Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.97 | 21.34 | 20.36 | 20.67 | 22,125,354 | -0.67(-3.13%) |
Apr 29, 2020 | 21.44 | 21.72 | 20.83 | 21.34 | 25,881,686 | -0.33(-1.52%) |
Apr 28, 2020 | 21.27 | 21.82 | 20.90 | 21.67 | 21,314,806 | +0.02(+0.11%) |
Apr 27, 2020 | 21.74 | 21.98 | 21.12 | 21.64 | 18,938,398 | -0.14(-0.63%) |
Apr 24, 2020 | 21.90 | 22.24 | 21.54 | 21.78 | 34,386,428 | +0.29(+1.35%) |
Apr 23, 2020 | 21.65 | 22.90 | 21.35 | 21.49 | 38,394,572 | +0.21(+0.98%) |
Apr 22, 2020 | 20.61 | 21.36 | 20.55 | 21.28 | 26,163,772 | +1.33(+6.69%) |
Apr 21, 2020 | 19.37 | 20.20 | 19.33 | 19.95 | 21,558,204 | -0.08(-0.40%) |
Apr 20, 2020 | 19.54 | 20.47 | 19.54 | 20.03 | 22,447,296 | +0.31(+1.55%) |
Apr 17, 2020 | 18.84 | 19.81 | 18.60 | 19.72 | 35,480,972 | -0.37(-1.84%) |
Apr 16, 2020 | 19.69 | 20.18 | 19.58 | 20.09 | 24,005,248 | +0.43(+2.17%) |
Apr 15, 2020 | 19.08 | 19.84 | 18.84 | 19.66 | 25,300,644 | +0.03(+0.16%) |
Apr 14, 2020 | 19.53 | 20.13 | 19.16 | 19.63 | 41,305,820 | +0.05(+0.25%) |
Apr 13, 2020 | 18.08 | 19.90 | 17.88 | 19.58 | 41,039,968 | +1.49(+8.26%) |
Apr 09, 2020 | 16.80 | 18.14 | 16.64 | 18.09 | 39,542,704 | +1.69(+10.29%) |
Apr 08, 2020 | 16.22 | 16.53 | 16.06 | 16.40 | 14,433,366 | +0.08(+0.49%) |
Apr 07, 2020 | 16.47 | 16.58 | 15.96 | 16.32 | 20,531,474 | -0.19(-1.17%) |
Apr 06, 2020 | 16.47 | 16.98 | 16.26 | 16.51 | 21,704,144 | +0.48(+3.01%) |
Apr 03, 2020 | 15.86 | 16.37 | 15.86 | 16.03 | 17,702,968 | +0.08(+0.50%) |
Apr 02, 2020 | 15.35 | 16.58 | 15.24 | 15.95 | 30,999,588 | +0.79(+5.19%) |
Apr 01, 2020 | 14.79 | 15.41 | 14.67 | 15.16 | 22,486,262 | +0.44(+3.00%) |
Mar 31, 2020 | 15.16 | 15.41 | 14.68 | 14.72 | 24,014,782 | -0.78(-5.03%) |
Mar 30, 2020 | 15.43 | 15.78 | 15.09 | 15.50 | 28,012,268 | +0.04(+0.26%) |
Mar 27, 2020 | 15.35 | 15.90 | 15.24 | 15.46 | 27,936,010 | -0.27(-1.74%) |
Mar 26, 2020 | 15.70 | 16.22 | 15.04 | 15.73 | 30,192,740 | +0.38(+2.46%) |
Mar 25, 2020 | 15.41 | 15.86 | 14.80 | 15.36 | 38,525,420 | -0.31(-2.00%) |
Mar 24, 2020 | 15.09 | 15.89 | 14.57 | 15.67 | 43,015,204 | +2.07(+15.18%) |
Mar 23, 2020 | 13.18 | 14.36 | 13.16 | 13.61 | 42,057,540 | +0.84(+6.61%) |
Mar 20, 2020 | 13.39 | 13.66 | 12.49 | 12.76 | 25,099,850 | -0.16(-1.24%) |
Mar 19, 2020 | 12.48 | 14.34 | 11.25 | 12.92 | 28,606,572 | +0.16(+1.26%) |
Mar 18, 2020 | 13.73 | 14.45 | 12.41 | 12.76 | 37,618,468 | -1.47(-10.33%) |
Mar 17, 2020 | 13.03 | 14.94 | 12.96 | 14.23 | 39,885,488 | +1.11(+8.45%) |
Mar 16, 2020 | 10.62 | 13.78 | 10.17 | 13.12 | 45,559,192 | +0.53(+4.21%) |
Mar 13, 2020 | 14.02 | 14.15 | 12.10 | 12.59 | 38,713,088 | -0.97(-7.17%) |
Mar 12, 2020 | 13.64 | 14.47 | 12.43 | 13.57 | 41,745,732 | -1.54(-10.17%) |
Mar 11, 2020 | 15.69 | 15.99 | 14.88 | 15.10 | 27,459,144 | -0.87(-5.44%) |
Mar 10, 2020 | 16.11 | 16.42 | 15.33 | 15.97 | 28,570,422 | -0.05(-0.30%) |
Mar 09, 2020 | 16.48 | 16.80 | 15.99 | 16.02 | 29,397,710 | -1.04(-6.12%) |
Mar 06, 2020 | 17.29 | 17.54 | 16.41 | 17.06 | 34,908,064 | +0.06(+0.33%) |
Mar 05, 2020 | 16.78 | 17.17 | 16.58 | 17.00 | 34,712,788 | +0.49(+2.97%) |
Mar 04, 2020 | 16.88 | 16.92 | 16.20 | 16.51 | 28,947,492 | -0.06(-0.34%) |
Mar 03, 2020 | 16.22 | 17.09 | 15.83 | 16.57 | 40,352,904 | +0.61(+3.83%) |
Mar 02, 2020 | 15.61 | 16.02 | 15.38 | 15.96 | 31,471,426 | +0.66(+4.31%) |
Feb 28, 2020 | 14.75 | 15.37 | 14.49 | 15.30 | 50,508,676 | -0.59(-3.74%) |
Feb 27, 2020 | 17.18 | 17.24 | 15.82 | 15.90 | 35,180,088 | -0.92(-5.48%) |
Feb 26, 2020 | 16.74 | 17.05 | 16.66 | 16.82 | 23,264,726 | -0.13(-0.75%) |
Feb 25, 2020 | 17.30 | 17.61 | 16.94 | 16.94 | 33,225,128 | -0.62(-3.54%) |
Feb 24, 2020 | 17.94 | 18.00 | 17.33 | 17.57 | 36,569,564 | +0.47(+2.75%) |
Feb 21, 2020 | 17.10 | 17.23 | 16.88 | 17.10 | 25,027,178 | +0.53(+3.23%) |
Feb 20, 2020 | 16.70 | 16.99 | 16.52 | 16.56 | 20,803,818 | -0.18(-1.10%) |
Feb 19, 2020 | 16.59 | 16.78 | 16.27 | 16.74 | 25,303,480 | +0.33(+2.04%) |
Feb 18, 2020 | 15.83 | 16.47 | 15.75 | 16.41 | 35,067,624 | +0.69(+4.36%) |
Feb 14, 2020 | 15.15 | 15.73 | 15.09 | 15.72 | 25,326,034 | +0.63(+4.17%) |
Feb 13, 2020 | 14.82 | 15.29 | 14.79 | 15.09 | 19,142,052 | +0.41(+2.83%) |
Feb 12, 2020 | 14.76 | 14.89 | 14.51 | 14.68 | 14,832,750 | -0.02(-0.16%) |
Feb 11, 2020 | 14.65 | 14.86 | 14.56 | 14.70 | 13,019,519 | +0.01(+0.05%) |
Feb 10, 2020 | 14.56 | 14.77 | 14.48 | 14.70 | 10,239,687 | +0.19(+1.32%) |
Feb 07, 2020 | 14.71 | 14.80 | 14.42 | 14.50 | 10,952,964 | -0.13(-0.87%) |
Feb 06, 2020 | 14.45 | 14.74 | 14.39 | 14.63 | 9,369,885 | +0.26(+1.83%) |
Feb 05, 2020 | 14.35 | 14.49 | 14.32 | 14.37 | 9,263,108 | +0.00(+0.00%) |
Feb 04, 2020 | 14.36 | 14.47 | 14.06 | 14.37 | 19,537,360 | -0.21(-1.42%) |
Feb 03, 2020 | 14.65 | 14.71 | 14.42 | 14.58 | 14,746,523 | -0.19(-1.30%) |
Jan 31, 2020 | 14.74 | 14.94 | 14.69 | 14.77 | 13,798,307 | +0.06(+0.43%) |
Jan 30, 2020 | 14.69 | 14.87 | 14.55 | 14.70 | 17,354,190 | +0.06(+0.38%) |
Jan 29, 2020 | 14.42 | 14.67 | 14.30 | 14.65 | 10,634,292 | +0.29(+2.06%) |
Jan 28, 2020 | 14.67 | 14.75 | 14.23 | 14.35 | 20,219,774 | -0.49(-3.33%) |
Jan 27, 2020 | 15.15 | 15.29 | 14.71 | 14.85 | 26,699,166 | -0.07(-0.48%) |
Jan 24, 2020 | 14.71 | 14.95 | 14.63 | 14.92 | 18,499,242 | +0.22(+1.52%) |
Jan 23, 2020 | 14.52 | 14.89 | 14.50 | 14.70 | 16,531,142 | +0.11(+0.77%) |
Jan 22, 2020 | 14.62 | 14.67 | 14.49 | 14.58 | 13,247,504 | -0.05(-0.33%) |
Jan 21, 2020 | 14.32 | 14.63 | 14.30 | 14.63 | 18,327,718 | +0.32(+2.23%) |
Jan 17, 2020 | 14.46 | 14.52 | 14.16 | 14.31 | 12,276,811 | -0.11(-0.77%) |
Jan 16, 2020 | 14.35 | 14.43 | 14.15 | 14.42 | 12,761,518 | +0.15(+1.06%) |
Jan 15, 2020 | 14.15 | 14.34 | 14.00 | 14.27 | 13,099,353 | +0.27(+1.94%) |
Jan 14, 2020 | 13.79 | 14.03 | 13.76 | 14.00 | 12,622,547 | +0.11(+0.80%) |
Jan 13, 2020 | 14.17 | 14.18 | 13.90 | 13.89 | 10,548,020 | -0.34(-2.41%) |
Jan 10, 2020 | 14.09 | 14.32 | 14.03 | 14.23 | 10,492,829 | +0.20(+1.42%) |
Jan 09, 2020 | 14.05 | 14.19 | 13.92 | 14.03 | 14,469,869 | -0.18(-1.23%) |
Jan 08, 2020 | 14.76 | 14.76 | 14.12 | 14.21 | 18,287,756 | -0.52(-3.52%) |
Jan 07, 2020 | 14.66 | 14.78 | 14.46 | 14.73 | 15,166,501 | +0.06(+0.44%) |
Jan 06, 2020 | 15.13 | 15.16 | 14.65 | 14.66 | 17,914,912 | -0.14(-0.97%) |
Jan 03, 2020 | 15.09 | 15.12 | 14.70 | 14.81 | 17,257,666 | +0.06(+0.43%) |
Jan 02, 2020 | 14.92 | 15.00 | 14.65 | 14.74 | 8,900,213 | -0.08(-0.54%) |
Dec 31, 2019 | 14.94 | 15.01 | 14.75 | 14.82 | 11,553,185 | -0.02(-0.11%) |
Dec 30, 2019 | 14.68 | 14.89 | 14.62 | 14.84 | 11,990,440 | +0.19(+1.31%) |
Dec 27, 2019 | 14.61 | 14.74 | 14.50 | 14.65 | 11,346,381 | +0.01(+0.05%) |
Dec 26, 2019 | 14.75 | 14.80 | 14.51 | 14.64 | 11,754,239 | +0.04(+0.27%) |
Dec 24, 2019 | 14.19 | 14.61 | 14.16 | 14.60 | 10,251,035 | +0.44(+3.10%) |
Dec 23, 2019 | 14.02 | 14.21 | 13.94 | 14.16 | 10,828,222 | +0.25(+1.78%) |
Dec 20, 2019 | 14.07 | 14.18 | 13.88 | 13.91 | 11,389,899 | -0.21(-1.47%) |
Dec 19, 2019 | 14.30 | 14.35 | 13.99 | 14.12 | 10,510,411 | -0.18(-1.23%) |
Dec 18, 2019 | 13.95 | 14.30 | 13.88 | 14.30 | 19,989,098 | +0.43(+3.11%) |
Dec 17, 2019 | 13.83 | 13.97 | 13.79 | 13.87 | 12,192,260 | -0.02(-0.17%) |
Dec 16, 2019 | 14.10 | 14.10 | 13.75 | 13.89 | 9,798,891 | -0.13(-0.91%) |
Dec 13, 2019 | 13.91 | 14.09 | 13.81 | 14.02 | 13,448,910 | +0.02(+0.11%) |
Dec 12, 2019 | 14.19 | 14.34 | 13.83 | 14.00 | 15,292,560 | -0.05(-0.34%) |
Dec 11, 2019 | 13.78 | 14.18 | 13.75 | 14.05 | 18,360,876 | +0.38(+2.80%) |
Dec 10, 2019 | 13.52 | 13.69 | 13.49 | 13.67 | 15,857,645 | +0.23(+1.72%) |
Dec 09, 2019 | 13.56 | 13.71 | 13.38 | 13.44 | 11,220,054 | -0.03(-0.24%) |
Dec 06, 2019 | 13.47 | 13.64 | 13.41 | 13.47 | 10,270,348 | -0.22(-1.57%) |
Dec 05, 2019 | 13.65 | 13.80 | 13.60 | 13.68 | 10,895,349 | +0.10(+0.76%) |
Dec 04, 2019 | 13.75 | 13.86 | 13.56 | 13.58 | 12,705,454 | -0.20(-1.45%) |
Dec 03, 2019 | 13.78 | 14.19 | 13.71 | 13.78 | 21,273,788 | +0.31(+2.31%) |
Dec 02, 2019 | 13.36 | 13.57 | 13.34 | 13.47 | 14,554,465 | +0.07(+0.54%) |
Nov 29, 2019 | 13.37 | 13.44 | 13.27 | 13.40 | 6,917,463 | +0.08(+0.60%) |
Nov 27, 2019 | 13.33 | 13.37 | 13.19 | 13.32 | 8,186,882 | -0.03(-0.26%) |
Nov 26, 2019 | 13.00 | 13.39 | 12.95 | 13.35 | 12,749,961 | +0.34(+2.62%) |
Nov 25, 2019 | 13.00 | 13.22 | 12.91 | 13.01 | 10,937,693 | -0.05(-0.36%) |
Nov 22, 2019 | 13.26 | 13.27 | 13.04 | 13.06 | 9,107,855 | -0.12(-0.90%) |
Nov 21, 2019 | 13.46 | 13.55 | 13.12 | 13.18 | 13,461,383 | -0.28(-2.06%) |
Nov 20, 2019 | 13.50 | 13.64 | 13.31 | 13.45 | 12,831,422 | -0.05(-0.35%) |
Nov 19, 2019 | 13.31 | 13.58 | 13.30 | 13.50 | 11,938,212 | +0.13(+0.95%) |
Nov 18, 2019 | 13.11 | 13.44 | 13.07 | 13.37 | 15,439,868 | +0.25(+1.93%) |
Nov 15, 2019 | 13.14 | 13.24 | 13.07 | 13.12 | 10,037,306 | -0.07(-0.54%) |
Nov 14, 2019 | 13.30 | 13.34 | 13.15 | 13.19 | 10,489,525 | +0.00(+0.00%) |
Nov 13, 2019 | 13.14 | 13.31 | 13.14 | 13.19 | 15,587,936 | +0.17(+1.34%) |
Nov 12, 2019 | 12.95 | 13.07 | 12.73 | 13.02 | 15,071,927 | +0.05(+0.37%) |
Nov 11, 2019 | 12.94 | 13.12 | 12.92 | 12.97 | 12,321,867 | +0.01(+0.06%) |
Nov 08, 2019 | 12.85 | 13.09 | 12.77 | 12.96 | 18,079,198 | +0.01(+0.06%) |
Nov 07, 2019 | 13.38 | 13.38 | 12.83 | 12.95 | 19,939,280 | -0.43(-3.20%) |
Nov 06, 2019 | 13.37 | 13.59 | 13.29 | 13.38 | 16,747,856 | +0.29(+2.18%) |
Nov 05, 2019 | 12.94 | 13.14 | 12.81 | 13.10 | 22,728,762 | -0.08(-0.60%) |
Nov 04, 2019 | 13.40 | 13.49 | 13.17 | 13.18 | 15,861,532 | -0.29(-2.18%) |
Nov 01, 2019 | 13.64 | 13.72 | 13.39 | 13.47 | 16,225,980 | -0.28(-2.02%) |
Oct 31, 2019 | 13.69 | 13.84 | 13.59 | 13.75 | 16,477,188 | +0.25(+1.82%) |
Oct 30, 2019 | 13.29 | 13.51 | 13.11 | 13.50 | 14,526,027 | +0.22(+1.67%) |
Oct 29, 2019 | 13.11 | 13.36 | 13.00 | 13.28 | 10,742,649 | +0.04(+0.30%) |
Oct 28, 2019 | 13.46 | 13.49 | 13.18 | 13.24 | 13,174,598 | -0.38(-2.79%) |
Oct 25, 2019 | 13.90 | 13.96 | 13.49 | 13.62 | 12,387,072 | +0.02(+0.18%) |
Oct 24, 2019 | 13.17 | 13.64 | 13.13 | 13.60 | 18,601,210 | +0.48(+3.62%) |
Oct 23, 2019 | 13.30 | 13.38 | 13.07 | 13.12 | 13,446,778 | -0.02(-0.18%) |
Oct 22, 2019 | 13.39 | 13.45 | 13.01 | 13.14 | 15,803,392 | -0.18(-1.37%) |
Oct 21, 2019 | 13.60 | 13.68 | 13.26 | 13.33 | 11,191,530 | -0.29(-2.09%) |
Oct 18, 2019 | 13.70 | 13.77 | 13.47 | 13.61 | 10,474,248 | +0.08(+0.59%) |
Oct 17, 2019 | 13.33 | 13.74 | 13.31 | 13.53 | 13,122,155 | +0.12(+0.89%) |
Oct 16, 2019 | 13.28 | 13.42 | 13.11 | 13.41 | 12,995,189 | +0.22(+1.68%) |
Oct 15, 2019 | 13.46 | 13.53 | 13.14 | 13.19 | 22,519,986 | -0.35(-2.57%) |
Oct 14, 2019 | 13.46 | 13.70 | 13.46 | 13.54 | 9,308,350 | +0.08(+0.59%) |
Oct 11, 2019 | 14.04 | 14.05 | 13.42 | 13.46 | 24,737,902 | -0.72(-5.08%) |
Oct 10, 2019 | 14.15 | 14.21 | 13.86 | 14.18 | 18,535,178 | +0.03(+0.22%) |
Oct 09, 2019 | 14.21 | 14.29 | 14.03 | 14.15 | 10,264,148 | -0.15(-1.05%) |
Oct 08, 2019 | 14.21 | 14.42 | 14.12 | 14.30 | 13,614,525 | +0.35(+2.50%) |
Oct 07, 2019 | 13.96 | 14.14 | 13.87 | 13.95 | 10,283,077 | -0.10(-0.73%) |
Oct 04, 2019 | 13.65 | 14.07 | 13.62 | 14.06 | 14,538,447 | +0.39(+2.84%) |
Oct 03, 2019 | 13.78 | 14.20 | 13.62 | 13.67 | 18,836,530 | -0.09(-0.63%) |
Oct 02, 2019 | 13.79 | 13.95 | 13.59 | 13.75 | 23,438,524 | +0.12(+0.87%) |
Oct 01, 2019 | 13.59 | 13.93 | 13.49 | 13.64 | 24,673,910 | -0.09(-0.63%) |
Sep 30, 2019 | 13.70 | 13.90 | 13.46 | 13.72 | 18,943,370 | -0.32(-2.26%) |
Sep 27, 2019 | 14.05 | 14.16 | 13.90 | 14.04 | 16,724,802 | -0.29(-2.04%) |
Sep 26, 2019 | 14.48 | 14.55 | 14.29 | 14.33 | 11,183,520 | -0.06(-0.44%) |
Sep 25, 2019 | 14.81 | 14.86 | 14.25 | 14.40 | 16,935,232 | -0.50(-3.35%) |
Sep 24, 2019 | 14.63 | 14.93 | 14.51 | 14.89 | 20,059,872 | +0.17(+1.13%) |
Sep 23, 2019 | 14.69 | 14.80 | 14.59 | 14.73 | 17,733,390 | +0.13(+0.92%) |
Sep 20, 2019 | 14.52 | 14.63 | 14.15 | 14.59 | 24,868,352 | +0.10(+0.71%) |
Sep 19, 2019 | 14.13 | 14.53 | 14.13 | 14.49 | 22,302,004 | +0.52(+3.74%) |
Sep 18, 2019 | 14.24 | 14.30 | 13.62 | 13.97 | 21,784,492 | -0.30(-2.11%) |
Sep 17, 2019 | 13.72 | 14.39 | 13.68 | 14.27 | 28,922,584 | +0.73(+5.38%) |
Sep 16, 2019 | 13.74 | 13.82 | 13.48 | 13.54 | 25,388,754 | -0.10(-0.75%) |
Sep 13, 2019 | 13.74 | 13.79 | 13.49 | 13.64 | 29,146,098 | +0.08(+0.58%) |
Sep 12, 2019 | 14.18 | 14.35 | 13.54 | 13.56 | 27,320,824 | -0.17(-1.21%) |
Sep 11, 2019 | 13.63 | 13.99 | 13.60 | 13.73 | 20,691,506 | +0.07(+0.52%) |
Sep 10, 2019 | 13.61 | 13.92 | 13.41 | 13.66 | 22,706,128 | -0.13(-0.92%) |
Sep 09, 2019 | 14.18 | 14.20 | 13.60 | 13.79 | 25,767,682 | -0.36(-2.57%) |
Sep 06, 2019 | 14.56 | 14.78 | 14.14 | 14.15 | 32,788,380 | -0.42(-2.88%) |
Sep 05, 2019 | 15.35 | 15.42 | 14.32 | 14.57 | 36,805,044 | -1.16(-7.40%) |
Sep 04, 2019 | 15.35 | 15.75 | 15.26 | 15.73 | 15,923,031 | +0.36(+2.32%) |
Sep 03, 2019 | 15.52 | 15.58 | 15.31 | 15.38 | 24,910,046 | +0.03(+0.21%) |
Aug 30, 2019 | 15.11 | 15.44 | 15.08 | 15.35 | 17,568,884 | +0.08(+0.52%) |
Aug 29, 2019 | 15.72 | 15.72 | 15.19 | 15.27 | 26,677,552 | -0.45(-2.86%) |
Aug 28, 2019 | 15.58 | 15.82 | 15.43 | 15.72 | 23,460,686 | +0.13(+0.86%) |
Aug 27, 2019 | 15.24 | 15.65 | 15.24 | 15.58 | 24,230,100 | +0.42(+2.75%) |
Aug 26, 2019 | 15.17 | 15.35 | 15.00 | 15.16 | 17,406,898 | +0.08(+0.52%) |
Aug 23, 2019 | 14.85 | 15.17 | 14.76 | 15.09 | 23,182,942 | +0.32(+2.13%) |
Aug 22, 2019 | 14.62 | 14.81 | 14.58 | 14.77 | 12,785,506 | +0.08(+0.54%) |
Aug 21, 2019 | 14.61 | 14.79 | 14.51 | 14.69 | 13,114,217 | -0.04(-0.27%) |
Aug 20, 2019 | 14.34 | 14.75 | 14.33 | 14.73 | 17,555,398 | +0.46(+3.26%) |
Aug 19, 2019 | 14.21 | 14.51 | 14.09 | 14.27 | 29,761,560 | -0.23(-1.58%) |
Aug 16, 2019 | 14.34 | 14.52 | 14.20 | 14.49 | 22,094,466 | +0.00(+0.00%) |
Aug 15, 2019 | 14.30 | 14.49 | 14.18 | 14.49 | 17,213,606 | +0.17(+1.16%) |
Aug 14, 2019 | 14.42 | 14.50 | 14.22 | 14.33 | 24,110,738 | +0.06(+0.39%) |
Aug 13, 2019 | 14.46 | 14.50 | 13.79 | 14.27 | 31,568,018 | +0.11(+0.78%) |
Aug 12, 2019 | 14.60 | 14.71 | 14.09 | 14.16 | 21,242,738 | -0.13(-0.94%) |
Aug 09, 2019 | 14.28 | 14.48 | 14.22 | 14.30 | 16,956,714 | -0.01(-0.06%) |
Aug 08, 2019 | 13.96 | 14.39 | 13.84 | 14.31 | 23,373,446 | +0.08(+0.55%) |
Aug 07, 2019 | 14.16 | 14.53 | 14.16 | 14.23 | 31,381,448 | +0.38(+2.73%) |
Aug 06, 2019 | 13.75 | 14.12 | 13.67 | 13.85 | 18,754,622 | -0.02(-0.11%) |
Aug 05, 2019 | 13.79 | 14.14 | 13.75 | 13.86 | 32,764,172 | +0.54(+4.02%) |
Aug 02, 2019 | 13.29 | 13.64 | 13.28 | 13.33 | 16,939,712 | -0.03(-0.24%) |
Aug 01, 2019 | 12.49 | 13.48 | 12.48 | 13.36 | 31,543,404 | +0.54(+4.24%) |
Jul 31, 2019 | 13.40 | 13.43 | 12.58 | 12.82 | 42,703,924 | -0.63(-4.69%) |
Jul 30, 2019 | 13.58 | 13.64 | 13.38 | 13.45 | 18,515,762 | -0.12(-0.87%) |
Jul 29, 2019 | 13.52 | 13.57 | 13.38 | 13.56 | 16,046,681 | +0.12(+0.88%) |
Jul 26, 2019 | 13.45 | 13.57 | 13.39 | 13.45 | 14,408,392 | +0.02(+0.12%) |
Jul 25, 2019 | 13.63 | 13.71 | 13.32 | 13.43 | 19,945,600 | -0.24(-1.79%) |
Jul 24, 2019 | 13.71 | 13.79 | 13.63 | 13.67 | 14,150,136 | +0.05(+0.35%) |
Jul 23, 2019 | 13.52 | 13.77 | 13.45 | 13.63 | 19,390,142 | -0.04(-0.29%) |
Jul 22, 2019 | 13.54 | 13.71 | 13.48 | 13.67 | 17,949,774 | +0.10(+0.76%) |
Jul 19, 2019 | 13.45 | 13.78 | 13.42 | 13.56 | 31,083,820 | -0.01(-0.06%) |
Jul 18, 2019 | 13.15 | 13.67 | 12.99 | 13.57 | 29,879,702 | +0.40(+3.05%) |
Jul 17, 2019 | 12.78 | 13.20 | 12.73 | 13.17 | 22,738,402 | +0.47(+3.72%) |
Jul 16, 2019 | 12.77 | 12.93 | 12.57 | 12.70 | 14,909,774 | -0.18(-1.41%) |
Jul 15, 2019 | 13.06 | 13.15 | 12.79 | 12.88 | 14,364,601 | -0.13(-1.03%) |
Jul 12, 2019 | 12.98 | 13.05 | 12.84 | 13.01 | 14,510,528 | +0.09(+0.73%) |
Jul 11, 2019 | 12.98 | 13.15 | 12.86 | 12.92 | 20,086,122 | -0.10(-0.79%) |
Jul 10, 2019 | 12.82 | 13.05 | 12.66 | 13.02 | 23,627,534 | +0.37(+2.93%) |
Jul 09, 2019 | 12.41 | 12.70 | 12.37 | 12.65 | 15,169,102 | +0.15(+1.20%) |
Jul 08, 2019 | 12.51 | 12.58 | 12.33 | 12.50 | 14,799,438 | +0.05(+0.38%) |
Jul 05, 2019 | 12.22 | 12.50 | 12.00 | 12.45 | 19,764,372 | -0.06(-0.50%) |
Jul 03, 2019 | 12.42 | 12.52 | 12.23 | 12.52 | 13,123,003 | +0.23(+1.86%) |
Jul 02, 2019 | 11.92 | 12.40 | 11.89 | 12.29 | 25,735,772 | +0.47(+4.00%) |
Jul 01, 2019 | 11.98 | 12.06 | 11.70 | 11.81 | 27,222,580 | -0.61(-4.95%) |
Jun 28, 2019 | 12.45 | 12.50 | 12.22 | 12.43 | 14,363,098 | +0.06(+0.45%) |
Jun 27, 2019 | 12.30 | 12.41 | 12.10 | 12.37 | 26,093,736 | -0.13(-1.01%) |
Jun 26, 2019 | 12.02 | 12.61 | 12.00 | 12.50 | 25,855,858 | -0.12(-0.94%) |
Jun 25, 2019 | 12.85 | 12.97 | 12.39 | 12.62 | 36,862,672 | -0.18(-1.42%) |
Jun 24, 2019 | 12.39 | 12.82 | 12.35 | 12.80 | 35,766,060 | +0.50(+4.10%) |
Jun 21, 2019 | 12.06 | 12.38 | 11.97 | 12.30 | 34,242,548 | +0.24(+1.96%) |
Jun 20, 2019 | 11.77 | 12.28 | 11.76 | 12.06 | 40,089,148 | +0.65(+5.66%) |
Jun 19, 2019 | 11.12 | 11.45 | 11.02 | 11.41 | 28,530,966 | +0.09(+0.77%) |
Jun 18, 2019 | 11.28 | 11.38 | 11.08 | 11.33 | 25,022,758 | +0.17(+1.55%) |
Jun 17, 2019 | 10.95 | 11.18 | 10.88 | 11.15 | 16,429,027 | +0.20(+1.80%) |
Jun 14, 2019 | 11.04 | 11.09 | 10.84 | 10.96 | 18,860,120 | +0.03(+0.29%) |
Jun 13, 2019 | 10.82 | 10.94 | 10.70 | 10.92 | 14,960,479 | +0.10(+0.95%) |
Jun 12, 2019 | 10.74 | 10.87 | 10.72 | 10.82 | 21,187,452 | +0.14(+1.33%) |
Jun 11, 2019 | 10.54 | 10.76 | 10.51 | 10.68 | 13,034,806 | +0.08(+0.74%) |
Jun 10, 2019 | 10.44 | 10.62 | 10.40 | 10.60 | 11,531,162 | -0.07(-0.67%) |
Jun 07, 2019 | 10.71 | 10.80 | 10.61 | 10.67 | 20,830,772 | +0.02(+0.22%) |
Jun 06, 2019 | 10.41 | 10.77 | 10.35 | 10.65 | 26,391,156 | +0.22(+2.12%) |
Jun 05, 2019 | 10.60 | 10.66 | 10.20 | 10.43 | 22,844,186 | +0.02(+0.15%) |
Jun 04, 2019 | 10.23 | 10.43 | 10.17 | 10.41 | 18,747,362 | +0.09(+0.92%) |
Jun 03, 2019 | 9.923 | 10.38 | 9.907 | 10.32 | 32,006,240 | +0.53(+5.39%) |
May 31, 2019 | 9.466 | 9.821 | 9.450 | 9.789 | 23,081,314 | +0.50(+5.34%) |
May 30, 2019 | 9.269 | 9.356 | 9.190 | 9.292 | 11,764,920 | +0.11(+1.15%) |
May 29, 2019 | 9.171 | 9.359 | 9.171 | 9.187 | 13,260,504 | +0.01(+0.09%) |
May 28, 2019 | 9.148 | 9.265 | 9.109 | 9.179 | 12,396,135 | -0.16(-1.76%) |
May 24, 2019 | 9.382 | 9.382 | 9.187 | 9.343 | 13,535,665 | -0.01(-0.08%) |
May 23, 2019 | 9.398 | 9.570 | 9.351 | 9.351 | 16,819,892 | +0.02(+0.17%) |
May 22, 2019 | 9.507 | 9.515 | 9.242 | 9.335 | 16,429,660 | -0.15(-1.57%) |
May 21, 2019 | 9.484 | 9.515 | 9.320 | 9.484 | 14,586,452 | -0.05(-0.57%) |
May 20, 2019 | 9.539 | 9.664 | 9.500 | 9.539 | 8,452,066 | -0.02(-0.16%) |
May 17, 2019 | 9.460 | 9.593 | 9.390 | 9.554 | 14,672,068 | +0.03(+0.33%) |
May 16, 2019 | 9.711 | 9.718 | 9.468 | 9.523 | 17,350,924 | -0.25(-2.56%) |
May 15, 2019 | 9.820 | 9.867 | 9.695 | 9.773 | 14,238,648 | +0.03(+0.32%) |
May 14, 2019 | 9.593 | 9.797 | 9.531 | 9.742 | 15,614,505 | +0.12(+1.22%) |
May 13, 2019 | 9.476 | 9.648 | 9.398 | 9.625 | 19,046,410 | +0.24(+2.58%) |
May 10, 2019 | 9.703 | 9.742 | 9.382 | 9.382 | 18,247,676 | -0.29(-2.99%) |
May 09, 2019 | 9.851 | 9.930 | 9.664 | 9.672 | 13,199,562 | -0.16(-1.59%) |
May 08, 2019 | 10.01 | 10.17 | 9.726 | 9.828 | 19,072,414 | -0.12(-1.18%) |
May 07, 2019 | 9.859 | 10.01 | 9.789 | 9.945 | 16,479,475 | +0.05(+0.55%) |
May 06, 2019 | 9.875 | 9.883 | 9.789 | 9.890 | 8,551,733 | +0.05(+0.48%) |
May 03, 2019 | 9.898 | 9.942 | 9.769 | 9.844 | 14,806,620 | +0.06(+0.64%) |
May 02, 2019 | 9.765 | 9.984 | 9.699 | 9.781 | 17,904,576 | -0.06(-0.64%) |