Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.80 | 14.06 | 13.36 | 14.06 | 825,000 | +0.28(+2.03%) |
May 28, 2020 | 14.94 | 14.94 | 13.69 | 13.78 | 1,059,980 | -1.27(-8.44%) |
May 27, 2020 | 14.68 | 15.36 | 14.11 | 15.05 | 890,568 | +0.44(+3.01%) |
May 26, 2020 | 15.20 | 15.60 | 14.46 | 14.61 | 747,516 | +0.02(+0.14%) |
May 22, 2020 | 13.20 | 14.89 | 13.15 | 14.59 | 1,235,100 | +1.39(+10.53%) |
May 21, 2020 | 13.15 | 13.70 | 13.10 | 13.20 | 663,125 | +0.06(+0.46%) |
May 20, 2020 | 13.56 | 13.99 | 13.05 | 13.14 | 835,670 | -0.49(-3.60%) |
May 19, 2020 | 13.55 | 13.80 | 13.00 | 13.63 | 966,530 | +0.13(+0.96%) |
May 18, 2020 | 14.25 | 14.27 | 13.25 | 13.50 | 1,302,836 | +0.09(+0.67%) |
May 15, 2020 | 14.28 | 14.53 | 13.37 | 13.41 | 1,694,800 | -1.52(-10.18%) |
May 14, 2020 | 16.20 | 16.20 | 14.51 | 14.93 | 4,305,752 | +0.29(+1.98%) |
May 13, 2020 | 14.10 | 14.98 | 12.90 | 14.64 | 3,726,381 | +0.15(+1.04%) |
May 12, 2020 | 15.20 | 15.34 | 13.50 | 14.49 | 2,434,195 | +0.54(+3.87%) |
May 11, 2020 | 13.59 | 15.47 | 13.05 | 13.95 | 2,792,014 | +0.92(+7.06%) |
May 08, 2020 | 10.63 | 13.92 | 10.51 | 13.03 | 2,606,300 | +2.66(+25.65%) |
May 07, 2020 | 10.29 | 10.45 | 10.14 | 10.37 | 566,022 | +0.27(+2.67%) |
May 06, 2020 | 10.49 | 10.60 | 9.890 | 10.10 | 593,447 | -0.25(-2.42%) |
May 05, 2020 | 10.10 | 10.75 | 10.00 | 10.35 | 624,454 | +0.37(+3.71%) |
May 04, 2020 | 10.10 | 10.35 | 9.550 | 9.980 | 912,131 | -0.27(-2.63%) |
May 01, 2020 | 10.40 | 10.74 | 9.960 | 10.25 | 493,000 | -0.74(-6.73%) |
Apr 30, 2020 | 11.18 | 11.26 | 10.47 | 10.99 | 678,972 | -0.05(-0.45%) |
Apr 29, 2020 | 11.15 | 11.45 | 10.92 | 11.04 | 609,153 | +0.13(+1.19%) |
Apr 28, 2020 | 11.21 | 11.64 | 10.70 | 10.91 | 795,091 | -0.19(-1.71%) |
Apr 27, 2020 | 10.75 | 11.24 | 10.60 | 11.10 | 1,007,015 | +0.54(+5.11%) |
Apr 24, 2020 | 10.58 | 10.90 | 10.11 | 10.56 | 431,900 | +0.09(+0.86%) |
Apr 23, 2020 | 10.94 | 11.16 | 10.42 | 10.47 | 523,788 | -0.19(-1.78%) |
Apr 22, 2020 | 11.20 | 11.45 | 10.61 | 10.66 | 919,052 | -0.49(-4.39%) |
Apr 21, 2020 | 11.75 | 12.33 | 11.01 | 11.15 | 1,182,600 | -0.79(-6.62%) |
Apr 20, 2020 | 11.26 | 12.85 | 11.20 | 11.94 | 1,661,348 | +0.19(+1.62%) |
Apr 17, 2020 | 11.48 | 11.78 | 11.03 | 11.75 | 862,500 | +0.80(+7.31%) |
Apr 16, 2020 | 10.79 | 11.09 | 10.65 | 10.95 | 992,726 | +0.00(+0.00%) |
Apr 15, 2020 | 10.80 | 11.00 | 10.51 | 10.95 | 617,612 | -0.10(-0.90%) |
Apr 14, 2020 | 10.62 | 11.17 | 10.62 | 11.05 | 997,815 | +0.73(+7.07%) |
Apr 13, 2020 | 10.15 | 10.39 | 9.610 | 10.32 | 633,201 | +0.18(+1.78%) |
Apr 09, 2020 | 9.720 | 10.47 | 9.600 | 10.14 | 1,037,700 | +0.62(+6.51%) |
Apr 08, 2020 | 8.780 | 9.860 | 8.770 | 9.520 | 893,025 | +0.91(+10.57%) |
Apr 07, 2020 | 9.000 | 9.560 | 8.580 | 8.610 | 731,609 | +0.01(+0.12%) |
Apr 06, 2020 | 8.830 | 9.000 | 8.470 | 8.600 | 668,410 | +0.22(+2.63%) |
Apr 03, 2020 | 8.530 | 8.600 | 8.130 | 8.380 | 417,200 | -0.25(-2.90%) |
Apr 02, 2020 | 8.000 | 8.654 | 7.910 | 8.630 | 675,116 | +0.50(+6.15%) |
Apr 01, 2020 | 8.380 | 8.450 | 8.050 | 8.130 | 379,665 | -0.51(-5.90%) |
Mar 31, 2020 | 8.410 | 8.790 | 8.410 | 8.640 | 484,849 | +0.23(+2.73%) |
Mar 30, 2020 | 8.610 | 8.655 | 8.250 | 8.410 | 539,901 | +0.11(+1.33%) |
Mar 27, 2020 | 8.600 | 8.790 | 8.270 | 8.300 | 646,500 | -0.89(-9.68%) |
Mar 26, 2020 | 9.430 | 9.500 | 8.200 | 9.190 | 1,028,187 | +0.21(+2.34%) |
Mar 25, 2020 | 8.530 | 9.500 | 7.810 | 8.980 | 2,347,389 | +0.42(+4.91%) |
Mar 24, 2020 | 7.700 | 8.710 | 7.370 | 8.560 | 1,261,484 | +1.26(+17.26%) |
Mar 23, 2020 | 7.790 | 8.390 | 7.250 | 7.300 | 1,333,026 | -0.36(-4.70%) |
Mar 20, 2020 | 9.000 | 9.180 | 7.650 | 7.660 | 967,600 | -1.15(-13.05%) |
Mar 19, 2020 | 7.660 | 8.890 | 7.170 | 8.810 | 1,002,743 | +0.96(+12.23%) |
Mar 18, 2020 | 8.710 | 8.920 | 7.350 | 7.850 | 686,357 | -1.37(-14.86%) |
Mar 17, 2020 | 8.880 | 10.00 | 8.110 | 9.220 | 767,250 | +0.45(+5.13%) |
Mar 16, 2020 | 8.760 | 9.040 | 8.500 | 8.770 | 1,171,366 | -0.72(-7.59%) |
Mar 13, 2020 | 10.13 | 10.26 | 9.120 | 9.490 | 1,281,000 | +0.45(+4.98%) |
Mar 12, 2020 | 10.05 | 10.14 | 9.000 | 9.040 | 1,069,530 | -2.06(-18.56%) |
Mar 11, 2020 | 12.00 | 12.35 | 11.00 | 11.10 | 1,047,955 | -1.30(-10.48%) |
Mar 10, 2020 | 12.80 | 13.13 | 12.00 | 12.40 | 1,647,949 | +0.08(+0.65%) |
Mar 09, 2020 | 12.78 | 13.35 | 12.32 | 12.32 | 1,405,923 | -1.67(-11.94%) |
Mar 06, 2020 | 13.58 | 14.29 | 13.34 | 13.99 | 921,500 | -0.31(-2.17%) |
Mar 05, 2020 | 14.80 | 15.04 | 14.18 | 14.30 | 846,537 | -0.84(-5.55%) |
Mar 04, 2020 | 15.00 | 15.14 | 14.22 | 15.14 | 1,242,016 | +0.64(+4.41%) |
Mar 03, 2020 | 15.85 | 16.25 | 14.15 | 14.50 | 1,150,679 | -1.26(-7.99%) |
Mar 02, 2020 | 16.50 | 16.50 | 15.33 | 15.76 | 1,002,290 | -0.54(-3.31%) |
Feb 28, 2020 | 14.74 | 16.30 | 14.50 | 16.30 | 1,822,700 | +0.72(+4.62%) |
Feb 27, 2020 | 16.28 | 16.29 | 15.00 | 15.58 | 3,453,021 | -1.20(-7.15%) |
Feb 26, 2020 | 16.84 | 17.62 | 15.73 | 16.78 | 4,062,167 | -2.53(-13.10%) |
Feb 25, 2020 | 19.36 | 19.98 | 18.24 | 19.31 | 1,752,084 | +0.45(+2.39%) |
Feb 24, 2020 | 20.16 | 20.16 | 18.60 | 18.86 | 995,251 | -2.13(-10.15%) |
Feb 21, 2020 | 20.56 | 21.00 | 20.02 | 20.99 | 904,800 | +0.43(+2.09%) |
Feb 20, 2020 | 20.36 | 20.70 | 19.88 | 20.56 | 564,478 | +0.04(+0.19%) |
Feb 19, 2020 | 19.70 | 20.65 | 19.65 | 20.52 | 711,191 | +0.82(+4.16%) |
Feb 18, 2020 | 19.40 | 19.70 | 18.75 | 19.70 | 602,585 | +0.21(+1.08%) |
Feb 14, 2020 | 18.94 | 19.50 | 18.87 | 19.49 | 510,900 | +0.52(+2.74%) |
Feb 13, 2020 | 19.24 | 19.29 | 18.78 | 18.97 | 609,472 | -0.56(-2.87%) |
Feb 12, 2020 | 19.02 | 19.74 | 19.00 | 19.53 | 462,575 | +0.63(+3.33%) |
Feb 11, 2020 | 18.57 | 19.63 | 18.20 | 18.90 | 915,145 | +0.55(+3.00%) |
Feb 10, 2020 | 18.42 | 18.49 | 17.80 | 18.35 | 554,756 | +0.24(+1.33%) |
Feb 07, 2020 | 18.58 | 19.07 | 18.06 | 18.11 | 909,200 | -0.40(-2.16%) |
Feb 06, 2020 | 18.05 | 19.31 | 18.05 | 18.51 | 967,495 | +0.64(+3.58%) |
Feb 05, 2020 | 17.67 | 18.45 | 17.30 | 17.87 | 1,025,702 | +0.70(+4.08%) |
Feb 04, 2020 | 17.62 | 17.80 | 17.00 | 17.17 | 998,158 | -0.25(-1.44%) |
Feb 03, 2020 | 17.52 | 17.91 | 17.27 | 17.42 | 399,087 | -0.37(-2.08%) |
Jan 31, 2020 | 17.66 | 18.20 | 17.45 | 17.79 | 721,100 | -0.20(-1.11%) |
Jan 30, 2020 | 17.99 | 18.13 | 17.38 | 17.99 | 787,447 | -0.19(-1.05%) |
Jan 29, 2020 | 18.22 | 18.45 | 17.76 | 18.18 | 530,126 | +0.06(+0.33%) |
Jan 28, 2020 | 17.70 | 18.26 | 17.68 | 18.12 | 610,134 | +0.47(+2.66%) |
Jan 27, 2020 | 17.14 | 17.75 | 17.05 | 17.65 | 600,629 | +0.01(+0.06%) |
Jan 24, 2020 | 18.00 | 18.00 | 17.25 | 17.64 | 1,475,700 | -0.31(-1.73%) |
Jan 23, 2020 | 18.77 | 18.95 | 17.87 | 17.95 | 1,674,786 | -1.03(-5.43%) |
Jan 22, 2020 | 20.51 | 20.99 | 18.83 | 18.98 | 1,329,637 | -1.37(-6.73%) |
Jan 21, 2020 | 20.64 | 20.80 | 20.15 | 20.35 | 531,240 | -0.53(-2.54%) |
Jan 17, 2020 | 20.69 | 21.19 | 20.42 | 20.88 | 759,100 | +0.19(+0.92%) |
Jan 16, 2020 | 20.61 | 21.04 | 20.30 | 20.69 | 1,077,078 | +0.28(+1.37%) |
Jan 15, 2020 | 20.65 | 20.80 | 19.90 | 20.41 | 1,311,015 | -0.23(-1.11%) |
Jan 14, 2020 | 19.58 | 20.64 | 19.33 | 20.64 | 1,464,754 | +1.32(+6.83%) |
Jan 13, 2020 | 19.25 | 19.56 | 19.08 | 19.32 | 785,142 | +0.23(+1.20%) |
Jan 10, 2020 | 19.90 | 20.00 | 18.99 | 19.09 | 1,080,100 | -0.91(-4.55%) |
Jan 09, 2020 | 19.22 | 20.00 | 19.01 | 20.00 | 744,844 | +0.76(+3.95%) |
Jan 08, 2020 | 19.10 | 19.66 | 19.05 | 19.24 | 763,935 | -0.17(-0.88%) |
Jan 07, 2020 | 18.93 | 19.54 | 18.90 | 19.41 | 633,432 | +0.32(+1.68%) |
Jan 06, 2020 | 18.60 | 19.15 | 18.38 | 19.09 | 608,156 | +0.20(+1.06%) |
Jan 03, 2020 | 18.00 | 18.92 | 18.00 | 18.89 | 869,000 | +0.50(+2.72%) |
Jan 02, 2020 | 18.53 | 18.89 | 18.16 | 18.39 | 1,114,582 | +0.03(+0.16%) |
Dec 31, 2019 | 18.22 | 18.75 | 18.08 | 18.36 | 1,172,600 | +0.01(+0.05%) |
Dec 30, 2019 | 18.90 | 19.13 | 18.28 | 18.35 | 1,204,545 | -0.64(-3.37%) |
Dec 27, 2019 | 19.32 | 19.66 | 18.86 | 18.99 | 1,095,900 | -0.31(-1.61%) |
Dec 26, 2019 | 19.00 | 19.62 | 18.60 | 19.30 | 1,172,419 | +0.57(+3.04%) |
Dec 24, 2019 | 18.45 | 19.12 | 18.35 | 18.73 | 826,200 | +0.40(+2.18%) |
Dec 23, 2019 | 19.50 | 19.70 | 18.26 | 18.33 | 2,094,819 | -0.69(-3.63%) |
Dec 20, 2019 | 18.86 | 19.44 | 18.22 | 19.02 | 2,948,300 | +1.36(+7.70%) |
Dec 19, 2019 | 16.91 | 17.72 | 16.91 | 17.66 | 757,143 | +0.66(+3.88%) |
Dec 18, 2019 | 17.31 | 17.68 | 16.88 | 17.00 | 1,577,560 | +0.19(+1.13%) |
Dec 17, 2019 | 17.00 | 17.12 | 16.55 | 16.81 | 694,896 | -0.32(-1.87%) |
Dec 16, 2019 | 17.02 | 17.45 | 16.91 | 17.13 | 609,794 | +0.08(+0.47%) |
Dec 13, 2019 | 17.20 | 17.45 | 16.81 | 17.05 | 654,600 | -0.09(-0.53%) |
Dec 12, 2019 | 16.66 | 17.26 | 16.34 | 17.14 | 958,325 | +0.33(+1.96%) |
Dec 11, 2019 | 17.06 | 17.06 | 16.13 | 16.81 | 930,337 | -0.23(-1.35%) |
Dec 10, 2019 | 17.67 | 18.01 | 16.91 | 17.04 | 838,149 | -0.13(-0.76%) |
Dec 09, 2019 | 16.80 | 17.41 | 16.76 | 17.17 | 650,898 | +0.43(+2.57%) |
Dec 06, 2019 | 17.25 | 18.11 | 16.51 | 16.74 | 901,800 | -0.46(-2.67%) |
Dec 05, 2019 | 17.50 | 17.73 | 16.79 | 17.20 | 1,216,604 | -0.39(-2.22%) |
Dec 04, 2019 | 17.16 | 18.01 | 16.61 | 17.59 | 1,485,395 | +0.93(+5.58%) |
Dec 03, 2019 | 15.72 | 17.37 | 15.19 | 16.66 | 881,169 | +0.44(+2.71%) |
Dec 02, 2019 | 16.25 | 16.68 | 15.85 | 16.22 | 699,744 | +0.10(+0.62%) |
Nov 29, 2019 | 16.67 | 16.80 | 15.85 | 16.12 | 435,300 | -0.62(-3.70%) |
Nov 27, 2019 | 17.20 | 17.40 | 16.67 | 16.74 | 743,600 | -0.45(-2.62%) |
Nov 26, 2019 | 17.34 | 17.49 | 16.80 | 17.19 | 1,726,997 | +0.66(+3.99%) |
Nov 25, 2019 | 15.33 | 16.88 | 15.11 | 16.53 | 1,531,696 | +1.21(+7.90%) |
Nov 22, 2019 | 14.95 | 15.51 | 14.46 | 15.32 | 899,800 | +0.30(+2.00%) |
Nov 21, 2019 | 14.70 | 15.39 | 14.40 | 15.02 | 918,996 | +0.36(+2.46%) |
Nov 20, 2019 | 14.74 | 14.98 | 14.35 | 14.66 | 877,795 | -0.13(-0.88%) |
Nov 19, 2019 | 14.97 | 15.25 | 14.60 | 14.79 | 1,294,193 | -0.35(-2.31%) |
Nov 18, 2019 | 15.52 | 15.59 | 14.76 | 15.14 | 1,945,485 | -0.32(-2.07%) |
Nov 15, 2019 | 16.15 | 16.30 | 15.37 | 15.46 | 1,053,700 | -0.19(-1.21%) |
Nov 14, 2019 | 16.03 | 16.15 | 15.20 | 15.65 | 1,137,983 | -0.50(-3.10%) |
Nov 13, 2019 | 15.86 | 16.51 | 15.82 | 16.15 | 1,782,731 | +0.63(+4.06%) |
Nov 12, 2019 | 15.35 | 16.12 | 15.12 | 15.52 | 1,184,666 | +0.22(+1.44%) |
Nov 11, 2019 | 16.29 | 16.42 | 15.22 | 15.30 | 1,972,014 | -1.03(-6.31%) |
Nov 08, 2019 | 19.37 | 19.70 | 16.02 | 16.33 | 5,033,800 | -3.00(-15.52%) |
Nov 07, 2019 | 19.94 | 20.05 | 19.03 | 19.33 | 1,637,186 | -0.33(-1.68%) |
Nov 06, 2019 | 19.56 | 19.87 | 19.02 | 19.66 | 1,185,972 | +0.21(+1.08%) |
Nov 05, 2019 | 20.92 | 21.48 | 19.38 | 19.45 | 2,090,790 | -1.35(-6.49%) |
Nov 04, 2019 | 21.53 | 21.64 | 20.65 | 20.80 | 955,982 | -0.44(-2.07%) |
Nov 01, 2019 | 20.92 | 21.90 | 20.65 | 21.24 | 789,300 | +0.48(+2.31%) |
Oct 31, 2019 | 21.24 | 21.24 | 20.47 | 20.76 | 863,904 | -0.32(-1.52%) |
Oct 30, 2019 | 20.86 | 21.36 | 20.22 | 21.08 | 1,075,917 | +0.57(+2.78%) |
Oct 29, 2019 | 21.27 | 21.39 | 20.51 | 20.51 | 836,732 | -0.87(-4.07%) |
Oct 28, 2019 | 21.40 | 22.10 | 21.20 | 21.38 | 980,256 | +0.41(+1.96%) |
Oct 25, 2019 | 21.10 | 21.73 | 20.94 | 20.97 | 819,300 | -0.17(-0.80%) |
Oct 24, 2019 | 21.42 | 21.80 | 20.97 | 21.14 | 1,187,720 | -0.27(-1.26%) |
Oct 23, 2019 | 21.25 | 22.20 | 20.92 | 21.41 | 1,275,877 | +0.25(+1.18%) |
Oct 22, 2019 | 22.62 | 22.72 | 20.50 | 21.16 | 2,125,104 | -1.50(-6.62%) |
Oct 21, 2019 | 22.27 | 23.07 | 22.03 | 22.66 | 1,459,355 | +0.64(+2.91%) |
Oct 18, 2019 | 21.75 | 22.23 | 21.27 | 22.02 | 1,098,700 | +0.22(+1.01%) |
Oct 17, 2019 | 21.83 | 22.29 | 21.31 | 21.80 | 818,533 | -0.20(-0.91%) |
Oct 16, 2019 | 21.07 | 22.37 | 20.54 | 22.00 | 1,166,813 | +0.93(+4.41%) |
Oct 15, 2019 | 22.53 | 22.70 | 21.01 | 21.07 | 1,277,934 | -1.53(-6.77%) |
Oct 14, 2019 | 21.63 | 23.17 | 21.60 | 22.60 | 870,930 | +0.87(+4.00%) |
Oct 11, 2019 | 21.28 | 22.60 | 20.79 | 21.73 | 1,693,600 | +0.72(+3.43%) |
Oct 10, 2019 | 21.92 | 22.25 | 20.70 | 21.01 | 1,246,246 | -0.90(-4.11%) |
Oct 09, 2019 | 22.78 | 22.86 | 21.59 | 21.91 | 1,358,315 | -0.65(-2.88%) |
Oct 08, 2019 | 23.55 | 23.71 | 22.06 | 22.56 | 996,133 | -1.30(-5.45%) |
Oct 07, 2019 | 24.07 | 24.60 | 23.75 | 23.86 | 1,002,285 | -0.30(-1.24%) |
Oct 04, 2019 | 24.05 | 24.30 | 23.35 | 24.16 | 1,035,000 | -0.03(-0.12%) |
Oct 03, 2019 | 23.12 | 24.25 | 22.93 | 24.19 | 1,330,807 | +1.31(+5.73%) |
Oct 02, 2019 | 23.28 | 23.40 | 21.88 | 22.88 | 1,149,058 | -0.55(-2.35%) |
Oct 01, 2019 | 23.37 | 23.65 | 22.77 | 23.43 | 774,816 | +0.06(+0.26%) |
Sep 30, 2019 | 22.85 | 23.93 | 22.72 | 23.37 | 865,410 | +0.53(+2.32%) |
Sep 27, 2019 | 22.16 | 23.39 | 22.10 | 22.84 | 1,207,000 | +0.75(+3.40%) |
Sep 26, 2019 | 22.21 | 22.82 | 21.84 | 22.09 | 541,820 | -0.16(-0.72%) |
Sep 25, 2019 | 22.25 | 22.50 | 21.58 | 22.25 | 877,725 | +0.42(+1.92%) |
Sep 24, 2019 | 24.08 | 24.13 | 21.67 | 21.83 | 1,206,210 | -2.11(-8.81%) |
Sep 23, 2019 | 23.73 | 24.48 | 23.15 | 23.94 | 775,445 | +0.11(+0.46%) |
Sep 20, 2019 | 24.16 | 24.80 | 23.68 | 23.83 | 1,325,500 | -0.28(-1.16%) |
Sep 19, 2019 | 23.83 | 24.57 | 23.63 | 24.11 | 553,092 | +0.30(+1.26%) |
Sep 18, 2019 | 25.41 | 25.59 | 23.26 | 23.81 | 1,369,744 | -1.79(-6.99%) |
Sep 17, 2019 | 26.23 | 26.49 | 24.79 | 25.60 | 860,183 | -0.95(-3.58%) |
Sep 16, 2019 | 25.26 | 26.69 | 24.91 | 26.55 | 801,667 | +0.97(+3.79%) |
Sep 13, 2019 | 24.47 | 26.09 | 24.30 | 25.58 | 890,300 | +0.97(+3.94%) |
Sep 12, 2019 | 25.35 | 25.64 | 23.62 | 24.61 | 1,352,691 | -0.45(-1.80%) |
Sep 11, 2019 | 24.00 | 26.68 | 23.80 | 25.06 | 1,664,092 | +0.65(+2.66%) |
Sep 10, 2019 | 21.85 | 24.60 | 21.82 | 24.41 | 1,817,201 | +2.60(+11.92%) |
Sep 09, 2019 | 22.30 | 22.59 | 21.53 | 21.81 | 788,178 | -0.42(-1.89%) |
Sep 06, 2019 | 23.53 | 23.85 | 22.11 | 22.23 | 809,900 | -1.12(-4.80%) |
Sep 05, 2019 | 22.15 | 24.13 | 22.07 | 23.35 | 1,158,293 | +1.20(+5.42%) |
Sep 04, 2019 | 21.85 | 22.21 | 21.10 | 22.15 | 577,689 | +0.64(+2.98%) |
Sep 03, 2019 | 22.20 | 22.43 | 21.10 | 21.51 | 841,282 | -1.16(-5.12%) |
Aug 30, 2019 | 23.36 | 23.87 | 22.37 | 22.67 | 602,600 | -0.63(-2.70%) |
Aug 29, 2019 | 22.63 | 23.41 | 22.56 | 23.30 | 1,247,425 | +1.11(+5.00%) |
Aug 28, 2019 | 21.63 | 22.50 | 21.10 | 22.19 | 987,514 | +0.58(+2.68%) |
Aug 27, 2019 | 23.01 | 23.07 | 21.30 | 21.61 | 1,517,482 | -1.32(-5.76%) |
Aug 26, 2019 | 23.72 | 24.04 | 22.23 | 22.93 | 1,069,461 | -0.08(-0.35%) |
Aug 23, 2019 | 24.93 | 25.35 | 23.00 | 23.01 | 1,763,900 | -2.40(-9.45%) |
Aug 22, 2019 | 25.70 | 26.50 | 24.86 | 25.41 | 1,291,520 | +0.03(+0.12%) |
Aug 21, 2019 | 23.91 | 26.50 | 23.91 | 25.38 | 1,766,509 | +1.61(+6.77%) |
Aug 20, 2019 | 24.25 | 24.40 | 23.10 | 23.77 | 1,388,779 | -0.64(-2.62%) |
Aug 19, 2019 | 23.89 | 24.85 | 23.00 | 24.41 | 1,498,353 | +0.72(+3.04%) |
Aug 16, 2019 | 24.50 | 25.27 | 23.50 | 23.69 | 2,312,000 | -0.78(-3.19%) |
Aug 15, 2019 | 23.67 | 25.00 | 22.81 | 24.47 | 2,443,560 | +2.37(+10.72%) |
Aug 14, 2019 | 25.22 | 25.32 | 22.06 | 22.10 | 2,224,374 | -3.65(-14.17%) |
Aug 13, 2019 | 26.80 | 27.24 | 25.34 | 25.75 | 1,344,697 | -0.68(-2.57%) |
Aug 12, 2019 | 26.04 | 27.99 | 26.00 | 26.43 | 1,263,046 | +0.31(+1.19%) |
Aug 09, 2019 | 25.71 | 27.60 | 25.55 | 26.12 | 3,761,300 | -4.84(-15.63%) |
Aug 08, 2019 | 30.67 | 31.93 | 30.05 | 30.96 | 3,317,172 | +0.97(+3.23%) |
Aug 07, 2019 | 32.12 | 32.14 | 29.78 | 29.99 | 1,298,274 | -2.33(-7.21%) |
Aug 06, 2019 | 31.88 | 32.42 | 31.48 | 32.32 | 616,148 | +0.76(+2.41%) |
Aug 05, 2019 | 32.97 | 32.99 | 30.65 | 31.56 | 961,646 | -2.01(-5.99%) |
Aug 02, 2019 | 33.55 | 33.66 | 32.37 | 33.57 | 700,900 | +0.17(+0.51%) |
Aug 01, 2019 | 34.59 | 35.35 | 32.11 | 33.40 | 914,170 | -1.07(-3.10%) |
Jul 31, 2019 | 34.22 | 34.78 | 33.52 | 34.47 | 860,238 | +0.49(+1.44%) |
Jul 30, 2019 | 35.07 | 35.90 | 33.60 | 33.98 | 796,201 | -1.13(-3.22%) |
Jul 29, 2019 | 34.29 | 35.43 | 34.11 | 35.11 | 966,001 | +0.82(+2.39%) |
Jul 26, 2019 | 33.80 | 34.65 | 32.51 | 34.29 | 893,600 | +0.77(+2.30%) |
Jul 25, 2019 | 34.10 | 35.94 | 33.32 | 33.52 | 1,118,867 | -0.62(-1.82%) |
Jul 24, 2019 | 34.48 | 34.93 | 33.20 | 34.14 | 794,682 | +0.05(+0.15%) |
Jul 23, 2019 | 34.50 | 35.35 | 34.04 | 34.09 | 516,380 | -0.30(-0.87%) |
Jul 22, 2019 | 34.00 | 34.80 | 34.00 | 34.39 | 534,701 | +0.25(+0.73%) |
Jul 19, 2019 | 34.00 | 34.90 | 33.97 | 34.14 | 541,800 | +0.20(+0.59%) |
Jul 18, 2019 | 35.46 | 35.60 | 33.40 | 33.94 | 1,282,392 | -1.75(-4.90%) |
Jul 17, 2019 | 37.31 | 37.89 | 35.45 | 35.69 | 1,011,236 | -1.46(-3.93%) |
Jul 16, 2019 | 38.22 | 38.89 | 37.03 | 37.15 | 824,752 | -0.70(-1.85%) |
Jul 15, 2019 | 37.90 | 40.00 | 37.53 | 37.85 | 1,493,305 | +0.11(+0.29%) |
Jul 12, 2019 | 38.42 | 39.35 | 37.44 | 37.74 | 697,000 | -0.79(-2.05%) |
Jul 11, 2019 | 37.20 | 39.55 | 36.25 | 38.53 | 1,447,143 | +1.48(+3.99%) |
Jul 10, 2019 | 38.73 | 38.94 | 36.15 | 37.05 | 1,354,729 | -1.26(-3.29%) |
Jul 09, 2019 | 37.09 | 39.45 | 37.00 | 38.31 | 1,080,763 | +1.01(+2.71%) |
Jul 08, 2019 | 38.05 | 41.22 | 37.05 | 37.30 | 2,692,221 | -1.30(-3.37%) |
Jul 05, 2019 | 35.14 | 38.79 | 34.76 | 38.60 | 2,251,900 | +3.70(+10.60%) |
Jul 03, 2019 | 34.50 | 35.62 | 33.62 | 34.90 | 1,315,400 | +0.09(+0.26%) |
Jul 02, 2019 | 34.65 | 37.34 | 34.30 | 34.81 | 5,370,763 | +2.02(+6.16%) |
Jul 01, 2019 | 35.40 | 35.86 | 31.67 | 32.79 | 1,861,981 | -1.71(-4.96%) |
Jun 28, 2019 | 34.14 | 35.75 | 33.97 | 34.50 | 846,500 | +0.20(+0.58%) |
Jun 27, 2019 | 33.63 | 35.10 | 33.10 | 34.30 | 969,865 | +0.75(+2.24%) |
Jun 26, 2019 | 35.64 | 35.91 | 33.09 | 33.55 | 1,051,885 | -1.55(-4.42%) |
Jun 25, 2019 | 34.71 | 35.49 | 33.60 | 35.10 | 1,565,122 | +0.88(+2.57%) |
Jun 24, 2019 | 39.71 | 39.83 | 33.30 | 34.22 | 3,330,696 | -4.64(-11.94%) |
Jun 21, 2019 | 44.05 | 44.05 | 38.75 | 38.86 | 2,872,600 | -5.43(-12.26%) |
Jun 20, 2019 | 45.69 | 47.45 | 43.63 | 44.29 | 1,836,063 | -3.61(-7.54%) |
Jun 19, 2019 | 41.07 | 48.36 | 38.32 | 47.90 | 2,794,353 | +7.07(+17.32%) |
Jun 18, 2019 | 41.41 | 42.30 | 40.39 | 40.83 | 1,216,876 | -0.04(-0.10%) |
Jun 17, 2019 | 42.75 | 43.91 | 39.61 | 40.87 | 2,078,522 | -1.14(-2.71%) |
Jun 14, 2019 | 39.44 | 42.68 | 38.51 | 42.01 | 2,497,000 | +1.61(+3.99%) |
Jun 13, 2019 | 38.75 | 41.70 | 37.57 | 40.40 | 4,289,737 | +3.89(+10.65%) |
Jun 12, 2019 | 35.84 | 40.80 | 34.17 | 36.51 | 4,775,709 | +1.06(+2.99%) |
Jun 11, 2019 | 34.50 | 35.80 | 30.51 | 35.45 | 3,581,803 | +2.15(+6.46%) |
Jun 10, 2019 | 38.90 | 44.77 | 33.05 | 33.30 | 9,272,000 | -0.70(-2.06%) |