Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.83 | 12.03 | 11.43 | 11.60 | 8,466,339 | -0.23(-1.91%) |
Jul 30, 2020 | 12.03 | 12.18 | 11.56 | 11.83 | 10,593,265 | -0.45(-3.68%) |
Jul 29, 2020 | 11.51 | 12.62 | 11.45 | 12.28 | 20,252,210 | +0.95(+8.35%) |
Jul 28, 2020 | 11.14 | 11.50 | 11.13 | 11.33 | 11,583,437 | +0.16(+1.48%) |
Jul 27, 2020 | 10.95 | 11.19 | 10.72 | 11.17 | 11,805,694 | +0.22(+1.98%) |
Jul 24, 2020 | 11.24 | 11.36 | 10.86 | 10.95 | 9,598,365 | -0.36(-3.22%) |
Jul 23, 2020 | 10.96 | 11.57 | 10.94 | 11.31 | 13,950,977 | +0.18(+1.64%) |
Jul 22, 2020 | 10.86 | 11.15 | 10.84 | 11.13 | 9,401,800 | +0.05(+0.47%) |
Jul 21, 2020 | 10.85 | 11.24 | 10.81 | 11.08 | 13,232,616 | +0.31(+2.90%) |
Jul 20, 2020 | 10.97 | 10.97 | 10.34 | 10.77 | 14,129,659 | -0.42(-3.72%) |
Jul 17, 2020 | 11.33 | 11.50 | 11.14 | 11.18 | 11,269,896 | -0.16(-1.38%) |
Jul 16, 2020 | 10.65 | 11.40 | 10.51 | 11.34 | 17,922,256 | +0.43(+3.98%) |
Jul 15, 2020 | 10.33 | 10.95 | 10.32 | 10.91 | 19,499,240 | +1.23(+12.74%) |
Jul 14, 2020 | 9.544 | 9.917 | 9.379 | 9.674 | 13,628,532 | -0.03(-0.27%) |
Jul 13, 2020 | 10.12 | 10.28 | 9.596 | 9.700 | 16,187,119 | -0.41(-4.03%) |
Jul 10, 2020 | 10.19 | 10.35 | 9.987 | 10.11 | 9,816,772 | -0.10(-1.02%) |
Jul 09, 2020 | 10.67 | 10.67 | 10.09 | 10.21 | 15,057,799 | -0.48(-4.46%) |
Jul 08, 2020 | 10.26 | 10.80 | 10.03 | 10.69 | 16,318,863 | +0.30(+2.92%) |
Jul 07, 2020 | 10.66 | 10.71 | 10.26 | 10.39 | 19,204,724 | -0.47(-4.32%) |
Jul 06, 2020 | 10.95 | 11.10 | 10.65 | 10.85 | 16,433,423 | +0.20(+1.87%) |
Jul 02, 2020 | 11.15 | 11.27 | 10.44 | 10.65 | 17,292,732 | -0.16(-1.52%) |
Jul 01, 2020 | 10.85 | 11.49 | 10.80 | 10.82 | 19,480,582 | -0.13(-1.19%) |
Jun 30, 2020 | 10.74 | 11.14 | 10.51 | 10.95 | 19,920,610 | +0.10(+0.88%) |
Jun 29, 2020 | 11.18 | 11.18 | 10.49 | 10.85 | 44,075,672 | +0.38(+3.65%) |
Jun 26, 2020 | 10.87 | 12.54 | 10.26 | 10.47 | 156,207,632 | +1.66(+18.80%) |
Jun 25, 2020 | 8.763 | 9.102 | 8.633 | 8.815 | 11,712,586 | -0.23(-2.50%) |
Jun 24, 2020 | 9.718 | 9.752 | 8.941 | 9.041 | 11,846,905 | -0.93(-9.31%) |
Jun 23, 2020 | 10.09 | 10.19 | 9.709 | 9.969 | 13,275,738 | -0.04(-0.43%) |
Jun 22, 2020 | 9.674 | 10.18 | 9.570 | 10.01 | 26,072,406 | +0.76(+8.26%) |
Jun 19, 2020 | 9.692 | 9.761 | 9.015 | 9.249 | 19,728,282 | -0.22(-2.29%) |
Jun 18, 2020 | 9.110 | 9.709 | 8.954 | 9.466 | 13,098,210 | +0.13(+1.39%) |
Jun 17, 2020 | 9.735 | 9.761 | 9.293 | 9.336 | 13,411,467 | -0.54(-5.45%) |
Jun 16, 2020 | 10.17 | 10.18 | 9.371 | 9.874 | 19,339,550 | +0.77(+8.48%) |
Jun 15, 2020 | 8.503 | 9.249 | 8.355 | 9.102 | 17,193,444 | -0.04(-0.47%) |
Jun 12, 2020 | 9.527 | 9.596 | 8.681 | 9.145 | 17,990,942 | +0.35(+3.94%) |
Jun 11, 2020 | 8.676 | 9.050 | 8.381 | 8.798 | 20,184,850 | -0.77(-8.07%) |
Jun 10, 2020 | 10.61 | 10.67 | 9.405 | 9.570 | 26,766,246 | -1.25(-11.55%) |
Jun 09, 2020 | 11.45 | 11.62 | 10.59 | 10.82 | 19,742,736 | -1.02(-8.64%) |
Jun 08, 2020 | 10.91 | 11.93 | 10.89 | 11.84 | 22,775,256 | +1.16(+10.89%) |
Jun 05, 2020 | 11.10 | 11.12 | 9.683 | 10.68 | 34,479,200 | +0.15(+1.40%) |
Jun 04, 2020 | 9.813 | 10.58 | 9.744 | 10.53 | 26,468,894 | +0.16(+1.59%) |
Jun 03, 2020 | 9.518 | 10.50 | 9.518 | 10.37 | 23,490,878 | +1.13(+12.21%) |
Jun 02, 2020 | 8.772 | 9.301 | 8.538 | 9.240 | 18,374,792 | +0.66(+7.68%) |
Jun 01, 2020 | 8.139 | 8.876 | 8.095 | 8.581 | 23,187,424 | +0.86(+11.12%) |
May 29, 2020 | 8.147 | 8.186 | 7.640 | 7.722 | 30,941,012 | -0.60(-7.20%) |
May 28, 2020 | 9.266 | 9.371 | 8.251 | 8.321 | 16,643,333 | -0.85(-9.27%) |
May 27, 2020 | 8.286 | 9.197 | 8.078 | 9.171 | 24,612,580 | +1.42(+18.37%) |
May 26, 2020 | 7.705 | 7.922 | 7.531 | 7.748 | 15,812,279 | +0.62(+8.77%) |
May 22, 2020 | 7.123 | 7.462 | 6.898 | 7.123 | 14,424,171 | +0.02(+0.24%) |
May 21, 2020 | 6.369 | 7.280 | 6.316 | 7.106 | 20,025,892 | +0.74(+11.58%) |
May 20, 2020 | 6.733 | 6.759 | 6.264 | 6.369 | 12,867,534 | -0.23(-3.55%) |
May 19, 2020 | 6.655 | 6.854 | 6.238 | 6.603 | 12,612,907 | -0.18(-2.69%) |
May 18, 2020 | 6.967 | 7.201 | 6.681 | 6.785 | 20,895,584 | +0.19(+2.89%) |
May 15, 2020 | 6.082 | 6.716 | 6.004 | 6.594 | 13,914,172 | +0.37(+6.00%) |
May 14, 2020 | 5.822 | 6.499 | 5.666 | 6.221 | 15,118,971 | +0.20(+3.31%) |
May 13, 2020 | 6.299 | 6.308 | 5.883 | 6.021 | 11,210,907 | -0.33(-5.19%) |
May 12, 2020 | 6.724 | 6.950 | 6.343 | 6.351 | 9,434,706 | -0.30(-4.56%) |
May 11, 2020 | 6.889 | 6.915 | 6.455 | 6.655 | 12,281,881 | -0.37(-5.31%) |
May 08, 2020 | 6.655 | 7.080 | 6.646 | 7.028 | 12,632,661 | +0.59(+9.16%) |
May 07, 2020 | 6.308 | 6.794 | 6.308 | 6.438 | 10,867,413 | +0.22(+3.49%) |
May 06, 2020 | 6.646 | 6.733 | 6.169 | 6.221 | 13,230,969 | -0.24(-3.76%) |
May 05, 2020 | 7.028 | 7.323 | 6.447 | 6.464 | 12,850,039 | -0.43(-6.17%) |
May 04, 2020 | 6.507 | 6.915 | 6.360 | 6.889 | 12,197,741 | +0.10(+1.40%) |
May 01, 2020 | 6.707 | 6.837 | 6.490 | 6.794 | 10,973,462 | -0.25(-3.57%) |
Apr 30, 2020 | 7.601 | 7.609 | 6.924 | 7.045 | 26,699,522 | -0.81(-10.28%) |
Apr 29, 2020 | 7.887 | 8.130 | 7.618 | 7.852 | 13,135,425 | +0.38(+5.11%) |
Apr 28, 2020 | 7.080 | 7.609 | 7.006 | 7.470 | 16,913,576 | +0.71(+10.53%) |
Apr 27, 2020 | 6.021 | 6.802 | 5.943 | 6.759 | 11,123,312 | +0.77(+12.90%) |
Apr 24, 2020 | 6.221 | 6.290 | 5.722 | 5.987 | 16,297,973 | -0.17(-2.82%) |
Apr 23, 2020 | 6.091 | 6.455 | 6.056 | 6.160 | 12,604,343 | -0.01(-0.14%) |
Apr 22, 2020 | 6.690 | 6.802 | 6.039 | 6.169 | 13,045,527 | -0.39(-5.95%) |
Apr 21, 2020 | 6.464 | 6.802 | 6.321 | 6.559 | 7,357,243 | -0.24(-3.57%) |
Apr 20, 2020 | 6.959 | 7.193 | 6.690 | 6.802 | 8,410,790 | -0.44(-6.11%) |
Apr 17, 2020 | 7.089 | 7.653 | 7.011 | 7.245 | 13,271,976 | -0.03(-0.48%) |
Apr 16, 2020 | 6.707 | 6.811 | 6.429 | 7.280 | 7,442,038 | +0.59(+8.82%) |
Apr 15, 2020 | 6.941 | 6.993 | 6.429 | 6.690 | 11,906,591 | -0.62(-8.54%) |
Apr 14, 2020 | 7.644 | 7.818 | 7.097 | 7.314 | 10,362,554 | +0.09(+1.20%) |
Apr 13, 2020 | 7.948 | 8.086 | 7.037 | 7.228 | 13,227,603 | -0.66(-8.36%) |
Apr 09, 2020 | 7.245 | 8.147 | 7.158 | 7.887 | 21,748,688 | +1.08(+15.80%) |
Apr 08, 2020 | 6.204 | 7.002 | 6.004 | 6.811 | 13,433,771 | +0.76(+12.63%) |
Apr 07, 2020 | 6.273 | 6.820 | 5.969 | 6.048 | 25,271,004 | +0.33(+5.77%) |
Apr 06, 2020 | 5.397 | 5.900 | 5.301 | 5.718 | 16,156,740 | +0.82(+16.64%) |
Apr 03, 2020 | 4.772 | 5.024 | 4.746 | 4.902 | 17,597,694 | +0.13(+2.73%) |
Apr 02, 2020 | 5.050 | 5.327 | 4.564 | 4.772 | 20,106,146 | -0.34(-6.62%) |
Apr 01, 2020 | 5.666 | 5.770 | 4.946 | 5.110 | 17,252,806 | -1.00(-16.34%) |
Mar 31, 2020 | 6.238 | 6.447 | 5.987 | 6.108 | 10,987,159 | -0.33(-5.12%) |
Mar 30, 2020 | 6.638 | 6.655 | 6.178 | 6.438 | 8,858,576 | -0.32(-4.75%) |
Mar 27, 2020 | 6.785 | 6.941 | 6.421 | 6.759 | 9,706,934 | -0.57(-7.81%) |
Mar 26, 2020 | 7.861 | 8.104 | 7.314 | 7.332 | 12,494,585 | -0.46(-5.90%) |
Mar 25, 2020 | 7.392 | 8.408 | 6.750 | 7.791 | 14,432,768 | +0.74(+10.46%) |
Mar 24, 2020 | 5.987 | 7.141 | 5.744 | 7.054 | 12,805,467 | +1.61(+29.46%) |
Mar 23, 2020 | 6.186 | 6.273 | 5.241 | 5.449 | 15,829,607 | -0.82(-13.02%) |
Mar 20, 2020 | 7.184 | 7.404 | 6.178 | 6.264 | 12,742,383 | -0.74(-10.53%) |
Mar 19, 2020 | 6.646 | 7.453 | 6.264 | 7.002 | 12,269,834 | +0.16(+2.28%) |
Mar 18, 2020 | 6.672 | 7.791 | 5.900 | 6.846 | 16,199,906 | -0.40(-5.51%) |
Mar 17, 2020 | 7.271 | 7.410 | 5.891 | 7.245 | 19,880,372 | +0.01(+0.12%) |
Mar 16, 2020 | 8.086 | 8.477 | 6.724 | 7.236 | 21,765,482 | -2.14(-22.85%) |
Mar 13, 2020 | 9.362 | 9.856 | 8.928 | 9.379 | 20,461,414 | +0.64(+7.35%) |
Mar 12, 2020 | 8.711 | 9.041 | 8.113 | 8.737 | 16,407,927 | -0.78(-8.20%) |
Mar 11, 2020 | 10.44 | 10.49 | 9.483 | 9.518 | 15,964,329 | -1.27(-11.75%) |
Mar 10, 2020 | 10.63 | 11.01 | 10.10 | 10.78 | 10,112,248 | +0.57(+5.61%) |
Mar 09, 2020 | 10.66 | 10.72 | 10.01 | 10.21 | 9,591,974 | -1.23(-10.77%) |
Mar 06, 2020 | 11.16 | 11.71 | 10.96 | 11.44 | 8,522,813 | -0.15(-1.27%) |
Mar 05, 2020 | 12.04 | 12.14 | 11.42 | 11.59 | 8,681,830 | -0.80(-6.44%) |
Mar 04, 2020 | 12.10 | 12.40 | 11.91 | 12.39 | 8,399,196 | +0.40(+3.33%) |
Mar 03, 2020 | 12.22 | 12.74 | 11.86 | 11.99 | 11,342,746 | -0.18(-1.50%) |
Mar 02, 2020 | 12.46 | 12.56 | 11.70 | 12.17 | 14,260,712 | -0.26(-2.09%) |
Feb 28, 2020 | 11.94 | 12.57 | 11.90 | 12.43 | 13,176,545 | +0.12(+0.99%) |
Feb 27, 2020 | 12.38 | 12.88 | 11.69 | 12.31 | 13,078,248 | -0.44(-3.47%) |
Feb 26, 2020 | 13.58 | 13.65 | 12.75 | 12.75 | 8,593,322 | -0.58(-4.36%) |
Feb 25, 2020 | 14.22 | 14.22 | 13.25 | 13.34 | 11,410,134 | -0.80(-5.65%) |
Feb 24, 2020 | 14.20 | 14.42 | 13.96 | 14.13 | 9,211,591 | -0.67(-4.51%) |
Feb 21, 2020 | 15.04 | 15.26 | 14.74 | 14.80 | 4,717,813 | -0.36(-2.35%) |
Feb 20, 2020 | 14.86 | 15.30 | 14.76 | 15.16 | 4,415,774 | +0.25(+1.69%) |
Feb 19, 2020 | 15.08 | 15.12 | 14.73 | 14.91 | 5,499,235 | -0.19(-1.26%) |
Feb 18, 2020 | 15.70 | 15.70 | 14.93 | 15.10 | 5,952,164 | -0.64(-4.08%) |
Feb 14, 2020 | 15.87 | 16.00 | 15.68 | 15.74 | 5,469,616 | -0.16(-1.04%) |
Feb 13, 2020 | 15.87 | 15.93 | 15.51 | 15.90 | 7,354,338 | -0.11(-0.70%) |
Feb 12, 2020 | 15.57 | 16.05 | 15.48 | 16.02 | 4,727,887 | +0.72(+4.71%) |
Feb 11, 2020 | 15.46 | 15.46 | 15.19 | 15.30 | 5,027,301 | -0.03(-0.17%) |
Feb 10, 2020 | 15.50 | 15.59 | 15.27 | 15.32 | 2,603,520 | -0.16(-1.06%) |
Feb 07, 2020 | 15.95 | 15.95 | 15.37 | 15.49 | 5,467,541 | -0.56(-3.46%) |
Feb 06, 2020 | 16.38 | 16.48 | 16.04 | 16.04 | 4,413,914 | -0.16(-1.02%) |
Feb 05, 2020 | 15.70 | 16.25 | 15.63 | 16.21 | 6,658,074 | +0.76(+4.94%) |
Feb 04, 2020 | 15.46 | 15.70 | 15.40 | 15.44 | 4,887,159 | +0.30(+2.01%) |
Feb 03, 2020 | 15.14 | 15.67 | 14.95 | 15.14 | 5,404,806 | +0.03(+0.23%) |
Jan 31, 2020 | 15.69 | 15.72 | 14.89 | 15.11 | 8,799,539 | -0.62(-3.92%) |
Jan 30, 2020 | 15.55 | 15.77 | 15.49 | 15.72 | 5,136,518 | +0.01(+0.06%) |
Jan 29, 2020 | 15.88 | 16.03 | 15.69 | 15.71 | 3,948,501 | -0.02(-0.11%) |
Jan 28, 2020 | 15.48 | 15.84 | 15.36 | 15.73 | 4,529,407 | +0.38(+2.49%) |
Jan 27, 2020 | 15.04 | 15.52 | 14.97 | 15.35 | 4,781,863 | +0.03(+0.17%) |
Jan 24, 2020 | 15.48 | 15.61 | 15.16 | 15.32 | 5,417,175 | -0.13(-0.84%) |
Jan 23, 2020 | 15.49 | 15.53 | 15.18 | 15.45 | 3,846,148 | -0.13(-0.84%) |
Jan 22, 2020 | 15.85 | 15.88 | 15.57 | 15.58 | 4,488,238 | -0.16(-1.05%) |
Jan 21, 2020 | 16.08 | 16.08 | 15.63 | 15.75 | 7,227,263 | -0.33(-2.05%) |
Jan 17, 2020 | 16.33 | 16.42 | 15.79 | 16.08 | 10,843,110 | -0.07(-0.43%) |
Jan 16, 2020 | 15.65 | 16.17 | 15.55 | 16.15 | 9,378,267 | +0.60(+3.85%) |
Jan 15, 2020 | 15.67 | 15.76 | 15.52 | 15.55 | 3,524,958 | -0.19(-1.21%) |
Jan 14, 2020 | 15.61 | 15.88 | 15.55 | 15.74 | 3,586,522 | +0.14(+0.89%) |
Jan 13, 2020 | 15.44 | 15.76 | 15.26 | 15.60 | 5,897,523 | +0.16(+1.01%) |
Jan 10, 2020 | 15.13 | 15.47 | 15.07 | 15.44 | 4,804,599 | +0.32(+2.12%) |
Jan 09, 2020 | 15.57 | 15.61 | 14.92 | 15.12 | 6,302,221 | -0.56(-3.54%) |
Jan 08, 2020 | 15.71 | 15.98 | 15.48 | 15.68 | 5,155,251 | +0.03(+0.22%) |
Jan 07, 2020 | 15.60 | 16.05 | 15.49 | 15.64 | 9,996,347 | -0.01(-0.04%) |
Jan 06, 2020 | 14.85 | 15.83 | 14.82 | 15.65 | 10,460,620 | +0.72(+4.82%) |
Jan 03, 2020 | 14.70 | 14.98 | 14.57 | 14.93 | 5,626,665 | +0.14(+0.93%) |
Jan 02, 2020 | 15.15 | 15.24 | 14.57 | 14.79 | 9,609,966 | -0.34(-2.26%) |
Dec 31, 2019 | 15.19 | 15.29 | 15.05 | 15.14 | 4,421,952 | -0.12(-0.79%) |
Dec 30, 2019 | 15.29 | 15.47 | 15.09 | 15.26 | 3,369,941 | -0.01(-0.06%) |
Dec 27, 2019 | 15.43 | 15.44 | 15.15 | 15.26 | 4,452,204 | -0.09(-0.56%) |
Dec 26, 2019 | 15.20 | 15.38 | 15.11 | 15.35 | 3,863,815 | +0.25(+1.64%) |
Dec 24, 2019 | 15.21 | 15.43 | 15.07 | 15.10 | 2,118,934 | -0.02(-0.11%) |
Dec 23, 2019 | 15.10 | 15.17 | 14.88 | 15.12 | 5,924,796 | +0.06(+0.40%) |
Dec 20, 2019 | 15.31 | 15.42 | 15.05 | 15.06 | 16,773,587 | -0.18(-1.18%) |
Dec 19, 2019 | 15.21 | 15.30 | 15.05 | 15.24 | 5,773,561 | +0.06(+0.40%) |
Dec 18, 2019 | 14.87 | 15.32 | 14.85 | 15.18 | 6,352,988 | +0.35(+2.37%) |
Dec 17, 2019 | 14.58 | 14.98 | 14.44 | 14.83 | 5,489,326 | +0.23(+1.58%) |
Dec 16, 2019 | 14.38 | 14.98 | 14.38 | 14.60 | 11,467,049 | +0.31(+2.16%) |
Dec 13, 2019 | 14.73 | 14.73 | 14.15 | 14.29 | 7,091,616 | -0.28(-1.94%) |
Dec 12, 2019 | 13.90 | 14.66 | 13.84 | 14.57 | 10,088,818 | +0.73(+5.26%) |
Dec 11, 2019 | 13.91 | 13.96 | 13.78 | 13.84 | 6,882,180 | -0.39(-2.77%) |
Dec 10, 2019 | 14.07 | 14.25 | 13.95 | 14.24 | 6,626,284 | +0.21(+1.53%) |
Dec 09, 2019 | 13.87 | 14.21 | 13.84 | 14.02 | 5,039,944 | +0.09(+0.68%) |
Dec 06, 2019 | 14.14 | 14.29 | 13.92 | 13.93 | 5,142,981 | -0.03(-0.18%) |
Dec 05, 2019 | 13.87 | 14.08 | 13.87 | 13.96 | 5,232,101 | +0.21(+1.56%) |
Dec 04, 2019 | 13.49 | 13.78 | 13.46 | 13.74 | 5,964,506 | +0.30(+2.23%) |
Dec 03, 2019 | 13.69 | 13.69 | 13.43 | 13.44 | 8,431,009 | -0.42(-3.03%) |
Dec 02, 2019 | 14.25 | 14.38 | 13.85 | 13.86 | 7,970,899 | -0.36(-2.53%) |
Nov 29, 2019 | 14.45 | 14.49 | 14.19 | 14.22 | 3,972,608 | -0.26(-1.77%) |
Nov 27, 2019 | 14.59 | 14.68 | 14.31 | 14.48 | 6,785,707 | -0.09(-0.65%) |
Nov 26, 2019 | 14.64 | 14.79 | 14.43 | 14.57 | 6,975,600 | -0.12(-0.82%) |
Nov 25, 2019 | 14.73 | 14.79 | 14.39 | 14.69 | 7,096,206 | +0.19(+1.30%) |
Nov 22, 2019 | 14.12 | 14.54 | 13.60 | 14.50 | 12,498,106 | +0.62(+4.44%) |
Nov 21, 2019 | 13.96 | 14.06 | 13.57 | 13.89 | 11,431,442 | -0.05(-0.37%) |
Nov 20, 2019 | 14.30 | 14.37 | 13.85 | 13.94 | 7,049,741 | -0.43(-2.98%) |
Nov 19, 2019 | 14.54 | 14.58 | 14.10 | 14.37 | 7,080,785 | -0.45(-3.01%) |
Nov 18, 2019 | 15.26 | 15.30 | 14.75 | 14.81 | 6,182,489 | -0.38(-2.48%) |
Nov 15, 2019 | 14.80 | 15.32 | 14.64 | 15.19 | 7,496,224 | +0.51(+3.44%) |
Nov 14, 2019 | 14.32 | 14.78 | 14.31 | 14.68 | 5,279,340 | +0.35(+2.45%) |
Nov 13, 2019 | 14.53 | 14.59 | 14.13 | 14.33 | 6,250,033 | -0.36(-2.45%) |
Nov 12, 2019 | 14.63 | 14.90 | 14.48 | 14.69 | 8,703,432 | +0.06(+0.41%) |
Nov 11, 2019 | 14.16 | 14.69 | 14.01 | 14.63 | 12,606,583 | +0.35(+2.46%) |
Nov 08, 2019 | 14.85 | 15.17 | 14.14 | 14.28 | 30,897,716 | -1.18(-7.64%) |
Nov 07, 2019 | 15.41 | 15.74 | 15.38 | 15.46 | 5,998,403 | +0.28(+1.86%) |
Nov 06, 2019 | 15.37 | 15.39 | 14.99 | 15.18 | 7,620,235 | -0.17(-1.12%) |
Nov 05, 2019 | 15.32 | 15.68 | 15.15 | 15.35 | 13,187,267 | +0.33(+2.22%) |
Nov 04, 2019 | 14.70 | 15.11 | 14.70 | 15.02 | 8,400,385 | +0.51(+3.54%) |
Nov 01, 2019 | 14.04 | 14.55 | 14.03 | 14.50 | 6,326,085 | +0.58(+4.18%) |
Oct 31, 2019 | 14.37 | 14.37 | 13.76 | 13.92 | 7,537,277 | -0.53(-3.67%) |
Oct 30, 2019 | 14.56 | 14.72 | 14.28 | 14.45 | 10,797,518 | -0.17(-1.17%) |
Oct 29, 2019 | 14.68 | 14.68 | 14.31 | 14.62 | 5,875,287 | -0.10(-0.70%) |
Oct 28, 2019 | 14.85 | 14.97 | 14.72 | 14.73 | 4,992,302 | -0.11(-0.75%) |
Oct 25, 2019 | 14.69 | 15.00 | 14.60 | 14.84 | 4,415,411 | +0.01(+0.06%) |
Oct 24, 2019 | 15.03 | 15.14 | 14.41 | 14.83 | 7,886,739 | -0.21(-1.37%) |
Oct 23, 2019 | 15.32 | 15.32 | 14.92 | 15.03 | 4,775,443 | -0.26(-1.68%) |
Oct 22, 2019 | 14.90 | 15.32 | 14.78 | 15.29 | 8,051,532 | +0.43(+2.88%) |
Oct 21, 2019 | 14.62 | 14.96 | 14.56 | 14.86 | 7,466,535 | +0.41(+2.84%) |
Oct 18, 2019 | 14.36 | 14.66 | 13.98 | 14.45 | 15,605,200 | -0.59(-3.93%) |
Oct 17, 2019 | 15.15 | 15.54 | 14.98 | 15.04 | 10,929,562 | +0.02(+0.11%) |
Oct 16, 2019 | 14.79 | 15.17 | 14.75 | 15.03 | 10,049,522 | +0.20(+1.33%) |
Oct 15, 2019 | 14.63 | 15.08 | 14.54 | 14.83 | 10,503,112 | +0.25(+1.70%) |
Oct 14, 2019 | 14.59 | 14.62 | 14.16 | 14.58 | 10,256,602 | -0.10(-0.70%) |
Oct 11, 2019 | 14.53 | 14.92 | 14.48 | 14.68 | 9,503,495 | +0.43(+3.00%) |
Oct 10, 2019 | 13.99 | 14.38 | 13.99 | 14.25 | 5,476,496 | +0.33(+2.34%) |
Oct 09, 2019 | 13.84 | 14.05 | 13.80 | 13.93 | 4,840,986 | +0.21(+1.56%) |
Oct 08, 2019 | 13.72 | 13.91 | 13.55 | 13.72 | 9,299,837 | -0.26(-1.88%) |
Oct 07, 2019 | 13.67 | 14.07 | 13.65 | 13.98 | 7,656,423 | +0.29(+2.09%) |
Oct 04, 2019 | 13.89 | 14.00 | 13.62 | 13.69 | 6,412,693 | -0.24(-1.70%) |
Oct 03, 2019 | 13.80 | 13.94 | 13.38 | 13.93 | 7,577,095 | +0.05(+0.36%) |
Oct 02, 2019 | 14.27 | 14.32 | 13.78 | 13.88 | 8,657,926 | -0.51(-3.58%) |
Oct 01, 2019 | 14.67 | 14.91 | 14.37 | 14.39 | 8,198,555 | -0.25(-1.73%) |
Sep 30, 2019 | 14.49 | 14.83 | 14.40 | 14.64 | 4,801,948 | +0.15(+1.05%) |
Sep 27, 2019 | 14.41 | 14.73 | 14.35 | 14.49 | 4,660,932 | +0.16(+1.12%) |
Sep 26, 2019 | 14.47 | 14.47 | 14.10 | 14.33 | 7,207,053 | -0.20(-1.39%) |
Sep 25, 2019 | 14.48 | 14.88 | 14.48 | 14.54 | 4,005,959 | +0.04(+0.29%) |
Sep 24, 2019 | 14.82 | 15.02 | 14.38 | 14.49 | 6,361,626 | -0.22(-1.49%) |
Sep 23, 2019 | 14.36 | 14.76 | 14.25 | 14.71 | 5,764,976 | +0.21(+1.45%) |
Sep 20, 2019 | 14.84 | 15.12 | 14.48 | 14.50 | 10,500,491 | -0.30(-2.00%) |
Sep 19, 2019 | 15.24 | 15.29 | 14.68 | 14.80 | 6,567,381 | -0.34(-2.23%) |
Sep 18, 2019 | 15.31 | 15.51 | 14.97 | 15.13 | 4,636,108 | -0.23(-1.48%) |
Sep 17, 2019 | 15.53 | 15.53 | 15.07 | 15.36 | 8,261,712 | -0.29(-1.83%) |
Sep 16, 2019 | 15.99 | 16.23 | 15.55 | 15.65 | 7,559,802 | -0.58(-3.59%) |
Sep 13, 2019 | 16.42 | 16.67 | 16.12 | 16.23 | 6,630,092 | +0.05(+0.31%) |
Sep 12, 2019 | 16.33 | 16.75 | 15.76 | 16.18 | 15,562,031 | -0.06(-0.36%) |
Sep 11, 2019 | 15.82 | 16.33 | 15.23 | 16.24 | 15,927,863 | +0.73(+4.73%) |
Sep 10, 2019 | 15.18 | 15.78 | 15.12 | 15.51 | 10,431,545 | +0.35(+2.34%) |
Sep 09, 2019 | 14.30 | 15.20 | 14.24 | 15.15 | 9,025,470 | +0.93(+6.52%) |
Sep 06, 2019 | 14.41 | 14.64 | 14.11 | 14.22 | 11,218,953 | -0.11(-0.77%) |
Sep 05, 2019 | 13.80 | 14.54 | 13.80 | 14.33 | 9,827,084 | +0.74(+5.46%) |
Sep 04, 2019 | 13.23 | 13.65 | 13.20 | 13.59 | 7,587,668 | +0.44(+3.33%) |
Sep 03, 2019 | 13.23 | 13.27 | 12.75 | 13.15 | 10,390,257 | -0.17(-1.27%) |
Aug 30, 2019 | 13.47 | 13.54 | 13.15 | 13.32 | 7,667,185 | -0.10(-0.75%) |
Aug 29, 2019 | 13.52 | 13.73 | 13.36 | 13.42 | 7,243,402 | +0.04(+0.32%) |
Aug 28, 2019 | 13.13 | 13.56 | 13.05 | 13.38 | 7,443,929 | +0.24(+1.80%) |
Aug 27, 2019 | 13.86 | 13.90 | 13.13 | 13.14 | 8,812,942 | -0.67(-4.88%) |
Aug 26, 2019 | 14.36 | 14.45 | 13.74 | 13.82 | 10,482,406 | -0.46(-3.19%) |
Aug 23, 2019 | 14.31 | 15.18 | 14.01 | 14.27 | 22,426,644 | -0.70(-4.68%) |
Aug 22, 2019 | 14.47 | 15.18 | 14.43 | 14.97 | 20,182,616 | +0.67(+4.66%) |
Aug 21, 2019 | 13.99 | 14.54 | 13.89 | 14.31 | 13,654,489 | +0.55(+3.99%) |
Aug 20, 2019 | 13.94 | 13.99 | 13.56 | 13.76 | 10,298,975 | -0.30(-2.16%) |
Aug 19, 2019 | 13.75 | 14.15 | 13.66 | 14.06 | 10,512,107 | +0.59(+4.38%) |
Aug 16, 2019 | 13.08 | 13.64 | 12.88 | 13.47 | 9,373,665 | +0.51(+3.97%) |
Aug 15, 2019 | 14.01 | 14.04 | 12.84 | 12.96 | 16,162,543 | -0.99(-7.08%) |
Aug 14, 2019 | 14.58 | 14.60 | 13.94 | 13.94 | 11,884,179 | -1.20(-7.91%) |
Aug 13, 2019 | 14.75 | 15.99 | 14.49 | 15.14 | 11,701,620 | +0.41(+2.81%) |
Aug 12, 2019 | 14.92 | 15.09 | 14.47 | 14.73 | 6,392,360 | -0.30(-1.97%) |
Aug 09, 2019 | 15.26 | 15.28 | 14.87 | 15.02 | 5,627,376 | -0.33(-2.14%) |
Aug 08, 2019 | 15.20 | 15.45 | 14.88 | 15.35 | 7,758,332 | +0.30(+1.96%) |
Aug 07, 2019 | 14.88 | 15.13 | 14.74 | 15.06 | 6,646,379 | +0.02(+0.11%) |
Aug 06, 2019 | 15.08 | 15.14 | 14.70 | 15.04 | 5,746,105 | +0.00(+0.00%) |
Aug 05, 2019 | 14.91 | 15.08 | 14.59 | 15.04 | 7,293,241 | -0.18(-1.16%) |
Aug 02, 2019 | 15.13 | 15.43 | 15.04 | 15.22 | 6,366,700 | +0.07(+0.45%) |