Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.484 | 4.576 | 4.422 | 4.510 | 2,860,617 | +0.04(+0.98%) |
May 28, 2020 | 4.536 | 4.659 | 4.361 | 4.466 | 4,549,129 | -0.04(-0.97%) |
May 27, 2020 | 4.299 | 4.554 | 4.194 | 4.510 | 5,691,866 | +0.43(+10.54%) |
May 26, 2020 | 4.212 | 4.238 | 4.063 | 4.080 | 2,933,736 | +0.13(+3.33%) |
May 22, 2020 | 3.948 | 3.966 | 3.799 | 3.948 | 3,721,309 | -0.27(-6.44%) |
May 21, 2020 | 4.177 | 4.352 | 4.168 | 4.220 | 2,548,215 | +0.04(+1.05%) |
May 20, 2020 | 4.063 | 4.212 | 4.054 | 4.177 | 3,035,929 | +0.23(+5.78%) |
May 19, 2020 | 4.220 | 4.220 | 3.913 | 3.948 | 3,580,215 | -0.27(-6.44%) |
May 18, 2020 | 4.080 | 4.247 | 4.027 | 4.220 | 4,603,965 | +0.52(+13.98%) |
May 15, 2020 | 3.694 | 3.799 | 3.606 | 3.703 | 2,649,546 | +0.00(+0.00%) |
May 14, 2020 | 3.404 | 3.703 | 3.290 | 3.703 | 4,508,902 | +0.11(+3.18%) |
May 13, 2020 | 3.782 | 3.782 | 3.282 | 3.589 | 4,810,748 | -0.18(-4.88%) |
May 12, 2020 | 3.922 | 3.975 | 3.755 | 3.773 | 2,821,125 | -0.12(-3.15%) |
May 11, 2020 | 3.913 | 3.992 | 3.826 | 3.896 | 3,600,661 | -0.21(-5.13%) |
May 08, 2020 | 3.992 | 4.115 | 3.982 | 4.106 | 2,655,359 | +0.08(+1.96%) |
May 07, 2020 | 3.992 | 4.089 | 3.948 | 4.027 | 3,290,636 | +0.16(+4.08%) |
May 06, 2020 | 4.063 | 4.063 | 3.834 | 3.869 | 3,684,764 | +0.02(+0.46%) |
May 05, 2020 | 4.212 | 4.308 | 3.817 | 3.852 | 5,973,239 | -0.14(-3.52%) |
May 04, 2020 | 3.764 | 4.036 | 3.668 | 3.992 | 3,914,868 | +0.30(+8.08%) |
May 01, 2020 | 3.913 | 4.071 | 3.422 | 3.694 | 6,497,134 | -0.50(-11.92%) |
Apr 30, 2020 | 4.133 | 4.378 | 3.905 | 4.194 | 7,478,212 | -0.31(-6.82%) |
Apr 29, 2020 | 4.036 | 4.563 | 4.027 | 4.501 | 8,117,451 | +0.69(+18.20%) |
Apr 28, 2020 | 3.720 | 3.940 | 3.606 | 3.808 | 5,305,899 | +0.23(+6.37%) |
Apr 27, 2020 | 3.448 | 3.747 | 3.308 | 3.580 | 5,504,764 | +0.41(+13.02%) |
Apr 24, 2020 | 3.115 | 3.225 | 3.045 | 3.168 | 3,729,401 | +0.14(+4.64%) |
Apr 23, 2020 | 2.939 | 3.176 | 2.896 | 3.027 | 5,547,790 | +0.25(+9.18%) |
Apr 22, 2020 | 2.931 | 2.957 | 2.729 | 2.773 | 5,375,161 | +0.13(+4.98%) |
Apr 21, 2020 | 2.632 | 2.659 | 2.483 | 2.641 | 4,413,704 | +0.01(+0.33%) |
Apr 20, 2020 | 2.685 | 2.808 | 2.580 | 2.632 | 6,517,825 | -0.35(-11.76%) |
Apr 17, 2020 | 2.746 | 3.001 | 2.676 | 2.983 | 4,666,681 | +0.42(+16.44%) |
Apr 16, 2020 | 2.939 | 2.966 | 2.545 | 2.562 | 4,456,372 | -0.35(-12.05%) |
Apr 15, 2020 | 2.966 | 3.089 | 2.729 | 2.913 | 5,973,916 | -0.33(-10.27%) |
Apr 14, 2020 | 3.431 | 3.475 | 3.150 | 3.247 | 6,405,756 | -0.24(-6.80%) |
Apr 13, 2020 | 3.685 | 3.685 | 3.431 | 3.483 | 3,040,895 | +0.08(+2.32%) |
Apr 09, 2020 | 3.562 | 3.773 | 3.299 | 3.404 | 8,263,422 | -0.16(-4.43%) |
Apr 08, 2020 | 3.562 | 4.071 | 3.229 | 3.562 | 9,536,407 | +0.02(+0.50%) |
Apr 07, 2020 | 2.448 | 4.291 | 2.448 | 3.545 | 20,971,150 | +1.32(+59.06%) |
Apr 06, 2020 | 2.106 | 2.273 | 2.053 | 2.229 | 4,082,419 | +0.32(+16.51%) |
Apr 03, 2020 | 1.974 | 2.053 | 1.781 | 1.913 | 4,379,479 | -0.03(-1.36%) |
Apr 02, 2020 | 1.799 | 2.018 | 1.755 | 1.939 | 5,084,996 | +0.28(+16.93%) |
Apr 01, 2020 | 1.711 | 1.737 | 1.623 | 1.658 | 2,183,391 | -0.11(-5.97%) |
Mar 31, 2020 | 1.886 | 1.957 | 1.711 | 1.764 | 4,720,678 | +0.05(+3.08%) |
Mar 30, 2020 | 1.658 | 1.816 | 1.579 | 1.711 | 3,806,471 | +0.03(+1.56%) |
Mar 27, 2020 | 1.729 | 1.755 | 1.571 | 1.685 | 5,696,617 | -0.15(-8.13%) |
Mar 26, 2020 | 1.492 | 2.632 | 1.430 | 1.834 | 12,088,379 | +0.41(+29.01%) |
Mar 25, 2020 | 1.395 | 1.483 | 1.211 | 1.421 | 8,068,127 | +0.04(+3.18%) |
Mar 24, 2020 | 1.307 | 1.404 | 1.255 | 1.378 | 4,862,550 | +0.20(+17.16%) |
Mar 23, 2020 | 1.272 | 1.272 | 1.097 | 1.176 | 5,415,060 | -0.24(-16.77%) |
Mar 20, 2020 | 1.571 | 1.579 | 1.404 | 1.413 | 5,317,670 | -0.21(-12.97%) |
Mar 19, 2020 | 1.755 | 1.764 | 1.579 | 1.623 | 4,578,017 | -0.38(-18.86%) |
Mar 18, 2020 | 1.483 | 2.483 | 1.448 | 2.001 | 9,742,553 | -0.19(-8.80%) |
Mar 17, 2020 | 1.974 | 2.237 | 1.974 | 2.194 | 4,103,212 | -0.41(-15.83%) |
Mar 16, 2020 | 2.615 | 2.852 | 2.366 | 2.606 | 3,027,349 | -0.42(-13.91%) |
Mar 13, 2020 | 2.843 | 3.053 | 2.632 | 3.027 | 2,465,715 | +0.62(+25.91%) |
Mar 12, 2020 | 1.843 | 2.588 | 1.843 | 2.404 | 4,952,929 | -0.63(-20.81%) |
Mar 11, 2020 | 3.027 | 3.084 | 2.860 | 3.036 | 3,658,045 | -1.06(-25.91%) |
Mar 10, 2020 | 4.124 | 4.150 | 3.896 | 4.098 | 1,768,809 | -0.56(-12.05%) |
Mar 09, 2020 | 4.791 | 5.045 | 4.650 | 4.659 | 1,628,992 | -3.97(-46.04%) |
Mar 06, 2020 | 8.906 | 9.029 | 8.573 | 8.634 | 562,322 | -0.63(-6.82%) |
Mar 05, 2020 | 9.625 | 9.757 | 9.195 | 9.266 | 571,626 | -1.40(-13.09%) |
Mar 04, 2020 | 10.77 | 10.77 | 10.45 | 10.66 | 441,397 | +0.07(+0.66%) |
Mar 03, 2020 | 11.01 | 11.21 | 10.50 | 10.59 | 568,224 | -0.33(-3.05%) |
Mar 02, 2020 | 10.70 | 10.95 | 10.61 | 10.92 | 501,259 | +0.09(+0.81%) |
Feb 28, 2020 | 10.47 | 10.89 | 10.40 | 10.84 | 444,022 | +0.13(+1.23%) |
Feb 27, 2020 | 10.74 | 10.84 | 10.47 | 10.70 | 824,693 | -0.45(-4.01%) |
Feb 26, 2020 | 11.28 | 11.44 | 11.12 | 11.15 | 556,910 | -0.27(-2.38%) |
Feb 25, 2020 | 11.85 | 11.85 | 11.32 | 11.42 | 457,012 | -0.40(-3.41%) |
Feb 24, 2020 | 11.92 | 12.07 | 11.79 | 11.83 | 290,945 | -0.68(-5.40%) |
Feb 21, 2020 | 12.43 | 12.64 | 12.38 | 12.50 | 337,803 | -0.49(-3.78%) |
Feb 20, 2020 | 13.05 | 13.22 | 12.99 | 12.99 | 352,767 | -0.09(-0.67%) |
Feb 19, 2020 | 13.06 | 13.11 | 12.88 | 13.08 | 257,678 | -0.08(-0.60%) |
Feb 18, 2020 | 13.18 | 13.22 | 13.07 | 13.16 | 192,036 | -0.64(-4.64%) |
Feb 14, 2020 | 14.00 | 14.04 | 13.78 | 13.80 | 219,275 | +0.00(+0.00%) |
Feb 13, 2020 | 13.92 | 14.04 | 13.75 | 13.80 | 217,713 | -0.29(-2.06%) |
Feb 12, 2020 | 14.19 | 14.23 | 14.02 | 14.09 | 335,670 | +0.63(+4.69%) |
Feb 11, 2020 | 13.52 | 13.61 | 13.45 | 13.46 | 282,646 | +0.50(+3.86%) |
Feb 10, 2020 | 12.98 | 13.07 | 12.92 | 12.96 | 271,209 | -0.50(-3.72%) |
Feb 07, 2020 | 13.67 | 13.67 | 13.44 | 13.46 | 327,090 | -0.67(-4.72%) |
Feb 06, 2020 | 14.32 | 14.34 | 14.09 | 14.13 | 342,715 | -0.47(-3.25%) |
Feb 05, 2020 | 14.55 | 14.65 | 14.43 | 14.60 | 268,107 | +0.75(+5.38%) |
Feb 04, 2020 | 13.98 | 14.06 | 13.85 | 13.85 | 225,912 | +0.09(+0.64%) |
Feb 03, 2020 | 13.73 | 13.90 | 13.62 | 13.77 | 283,174 | -0.07(-0.51%) |
Jan 31, 2020 | 14.00 | 14.13 | 13.75 | 13.84 | 413,136 | -1.40(-9.21%) |
Jan 30, 2020 | 15.22 | 15.39 | 14.96 | 15.24 | 232,461 | -0.12(-0.80%) |
Jan 29, 2020 | 15.59 | 15.66 | 15.34 | 15.36 | 179,862 | +0.12(+0.81%) |
Jan 28, 2020 | 15.31 | 15.32 | 15.14 | 15.24 | 251,695 | +0.13(+0.87%) |
Jan 27, 2020 | 15.42 | 15.43 | 15.11 | 15.11 | 256,540 | -0.87(-5.44%) |
Jan 24, 2020 | 16.13 | 16.17 | 15.84 | 15.98 | 399,232 | +0.18(+1.11%) |
Jan 23, 2020 | 15.84 | 15.93 | 15.71 | 15.80 | 222,378 | -0.44(-2.70%) |
Jan 22, 2020 | 16.43 | 16.43 | 16.17 | 16.24 | 220,766 | -0.14(-0.86%) |
Jan 21, 2020 | 16.54 | 16.57 | 16.35 | 16.38 | 263,672 | -0.23(-1.37%) |
Jan 17, 2020 | 16.68 | 16.69 | 16.51 | 16.61 | 320,366 | -0.43(-2.52%) |
Jan 16, 2020 | 17.03 | 17.19 | 16.96 | 17.04 | 284,168 | -0.50(-2.85%) |
Jan 15, 2020 | 17.88 | 17.88 | 17.52 | 17.54 | 207,704 | -0.70(-3.85%) |
Jan 14, 2020 | 18.32 | 18.42 | 18.15 | 18.24 | 396,765 | -0.79(-4.15%) |
Jan 13, 2020 | 18.81 | 19.05 | 18.65 | 19.03 | 231,451 | +0.11(+0.56%) |
Jan 10, 2020 | 19.02 | 19.12 | 18.86 | 18.93 | 291,418 | +0.26(+1.41%) |
Jan 09, 2020 | 18.72 | 18.78 | 18.47 | 18.66 | 200,832 | -0.32(-1.66%) |
Jan 08, 2020 | 19.19 | 19.22 | 18.88 | 18.98 | 219,632 | -0.11(-0.55%) |
Jan 07, 2020 | 19.41 | 19.41 | 19.02 | 19.08 | 274,302 | -0.64(-3.25%) |
Jan 06, 2020 | 19.50 | 19.83 | 19.38 | 19.72 | 423,146 | +0.83(+4.41%) |
Jan 03, 2020 | 19.12 | 19.22 | 18.87 | 18.89 | 285,036 | -0.06(-0.32%) |
Jan 02, 2020 | 18.93 | 19.04 | 18.79 | 18.95 | 212,816 | -0.01(-0.05%) |
Dec 31, 2019 | 18.93 | 19.00 | 18.72 | 18.96 | 229,077 | -0.02(-0.09%) |
Dec 30, 2019 | 19.29 | 19.29 | 18.90 | 18.98 | 295,984 | -0.25(-1.28%) |
Dec 27, 2019 | 19.37 | 19.56 | 19.20 | 19.22 | 487,216 | +0.18(+0.97%) |
Dec 26, 2019 | 18.94 | 19.11 | 18.78 | 19.04 | 177,587 | +0.14(+0.74%) |
Dec 24, 2019 | 19.18 | 19.29 | 18.79 | 18.90 | 195,570 | -0.28(-1.46%) |
Dec 23, 2019 | 18.97 | 19.18 | 18.86 | 19.18 | 328,237 | +0.21(+1.11%) |
Dec 20, 2019 | 19.37 | 19.45 | 18.92 | 18.97 | 448,467 | -0.09(-0.46%) |
Dec 19, 2019 | 19.25 | 19.43 | 18.79 | 19.06 | 534,659 | -0.67(-3.38%) |
Dec 18, 2019 | 19.93 | 19.94 | 19.70 | 19.72 | 924,008 | +1.48(+8.13%) |
Dec 17, 2019 | 18.71 | 18.75 | 18.19 | 18.24 | 441,748 | +1.59(+9.54%) |
Dec 16, 2019 | 16.43 | 16.82 | 16.39 | 16.65 | 231,467 | +0.25(+1.55%) |
Dec 13, 2019 | 16.67 | 16.83 | 16.36 | 16.40 | 279,793 | +0.09(+0.54%) |
Dec 12, 2019 | 15.99 | 16.32 | 15.99 | 16.31 | 274,811 | +0.13(+0.81%) |
Dec 11, 2019 | 16.06 | 16.21 | 16.06 | 16.18 | 170,537 | +0.17(+1.04%) |
Dec 10, 2019 | 16.11 | 16.20 | 15.97 | 16.01 | 267,189 | +0.14(+0.88%) |
Dec 09, 2019 | 15.75 | 15.95 | 15.75 | 15.87 | 268,985 | +0.29(+1.86%) |
Dec 06, 2019 | 15.73 | 15.75 | 15.50 | 15.58 | 273,069 | -0.20(-1.28%) |
Dec 05, 2019 | 15.97 | 16.00 | 15.74 | 15.79 | 211,812 | -0.14(-0.88%) |
Dec 04, 2019 | 15.90 | 16.00 | 15.82 | 15.93 | 252,296 | +0.46(+3.01%) |
Dec 03, 2019 | 15.42 | 15.58 | 15.34 | 15.46 | 309,017 | -0.25(-1.62%) |
Dec 02, 2019 | 15.47 | 15.81 | 15.44 | 15.71 | 427,944 | -0.11(-0.67%) |
Nov 29, 2019 | 15.88 | 15.94 | 15.74 | 15.82 | 210,272 | -0.68(-4.15%) |
Nov 27, 2019 | 16.64 | 16.66 | 16.32 | 16.50 | 224,974 | -0.09(-0.53%) |
Nov 26, 2019 | 16.79 | 16.82 | 16.49 | 16.59 | 218,047 | -0.26(-1.56%) |
Nov 25, 2019 | 16.75 | 16.86 | 16.66 | 16.86 | 141,113 | +0.20(+1.21%) |
Nov 22, 2019 | 16.76 | 16.87 | 16.61 | 16.65 | 155,339 | +0.11(+0.64%) |
Nov 21, 2019 | 16.43 | 16.58 | 16.34 | 16.55 | 235,576 | -0.21(-1.26%) |
Nov 20, 2019 | 16.66 | 16.94 | 16.62 | 16.76 | 245,972 | -0.04(-0.26%) |
Nov 19, 2019 | 16.86 | 16.91 | 16.64 | 16.80 | 256,809 | +0.25(+1.54%) |
Nov 18, 2019 | 16.71 | 16.73 | 16.53 | 16.55 | 252,118 | -0.35(-2.08%) |
Nov 15, 2019 | 17.00 | 17.10 | 16.85 | 16.90 | 186,680 | -0.32(-1.88%) |
Nov 14, 2019 | 17.14 | 17.43 | 17.14 | 17.22 | 239,308 | +0.10(+0.56%) |
Nov 13, 2019 | 17.07 | 17.22 | 17.05 | 17.13 | 280,761 | +0.10(+0.57%) |
Nov 12, 2019 | 17.37 | 17.42 | 17.00 | 17.03 | 283,599 | -0.23(-1.32%) |
Nov 11, 2019 | 17.20 | 17.34 | 17.16 | 17.26 | 159,139 | -0.21(-1.21%) |
Nov 08, 2019 | 17.44 | 17.60 | 17.39 | 17.47 | 260,646 | -0.04(-0.20%) |
Nov 07, 2019 | 17.61 | 17.68 | 17.41 | 17.50 | 363,544 | +0.52(+3.05%) |
Nov 06, 2019 | 17.31 | 17.37 | 16.96 | 16.99 | 215,023 | -0.12(-0.72%) |
Nov 05, 2019 | 17.29 | 17.29 | 17.00 | 17.11 | 325,272 | +0.43(+2.58%) |
Nov 04, 2019 | 16.64 | 16.72 | 16.58 | 16.68 | 230,625 | +0.57(+3.54%) |
Nov 01, 2019 | 15.94 | 16.21 | 15.94 | 16.11 | 482,202 | +0.23(+1.44%) |
Oct 31, 2019 | 16.17 | 16.18 | 15.80 | 15.88 | 362,464 | -0.89(-5.33%) |
Oct 30, 2019 | 17.33 | 17.33 | 16.61 | 16.78 | 393,468 | -0.97(-5.49%) |
Oct 29, 2019 | 17.91 | 17.96 | 17.67 | 17.75 | 398,838 | -0.04(-0.25%) |
Oct 28, 2019 | 18.36 | 18.40 | 17.79 | 17.79 | 470,083 | +1.50(+9.21%) |
Oct 25, 2019 | 16.21 | 16.34 | 16.10 | 16.29 | 273,069 | +0.19(+1.20%) |
Oct 24, 2019 | 16.29 | 16.34 | 15.94 | 16.10 | 203,485 | -0.16(-0.97%) |
Oct 23, 2019 | 16.00 | 16.28 | 15.90 | 16.26 | 305,975 | +0.00(+0.00%) |
Oct 22, 2019 | 15.93 | 16.29 | 15.78 | 16.26 | 343,868 | -0.83(-4.88%) |
Oct 21, 2019 | 17.10 | 17.17 | 16.98 | 17.09 | 253,416 | +0.55(+3.34%) |
Oct 18, 2019 | 16.91 | 17.00 | 16.46 | 16.54 | 355,696 | -0.16(-0.95%) |
Oct 17, 2019 | 17.07 | 17.09 | 16.66 | 16.70 | 307,278 | +0.20(+1.22%) |
Oct 16, 2019 | 16.48 | 16.69 | 16.42 | 16.50 | 204,912 | -0.23(-1.36%) |
Oct 15, 2019 | 16.55 | 17.04 | 16.55 | 16.72 | 286,609 | +0.47(+2.92%) |
Oct 14, 2019 | 16.42 | 16.45 | 16.24 | 16.25 | 158,224 | -0.46(-2.73%) |
Oct 11, 2019 | 16.57 | 17.00 | 16.57 | 16.71 | 389,887 | +0.67(+4.16%) |
Oct 10, 2019 | 15.72 | 16.20 | 15.68 | 16.04 | 260,519 | +0.65(+4.22%) |
Oct 09, 2019 | 15.36 | 15.46 | 15.30 | 15.39 | 195,758 | +0.12(+0.80%) |
Oct 08, 2019 | 15.51 | 15.54 | 15.27 | 15.27 | 253,427 | -0.01(-0.06%) |
Oct 07, 2019 | 15.28 | 15.63 | 15.21 | 15.28 | 270,054 | +0.32(+2.17%) |
Oct 04, 2019 | 14.74 | 14.95 | 14.73 | 14.95 | 160,809 | +0.14(+0.95%) |
Oct 03, 2019 | 14.61 | 14.90 | 14.46 | 14.81 | 238,720 | +0.04(+0.24%) |
Oct 02, 2019 | 14.82 | 14.85 | 14.63 | 14.78 | 273,642 | -0.28(-1.86%) |
Oct 01, 2019 | 15.25 | 15.26 | 14.96 | 15.06 | 326,108 | +0.13(+0.88%) |
Sep 30, 2019 | 14.87 | 14.94 | 14.71 | 14.93 | 403,294 | -0.59(-3.79%) |
Sep 27, 2019 | 15.57 | 15.68 | 15.41 | 15.51 | 206,169 | -0.08(-0.51%) |
Sep 26, 2019 | 15.66 | 15.73 | 15.49 | 15.59 | 209,997 | -0.21(-1.33%) |
Sep 25, 2019 | 15.58 | 15.86 | 15.50 | 15.80 | 265,841 | -0.50(-3.07%) |
Sep 24, 2019 | 16.44 | 16.50 | 16.29 | 16.30 | 131,279 | -0.25(-1.48%) |
Sep 23, 2019 | 16.34 | 16.59 | 16.33 | 16.55 | 230,899 | -0.32(-1.92%) |
Sep 20, 2019 | 17.07 | 17.15 | 16.82 | 16.87 | 192,493 | -0.12(-0.72%) |
Sep 19, 2019 | 17.09 | 17.25 | 16.99 | 17.00 | 154,839 | -0.18(-1.07%) |
Sep 18, 2019 | 17.05 | 17.28 | 17.05 | 17.18 | 122,884 | -0.16(-0.91%) |
Sep 17, 2019 | 17.68 | 17.68 | 17.31 | 17.34 | 374,030 | -0.85(-4.68%) |
Sep 16, 2019 | 17.94 | 18.39 | 17.78 | 18.19 | 450,603 | +1.56(+9.39%) |
Sep 13, 2019 | 16.65 | 16.89 | 16.54 | 16.63 | 423,508 | -0.11(-0.63%) |
Sep 12, 2019 | 16.68 | 16.92 | 16.59 | 16.73 | 202,116 | +0.02(+0.10%) |
Sep 11, 2019 | 16.64 | 16.77 | 16.52 | 16.72 | 186,789 | +0.38(+2.31%) |
Sep 10, 2019 | 16.09 | 16.39 | 15.95 | 16.34 | 254,918 | +0.12(+0.76%) |
Sep 09, 2019 | 15.97 | 16.22 | 15.96 | 16.21 | 154,562 | +0.58(+3.70%) |
Sep 06, 2019 | 15.71 | 15.71 | 15.50 | 15.64 | 254,834 | -0.46(-2.83%) |
Sep 05, 2019 | 16.07 | 16.23 | 16.02 | 16.09 | 155,518 | +0.31(+1.95%) |
Sep 04, 2019 | 15.41 | 15.85 | 15.40 | 15.79 | 225,441 | +0.63(+4.17%) |
Sep 03, 2019 | 15.14 | 15.23 | 14.85 | 15.15 | 412,510 | -1.45(-8.72%) |
Aug 30, 2019 | 16.54 | 16.64 | 16.42 | 16.60 | 285,719 | +0.42(+2.60%) |
Aug 29, 2019 | 16.28 | 16.38 | 16.07 | 16.18 | 195,977 | +0.19(+1.21%) |
Aug 28, 2019 | 15.74 | 16.19 | 15.71 | 15.99 | 183,235 | +0.54(+3.46%) |
Aug 27, 2019 | 15.43 | 15.59 | 15.42 | 15.45 | 236,568 | +0.15(+0.98%) |
Aug 26, 2019 | 15.31 | 15.53 | 15.24 | 15.30 | 153,253 | +0.00(+0.00%) |
Aug 23, 2019 | 15.68 | 15.81 | 15.25 | 15.30 | 292,557 | -0.73(-4.54%) |
Aug 22, 2019 | 16.40 | 16.41 | 15.98 | 16.03 | 300,737 | -0.10(-0.60%) |
Aug 21, 2019 | 16.19 | 16.28 | 16.10 | 16.13 | 263,362 | +0.54(+3.49%) |
Aug 20, 2019 | 15.57 | 15.73 | 15.47 | 15.58 | 213,641 | -0.14(-0.89%) |
Aug 19, 2019 | 15.71 | 15.86 | 15.57 | 15.72 | 248,071 | +0.22(+1.42%) |
Aug 16, 2019 | 15.04 | 15.53 | 14.94 | 15.50 | 443,908 | -0.65(-4.02%) |
Aug 15, 2019 | 16.03 | 16.21 | 15.93 | 16.15 | 233,034 | +0.21(+1.32%) |
Aug 14, 2019 | 16.00 | 16.13 | 15.88 | 15.94 | 296,820 | -1.06(-6.24%) |
Aug 13, 2019 | 16.60 | 17.26 | 16.50 | 17.00 | 227,832 | +0.09(+0.52%) |
Aug 12, 2019 | 16.80 | 17.03 | 16.76 | 16.92 | 201,362 | +0.08(+0.47%) |
Aug 09, 2019 | 17.12 | 17.14 | 16.82 | 16.84 | 270,220 | -0.32(-1.84%) |
Aug 08, 2019 | 16.93 | 17.17 | 16.86 | 17.15 | 295,264 | -0.18(-1.06%) |
Aug 07, 2019 | 17.10 | 17.38 | 16.96 | 17.34 | 298,720 | -0.22(-1.25%) |
Aug 06, 2019 | 17.72 | 17.79 | 17.36 | 17.56 | 265,831 | -0.16(-0.89%) |
Aug 05, 2019 | 17.73 | 17.96 | 17.71 | 17.72 | 174,053 | -0.47(-2.60%) |
Aug 02, 2019 | 18.43 | 18.47 | 18.15 | 18.19 | 116,362 | -0.43(-2.31%) |
Aug 01, 2019 | 18.86 | 19.14 | 18.48 | 18.62 | 186,511 | -0.40(-2.12%) |
Jul 31, 2019 | 19.22 | 19.36 | 18.71 | 19.02 | 212,032 | -0.50(-2.56%) |
Jul 30, 2019 | 19.41 | 19.66 | 19.33 | 19.52 | 302,467 | +0.00(+0.00%) |
Jul 29, 2019 | 19.69 | 19.74 | 19.40 | 19.52 | 289,043 | +0.28(+1.46%) |
Jul 26, 2019 | 19.29 | 19.29 | 19.09 | 19.24 | 185,541 | -0.11(-0.59%) |
Jul 25, 2019 | 19.48 | 19.53 | 18.90 | 19.36 | 434,957 | -1.40(-6.76%) |
Jul 24, 2019 | 20.74 | 20.84 | 20.67 | 20.76 | 135,760 | -0.11(-0.50%) |
Jul 23, 2019 | 20.81 | 20.92 | 20.75 | 20.87 | 227,310 | +0.07(+0.34%) |
Jul 22, 2019 | 20.78 | 20.90 | 20.76 | 20.80 | 170,708 | -0.24(-1.13%) |
Jul 19, 2019 | 21.10 | 21.17 | 20.91 | 21.03 | 242,753 | -0.18(-0.83%) |
Jul 18, 2019 | 21.19 | 21.36 | 21.07 | 21.21 | 330,840 | +0.45(+2.16%) |
Jul 17, 2019 | 20.94 | 20.97 | 20.74 | 20.76 | 191,791 | -0.26(-1.25%) |
Jul 16, 2019 | 21.16 | 21.41 | 20.94 | 21.02 | 371,630 | +0.19(+0.93%) |
Jul 15, 2019 | 20.65 | 20.87 | 20.58 | 20.83 | 369,428 | +0.34(+1.67%) |
Jul 12, 2019 | 20.51 | 20.65 | 20.47 | 20.49 | 194,202 | +0.00(+0.00%) |
Jul 11, 2019 | 20.51 | 20.57 | 20.25 | 20.49 | 233,457 | -0.52(-2.46%) |
Jul 10, 2019 | 21.01 | 21.11 | 20.85 | 21.01 | 283,381 | +0.25(+1.23%) |
Jul 09, 2019 | 20.94 | 21.01 | 20.69 | 20.75 | 218,936 | -0.44(-2.07%) |
Jul 08, 2019 | 21.24 | 21.46 | 21.19 | 21.19 | 225,114 | -0.24(-1.11%) |
Jul 05, 2019 | 21.36 | 21.46 | 21.15 | 21.43 | 183,261 | -0.14(-0.65%) |
Jul 03, 2019 | 21.41 | 21.58 | 21.36 | 21.57 | 188,846 | +0.32(+1.49%) |
Jul 02, 2019 | 21.37 | 21.44 | 21.10 | 21.25 | 250,604 | -0.29(-1.34%) |
Jul 01, 2019 | 21.75 | 21.90 | 21.48 | 21.54 | 233,005 | -0.26(-1.21%) |
Jun 28, 2019 | 21.79 | 21.91 | 21.76 | 21.80 | 170,725 | +0.00(+0.00%) |
Jun 27, 2019 | 21.92 | 21.94 | 21.79 | 21.80 | 188,021 | +0.04(+0.16%) |
Jun 26, 2019 | 21.32 | 21.84 | 21.29 | 21.77 | 453,218 | +0.28(+1.31%) |
Jun 25, 2019 | 21.77 | 21.85 | 21.44 | 21.49 | 466,660 | -0.94(-4.19%) |
Jun 24, 2019 | 22.44 | 22.51 | 22.31 | 22.43 | 173,201 | -0.18(-0.78%) |
Jun 21, 2019 | 22.75 | 22.88 | 22.56 | 22.60 | 246,058 | +0.03(+0.12%) |
Jun 20, 2019 | 22.49 | 22.67 | 22.34 | 22.58 | 228,530 | +0.81(+3.71%) |
Jun 19, 2019 | 21.73 | 21.87 | 21.41 | 21.77 | 504,345 | +0.03(+0.12%) |
Jun 18, 2019 | 21.42 | 21.83 | 21.41 | 21.74 | 399,957 | +0.51(+2.40%) |
Jun 17, 2019 | 21.11 | 21.39 | 21.02 | 21.23 | 176,676 | +0.19(+0.92%) |
Jun 14, 2019 | 21.27 | 21.32 | 20.99 | 21.04 | 526,763 | -0.76(-3.50%) |
Jun 13, 2019 | 21.80 | 21.85 | 21.54 | 21.80 | 827,876 | -0.10(-0.44%) |
Jun 12, 2019 | 21.98 | 22.09 | 21.85 | 21.90 | 606,316 | -0.77(-3.41%) |
Jun 11, 2019 | 22.66 | 22.81 | 22.54 | 22.67 | 144,577 | +0.10(+0.43%) |
Jun 10, 2019 | 22.59 | 22.75 | 22.47 | 22.58 | 140,399 | +0.23(+1.02%) |
Jun 07, 2019 | 22.15 | 22.46 | 22.09 | 22.35 | 262,128 | +0.39(+1.76%) |
Jun 06, 2019 | 21.76 | 22.03 | 21.51 | 21.96 | 530,865 | -0.14(-0.63%) |
Jun 05, 2019 | 22.44 | 22.44 | 22.01 | 22.10 | 271,849 | -0.33(-1.49%) |
Jun 04, 2019 | 22.62 | 22.66 | 22.22 | 22.44 | 320,450 | +0.06(+0.27%) |