28(-2.31%) |
Jan 08, 2020 | 12.40 | 12.52 | 11.97 | 12.13 | 710,560 | -0.28(-2.26%) |
Jan 07, 2020 | 12.39 | 12.60 | 12.22 | 12.41 | 521,542 | +0.03(+0.24%) |
Jan 06, 2020 | 12.45 | 12.59 | 12.17 | 12.38 | 1,129,958 | -0.23(-1.82%) |
Jan 03, 2020 | 12.89 | 12.99 | 12.52 | 12.61 | 775,000 | -0.53(-4.03%) |
Jan 02, 2020 | 13.06 | 13.33 | 12.91 | 13.14 | 627,938 | +0.31(+2.42%) |
Dec 31, 2019 | 12.67 | 13.20 | 12.66 | 12.83 | 809,100 | +0.16(+1.26%) |
Dec 30, 2019 | 12.90 | 13.04 | 12.64 | 12.67 | 576,684 | -0.21(-1.63%) |
Dec 27, 2019 | 13.11 | 13.39 | 12.85 | 12.88 | 383,300 | -0.10(-0.77%) |
Dec 26, 2019 | 12.90 | 13.02 | 12.78 | 12.98 | 325,064 | +0.08(+0.62%) |
Dec 24, 2019 | 13.31 | 13.32 | 12.76 | 12.90 | 400,000 | -0.37(-2.79%) |
Dec 23, 2019 | 12.73 | 13.36 | 12.72 | 13.27 | 781,716 | +0.57(+4.49%) |
Dec 20, 2019 | 13.25 | 13.25 | 12.55 | 12.70 | 2,560,200 | -0.57(-4.30%) |
Dec 19, 2019 | 13.60 | 13.69 | 13.07 | 13.27 | 1,130,002 | -0.40(-2.93%) |
Dec 18, 2019 | 13.32 | 13.79 | 13.13 | 13.67 | 800,393 | +0.30(+2.24%) |
Dec 17, 2019 | 13.29 | 13.39 | 12.99 | 13.37 | 731,398 | +0.22(+1.67%) |
Dec 16, 2019 | 13.54 | 13.83 | 13.07 | 13.15 | 1,735,343 | -0.27(-2.01%) |
Dec 13, 2019 | 13.90 | 14.00 | 13.21 | 13.42 | 956,000 | -0.47(-3.38%) |
Dec 12, 2019 | 13.25 | 14.09 | 13.15 | 13.89 | 1,361,843 | +0.66(+4.99%) |
Dec 11, 2019 | 13.06 | 13.35 | 13.00 | 13.23 | 692,198 | +0.20(+1.53%) |
Dec 10, 2019 | 12.90 | 13.05 | 12.63 | 13.03 | 793,095 | +0.10(+0.77%) |
Dec 09, 2019 | 12.90 | 13.00 | 12.73 | 12.93 | 1,025,907 | +0.01(+0.08%) |
Dec 06, 2019 | 12.90 | 13.18 | 12.70 | 12.92 | 1,076,100 | +0.21(+1.65%) |
Dec 05, 2019 | 12.54 | 12.80 | 12.32 | 12.71 | 714,665 | +0.21(+1.68%) |
Dec 04, 2019 | 12.30 | 12.84 | 12.30 | 12.50 | 837,568 | +0.40(+3.31%) |
Dec 03, 2019 | 12.40 | 12.44 | 12.01 | 12.10 | 1,687,312 | -0.62(-4.87%) |
Dec 02, 2019 | 12.46 | 13.03 | 12.36 | 12.72 | 1,341,252 | +0.26(+2.09%) |
Nov 29, 2019 | 12.25 | 12.72 | 12.23 | 12.46 | 815,500 | +0.00(+0.00%) |
Nov 27, 2019 | 12.13 | 12.55 | 11.86 | 12.46 | 1,322,300 | +0.37(+3.06%) |
Nov 26, 2019 | 11.40 | 12.30 | 11.40 | 12.09 | 1,205,324 | +0.58(+5.04%) |
Nov 25, 2019 | 11.10 | 11.73 | 11.06 | 11.51 | 918,934 | +0.42(+3.79%) |
Nov 22, 2019 | 11.31 | 11.41 | 10.86 | 11.09 | 1,885,200 | -0.19(-1.68%) |
Nov 21, 2019 | 11.25 | 11.34 | 11.00 | 11.28 | 1,179,467 | -0.02(-0.18%) |
Nov 20, 2019 | 11.57 | 11.71 | 11.23 | 11.30 | 1,290,937 | -0.44(-3.75%) |
Nov 19, 2019 | 11.71 | 11.79 | 11.32 | 11.74 | 900,402 | +0.20(+1.73%) |
Nov 18, 2019 | 11.50 | 11.77 | 11.17 | 11.54 | 1,187,838 | -0.18(-1.54%) |
Nov 15, 2019 | 11.89 | 12.08 | 11.23 | 11.72 | 1,442,000 | -0.02(-0.17%) |
Nov 14, 2019 | 12.30 | 12.45 | 11.66 | 11.74 | 1,505,077 | -0.56(-4.55%) |
Nov 13, 2019 | 12.58 | 12.68 | 12.06 | 12.30 | 1,035,910 | -0.51(-3.98%) |
Nov 12, 2019 | 12.85 | 13.10 | 12.55 | 12.81 | 806,700 | -0.01(-0.08%) |
Nov 11, 2019 | 13.36 | 13.45 | 12.74 | 12.82 | 949,454 | -0.74(-5.46%) |
Nov 08, 2019 | 12.86 | 13.57 | 12.64 | 13.56 | 833,000 | +0.68(+5.28%) |
Nov 07, 2019 | 13.26 | 13.62 | 12.52 | 12.88 | 1,641,730 | -0.12(-0.92%) |
Nov 06, 2019 | 13.70 | 13.76 | 12.96 | 13.00 | 1,056,606 | -0.79(-5.73%) |
Nov 05, 2019 | 13.68 | 14.62 | 13.68 | 13.79 | 1,423,939 | +0.24(+1.77%) |
Nov 04, 2019 | 12.66 | 13.80 | 12.59 | 13.55 | 1,357,264 | +0.80(+6.27%) |
Nov 01, 2019 | 12.30 | 13.29 | 12.25 | 12.75 | 2,015,600 | +0.54(+4.42%) |
Oct 31, 2019 | 12.50 | 12.66 | 11.77 | 12.21 | 2,407,379 | -1.05(-7.92%) |
Oct 30, 2019 | 13.91 | 13.99 | 13.17 | 13.26 | 1,561,893 | -0.85(-6.02%) |
Oct 29, 2019 | 14.48 | 14.61 | 14.06 | 14.11 | 853,981 | -0.39(-2.69%) |
Oct 28, 2019 | 14.51 | 14.72 | 14.43 | 14.50 | 683,060 | +0.14(+0.97%) |
Oct 25, 2019 | 13.88 | 14.63 | 13.82 | 14.36 | 759,500 | +0.38(+2.72%) |
Oct 24, 2019 | 14.27 | 14.42 | 13.94 | 13.98 | 506,406 | -0.26(-1.83%) |
Oct 23, 2019 | 14.39 | 14.45 | 13.92 | 14.24 | 694,606 | -0.11(-0.77%) |
Oct 22, 2019 | 13.55 | 14.57 | 13.50 | 14.35 | 3,329,037 | +0.67(+4.90%) |
Oct 21, 2019 | 14.31 | 14.63 | 13.57 | 13.68 | 1,121,423 | -0.30(-2.15%) |
Oct 18, 2019 | 14.35 | 14.50 | 13.96 | 13.98 | 939,400 | -0.37(-2.58%) |
Oct 17, 2019 | 14.35 | 14.44 | 14.04 | 14.35 | 1,411,655 | +0.03(+0.21%) |
Oct 16, 2019 | 14.35 | 14.48 | 13.99 | 14.32 | 1,529,091 | -0.06(-0.42%) |
Oct 15, 2019 | 13.95 | 14.56 | 13.50 | 14.38 | 1,399,875 | +0.43(+3.08%) |
Oct 14, 2019 | 13.47 | 14.04 | 13.27 | 13.95 | 1,441,810 | +0.34(+2.50%) |
Oct 11, 2019 | 13.10 | 13.77 | 13.09 | 13.61 | 1,698,500 | +0.79(+6.16%) |
Oct 10, 2019 | 12.74 | 13.08 | 12.67 | 12.82 | 1,536,269 | +0.21(+1.67%) |
Oct 09, 2019 | 12.45 | 12.85 | 12.19 | 12.61 | 2,244,339 | +0.44(+3.62%) |
Oct 08, 2019 | 12.37 | 12.58 | 11.89 | 12.17 | 3,548,038 | -0.52(-4.10%) |
Oct 07, 2019 | 12.18 | 12.84 | 12.15 | 12.69 | 1,732,750 | +0.39(+3.17%) |
Oct 04, 2019 | 12.27 | 12.55 | 12.07 | 12.30 | 1,853,700 | -0.04(-0.32%) |
Oct 03, 2019 | 12.20 | 12.62 | 12.19 | 12.34 | 3,385,031 | +0.07(+0.57%) |
Oct 02, 2019 | 12.29 | 12.61 | 11.97 | 12.27 | 2,812,322 | -0.28(-2.23%) |
Oct 01, 2019 | 13.46 | 13.81 | 12.47 | 12.55 | 1,604,210 | -0.85(-6.34%) |
Sep 30, 2019 | 13.22 | 13.54 | 13.11 | 13.40 | 1,206,322 | +0.25(+1.90%) |
Sep 27, 2019 | 12.92 | 13.54 | 12.92 | 13.15 | 1,798,800 | +0.26(+2.02%) |
Sep 26, 2019 | 13.01 | 13.07 | 12.50 | 12.89 | 2,515,427 | -0.12(-0.92%) |
Sep 25, 2019 | 13.02 | 13.47 | 12.95 | 13.01 | 1,469,381 | +0.03(+0.23%) |
Sep 24, 2019 | 13.88 | 14.23 | 12.93 | 12.98 | 2,439,583 | -0.98(-7.02%) |
Sep 23, 2019 | 14.00 | 14.54 | 13.93 | 13.96 | 1,634,232 | -0.40(-2.79%) |
Sep 20, 2019 | 15.21 | 15.22 | 14.26 | 14.36 | 2,448,000 | -0.81(-5.34%) |
Sep 19, 2019 | 15.85 | 15.92 | 15.01 | 15.17 | 1,648,323 | -0.62(-3.93%) |
Sep 18, 2019 | 16.13 | 16.59 | 15.39 | 15.79 | 1,689,327 | -0.43(-2.65%) |
Sep 17, 2019 | 16.54 | 16.70 | 16.02 | 16.22 | 1,568,582 | -0.61(-3.62%) |
Sep 16, 2019 | 16.92 | 17.69 | 16.36 | 16.83 | 1,502,454 | -0.49(-2.83%) |
Sep 13, 2019 | 17.44 | 17.77 | 17.02 | 17.32 | 1,005,800 | +0.18(+1.05%) |
Sep 12, 2019 | 16.92 | 17.52 | 16.37 | 17.14 | 1,021,463 | -0.10(-0.58%) |
Sep 11, 2019 | 17.15 | 17.40 | 16.19 | 17.24 | 1,454,481 | +0.05(+0.29%) |
Sep 10, 2019 | 16.97 | 17.39 | 16.52 | 17.19 | 2,056,113 | +0.16(+0.94%) |
Sep 09, 2019 | 15.89 | 17.24 | 15.82 | 17.03 | 2,230,073 | +1.38(+8.82%) |
Sep 06, 2019 | 14.81 | 15.78 | 14.70 | 15.65 | 1,928,100 | +0.85(+5.74%) |
Sep 05, 2019 | 13.41 | 14.80 | 13.41 | 14.80 | 1,707,796 | +1.77(+13.58%) |
Sep 04, 2019 | 12.84 | 13.12 | 12.56 | 13.03 | 1,734,921 | +0.48(+3.82%) |
Sep 03, 2019 | 13.09 | 13.19 | 12.26 | 12.55 | 1,687,352 | -0.68(-5.14%) |
Aug 30, 2019 | 13.32 | 13.58 | 13.08 | 13.23 | 775,600 | +0.15(+1.15%) |
Aug 29, 2019 | 13.03 | 13.41 | 13.02 | 13.08 | 1,261,575 | +0.24(+1.87%) |
Aug 28, 2019 | 12.49 | 13.13 | 12.38 | 12.84 | 1,562,766 | +0.32(+2.56%) |
Aug 27, 2019 | 13.62 | 13.82 | 12.47 | 12.52 | 1,949,403 | -0.92(-6.85%) |
Aug 26, 2019 | 13.47 | 13.65 | 12.90 | 13.44 | 1,368,513 | +0.26(+1.97%) |
Aug 23, 2019 | 13.40 | 13.80 | 13.02 | 13.18 | 1,513,800 | -0.59(-4.28%) |
Aug 22, 2019 | 13.78 | 14.19 | 13.58 | 13.77 | 994,890 | +0.00(+0.00%) |
Aug 21, 2019 | 14.33 | 14.43 | 13.69 | 13.77 | 1,120,521 | -0.33(-2.34%) |
Aug 20, 2019 | 14.54 | 14.63 | 13.96 | 14.10 | 869,308 | -0.50(-3.42%) |
Aug 19, 2019 | 15.05 | 15.14 | 14.47 | 14.60 | 798,264 | -0.05(-0.34%) |
Aug 16, 2019 | 13.89 | 14.77 | 13.89 | 14.65 | 1,000,800 | +0.83(+6.01%) |
Aug 15, 2019 | 14.07 | 14.07 | 13.47 | 13.82 | 1,294,390 | -0.26(-1.85%) |
Aug 14, 2019 | 14.51 | 14.51 | 13.74 | 14.08 | 1,381,636 | -0.89(-5.95%) |
Aug 13, 2019 | 14.71 | 15.69 | 14.56 | 14.97 | 993,534 | +0.17(+1.15%) |
Aug 12, 2019 | 15.09 | 15.11 | 14.55 | 14.80 | 1,155,476 | -0.53(-3.46%) |
Aug 09, 2019 | 15.29 | 15.43 | 14.96 | 15.33 | 945,800 | -0.07(-0.45%) |
Aug 08, 2019 | 15.72 | 16.02 | 15.24 | 15.40 | 1,814,851 | -0.20(-1.28%) |
Aug 07, 2019 | 14.94 | 15.67 | 14.70 | 15.60 | 1,354,090 | +0.46(+3.04%) |
Aug 06, 2019 | 15.32 | 15.36 | 14.78 | 15.14 | 1,514,428 | +0.10(+0.66%) |
Aug 05, 2019 | 15.59 | 15.68 | 15.00 | 15.04 | 1,354,134 | -1.11(-6.87%) |
Aug 02, 2019 | 16.85 | 17.11 | 15.47 | 16.15 | 3,074,400 | -1.07(-6.21%) |
Aug 01, 2019 | 17.79 | 18.49 | 16.97 | 17.22 | 2,911,144 | -1.52(-8.11%) |
Jul 31, 2019 | 18.78 | 19.11 | 17.97 | 18.74 | 1,486,254 | +0.07(+0.37%) |
Jul 30, 2019 | 18.35 | 18.67 | 17.70 | 18.67 | 660,227 | +0.04(+0.21%) |
Jul 29, 2019 | 18.85 | 19.27 | 18.52 | 18.63 | 1,823,151 | -0.20(-1.06%) |
Jul 26, 2019 | 18.79 | 19.21 | 18.46 | 18.83 | 552,500 | -0.05(-0.26%) |
Jul 25, 2019 | 19.39 | 19.40 | 18.45 | 18.88 | 1,554,621 | -0.71(-3.62%) |
Jul 24, 2019 | 18.56 | 19.62 | 18.56 | 19.59 | 1,158,928 | +1.03(+5.55%) |
Jul 23, 2019 | 17.96 | 18.98 | 17.78 | 18.56 | 1,067,786 | +1.04(+5.94%) |
Jul 22, 2019 | 17.90 | 18.33 | 17.45 | 17.52 | 464,935 | -0.22(-1.24%) |
Jul 19, 2019 | 17.43 | 18.13 | 17.43 | 17.74 | 964,200 | +0.29(+1.66%) |
Jul 18, 2019 | 17.39 | 17.59 | 17.05 | 17.45 | 771,884 | -0.01(-0.06%) |
Jul 17, 2019 | 17.63 | 17.63 | 17.21 | 17.46 | 1,071,408 | -0.29(-1.63%) |
Jul 16, 2019 | 17.02 | 18.10 | 16.84 | 17.75 | 1,464,300 | +0.27(+1.54%) |
Jul 15, 2019 | 17.16 | 17.51 | 16.66 | 17.48 | 649,497 | +0.37(+2.16%) |
Jul 12, 2019 | 16.79 | 17.57 | 16.68 | 17.11 | 1,010,000 | +0.42(+2.52%) |
Jul 11, 2019 | 17.22 | 17.22 | 16.60 | 16.69 | 955,684 | -0.52(-3.02%) |
Jul 10, 2019 | 17.18 | 17.48 | 16.62 | 17.21 | 1,739,365 | +0.19(+1.12%) |
Jul 09, 2019 | 17.50 | 17.58 | 16.79 | 17.02 | 1,460,718 | -0.65(-3.68%) |
Jul 08, 2019 | 18.29 | 18.58 | 17.56 | 17.67 | 1,144,250 | -0.78(-4.23%) |
Jul 05, 2019 | 18.75 | 18.80 | 18.01 | 18.45 | 874,200 | -0.55(-2.89%) |
Jul 03, 2019 | 18.74 | 19.00 | 18.58 | 19.00 | 578,100 | +0.40(+2.15%) |
Jul 02, 2019 | 19.47 | 19.49 | 18.48 | 18.60 | 919,165 | -0.91(-4.66%) |
Jul 01, 2019 | 20.51 | 20.84 | 19.16 | 19.51 | 733,676 | -0.49(-2.45%) |
Jun 28, 2019 | 19.75 | 20.50 | 19.67 | 20.00 | 1,141,700 | +0.17(+0.86%) |
Jun 27, 2019 | 19.18 | 19.88 | 19.18 | 19.83 | 1,195,216 | +0.60(+3.12%) |
Jun 26, 2019 | 18.53 | 19.32 | 18.53 | 19.23 | 1,130,903 | +0.68(+3.67%) |
Jun 25, 2019 | 18.01 | 18.63 | 17.62 | 18.55 | 1,404,960 | +0.56(+3.11%) |
Jun 24, 2019 | 18.28 | 18.40 | 17.41 | 17.99 | 1,048,671 | -0.39(-2.12%) |
Jun 21, 2019 | 18.55 | 18.89 | 18.27 | 18.38 | 1,161,900 | -0.17(-0.92%) |
Jun 20, 2019 | 18.78 | 19.12 | 18.43 | 18.55 | 805,563 | +0.35(+1.92%) |
Jun 19, 2019 | 18.67 | 18.88 | 18.16 | 18.20 | 1,290,275 | -0.39(-2.10%) |
Jun 18, 2019 | 18.19 | 19.05 | 18.19 | 18.59 | 1,175,597 | +0.61(+3.39%) |
Jun 17, 2019 | 17.70 | 18.33 | 17.60 | 17.98 | 654,840 | +0.15(+0.84%) |
Jun 14, 2019 | 18.01 | 18.34 | 17.57 | 17.83 | 1,254,300 | -0.28(-1.55%) |
Jun 13, 2019 | 17.85 | 18.32 | 17.16 | 18.11 | 1,779,231 | +0.32(+1.80%) |
Jun 12, 2019 | 18.36 | 18.48 | 17.67 | 17.79 | 1,373,862 | -0.77(-4.15%) |
Jun 11, 2019 | 18.64 | 18.77 | 18.22 | 18.56 | 1,200,080 | +0.13(+0.71%) |
Jun 10, 2019 | 17.75 | 18.88 | 17.75 | 18.43 | 1,247,993 | +1.01(+5.80%) |
Jun 07, 2019 | 17.06 | 17.60 | 17.04 | 17.42 | 1,200,800 | +0.39(+2.29%) |
Jun 06, 2019 | 17.03 | 17.18 | 16.42 | 17.03 | 1,508,614 | -0.09(-0.53%) |
Jun 05, 2019 | 16.90 | 17.12 | 16.45 | 17.12 | 1,743,443 | +0.21(+1.24%) |
Jun 04, 2019 | 16.04 | 17.17 | 15.83 | 16.91 | 2,949,056 | +1.40(+9.03%) |
Jun 03, 2019 | 15.35 | 15.73 | 15.10 | 15.51 | 1,996,729 | +0.25(+1.64%) |
May 31, 2019 | 14.84 | 16.22 | 14.79 | 15.26 | 2,310,600 | -1.20(-7.29%) |
May 30, 2019 | 16.66 | 17.22 | 16.44 | 16.46 | 732,064 | -0.21(-1.26%) |
May 29, 2019 | 17.05 | 17.05 | 16.35 | 16.67 | 998,807 | -0.53(-3.08%) |
May 28, 2019 | 17.07 | 17.33 | 16.76 | 17.20 | 1,457,437 | +0.15(+0.88%) |
May 24, 2019 | 17.39 | 17.40 | 16.75 | 17.05 | 1,604,300 | -0.15(-0.87%) |
May 23, 2019 | 17.54 | 17.56 | 16.60 | 17.20 | 1,822,440 | -0.64(-3.59%) |
May 22, 2019 | 18.75 | 18.83 | 17.50 | 17.84 | 1,665,815 | -1.06(-5.61%) |
May 21, 2019 | 18.85 | 19.23 | 18.70 | 18.90 | 908,596 | +0.06(+0.32%) |
May 20, 2019 | 19.05 | 19.38 | 18.73 | 18.84 | 771,206 | -0.50(-2.59%) |
May 17, 2019 | 19.34 | 19.84 | 19.26 | 19.34 | 891,400 | -0.28(-1.43%) |
May 16, 2019 | 20.31 | 20.45 | 19.43 | 19.62 | 1,358,191 | -0.58(-2.87%) |
May 15, 2019 | 20.47 | 20.77 | 19.63 | 20.20 | 1,207,057 | -0.55(-2.65%) |
May 14, 2019 | 20.73 | 21.07 | 20.52 | 20.75 | 534,681 | +0.09(+0.44%) |
May 13, 2019 | 21.03 | 21.16 | 20.48 | 20.66 | 1,694,090 | -1.09(-5.01%) |
May 10, 2019 | 21.52 | 21.84 | 20.92 | 21.75 | 873,600 | +0.18(+0.83%) |
May 09, 2019 | 20.76 | 21.58 | 20.02 | 21.57 | 1,106,931 | +0.15(+0.70%) |
May 08, 2019 | 21.54 | 21.93 | 21.41 | 21.42 | 702,715 | -0.05(-0.23%) |
May 07, 2019 | 21.53 | 21.60 | 20.91 | 21.47 | 1,339,009 | -0.44(-2.01%) |
May 06, 2019 | 21.64 | 22.07 | 21.03 | 21.91 | 1,232,745 | -0.55(-2.45%) |
May 03, 2019 | 21.66 | 22.58 | 21.29 | 22.46 | 1,427,600 | +0.77(+3.55%) |
May 02, 2019 | 22.86 | 23.55 | 21.50 | 21.69 | 3,337,388 | +0.05(+0.23%) |