Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.50 | 10.80 | 9.181 | 10.52 | 5,275,239 | +0.97(+10.15%) |
Apr 29, 2020 | 9.309 | 9.675 | 9.263 | 9.547 | 3,373,658 | +0.59(+6.64%) |
Apr 28, 2020 | 9.282 | 9.410 | 8.843 | 8.952 | 1,708,779 | +0.16(+1.87%) |
Apr 27, 2020 | 8.468 | 8.971 | 8.385 | 8.788 | 2,569,798 | +0.39(+4.68%) |
Apr 24, 2020 | 8.175 | 8.486 | 7.919 | 8.395 | 2,215,117 | +0.39(+4.91%) |
Apr 23, 2020 | 7.828 | 8.376 | 7.782 | 8.001 | 1,708,983 | +0.26(+3.31%) |
Apr 22, 2020 | 7.663 | 7.892 | 7.444 | 7.745 | 1,841,589 | +0.30(+4.05%) |
Apr 21, 2020 | 7.325 | 7.562 | 7.206 | 7.444 | 1,734,012 | -0.17(-2.28%) |
Apr 20, 2020 | 7.928 | 8.056 | 7.553 | 7.617 | 1,977,582 | -0.63(-7.65%) |
Apr 17, 2020 | 8.267 | 8.687 | 8.102 | 8.248 | 2,436,454 | +0.57(+7.38%) |
Apr 16, 2020 | 7.956 | 8.047 | 7.498 | 7.681 | 1,829,912 | -0.39(-4.87%) |
Apr 15, 2020 | 7.837 | 8.111 | 7.544 | 8.075 | 1,416,458 | -0.33(-3.92%) |
Apr 14, 2020 | 8.678 | 8.925 | 8.267 | 8.404 | 1,181,532 | +0.16(+2.00%) |
Apr 13, 2020 | 8.788 | 8.962 | 7.992 | 8.239 | 1,314,146 | -0.45(-5.16%) |
Apr 09, 2020 | 8.523 | 9.163 | 8.413 | 8.687 | 2,087,936 | +0.68(+8.45%) |
Apr 08, 2020 | 7.626 | 8.276 | 7.407 | 8.011 | 1,805,863 | +0.65(+8.82%) |
Apr 07, 2020 | 7.672 | 8.152 | 7.201 | 7.361 | 3,186,003 | +0.10(+1.39%) |
Apr 06, 2020 | 6.703 | 7.444 | 6.685 | 7.261 | 2,373,900 | +0.99(+15.74%) |
Apr 03, 2020 | 6.831 | 6.867 | 5.944 | 6.273 | 2,002,529 | -0.36(-5.38%) |
Apr 02, 2020 | 6.383 | 6.867 | 6.221 | 6.630 | 1,986,078 | +0.15(+2.26%) |
Apr 01, 2020 | 6.712 | 6.877 | 6.323 | 6.483 | 1,693,759 | -0.66(-9.22%) |
Mar 31, 2020 | 7.279 | 7.636 | 6.941 | 7.142 | 2,742,058 | -0.10(-1.39%) |
Mar 30, 2020 | 7.316 | 7.407 | 6.954 | 7.242 | 2,371,343 | -0.18(-2.46%) |
Mar 27, 2020 | 7.124 | 7.754 | 6.822 | 7.425 | 2,310,257 | -0.18(-2.40%) |
Mar 26, 2020 | 7.169 | 7.700 | 7.032 | 7.608 | 2,927,369 | +0.51(+7.22%) |
Mar 25, 2020 | 7.096 | 7.759 | 6.520 | 7.096 | 4,769,405 | +0.32(+4.72%) |
Mar 24, 2020 | 6.209 | 7.297 | 6.054 | 6.776 | 3,050,271 | +1.13(+20.10%) |
Mar 23, 2020 | 5.404 | 5.702 | 4.837 | 5.642 | 2,700,608 | +0.25(+4.58%) |
Mar 20, 2020 | 5.395 | 6.108 | 5.121 | 5.395 | 5,159,858 | +0.12(+2.25%) |
Mar 19, 2020 | 3.896 | 5.377 | 3.896 | 5.276 | 4,475,401 | +1.33(+33.56%) |
Mar 18, 2020 | 4.737 | 4.882 | 3.859 | 3.950 | 4,644,816 | -1.12(-22.16%) |
Mar 17, 2020 | 5.852 | 5.953 | 4.655 | 5.075 | 5,354,529 | -0.70(-12.18%) |
Mar 16, 2020 | 7.316 | 7.316 | 5.587 | 5.779 | 4,339,599 | -2.50(-30.17%) |
Mar 13, 2020 | 8.011 | 8.285 | 7.197 | 8.276 | 3,268,107 | +0.75(+9.96%) |
Mar 12, 2020 | 7.983 | 8.380 | 7.498 | 7.526 | 2,427,143 | -1.80(-19.31%) |
Mar 11, 2020 | 9.419 | 9.666 | 9.016 | 9.327 | 3,380,530 | -0.48(-4.85%) |
Mar 10, 2020 | 9.913 | 10.13 | 9.291 | 9.803 | 2,183,422 | +0.39(+4.18%) |
Mar 09, 2020 | 9.538 | 10.00 | 9.099 | 9.410 | 3,038,774 | -1.21(-11.37%) |
Mar 06, 2020 | 10.87 | 11.30 | 10.29 | 10.62 | 2,494,740 | -0.70(-6.22%) |
Mar 05, 2020 | 11.93 | 12.17 | 11.22 | 11.32 | 3,089,921 | -1.15(-9.24%) |
Mar 04, 2020 | 12.61 | 12.64 | 11.89 | 12.47 | 2,796,744 | +0.15(+1.19%) |
Mar 03, 2020 | 13.20 | 13.40 | 12.20 | 12.33 | 2,326,611 | -0.84(-6.39%) |
Mar 02, 2020 | 13.18 | 13.19 | 12.42 | 13.17 | 3,192,054 | +0.02(+0.14%) |
Feb 28, 2020 | 12.30 | 13.29 | 12.16 | 13.15 | 2,500,864 | +0.31(+2.42%) |
Feb 27, 2020 | 13.05 | 13.45 | 12.62 | 12.84 | 1,954,608 | -0.69(-5.07%) |
Feb 26, 2020 | 13.72 | 13.97 | 13.32 | 13.52 | 2,555,844 | +0.03(+0.20%) |
Feb 25, 2020 | 14.51 | 14.53 | 13.47 | 13.50 | 2,107,474 | -0.94(-6.48%) |
Feb 24, 2020 | 14.79 | 15.03 | 14.42 | 14.43 | 2,778,298 | -1.30(-8.26%) |
Feb 21, 2020 | 15.94 | 15.96 | 15.57 | 15.73 | 991,079 | -0.41(-2.53%) |
Feb 20, 2020 | 15.69 | 16.28 | 15.58 | 16.14 | 1,228,487 | +0.33(+2.07%) |
Feb 19, 2020 | 15.70 | 15.91 | 15.69 | 15.81 | 1,716,499 | +0.14(+0.87%) |
Feb 18, 2020 | 15.74 | 15.93 | 15.50 | 15.68 | 1,516,548 | -0.27(-1.71%) |
Feb 14, 2020 | 16.46 | 16.87 | 15.82 | 15.95 | 1,572,163 | -0.32(-1.95%) |
Feb 13, 2020 | 15.35 | 16.30 | 15.35 | 16.27 | 2,153,672 | +0.94(+6.16%) |
Feb 12, 2020 | 15.08 | 15.62 | 15.03 | 15.32 | 2,490,189 | +0.57(+3.88%) |
Feb 11, 2020 | 14.01 | 14.82 | 13.93 | 14.75 | 2,782,480 | +0.71(+5.04%) |
Feb 10, 2020 | 14.41 | 14.42 | 13.97 | 14.04 | 1,177,930 | -0.42(-2.89%) |
Feb 07, 2020 | 14.68 | 14.76 | 14.46 | 14.46 | 1,505,445 | -0.45(-2.99%) |
Feb 06, 2020 | 15.26 | 15.29 | 14.91 | 14.91 | 1,264,593 | -0.29(-1.91%) |
Feb 05, 2020 | 15.10 | 15.32 | 15.07 | 15.20 | 1,321,483 | +0.37(+2.51%) |
Feb 04, 2020 | 14.95 | 15.12 | 14.77 | 14.82 | 1,310,101 | +0.30(+2.06%) |
Feb 03, 2020 | 14.08 | 14.64 | 14.08 | 14.52 | 2,363,745 | +0.53(+3.76%) |
Jan 31, 2020 | 14.35 | 14.37 | 13.95 | 14.00 | 2,984,688 | -0.40(-2.78%) |
Jan 30, 2020 | 14.56 | 14.81 | 14.30 | 14.40 | 3,271,736 | -0.46(-3.12%) |
Jan 29, 2020 | 14.91 | 15.07 | 14.64 | 14.86 | 1,405,769 | +0.03(+0.18%) |
Jan 28, 2020 | 14.69 | 15.16 | 14.67 | 14.83 | 1,534,968 | +0.40(+2.77%) |
Jan 27, 2020 | 14.27 | 14.71 | 14.20 | 14.43 | 1,178,914 | -0.39(-2.64%) |
Jan 24, 2020 | 15.29 | 15.29 | 14.70 | 14.82 | 918,636 | -0.53(-3.43%) |
Jan 23, 2020 | 15.10 | 15.37 | 14.65 | 15.35 | 1,183,862 | +0.14(+0.90%) |
Jan 22, 2020 | 15.27 | 15.43 | 15.07 | 15.21 | 1,408,747 | +0.04(+0.24%) |
Jan 21, 2020 | 15.24 | 15.40 | 14.98 | 15.18 | 1,714,461 | -0.17(-1.12%) |
Jan 17, 2020 | 15.30 | 15.36 | 15.06 | 15.35 | 1,241,877 | +0.06(+0.42%) |
Jan 16, 2020 | 14.82 | 15.38 | 14.75 | 15.29 | 1,267,157 | +0.50(+3.38%) |
Jan 15, 2020 | 14.71 | 14.87 | 14.56 | 14.79 | 1,261,555 | -0.05(-0.31%) |
Jan 14, 2020 | 14.93 | 15.09 | 14.73 | 14.83 | 1,429,507 | -0.14(-0.91%) |
Jan 13, 2020 | 15.02 | 15.16 | 14.78 | 14.97 | 1,203,836 | -0.06(-0.42%) |
Jan 10, 2020 | 15.44 | 15.49 | 14.93 | 15.03 | 1,192,003 | -0.44(-2.82%) |
Jan 09, 2020 | 15.72 | 15.72 | 15.41 | 15.47 | 937,137 | -0.06(-0.41%) |
Jan 08, 2020 | 15.75 | 15.80 | 15.44 | 15.53 | 1,251,651 | -0.26(-1.67%) |
Jan 07, 2020 | 15.70 | 15.90 | 15.56 | 15.80 | 1,078,188 | +0.06(+0.40%) |
Jan 06, 2020 | 15.72 | 15.91 | 15.56 | 15.73 | 1,430,505 | -0.20(-1.25%) |
Jan 03, 2020 | 16.37 | 16.42 | 15.92 | 15.93 | 1,652,092 | -0.90(-5.34%) |
Jan 02, 2020 | 16.78 | 16.84 | 16.54 | 16.83 | 1,048,044 | +0.30(+1.81%) |
Dec 31, 2019 | 16.45 | 16.74 | 16.39 | 16.53 | 756,906 | +0.04(+0.22%) |
Dec 30, 2019 | 16.80 | 16.80 | 16.46 | 16.49 | 819,774 | -0.19(-1.14%) |
Dec 27, 2019 | 16.76 | 16.89 | 16.66 | 16.69 | 981,060 | -0.01(-0.05%) |
Dec 26, 2019 | 16.79 | 16.79 | 16.58 | 16.69 | 563,334 | -0.02(-0.11%) |
Dec 24, 2019 | 16.75 | 16.78 | 16.60 | 16.71 | 289,110 | +0.03(+0.16%) |
Dec 23, 2019 | 16.74 | 16.80 | 16.59 | 16.69 | 897,666 | -0.06(-0.38%) |
Dec 20, 2019 | 17.07 | 17.09 | 16.67 | 16.75 | 3,648,234 | -0.28(-1.65%) |
Dec 19, 2019 | 17.10 | 17.19 | 16.96 | 17.03 | 1,297,885 | -0.19(-1.11%) |
Dec 18, 2019 | 17.08 | 17.29 | 16.89 | 17.22 | 1,340,792 | +0.15(+0.85%) |
Dec 17, 2019 | 16.96 | 17.16 | 16.86 | 17.08 | 888,622 | +0.04(+0.21%) |
Dec 16, 2019 | 17.08 | 17.43 | 16.99 | 17.04 | 1,330,930 | +0.30(+1.79%) |
Dec 13, 2019 | 17.12 | 17.45 | 16.64 | 16.74 | 2,516,232 | -0.44(-2.54%) |
Dec 12, 2019 | 16.46 | 17.26 | 16.34 | 17.18 | 1,809,494 | +0.84(+5.11%) |
Dec 11, 2019 | 15.97 | 16.47 | 15.96 | 16.34 | 1,037,819 | +0.48(+3.04%) |
Dec 10, 2019 | 15.81 | 15.91 | 15.52 | 15.86 | 657,413 | +0.00(+0.00%) |
Dec 09, 2019 | 15.90 | 15.97 | 15.85 | 15.86 | 902,392 | -0.08(-0.51%) |
Dec 06, 2019 | 15.69 | 15.98 | 15.56 | 15.94 | 1,080,146 | +0.59(+3.85%) |
Dec 05, 2019 | 15.19 | 15.42 | 15.00 | 15.35 | 1,265,924 | +0.31(+2.05%) |
Dec 04, 2019 | 15.33 | 15.51 | 15.01 | 15.04 | 1,435,953 | -0.09(-0.60%) |
Dec 03, 2019 | 15.18 | 15.19 | 14.85 | 15.13 | 1,898,609 | -0.36(-2.34%) |
Dec 02, 2019 | 15.50 | 15.75 | 15.39 | 15.50 | 1,160,844 | +0.10(+0.65%) |
Nov 29, 2019 | 15.42 | 15.55 | 15.35 | 15.40 | 473,190 | -0.19(-1.22%) |
Nov 27, 2019 | 15.54 | 15.65 | 15.40 | 15.59 | 515,246 | +0.09(+0.59%) |
Nov 26, 2019 | 15.64 | 15.76 | 15.46 | 15.50 | 972,858 | -0.15(-0.93%) |
Nov 25, 2019 | 15.16 | 15.67 | 15.07 | 15.64 | 1,198,925 | +0.48(+3.18%) |
Nov 22, 2019 | 15.01 | 15.29 | 14.88 | 15.16 | 925,022 | +0.33(+2.20%) |
Nov 21, 2019 | 15.00 | 15.01 | 14.71 | 14.83 | 621,972 | -0.03(-0.18%) |
Nov 20, 2019 | 15.27 | 15.41 | 14.75 | 14.86 | 1,202,571 | -0.40(-2.62%) |
Nov 19, 2019 | 15.29 | 15.39 | 15.10 | 15.26 | 585,006 | +0.08(+0.54%) |
Nov 18, 2019 | 15.07 | 15.31 | 14.96 | 15.18 | 875,123 | -0.05(-0.36%) |
Nov 15, 2019 | 15.52 | 15.60 | 15.19 | 15.23 | 921,389 | -0.13(-0.83%) |
Nov 14, 2019 | 15.50 | 15.61 | 15.30 | 15.36 | 892,940 | -0.08(-0.53%) |
Nov 13, 2019 | 15.77 | 15.77 | 15.40 | 15.44 | 1,414,907 | -0.56(-3.52%) |
Nov 12, 2019 | 16.06 | 16.11 | 15.82 | 16.00 | 747,614 | -0.05(-0.28%) |
Nov 11, 2019 | 16.00 | 16.09 | 15.86 | 16.05 | 1,004,439 | -0.14(-0.84%) |
Nov 08, 2019 | 16.09 | 16.31 | 15.94 | 16.19 | 1,440,489 | -0.01(-0.06%) |
Nov 07, 2019 | 15.93 | 16.26 | 15.88 | 16.20 | 2,150,313 | +0.55(+3.54%) |
Nov 06, 2019 | 15.80 | 15.90 | 15.46 | 15.64 | 2,137,191 | -0.05(-0.29%) |
Nov 05, 2019 | 16.19 | 16.34 | 15.64 | 15.69 | 1,708,784 | -0.42(-2.63%) |
Nov 04, 2019 | 15.86 | 16.16 | 15.68 | 16.11 | 1,842,798 | +0.52(+3.36%) |
Nov 01, 2019 | 14.87 | 15.60 | 14.80 | 15.59 | 2,681,887 | +0.93(+6.35%) |
Oct 31, 2019 | 15.45 | 15.51 | 14.58 | 14.66 | 2,435,007 | -0.70(-4.53%) |
Oct 30, 2019 | 15.27 | 15.63 | 14.98 | 15.35 | 2,369,280 | +0.17(+1.13%) |
Oct 29, 2019 | 15.03 | 15.27 | 14.86 | 15.18 | 1,291,170 | +0.09(+0.60%) |
Oct 28, 2019 | 15.05 | 15.27 | 15.00 | 15.09 | 1,378,097 | +0.19(+1.27%) |
Oct 25, 2019 | 14.44 | 14.97 | 14.34 | 14.90 | 1,151,642 | +0.46(+3.19%) |
Oct 24, 2019 | 14.58 | 14.75 | 14.32 | 14.44 | 1,028,003 | -0.21(-1.42%) |
Oct 23, 2019 | 14.67 | 14.67 | 14.32 | 14.65 | 1,195,301 | +0.04(+0.25%) |
Oct 22, 2019 | 14.09 | 14.65 | 14.02 | 14.61 | 1,171,018 | +0.49(+3.45%) |
Oct 21, 2019 | 14.30 | 14.40 | 14.04 | 14.12 | 1,545,283 | +0.11(+0.77%) |
Oct 18, 2019 | 13.76 | 14.11 | 13.76 | 14.02 | 987,644 | +0.18(+1.31%) |
Oct 17, 2019 | 13.95 | 13.95 | 13.70 | 13.83 | 1,332,529 | +0.02(+0.13%) |
Oct 16, 2019 | 13.49 | 13.93 | 13.49 | 13.82 | 1,207,250 | +0.37(+2.75%) |
Oct 15, 2019 | 13.34 | 13.70 | 13.15 | 13.45 | 1,561,501 | +0.13(+0.95%) |
Oct 14, 2019 | 13.09 | 13.36 | 12.95 | 13.32 | 1,028,140 | +0.11(+0.82%) |
Oct 11, 2019 | 12.73 | 13.34 | 12.66 | 13.21 | 2,174,500 | +0.86(+6.94%) |
Oct 10, 2019 | 12.21 | 12.62 | 12.16 | 12.35 | 1,384,259 | +0.29(+2.39%) |
Oct 09, 2019 | 12.07 | 12.16 | 11.88 | 12.06 | 1,970,405 | +0.24(+2.06%) |
Oct 08, 2019 | 11.95 | 12.01 | 11.76 | 11.82 | 1,244,021 | -0.40(-3.25%) |
Oct 07, 2019 | 12.25 | 12.41 | 12.15 | 12.22 | 1,063,944 | -0.14(-1.10%) |
Oct 04, 2019 | 12.31 | 12.50 | 12.20 | 12.35 | 1,115,653 | -0.04(-0.29%) |
Oct 03, 2019 | 12.28 | 12.43 | 12.09 | 12.39 | 1,025,824 | +0.03(+0.22%) |
Oct 02, 2019 | 12.46 | 12.53 | 12.09 | 12.36 | 1,497,497 | -0.32(-2.49%) |
Oct 01, 2019 | 13.19 | 13.42 | 12.62 | 12.68 | 1,104,493 | -0.36(-2.77%) |
Sep 30, 2019 | 12.82 | 13.12 | 12.67 | 13.04 | 1,519,918 | +0.19(+1.48%) |
Sep 27, 2019 | 12.88 | 13.16 | 12.72 | 12.85 | 1,240,340 | +0.04(+0.28%) |
Sep 26, 2019 | 12.90 | 12.92 | 12.70 | 12.81 | 974,234 | -0.07(-0.56%) |
Sep 25, 2019 | 12.81 | 13.06 | 12.72 | 12.89 | 1,536,454 | +0.06(+0.49%) |
Sep 24, 2019 | 13.36 | 13.42 | 12.74 | 12.82 | 1,333,930 | -0.43(-3.27%) |
Sep 23, 2019 | 13.26 | 13.46 | 13.11 | 13.26 | 1,464,623 | -0.23(-1.67%) |
Sep 20, 2019 | 13.63 | 13.68 | 13.44 | 13.48 | 2,592,413 | -0.12(-0.86%) |
Sep 19, 2019 | 13.50 | 13.82 | 13.41 | 13.60 | 1,770,765 | +0.16(+1.21%) |
Sep 18, 2019 | 13.57 | 13.78 | 13.32 | 13.44 | 1,622,965 | -0.15(-1.13%) |
Sep 17, 2019 | 13.68 | 13.68 | 13.34 | 13.59 | 2,573,281 | -0.24(-1.76%) |
Sep 16, 2019 | 13.53 | 14.13 | 13.42 | 13.83 | 1,738,751 | +0.08(+0.59%) |
Sep 13, 2019 | 13.28 | 14.18 | 13.26 | 13.75 | 3,858,555 | +0.79(+6.06%) |
Sep 12, 2019 | 13.29 | 13.35 | 12.85 | 12.97 | 2,525,578 | -0.42(-3.10%) |
Sep 11, 2019 | 13.94 | 13.99 | 12.93 | 13.38 | 3,696,777 | -0.65(-4.63%) |
Sep 10, 2019 | 13.11 | 14.09 | 12.97 | 14.03 | 2,439,782 | +0.83(+6.29%) |
Sep 09, 2019 | 12.83 | 13.33 | 12.83 | 13.20 | 1,720,338 | +0.49(+3.83%) |
Sep 06, 2019 | 12.55 | 12.76 | 12.49 | 12.72 | 2,190,113 | +0.21(+1.66%) |
Sep 05, 2019 | 11.79 | 12.59 | 11.79 | 12.51 | 2,708,178 | +0.97(+8.37%) |
Sep 04, 2019 | 11.40 | 11.60 | 11.29 | 11.54 | 1,722,597 | +0.46(+4.16%) |
Sep 03, 2019 | 11.34 | 11.45 | 10.95 | 11.08 | 1,568,096 | -0.42(-3.61%) |
Aug 30, 2019 | 11.45 | 11.69 | 11.39 | 11.50 | 1,826,128 | +0.16(+1.43%) |
Aug 29, 2019 | 11.22 | 11.46 | 11.18 | 11.33 | 1,801,263 | +0.24(+2.20%) |
Aug 28, 2019 | 10.53 | 11.09 | 10.45 | 11.09 | 2,394,874 | +0.51(+4.87%) |
Aug 27, 2019 | 10.86 | 10.99 | 10.57 | 10.57 | 2,741,249 | -0.14(-1.27%) |
Aug 26, 2019 | 11.05 | 11.18 | 10.66 | 10.71 | 1,609,173 | -0.12(-1.08%) |
Aug 23, 2019 | 11.31 | 11.51 | 10.80 | 10.83 | 1,745,513 | -0.77(-6.62%) |
Aug 22, 2019 | 11.57 | 11.82 | 11.47 | 11.60 | 1,784,446 | +0.05(+0.39%) |
Aug 21, 2019 | 11.55 | 11.79 | 11.44 | 11.55 | 1,888,003 | +0.21(+1.83%) |
Aug 20, 2019 | 11.48 | 11.55 | 11.32 | 11.34 | 2,802,250 | -0.22(-1.87%) |
Aug 19, 2019 | 11.85 | 11.88 | 11.50 | 11.56 | 2,499,076 | -0.01(-0.08%) |
Aug 16, 2019 | 11.24 | 11.63 | 11.24 | 11.57 | 1,607,094 | +0.38(+3.39%) |
Aug 15, 2019 | 11.60 | 11.69 | 11.10 | 11.19 | 2,316,753 | -0.41(-3.50%) |
Aug 14, 2019 | 11.87 | 11.88 | 11.36 | 11.60 | 3,035,159 | -0.51(-4.22%) |
Aug 13, 2019 | 12.04 | 12.57 | 12.02 | 12.11 | 1,982,830 | +0.01(+0.07%) |
Aug 12, 2019 | 12.38 | 12.44 | 11.98 | 12.10 | 1,654,336 | -0.39(-3.16%) |
Aug 09, 2019 | 12.63 | 12.63 | 12.32 | 12.49 | 1,762,901 | -0.27(-2.11%) |
Aug 08, 2019 | 12.74 | 13.05 | 12.60 | 12.76 | 2,576,658 | +0.12(+0.92%) |
Aug 07, 2019 | 12.71 | 12.88 | 12.51 | 12.64 | 2,602,690 | -0.33(-2.55%) |
Aug 06, 2019 | 13.26 | 13.52 | 12.62 | 12.98 | 3,043,690 | -0.02(-0.14%) |
Aug 05, 2019 | 13.18 | 13.41 | 12.91 | 12.99 | 3,192,854 | -0.60(-4.42%) |
Aug 02, 2019 | 13.83 | 13.83 | 13.11 | 13.59 | 3,410,189 | -0.42(-3.01%) |
Aug 01, 2019 | 14.88 | 15.10 | 13.81 | 14.01 | 4,009,677 | -0.96(-6.40%) |
Jul 31, 2019 | 16.76 | 17.13 | 14.70 | 14.97 | 7,666,123 | -2.21(-12.88%) |
Jul 30, 2019 | 17.15 | 17.20 | 16.60 | 17.19 | 4,018,446 | -0.20(-1.13%) |
Jul 29, 2019 | 17.48 | 17.57 | 17.21 | 17.38 | 1,084,129 | -0.10(-0.56%) |
Jul 26, 2019 | 17.33 | 17.58 | 17.00 | 17.48 | 1,235,828 | +0.11(+0.62%) |
Jul 25, 2019 | 17.67 | 17.81 | 17.30 | 17.38 | 1,631,755 | -0.57(-3.20%) |
Jul 24, 2019 | 17.45 | 17.96 | 17.27 | 17.95 | 1,587,667 | +0.42(+2.40%) |
Jul 23, 2019 | 16.86 | 17.57 | 16.70 | 17.53 | 2,228,184 | +0.99(+5.96%) |
Jul 22, 2019 | 16.75 | 16.92 | 16.51 | 16.54 | 1,722,216 | -0.12(-0.70%) |
Jul 19, 2019 | 16.53 | 17.04 | 16.51 | 16.66 | 1,546,403 | +0.21(+1.31%) |
Jul 18, 2019 | 16.35 | 16.49 | 16.23 | 16.44 | 1,421,638 | -0.02(-0.11%) |
Jul 17, 2019 | 16.71 | 16.71 | 16.17 | 16.46 | 1,302,155 | -0.17(-1.02%) |
Jul 16, 2019 | 16.23 | 16.68 | 16.03 | 16.63 | 1,616,039 | +0.09(+0.54%) |
Jul 15, 2019 | 16.62 | 16.74 | 16.21 | 16.54 | 1,592,670 | +0.02(+0.11%) |
Jul 12, 2019 | 16.14 | 16.70 | 16.14 | 16.52 | 1,361,598 | +0.42(+2.62%) |
Jul 11, 2019 | 16.68 | 16.75 | 16.00 | 16.10 | 2,152,164 | -0.57(-3.44%) |
Jul 10, 2019 | 16.51 | 16.71 | 16.22 | 16.68 | 1,847,119 | +0.31(+1.92%) |
Jul 09, 2019 | 16.61 | 16.73 | 16.25 | 16.36 | 2,159,148 | -0.39(-2.30%) |
Jul 08, 2019 | 17.05 | 17.28 | 16.69 | 16.75 | 1,087,249 | -0.42(-2.45%) |
Jul 05, 2019 | 17.27 | 17.48 | 17.01 | 17.17 | 1,981,967 | -0.27(-1.54%) |
Jul 03, 2019 | 17.47 | 17.59 | 17.27 | 17.44 | 802,495 | +0.04(+0.21%) |
Jul 02, 2019 | 17.49 | 17.55 | 17.27 | 17.40 | 2,685,939 | -0.13(-0.77%) |
Jul 01, 2019 | 18.25 | 18.56 | 17.51 | 17.54 | 4,366,227 | -0.33(-1.86%) |
Jun 28, 2019 | 17.46 | 17.95 | 17.36 | 17.87 | 9,038,932 | +0.48(+2.78%) |
Jun 27, 2019 | 16.62 | 17.39 | 16.58 | 17.38 | 3,455,759 | +0.91(+5.55%) |
Jun 26, 2019 | 15.92 | 16.52 | 15.82 | 16.47 | 2,392,467 | +0.67(+4.25%) |
Jun 25, 2019 | 16.06 | 16.06 | 15.67 | 15.80 | 2,125,288 | -0.26(-1.62%) |
Jun 24, 2019 | 16.04 | 16.21 | 15.86 | 16.06 | 1,698,378 | -0.03(-0.17%) |
Jun 21, 2019 | 15.93 | 16.11 | 15.74 | 16.08 | 1,918,133 | +0.07(+0.45%) |
Jun 20, 2019 | 15.63 | 16.08 | 15.52 | 16.01 | 3,016,777 | +0.68(+4.44%) |
Jun 19, 2019 | 15.37 | 15.66 | 15.09 | 15.33 | 2,310,032 | -0.01(-0.06%) |
Jun 18, 2019 | 15.00 | 15.48 | 14.99 | 15.34 | 1,211,692 | +0.48(+3.26%) |
Jun 17, 2019 | 14.79 | 14.96 | 14.64 | 14.86 | 1,086,237 | +0.04(+0.24%) |
Jun 14, 2019 | 15.12 | 15.12 | 14.79 | 14.82 | 1,257,589 | -0.37(-2.42%) |
Jun 13, 2019 | 15.08 | 15.29 | 14.99 | 15.19 | 1,140,322 | +0.19(+1.25%) |
Jun 12, 2019 | 14.92 | 15.18 | 14.82 | 15.00 | 966,503 | +0.02(+0.12%) |
Jun 11, 2019 | 15.23 | 15.36 | 14.90 | 14.98 | 2,389,612 | +0.03(+0.18%) |
Jun 10, 2019 | 14.76 | 15.14 | 14.76 | 14.96 | 1,193,066 | +0.38(+2.58%) |
Jun 07, 2019 | 14.14 | 14.62 | 14.07 | 14.58 | 1,263,392 | +0.44(+3.11%) |
Jun 06, 2019 | 14.35 | 14.44 | 13.85 | 14.14 | 3,198,476 | -0.24(-1.68%) |
Jun 05, 2019 | 14.57 | 14.60 | 13.99 | 14.38 | 1,580,472 | -0.12(-0.80%) |
Jun 04, 2019 | 13.90 | 14.52 | 13.90 | 14.50 | 3,500,383 | +0.90(+6.59%) |
Jun 03, 2019 | 13.06 | 13.88 | 13.06 | 13.60 | 2,548,570 | +0.53(+4.04%) |
May 31, 2019 | 13.15 | 13.24 | 12.96 | 13.07 | 2,525,669 | -0.71(-5.14%) |
May 30, 2019 | 13.87 | 14.19 | 13.67 | 13.78 | 1,262,151 | -0.06(-0.45%) |
May 29, 2019 | 13.68 | 13.87 | 13.50 | 13.84 | 1,094,485 | +0.00(+0.00%) |
May 28, 2019 | 13.79 | 13.95 | 13.70 | 13.84 | 1,116,115 | +0.07(+0.52%) |
May 24, 2019 | 13.93 | 13.97 | 13.70 | 13.77 | 809,749 | +0.01(+0.06%) |
May 23, 2019 | 13.79 | 13.89 | 13.60 | 13.76 | 1,097,872 | -0.37(-2.60%) |
May 22, 2019 | 14.45 | 14.54 | 14.07 | 14.13 | 1,239,519 | -0.42(-2.89%) |
May 21, 2019 | 14.27 | 14.57 | 14.18 | 14.55 | 2,013,488 | +0.40(+2.85%) |
May 20, 2019 | 14.23 | 14.37 | 14.07 | 14.15 | 1,363,153 | -0.22(-1.50%) |
May 17, 2019 | 14.34 | 14.60 | 14.26 | 14.36 | 1,645,948 | -0.13(-0.87%) |
May 16, 2019 | 14.77 | 14.85 | 14.45 | 14.49 | 1,456,531 | -0.23(-1.58%) |
May 15, 2019 | 14.58 | 14.85 | 14.26 | 14.72 | 1,534,244 | +0.00(+0.00%) |
May 14, 2019 | 14.61 | 14.85 | 14.53 | 14.72 | 1,600,082 | +0.23(+1.60%) |
May 13, 2019 | 14.91 | 14.94 | 14.42 | 14.49 | 1,470,779 | -0.72(-4.74%) |
May 10, 2019 | 15.34 | 15.39 | 14.89 | 15.21 | 1,895,227 | -0.27(-1.73%) |
May 09, 2019 | 15.30 | 15.52 | 14.98 | 15.48 | 1,889,647 | -0.18(-1.14%) |
May 08, 2019 | 15.76 | 15.96 | 15.65 | 15.66 | 1,172,023 | -0.14(-0.90%) |
May 07, 2019 | 15.85 | 15.93 | 15.59 | 15.80 | 1,462,870 | -0.34(-2.10%) |
May 06, 2019 | 15.80 | 16.17 | 15.61 | 16.14 | 1,711,576 | -0.06(-0.39%) |
May 03, 2019 | 16.33 | 16.62 | 15.93 | 16.20 | 2,821,396 | -0.10(-0.60%) |
May 02, 2019 | 17.06 | 17.45 | 16.12 | 16.30 | 3,721,107 | -0.75(-4.39%) |