Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.926 | 7.551 | 6.783 | 7.401 | 2,000,504 | -0.25(-3.21%) |
Apr 29, 2020 | 6.918 | 7.733 | 6.918 | 7.646 | 2,586,693 | +1.01(+15.14%) |
Apr 28, 2020 | 6.799 | 7.029 | 6.332 | 6.641 | 2,073,399 | +0.37(+5.93%) |
Apr 27, 2020 | 5.849 | 6.388 | 5.739 | 6.269 | 1,395,316 | +0.52(+9.09%) |
Apr 24, 2020 | 5.849 | 5.889 | 5.398 | 5.747 | 1,301,775 | -0.05(-0.82%) |
Apr 23, 2020 | 5.675 | 6.079 | 5.596 | 5.794 | 1,586,091 | +0.07(+1.24%) |
Apr 22, 2020 | 6.016 | 6.079 | 5.707 | 5.723 | 1,291,253 | -0.14(-2.43%) |
Apr 21, 2020 | 5.826 | 6.024 | 5.651 | 5.865 | 1,458,449 | -0.23(-3.77%) |
Apr 20, 2020 | 6.095 | 6.412 | 5.881 | 6.095 | 1,655,389 | -0.26(-4.11%) |
Apr 17, 2020 | 6.095 | 6.530 | 6.095 | 6.356 | 1,784,634 | +0.68(+11.99%) |
Apr 16, 2020 | 6.419 | 6.459 | 5.557 | 5.675 | 2,636,811 | -0.63(-10.04%) |
Apr 15, 2020 | 6.372 | 6.546 | 6.174 | 6.309 | 1,274,745 | -0.56(-8.18%) |
Apr 14, 2020 | 6.965 | 7.148 | 6.756 | 6.871 | 1,962,186 | +0.40(+6.11%) |
Apr 13, 2020 | 6.855 | 6.878 | 6.253 | 6.475 | 1,702,014 | -0.32(-4.77%) |
Apr 09, 2020 | 6.609 | 7.124 | 6.506 | 6.799 | 2,486,436 | +0.49(+7.78%) |
Apr 08, 2020 | 6.744 | 7.053 | 6.024 | 6.309 | 3,536,560 | -0.24(-3.63%) |
Apr 07, 2020 | 6.095 | 7.187 | 6.095 | 6.546 | 4,101,155 | +0.89(+15.66%) |
Apr 06, 2020 | 5.256 | 5.715 | 5.153 | 5.659 | 3,498,467 | +0.88(+18.38%) |
Apr 03, 2020 | 4.702 | 4.836 | 4.433 | 4.781 | 3,178,509 | +0.07(+1.51%) |
Apr 02, 2020 | 4.947 | 5.382 | 4.591 | 4.710 | 2,161,261 | -0.24(-4.80%) |
Apr 01, 2020 | 5.050 | 5.256 | 4.805 | 4.947 | 2,229,315 | -0.41(-7.68%) |
Mar 31, 2020 | 5.414 | 6.055 | 5.145 | 5.359 | 1,994,615 | -0.03(-0.59%) |
Mar 30, 2020 | 5.477 | 5.533 | 4.955 | 5.390 | 2,887,271 | -0.17(-3.13%) |
Mar 27, 2020 | 6.253 | 6.253 | 5.485 | 5.564 | 2,508,671 | -0.76(-12.01%) |
Mar 26, 2020 | 6.491 | 6.839 | 6.063 | 6.324 | 3,641,199 | -0.16(-2.44%) |
Mar 25, 2020 | 6.301 | 7.243 | 5.952 | 6.483 | 4,301,617 | +0.30(+4.87%) |
Mar 24, 2020 | 5.477 | 7.092 | 5.390 | 6.182 | 4,109,156 | +1.20(+23.97%) |
Mar 23, 2020 | 5.612 | 5.754 | 4.852 | 4.987 | 3,670,880 | -0.59(-10.51%) |
Mar 20, 2020 | 7.243 | 7.401 | 4.793 | 5.572 | 9,010,599 | -1.39(-20.00%) |
Mar 19, 2020 | 4.021 | 8.746 | 3.570 | 6.965 | 16,786,300 | +3.86(+124.49%) |
Mar 18, 2020 | 4.353 | 4.749 | 2.881 | 3.103 | 4,629,066 | -1.91(-38.07%) |
Mar 17, 2020 | 6.008 | 6.198 | 4.904 | 5.010 | 3,791,977 | -0.91(-15.37%) |
Mar 16, 2020 | 6.578 | 6.973 | 5.549 | 5.921 | 2,230,873 | -1.61(-21.35%) |
Mar 13, 2020 | 7.179 | 7.535 | 6.498 | 7.527 | 2,272,674 | +0.80(+11.88%) |
Mar 12, 2020 | 7.923 | 8.129 | 6.435 | 6.728 | 3,332,592 | -1.89(-21.95%) |
Mar 11, 2020 | 8.794 | 9.126 | 8.121 | 8.620 | 3,378,509 | -0.53(-5.80%) |
Mar 10, 2020 | 10.23 | 10.38 | 9.008 | 9.150 | 2,451,011 | -0.66(-6.77%) |
Mar 09, 2020 | 10.40 | 10.54 | 9.791 | 9.815 | 2,698,894 | -1.58(-13.89%) |
Mar 06, 2020 | 10.96 | 11.61 | 10.93 | 11.40 | 1,648,569 | -0.07(-0.62%) |
Mar 05, 2020 | 11.98 | 12.07 | 11.38 | 11.47 | 2,129,355 | -0.92(-7.41%) |
Mar 04, 2020 | 12.26 | 12.53 | 12.01 | 12.39 | 1,294,587 | +0.13(+1.03%) |
Mar 03, 2020 | 12.81 | 13.22 | 12.15 | 12.26 | 1,240,614 | -0.54(-4.20%) |
Mar 02, 2020 | 12.89 | 12.92 | 12.17 | 12.80 | 1,071,549 | -0.02(-0.19%) |
Feb 28, 2020 | 12.27 | 13.08 | 12.27 | 12.82 | 1,863,974 | -0.02(-0.18%) |
Feb 27, 2020 | 12.83 | 13.56 | 12.42 | 12.85 | 2,270,693 | -0.36(-2.76%) |
Feb 26, 2020 | 14.53 | 14.65 | 13.17 | 13.21 | 2,651,809 | -1.13(-7.89%) |
Feb 25, 2020 | 15.20 | 15.22 | 14.33 | 14.34 | 2,022,082 | -0.69(-4.58%) |
Feb 24, 2020 | 16.16 | 16.21 | 14.57 | 15.03 | 2,946,513 | -1.86(-11.01%) |
Feb 21, 2020 | 17.22 | 17.24 | 16.79 | 16.89 | 1,546,616 | -0.43(-2.47%) |
Feb 20, 2020 | 17.23 | 17.80 | 17.07 | 17.32 | 1,017,138 | -0.11(-0.64%) |
Feb 19, 2020 | 17.55 | 17.62 | 17.29 | 17.43 | 991,347 | -0.02(-0.09%) |
Feb 18, 2020 | 17.61 | 17.94 | 17.37 | 17.45 | 705,636 | -0.29(-1.61%) |
Feb 14, 2020 | 18.00 | 18.00 | 17.67 | 17.73 | 677,039 | -0.18(-1.02%) |
Feb 13, 2020 | 18.00 | 18.08 | 17.79 | 17.91 | 545,424 | -0.24(-1.31%) |
Feb 12, 2020 | 17.71 | 18.21 | 17.68 | 18.15 | 772,508 | +0.59(+3.38%) |
Feb 11, 2020 | 17.26 | 17.61 | 17.15 | 17.56 | 555,093 | +0.37(+2.16%) |
Feb 10, 2020 | 17.24 | 17.49 | 17.04 | 17.18 | 579,602 | -0.06(-0.32%) |
Feb 07, 2020 | 17.30 | 17.38 | 17.03 | 17.24 | 887,895 | -0.19(-1.09%) |
Feb 06, 2020 | 17.86 | 17.89 | 17.41 | 17.43 | 505,075 | -0.31(-1.74%) |
Feb 05, 2020 | 17.68 | 17.84 | 17.51 | 17.74 | 802,064 | +0.30(+1.73%) |
Feb 04, 2020 | 17.52 | 17.72 | 17.31 | 17.44 | 710,126 | +0.26(+1.52%) |
Feb 03, 2020 | 16.97 | 17.36 | 16.97 | 17.18 | 967,460 | +0.32(+1.93%) |
Jan 31, 2020 | 17.21 | 17.26 | 16.70 | 16.85 | 1,079,422 | -0.32(-1.89%) |
Jan 30, 2020 | 17.12 | 17.40 | 16.96 | 17.18 | 1,655,124 | -0.13(-0.73%) |
Jan 29, 2020 | 17.45 | 17.57 | 17.13 | 17.30 | 621,368 | -0.12(-0.68%) |
Jan 28, 2020 | 17.64 | 17.73 | 17.38 | 17.42 | 821,049 | -0.09(-0.50%) |
Jan 27, 2020 | 17.19 | 17.79 | 17.13 | 17.51 | 1,670,033 | -0.10(-0.58%) |
Jan 24, 2020 | 17.99 | 18.06 | 17.32 | 17.61 | 1,039,878 | -0.37(-2.07%) |
Jan 23, 2020 | 17.83 | 18.02 | 17.63 | 17.98 | 925,797 | -0.01(-0.04%) |
Jan 22, 2020 | 18.51 | 18.51 | 17.90 | 17.99 | 898,874 | -0.36(-1.98%) |
Jan 21, 2020 | 18.39 | 18.51 | 18.16 | 18.36 | 1,213,739 | -0.25(-1.32%) |
Jan 17, 2020 | 18.50 | 18.66 | 18.28 | 18.60 | 1,445,799 | +0.19(+1.03%) |
Jan 16, 2020 | 17.94 | 18.49 | 17.83 | 18.41 | 1,781,492 | +0.64(+3.61%) |
Jan 15, 2020 | 17.68 | 17.88 | 17.52 | 17.77 | 959,507 | -0.06(-0.31%) |
Jan 14, 2020 | 17.87 | 18.07 | 17.73 | 17.83 | 1,023,431 | -0.05(-0.27%) |
Jan 13, 2020 | 17.99 | 18.06 | 17.67 | 17.87 | 1,107,666 | -0.13(-0.70%) |
Jan 10, 2020 | 17.81 | 18.14 | 17.59 | 18.00 | 1,359,258 | +0.13(+0.71%) |
Jan 09, 2020 | 17.59 | 17.88 | 17.37 | 17.87 | 1,027,921 | +0.25(+1.44%) |
Jan 08, 2020 | 17.88 | 18.05 | 17.56 | 17.62 | 979,117 | -0.17(-0.93%) |
Jan 07, 2020 | 17.53 | 17.86 | 17.41 | 17.79 | 1,241,647 | +0.19(+1.08%) |
Jan 06, 2020 | 17.33 | 17.91 | 17.29 | 17.60 | 1,549,730 | +0.16(+0.91%) |
Jan 03, 2020 | 17.29 | 17.65 | 17.22 | 17.44 | 1,068,431 | -0.14(-0.81%) |
Jan 02, 2020 | 17.71 | 17.77 | 17.35 | 17.58 | 1,184,238 | -0.13(-0.76%) |
Dec 31, 2019 | 17.64 | 17.96 | 17.52 | 17.71 | 1,011,958 | +0.06(+0.31%) |
Dec 30, 2019 | 17.45 | 17.79 | 17.25 | 17.66 | 830,069 | +0.28(+1.64%) |
Dec 27, 2019 | 17.60 | 17.64 | 17.26 | 17.37 | 839,129 | -0.13(-0.72%) |
Dec 26, 2019 | 17.55 | 17.83 | 17.35 | 17.50 | 826,709 | +0.08(+0.45%) |
Dec 24, 2019 | 17.39 | 17.53 | 17.31 | 17.42 | 292,090 | +0.06(+0.36%) |
Dec 23, 2019 | 17.48 | 17.48 | 17.21 | 17.36 | 760,913 | +0.00(+0.00%) |
Dec 20, 2019 | 17.37 | 17.56 | 17.25 | 17.36 | 4,014,985 | +0.04(+0.23%) |
Dec 19, 2019 | 17.25 | 17.41 | 17.06 | 17.32 | 1,479,321 | +0.07(+0.41%) |
Dec 18, 2019 | 16.97 | 17.33 | 16.82 | 17.25 | 1,953,333 | +0.34(+2.01%) |
Dec 17, 2019 | 16.59 | 16.96 | 16.31 | 16.91 | 3,933,953 | +1.30(+8.32%) |
Dec 16, 2019 | 15.97 | 15.97 | 15.59 | 15.61 | 1,374,302 | -0.10(-0.65%) |
Dec 13, 2019 | 16.07 | 16.08 | 15.59 | 15.71 | 1,373,281 | -0.38(-2.36%) |
Dec 12, 2019 | 15.57 | 16.13 | 15.43 | 16.09 | 1,492,305 | +0.56(+3.62%) |
Dec 11, 2019 | 15.55 | 15.60 | 15.37 | 15.53 | 1,122,897 | -0.14(-0.91%) |
Dec 10, 2019 | 15.42 | 15.72 | 15.33 | 15.67 | 1,133,070 | +0.15(+0.98%) |
Dec 09, 2019 | 15.17 | 15.60 | 15.13 | 15.52 | 1,520,401 | +0.28(+1.81%) |
Dec 06, 2019 | 15.11 | 15.33 | 15.01 | 15.24 | 1,776,958 | +0.35(+2.32%) |
Dec 05, 2019 | 14.91 | 15.07 | 14.84 | 14.90 | 1,490,978 | +0.03(+0.21%) |
Dec 04, 2019 | 14.69 | 15.08 | 14.67 | 14.87 | 2,258,846 | +0.31(+2.16%) |
Dec 03, 2019 | 14.89 | 15.54 | 14.50 | 14.55 | 3,773,751 | -0.52(-3.45%) |
Dec 02, 2019 | 15.15 | 15.28 | 14.87 | 15.07 | 3,580,039 | -0.08(-0.52%) |
Nov 29, 2019 | 15.46 | 15.55 | 15.12 | 15.15 | 1,240,630 | -0.22(-1.43%) |
Nov 27, 2019 | 14.21 | 16.05 | 13.99 | 15.37 | 10,209,665 | +0.35(+2.36%) |
Nov 26, 2019 | 14.55 | 15.21 | 14.52 | 15.02 | 5,034,272 | +0.50(+3.47%) |
Nov 25, 2019 | 14.28 | 14.56 | 14.06 | 14.51 | 3,553,967 | +0.33(+2.33%) |
Nov 22, 2019 | 13.77 | 14.28 | 13.56 | 14.18 | 2,014,563 | +0.60(+4.40%) |
Nov 21, 2019 | 13.60 | 13.70 | 13.31 | 13.58 | 1,716,303 | +0.05(+0.41%) |
Nov 20, 2019 | 13.81 | 13.86 | 13.46 | 13.53 | 1,658,806 | -0.45(-3.21%) |
Nov 19, 2019 | 14.05 | 14.16 | 13.73 | 13.98 | 1,490,170 | -0.24(-1.72%) |
Nov 18, 2019 | 14.17 | 14.30 | 13.91 | 14.22 | 1,013,879 | +0.06(+0.44%) |
Nov 15, 2019 | 13.90 | 14.16 | 13.63 | 14.16 | 1,084,472 | +0.34(+2.45%) |
Nov 14, 2019 | 13.84 | 13.99 | 13.73 | 13.82 | 738,109 | +0.06(+0.46%) |
Nov 13, 2019 | 13.81 | 13.91 | 13.51 | 13.76 | 1,035,947 | -0.22(-1.58%) |
Nov 12, 2019 | 14.17 | 14.36 | 13.94 | 13.98 | 912,302 | -0.18(-1.28%) |
Nov 11, 2019 | 13.99 | 14.19 | 13.84 | 14.16 | 699,725 | +0.06(+0.39%) |
Nov 08, 2019 | 14.34 | 14.43 | 14.01 | 14.10 | 981,806 | -0.35(-2.40%) |
Nov 07, 2019 | 14.57 | 14.87 | 14.06 | 14.45 | 1,910,862 | +0.09(+0.60%) |
Nov 06, 2019 | 14.30 | 14.38 | 14.06 | 14.36 | 1,106,383 | +0.06(+0.44%) |
Nov 05, 2019 | 14.10 | 14.43 | 14.09 | 14.30 | 1,820,958 | +0.35(+2.54%) |
Nov 04, 2019 | 13.73 | 13.98 | 13.54 | 13.95 | 886,935 | +0.39(+2.84%) |
Nov 01, 2019 | 13.30 | 13.73 | 13.30 | 13.56 | 817,896 | +0.38(+2.87%) |
Oct 31, 2019 | 13.29 | 13.47 | 13.06 | 13.18 | 1,133,205 | -0.22(-1.64%) |
Oct 30, 2019 | 13.47 | 13.61 | 13.35 | 13.40 | 732,517 | -0.06(-0.47%) |
Oct 29, 2019 | 13.68 | 13.80 | 13.43 | 13.47 | 983,847 | -0.25(-1.84%) |
Oct 28, 2019 | 13.69 | 13.86 | 13.69 | 13.72 | 1,025,699 | +0.14(+1.04%) |
Oct 25, 2019 | 13.21 | 13.76 | 13.21 | 13.58 | 1,511,018 | +0.21(+1.59%) |
Oct 24, 2019 | 13.51 | 13.63 | 13.14 | 13.36 | 1,516,099 | -0.25(-1.85%) |
Oct 23, 2019 | 13.98 | 13.98 | 13.48 | 13.62 | 1,345,780 | -0.39(-2.81%) |
Oct 22, 2019 | 13.59 | 14.03 | 13.46 | 14.01 | 735,219 | +0.43(+3.13%) |
Oct 21, 2019 | 13.58 | 13.74 | 13.43 | 13.58 | 708,652 | +0.19(+1.41%) |
Oct 18, 2019 | 13.71 | 13.78 | 13.39 | 13.40 | 1,216,108 | -0.62(-4.44%) |
Oct 17, 2019 | 13.88 | 14.13 | 13.84 | 14.02 | 811,045 | +0.21(+1.54%) |
Oct 16, 2019 | 13.39 | 13.98 | 13.38 | 13.80 | 1,180,436 | +0.35(+2.57%) |
Oct 15, 2019 | 13.32 | 13.73 | 13.18 | 13.46 | 830,244 | +0.19(+1.42%) |
Oct 14, 2019 | 13.73 | 13.73 | 13.06 | 13.27 | 1,135,497 | -0.59(-4.26%) |
Oct 11, 2019 | 13.69 | 14.13 | 13.56 | 13.86 | 1,610,888 | +0.44(+3.28%) |
Oct 10, 2019 | 13.31 | 13.67 | 13.24 | 13.42 | 925,297 | +0.09(+0.65%) |
Oct 09, 2019 | 13.43 | 13.56 | 13.32 | 13.33 | 711,745 | +0.04(+0.30%) |
Oct 08, 2019 | 13.40 | 13.50 | 13.18 | 13.29 | 1,338,129 | -0.33(-2.43%) |
Oct 07, 2019 | 13.83 | 13.92 | 13.59 | 13.62 | 832,903 | -0.24(-1.70%) |
Oct 04, 2019 | 13.94 | 13.94 | 13.57 | 13.86 | 785,876 | +0.09(+0.63%) |
Oct 03, 2019 | 13.88 | 13.90 | 13.48 | 13.77 | 1,605,981 | -0.17(-1.24%) |
Oct 02, 2019 | 14.19 | 14.19 | 13.77 | 13.95 | 1,664,916 | -0.34(-2.37%) |
Oct 01, 2019 | 14.67 | 14.82 | 14.27 | 14.28 | 1,131,162 | -0.30(-2.05%) |
Sep 30, 2019 | 14.56 | 14.79 | 14.52 | 14.58 | 1,302,386 | +0.09(+0.60%) |
Sep 27, 2019 | 14.32 | 14.63 | 14.26 | 14.50 | 970,624 | +0.18(+1.26%) |
Sep 26, 2019 | 14.33 | 14.46 | 13.98 | 14.32 | 1,145,254 | -0.06(-0.38%) |
Sep 25, 2019 | 14.14 | 14.47 | 14.10 | 14.37 | 1,467,223 | +0.35(+2.53%) |
Sep 24, 2019 | 14.26 | 14.40 | 13.86 | 14.02 | 1,549,509 | -0.09(-0.61%) |
Sep 23, 2019 | 13.73 | 14.28 | 13.67 | 14.10 | 1,441,270 | +0.35(+2.52%) |
Sep 20, 2019 | 13.99 | 14.19 | 13.69 | 13.76 | 4,776,759 | -0.22(-1.58%) |
Sep 19, 2019 | 14.10 | 14.13 | 13.73 | 13.98 | 1,589,339 | -0.04(-0.28%) |
Sep 18, 2019 | 14.14 | 14.31 | 13.76 | 14.02 | 1,674,802 | -0.14(-1.00%) |
Sep 17, 2019 | 14.66 | 14.66 | 13.93 | 14.16 | 2,462,926 | -0.54(-3.64%) |
Sep 16, 2019 | 14.65 | 15.05 | 14.46 | 14.69 | 1,296,356 | -0.24(-1.58%) |
Sep 13, 2019 | 14.96 | 15.28 | 14.81 | 14.93 | 1,714,190 | +0.03(+0.21%) |
Sep 12, 2019 | 15.05 | 15.21 | 14.58 | 14.90 | 1,635,155 | -0.18(-1.20%) |
Sep 11, 2019 | 14.84 | 15.14 | 14.40 | 15.08 | 2,256,700 | +0.26(+1.75%) |
Sep 10, 2019 | 14.21 | 14.85 | 14.13 | 14.82 | 2,728,720 | +0.65(+4.57%) |
Sep 09, 2019 | 13.36 | 14.21 | 13.36 | 14.17 | 2,817,937 | +0.78(+5.84%) |
Sep 06, 2019 | 13.73 | 13.91 | 13.25 | 13.39 | 2,144,137 | -0.24(-1.78%) |
Sep 05, 2019 | 13.41 | 13.69 | 13.23 | 13.63 | 2,772,249 | +0.59(+4.56%) |
Sep 04, 2019 | 13.03 | 13.26 | 12.76 | 13.04 | 2,547,703 | +0.05(+0.36%) |
Sep 03, 2019 | 14.05 | 14.05 | 12.94 | 12.99 | 3,556,926 | -1.14(-8.08%) |
Aug 30, 2019 | 14.33 | 14.62 | 13.95 | 14.13 | 5,131,482 | -0.04(-0.28%) |
Aug 29, 2019 | 14.00 | 15.27 | 13.84 | 14.17 | 16,968,658 | +2.41(+20.48%) |
Aug 28, 2019 | 10.92 | 11.78 | 10.80 | 11.76 | 4,667,453 | +0.81(+7.43%) |
Aug 27, 2019 | 11.34 | 11.37 | 10.89 | 10.95 | 2,225,979 | -0.31(-2.78%) |
Aug 26, 2019 | 11.42 | 11.42 | 11.16 | 11.26 | 2,773,322 | -0.02(-0.21%) |
Aug 23, 2019 | 11.83 | 11.95 | 11.25 | 11.29 | 2,873,425 | -0.75(-6.24%) |
Aug 22, 2019 | 11.78 | 12.18 | 11.75 | 12.04 | 2,234,744 | +0.36(+3.08%) |
Aug 21, 2019 | 11.75 | 11.87 | 11.43 | 11.68 | 2,297,929 | +0.21(+1.84%) |
Aug 20, 2019 | 11.29 | 11.66 | 11.07 | 11.47 | 2,557,380 | +0.10(+0.89%) |
Aug 19, 2019 | 11.25 | 11.62 | 11.11 | 11.36 | 1,961,656 | +0.30(+2.76%) |
Aug 16, 2019 | 10.65 | 11.14 | 10.65 | 11.06 | 2,141,452 | +0.48(+4.59%) |
Aug 15, 2019 | 11.11 | 11.13 | 10.43 | 10.57 | 3,307,630 | -0.48(-4.39%) |
Aug 14, 2019 | 11.69 | 11.69 | 10.98 | 11.06 | 3,151,718 | -1.02(-8.42%) |
Aug 13, 2019 | 11.53 | 12.82 | 11.35 | 12.08 | 2,570,439 | +0.46(+3.97%) |
Aug 12, 2019 | 12.38 | 12.44 | 11.52 | 11.61 | 3,041,751 | -0.90(-7.19%) |
Aug 09, 2019 | 13.01 | 13.09 | 12.47 | 12.51 | 1,400,018 | -0.56(-4.25%) |
Aug 08, 2019 | 13.03 | 13.18 | 12.79 | 13.07 | 1,147,057 | +0.16(+1.21%) |
Aug 07, 2019 | 12.69 | 13.17 | 12.65 | 12.91 | 1,394,199 | +0.00(+0.00%) |
Aug 06, 2019 | 12.65 | 12.96 | 12.62 | 12.91 | 1,146,636 | +0.36(+2.87%) |
Aug 05, 2019 | 12.61 | 12.70 | 12.31 | 12.55 | 2,083,718 | -0.31(-2.37%) |
Aug 02, 2019 | 12.26 | 12.87 | 12.23 | 12.86 | 1,462,283 | +0.52(+4.25%) |
Aug 01, 2019 | 13.17 | 13.41 | 12.12 | 12.33 | 2,094,253 | -0.84(-6.41%) |
Jul 31, 2019 | 13.15 | 13.32 | 13.02 | 13.18 | 1,143,724 | +0.00(+0.00%) |
Jul 30, 2019 | 13.26 | 13.33 | 13.02 | 13.18 | 1,074,097 | -0.15(-1.11%) |
Jul 29, 2019 | 13.14 | 13.34 | 12.98 | 13.33 | 1,075,029 | +0.19(+1.43%) |
Jul 26, 2019 | 13.22 | 13.30 | 13.07 | 13.14 | 1,117,841 | -0.07(-0.53%) |
Jul 25, 2019 | 13.44 | 13.61 | 13.19 | 13.21 | 1,248,441 | -0.23(-1.69%) |
Jul 24, 2019 | 13.10 | 13.49 | 13.10 | 13.44 | 1,262,943 | +0.39(+3.00%) |
Jul 23, 2019 | 13.12 | 13.25 | 12.94 | 13.05 | 1,042,999 | +0.03(+0.24%) |
Jul 22, 2019 | 13.07 | 13.27 | 12.89 | 13.01 | 1,301,834 | +0.00(+0.00%) |
Jul 19, 2019 | 12.92 | 13.14 | 12.83 | 13.01 | 1,461,772 | +0.18(+1.40%) |
Jul 18, 2019 | 12.81 | 12.93 | 12.71 | 12.83 | 983,466 | -0.02(-0.18%) |
Jul 17, 2019 | 12.94 | 13.01 | 12.71 | 12.86 | 1,638,476 | -0.20(-1.50%) |
Jul 16, 2019 | 13.06 | 13.26 | 13.01 | 13.05 | 1,707,834 | +0.00(+0.00%) |
Jul 15, 2019 | 12.96 | 13.20 | 12.89 | 13.05 | 1,386,639 | +0.11(+0.85%) |
Jul 12, 2019 | 12.65 | 13.21 | 12.65 | 12.94 | 1,628,112 | +0.30(+2.35%) |
Jul 11, 2019 | 12.46 | 12.71 | 12.41 | 12.65 | 2,093,533 | +0.27(+2.21%) |
Jul 10, 2019 | 12.40 | 12.51 | 12.30 | 12.37 | 1,851,660 | -0.01(-0.06%) |
Jul 09, 2019 | 12.65 | 12.76 | 12.26 | 12.38 | 3,605,196 | -0.28(-2.22%) |
Jul 08, 2019 | 12.70 | 12.81 | 12.55 | 12.66 | 2,401,550 | -0.11(-0.86%) |
Jul 05, 2019 | 12.47 | 12.86 | 12.44 | 12.77 | 1,872,955 | +0.29(+2.32%) |
Jul 03, 2019 | 12.38 | 12.55 | 12.20 | 12.48 | 793,727 | +0.12(+0.95%) |
Jul 02, 2019 | 12.49 | 12.60 | 12.25 | 12.37 | 2,542,098 | -0.20(-1.62%) |
Jul 01, 2019 | 12.78 | 13.00 | 12.37 | 12.57 | 4,296,461 | -0.06(-0.49%) |
Jun 28, 2019 | 12.16 | 12.63 | 12.13 | 12.63 | 3,749,747 | +0.43(+3.53%) |
Jun 27, 2019 | 11.94 | 12.28 | 11.91 | 12.20 | 3,424,833 | +0.27(+2.30%) |
Jun 26, 2019 | 11.51 | 12.11 | 11.51 | 11.93 | 4,182,677 | +0.41(+3.60%) |
Jun 25, 2019 | 11.54 | 11.65 | 11.24 | 11.51 | 4,075,042 | +0.20(+1.73%) |
Jun 24, 2019 | 11.72 | 11.87 | 11.30 | 11.32 | 3,020,937 | -0.32(-2.75%) |
Jun 21, 2019 | 11.36 | 11.81 | 11.34 | 11.64 | 3,473,579 | +0.21(+1.85%) |
Jun 20, 2019 | 11.39 | 11.54 | 11.23 | 11.43 | 1,909,332 | +0.13(+1.18%) |
Jun 19, 2019 | 11.51 | 11.55 | 11.25 | 11.29 | 2,290,323 | -0.20(-1.77%) |
Jun 18, 2019 | 11.18 | 11.71 | 11.16 | 11.50 | 3,225,796 | +0.38(+3.39%) |
Jun 17, 2019 | 11.48 | 11.66 | 11.10 | 11.12 | 3,994,342 | +0.08(+0.70%) |
Jun 14, 2019 | 11.02 | 11.10 | 10.84 | 11.04 | 2,310,847 | +0.09(+0.85%) |
Jun 13, 2019 | 11.07 | 11.17 | 10.77 | 10.95 | 2,978,799 | -0.25(-2.22%) |
Jun 12, 2019 | 11.44 | 11.47 | 11.11 | 11.20 | 2,866,444 | -0.18(-1.57%) |
Jun 11, 2019 | 11.27 | 11.71 | 11.22 | 11.38 | 3,383,339 | +0.26(+2.37%) |
Jun 10, 2019 | 11.17 | 11.63 | 11.07 | 11.11 | 3,579,848 | -0.08(-0.69%) |
Jun 07, 2019 | 11.94 | 12.07 | 10.96 | 11.19 | 8,854,339 | -0.98(-8.04%) |
Jun 06, 2019 | 12.30 | 12.32 | 11.72 | 12.17 | 7,086,549 | -0.18(-1.45%) |
Jun 05, 2019 | 12.72 | 12.88 | 12.25 | 12.35 | 4,470,911 | -0.24(-1.91%) |
Jun 04, 2019 | 12.63 | 12.89 | 12.53 | 12.59 | 4,515,835 | -0.04(-0.31%) |
Jun 03, 2019 | 12.49 | 12.82 | 12.47 | 12.63 | 4,759,675 | +0.08(+0.62%) |
May 31, 2019 | 12.63 | 12.66 | 12.34 | 12.55 | 3,881,352 | -0.36(-2.82%) |
May 30, 2019 | 13.19 | 13.20 | 12.78 | 12.91 | 2,884,475 | -0.15(-1.13%) |
May 29, 2019 | 13.53 | 13.53 | 12.71 | 13.06 | 3,108,176 | -0.65(-4.75%) |
May 28, 2019 | 13.78 | 14.12 | 13.70 | 13.71 | 3,182,272 | -0.01(-0.06%) |
May 24, 2019 | 13.56 | 13.93 | 13.40 | 13.72 | 4,378,522 | +0.25(+1.84%) |
May 23, 2019 | 13.37 | 13.65 | 13.27 | 13.47 | 2,610,478 | +0.01(+0.06%) |
May 22, 2019 | 13.80 | 13.85 | 13.43 | 13.46 | 2,598,243 | -0.53(-3.77%) |
May 21, 2019 | 13.56 | 14.09 | 13.49 | 13.99 | 1,880,745 | +0.46(+3.38%) |
May 20, 2019 | 13.80 | 13.89 | 13.47 | 13.53 | 2,124,682 | -0.40(-2.84%) |
May 17, 2019 | 13.96 | 14.38 | 13.90 | 13.93 | 1,056,711 | -0.15(-1.05%) |
May 16, 2019 | 13.99 | 14.19 | 13.98 | 14.08 | 1,267,366 | +0.09(+0.67%) |
May 15, 2019 | 13.86 | 14.04 | 13.68 | 13.98 | 1,373,375 | +0.00(+0.00%) |
May 14, 2019 | 14.00 | 14.05 | 13.58 | 13.98 | 1,647,945 | +0.06(+0.45%) |
May 13, 2019 | 14.41 | 14.41 | 13.85 | 13.92 | 2,139,543 | -0.83(-5.63%) |
May 10, 2019 | 14.51 | 14.88 | 14.19 | 14.75 | 1,866,384 | +0.15(+1.01%) |
May 09, 2019 | 14.43 | 14.68 | 14.26 | 14.60 | 1,932,521 | +0.09(+0.59%) |
May 08, 2019 | 14.23 | 14.69 | 14.08 | 14.52 | 2,360,185 | +0.28(+1.96%) |
May 07, 2019 | 14.55 | 14.77 | 14.01 | 14.24 | 3,612,678 | -0.46(-3.11%) |
May 06, 2019 | 15.56 | 15.56 | 14.63 | 14.70 | 3,813,253 | -1.14(-7.20%) |
May 03, 2019 | 16.04 | 16.24 | 15.71 | 15.84 | 1,972,313 | -0.17(-1.07%) |
May 02, 2019 | 15.99 | 16.34 | 15.94 | 16.01 | 2,726,131 | +0.00(+0.00%) |