Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.77 | 17.77 | 16.46 | 16.46 | 717,371 | -1.43(-7.99%) |
Apr 29, 2020 | 18.10 | 18.22 | 17.58 | 17.89 | 507,331 | +0.32(+1.82%) |
Apr 28, 2020 | 17.95 | 17.95 | 17.23 | 17.57 | 482,510 | +0.09(+0.51%) |
Apr 27, 2020 | 18.21 | 18.54 | 17.39 | 17.48 | 506,913 | -0.60(-3.32%) |
Apr 24, 2020 | 17.67 | 18.27 | 17.34 | 18.08 | 534,700 | +0.52(+2.96%) |
Apr 23, 2020 | 18.19 | 18.70 | 17.53 | 17.56 | 428,837 | -0.39(-2.17%) |
Apr 22, 2020 | 18.26 | 18.26 | 17.66 | 17.95 | 467,080 | +0.23(+1.30%) |
Apr 21, 2020 | 18.06 | 18.25 | 17.31 | 17.72 | 411,753 | -0.79(-4.27%) |
Apr 20, 2020 | 17.55 | 19.23 | 17.32 | 18.51 | 773,028 | +0.84(+4.75%) |
Apr 17, 2020 | 17.75 | 17.94 | 17.11 | 17.67 | 830,500 | +0.60(+3.51%) |
Apr 16, 2020 | 17.17 | 17.37 | 16.63 | 17.07 | 458,583 | +0.07(+0.41%) |
Apr 15, 2020 | 17.98 | 17.98 | 16.38 | 17.00 | 878,379 | -1.43(-7.76%) |
Apr 14, 2020 | 17.88 | 18.59 | 17.58 | 18.43 | 767,419 | +1.24(+7.21%) |
Apr 13, 2020 | 17.60 | 17.70 | 16.96 | 17.19 | 753,000 | -0.47(-2.66%) |
Apr 09, 2020 | 17.11 | 17.96 | 16.14 | 17.66 | 1,200,600 | +0.83(+4.93%) |
Apr 08, 2020 | 15.47 | 16.99 | 15.12 | 16.83 | 1,226,449 | +1.78(+11.83%) |
Apr 07, 2020 | 15.78 | 15.91 | 14.93 | 15.05 | 1,346,323 | -0.23(-1.51%) |
Apr 06, 2020 | 14.65 | 15.60 | 14.26 | 15.28 | 1,069,060 | +1.38(+9.93%) |
Apr 03, 2020 | 14.30 | 14.37 | 13.77 | 13.90 | 688,500 | -0.36(-2.52%) |
Apr 02, 2020 | 13.59 | 14.53 | 13.50 | 14.26 | 751,260 | +0.58(+4.24%) |
Apr 01, 2020 | 14.59 | 14.99 | 13.51 | 13.68 | 1,832,793 | -1.83(-11.80%) |
Mar 31, 2020 | 16.50 | 16.50 | 14.89 | 15.51 | 1,285,797 | -1.02(-6.17%) |
Mar 30, 2020 | 17.78 | 18.07 | 16.00 | 16.53 | 697,522 | -1.25(-7.03%) |
Mar 27, 2020 | 16.93 | 18.22 | 16.74 | 17.78 | 1,367,500 | +0.07(+0.40%) |
Mar 26, 2020 | 15.50 | 17.81 | 15.41 | 17.71 | 1,326,923 | +2.54(+16.74%) |
Mar 25, 2020 | 15.27 | 16.53 | 15.03 | 15.17 | 1,175,997 | -0.97(-6.01%) |
Mar 24, 2020 | 16.81 | 17.04 | 15.24 | 16.14 | 1,113,444 | +0.70(+4.53%) |
Mar 23, 2020 | 15.01 | 15.66 | 14.38 | 15.44 | 1,128,866 | +0.47(+3.14%) |
Mar 20, 2020 | 16.26 | 16.47 | 14.77 | 14.97 | 1,486,600 | -1.05(-6.55%) |
Mar 19, 2020 | 16.05 | 17.73 | 15.81 | 16.02 | 868,866 | +0.33(+2.10%) |
Mar 18, 2020 | 16.90 | 19.35 | 15.56 | 15.69 | 1,279,444 | -2.19(-12.25%) |
Mar 17, 2020 | 15.19 | 18.00 | 14.75 | 17.88 | 1,331,860 | +3.05(+20.57%) |
Mar 16, 2020 | 14.64 | 17.05 | 14.55 | 14.83 | 1,258,512 | -1.99(-11.83%) |
Mar 13, 2020 | 17.03 | 17.68 | 14.10 | 16.82 | 1,362,200 | +0.81(+5.06%) |
Mar 12, 2020 | 16.60 | 17.59 | 16.00 | 16.01 | 1,165,203 | -2.45(-13.27%) |
Mar 11, 2020 | 19.95 | 20.38 | 17.93 | 18.46 | 1,135,629 | -2.07(-10.08%) |
Mar 10, 2020 | 20.88 | 20.90 | 19.55 | 20.53 | 1,314,567 | +0.53(+2.65%) |
Mar 09, 2020 | 19.93 | 20.88 | 19.51 | 20.00 | 956,243 | -1.67(-7.71%) |
Mar 06, 2020 | 21.90 | 22.68 | 21.20 | 21.67 | 696,700 | -1.04(-4.58%) |
Mar 05, 2020 | 21.75 | 23.61 | 21.68 | 22.71 | 810,942 | +0.41(+1.84%) |
Mar 04, 2020 | 21.59 | 22.55 | 21.52 | 22.30 | 1,029,414 | +1.58(+7.63%) |
Mar 03, 2020 | 23.01 | 23.01 | 20.59 | 20.72 | 1,024,202 | -2.27(-9.87%) |
Mar 02, 2020 | 21.69 | 23.23 | 20.86 | 22.99 | 1,182,066 | +1.56(+7.28%) |
Feb 28, 2020 | 19.44 | 21.46 | 19.00 | 21.43 | 952,000 | +0.96(+4.69%) |
Feb 27, 2020 | 21.00 | 21.38 | 20.02 | 20.47 | 826,708 | -1.17(-5.41%) |
Feb 26, 2020 | 21.67 | 22.81 | 20.88 | 21.64 | 1,037,110 | +0.15(+0.70%) |
Feb 25, 2020 | 22.18 | 22.95 | 21.00 | 21.49 | 1,002,627 | -0.15(-0.69%) |
Feb 24, 2020 | 21.00 | 22.44 | 20.55 | 21.64 | 1,647,294 | -3.24(-13.02%) |
Feb 21, 2020 | 25.49 | 25.49 | 24.67 | 24.88 | 721,800 | -0.60(-2.35%) |
Feb 20, 2020 | 25.14 | 25.60 | 24.26 | 25.48 | 577,737 | +0.30(+1.19%) |
Feb 19, 2020 | 25.29 | 25.98 | 25.05 | 25.18 | 863,670 | -0.07(-0.28%) |
Feb 18, 2020 | 24.19 | 25.41 | 24.02 | 25.25 | 774,704 | +0.99(+4.08%) |
Feb 14, 2020 | 22.83 | 24.39 | 22.65 | 24.26 | 951,300 | +2.03(+9.13%) |
Feb 13, 2020 | 22.53 | 22.96 | 22.16 | 22.23 | 319,164 | -0.50(-2.20%) |
Feb 12, 2020 | 22.38 | 22.83 | 21.81 | 22.73 | 355,728 | +0.51(+2.30%) |
Feb 11, 2020 | 22.47 | 22.47 | 21.74 | 22.22 | 428,668 | -0.06(-0.27%) |
Feb 10, 2020 | 21.38 | 22.75 | 21.32 | 22.28 | 840,522 | +0.93(+4.36%) |
Feb 07, 2020 | 21.62 | 21.73 | 20.96 | 21.35 | 346,500 | -0.43(-1.97%) |
Feb 06, 2020 | 21.91 | 22.30 | 21.67 | 21.78 | 378,660 | -0.11(-0.50%) |
Feb 05, 2020 | 21.86 | 22.29 | 21.67 | 21.89 | 491,231 | +0.27(+1.25%) |
Feb 04, 2020 | 21.92 | 22.00 | 20.70 | 21.62 | 1,242,896 | +0.23(+1.08%) |
Feb 03, 2020 | 21.15 | 22.01 | 20.95 | 21.39 | 916,831 | +0.46(+2.20%) |
Jan 31, 2020 | 21.34 | 21.34 | 20.40 | 20.93 | 890,000 | -0.39(-1.83%) |
Jan 30, 2020 | 22.03 | 22.19 | 21.00 | 21.32 | 846,708 | -0.88(-3.96%) |
Jan 29, 2020 | 21.98 | 22.51 | 21.44 | 22.20 | 742,525 | +0.39(+1.79%) |
Jan 28, 2020 | 21.43 | 22.01 | 20.72 | 21.81 | 1,087,671 | +0.45(+2.11%) |
Jan 27, 2020 | 20.32 | 22.40 | 20.26 | 21.36 | 1,426,396 | -1.04(-4.64%) |
Jan 24, 2020 | 24.67 | 25.13 | 22.12 | 22.40 | 3,894,500 | -4.32(-16.17%) |
Jan 23, 2020 | 26.05 | 27.03 | 25.59 | 26.72 | 2,135,637 | +1.21(+4.74%) |
Jan 22, 2020 | 26.30 | 26.58 | 25.40 | 25.51 | 1,193,504 | -0.50(-1.92%) |
Jan 21, 2020 | 27.67 | 27.82 | 25.85 | 26.01 | 1,765,027 | -0.71(-2.66%) |
Jan 17, 2020 | 25.86 | 27.05 | 25.70 | 26.72 | 1,255,600 | +1.18(+4.62%) |
Jan 16, 2020 | 26.45 | 26.54 | 24.94 | 25.54 | 1,188,759 | -0.61(-2.33%) |
Jan 15, 2020 | 25.49 | 26.25 | 25.41 | 26.15 | 1,383,825 | +0.87(+3.44%) |
Jan 14, 2020 | 24.26 | 25.63 | 24.04 | 25.28 | 948,071 | +0.87(+3.56%) |
Jan 13, 2020 | 23.99 | 24.47 | 23.51 | 24.41 | 716,643 | +0.51(+2.13%) |
Jan 10, 2020 | 24.36 | 24.94 | 23.85 | 23.90 | 1,589,800 | -0.44(-1.81%) |
Jan 09, 2020 | 24.13 | 24.79 | 23.96 | 24.34 | 706,101 | +0.30(+1.25%) |
Jan 08, 2020 | 23.41 | 24.19 | 22.55 | 24.04 | 1,325,156 | +0.24(+1.01%) |
Jan 07, 2020 | 24.54 | 25.45 | 23.53 | 23.80 | 1,536,143 | -0.74(-3.02%) |
Jan 06, 2020 | 21.57 | 24.74 | 21.40 | 24.54 | 2,791,849 | +0.01(+0.04%) |
Jan 03, 2020 | 24.43 | 24.95 | 23.74 | 24.53 | 1,225,100 | -0.37(-1.49%) |
Jan 02, 2020 | 25.13 | 25.26 | 23.00 | 24.90 | 2,206,295 | +0.30(+1.22%) |
Dec 31, 2019 | 22.79 | 24.77 | 22.40 | 24.60 | 1,375,900 | +1.94(+8.56%) |
Dec 30, 2019 | 23.03 | 23.26 | 21.60 | 22.66 | 1,822,819 | +0.04(+0.18%) |
Dec 27, 2019 | 21.21 | 22.75 | 21.02 | 22.62 | 1,089,400 | +1.17(+5.45%) |
Dec 26, 2019 | 21.33 | 21.90 | 21.00 | 21.45 | 529,194 | +0.12(+0.56%) |
Dec 24, 2019 | 20.42 | 21.38 | 20.02 | 21.33 | 307,900 | +0.75(+3.64%) |
Dec 23, 2019 | 20.68 | 21.08 | 19.55 | 20.58 | 1,313,734 | -0.10(-0.48%) |
Dec 20, 2019 | 19.68 | 20.79 | 19.16 | 20.68 | 1,748,700 | +1.09(+5.56%) |
Dec 19, 2019 | 20.27 | 20.44 | 18.72 | 19.59 | 1,507,247 | -0.50(-2.51%) |
Dec 18, 2019 | 19.50 | 25.00 | 19.50 | 20.09 | 2,699,578 | +1.90(+10.47%) |
Dec 17, 2019 | 18.53 | 18.71 | 17.87 | 18.19 | 928,536 | -0.15(-0.82%) |
Dec 16, 2019 | 16.41 | 18.45 | 16.20 | 18.34 | 1,105,392 | +0.63(+3.56%) |
Dec 13, 2019 | 17.56 | 18.06 | 17.50 | 17.71 | 553,900 | -0.10(-0.56%) |
Dec 12, 2019 | 17.98 | 18.37 | 17.69 | 17.81 | 609,910 | -0.29(-1.60%) |
Dec 11, 2019 | 18.92 | 19.07 | 18.02 | 18.10 | 553,449 | -0.71(-3.77%) |
Dec 10, 2019 | 18.55 | 19.11 | 18.39 | 18.81 | 1,318,490 | +0.22(+1.18%) |
Dec 09, 2019 | 18.18 | 19.30 | 17.82 | 18.59 | 1,816,952 | +0.37(+2.03%) |
Dec 06, 2019 | 16.41 | 18.40 | 16.30 | 18.22 | 2,446,700 | +2.92(+19.08%) |
Dec 05, 2019 | 15.81 | 15.84 | 15.12 | 15.30 | 485,236 | -0.51(-3.23%) |
Dec 04, 2019 | 15.83 | 16.08 | 15.56 | 15.81 | 528,457 | -0.09(-0.57%) |
Dec 03, 2019 | 15.67 | 16.08 | 15.48 | 15.90 | 1,041,619 | +0.14(+0.89%) |
Dec 02, 2019 | 16.52 | 16.52 | 15.00 | 15.76 | 1,288,335 | -0.76(-4.60%) |
Nov 29, 2019 | 16.56 | 16.80 | 16.35 | 16.52 | 311,600 | -0.11(-0.66%) |
Nov 27, 2019 | 16.69 | 16.84 | 16.41 | 16.63 | 937,100 | +0.02(+0.12%) |
Nov 26, 2019 | 16.81 | 16.98 | 16.50 | 16.61 | 528,296 | -0.20(-1.19%) |
Nov 25, 2019 | 16.42 | 17.00 | 16.42 | 16.81 | 741,025 | +0.39(+2.38%) |
Nov 22, 2019 | 16.62 | 16.99 | 16.30 | 16.42 | 659,300 | -0.17(-1.02%) |
Nov 21, 2019 | 16.59 | 16.79 | 16.23 | 16.59 | 341,574 | -0.07(-0.42%) |
Nov 20, 2019 | 15.99 | 16.74 | 15.77 | 16.66 | 916,032 | +0.62(+3.87%) |
Nov 19, 2019 | 15.50 | 16.18 | 15.40 | 16.04 | 790,903 | +0.62(+4.02%) |
Nov 18, 2019 | 15.40 | 15.50 | 15.21 | 15.42 | 748,290 | +0.06(+0.39%) |
Nov 15, 2019 | 15.38 | 15.49 | 15.11 | 15.36 | 261,700 | +0.10(+0.66%) |
Nov 14, 2019 | 15.22 | 15.43 | 15.00 | 15.26 | 338,585 | +0.00(+0.00%) |
Nov 13, 2019 | 14.83 | 15.31 | 14.70 | 15.26 | 275,036 | +0.23(+1.53%) |
Nov 12, 2019 | 14.87 | 15.12 | 14.71 | 15.03 | 450,810 | +0.17(+1.18%) |
Nov 11, 2019 | 15.09 | 15.25 | 14.51 | 14.86 | 515,305 | -0.32(-2.14%) |
Nov 08, 2019 | 14.39 | 15.20 | 13.95 | 15.18 | 722,400 | +0.78(+5.42%) |
Nov 07, 2019 | 13.61 | 14.42 | 13.61 | 14.40 | 748,354 | +0.89(+6.59%) |
Nov 06, 2019 | 14.71 | 15.12 | 13.39 | 13.51 | 1,175,626 | -1.25(-8.47%) |
Nov 05, 2019 | 13.08 | 14.76 | 13.00 | 14.76 | 1,823,311 | +2.30(+18.46%) |
Nov 04, 2019 | 12.41 | 13.30 | 12.26 | 12.46 | 1,332,692 | +0.61(+5.15%) |
Nov 01, 2019 | 11.63 | 12.04 | 11.54 | 11.85 | 1,094,500 | +0.34(+2.95%) |
Oct 31, 2019 | 11.66 | 11.85 | 11.30 | 11.51 | 1,121,363 | -0.05(-0.43%) |
Oct 30, 2019 | 10.74 | 11.59 | 10.70 | 11.56 | 1,903,089 | +1.01(+9.57%) |
Oct 29, 2019 | 11.10 | 11.15 | 10.51 | 10.55 | 319,612 | -0.51(-4.61%) |
Oct 28, 2019 | 10.61 | 11.24 | 10.61 | 11.06 | 294,519 | +0.46(+4.34%) |
Oct 25, 2019 | 10.98 | 11.14 | 10.54 | 10.60 | 555,600 | -0.40(-3.64%) |
Oct 24, 2019 | 10.92 | 11.10 | 10.73 | 11.00 | 350,912 | +0.15(+1.38%) |
Oct 23, 2019 | 10.80 | 10.92 | 10.71 | 10.85 | 236,989 | +0.01(+0.09%) |
Oct 22, 2019 | 10.85 | 11.04 | 10.73 | 10.84 | 309,401 | +0.10(+0.93%) |
Oct 21, 2019 | 10.47 | 10.76 | 10.37 | 10.74 | 313,424 | +0.40(+3.87%) |
Oct 18, 2019 | 10.40 | 10.55 | 10.29 | 10.34 | 285,100 | -0.13(-1.24%) |
Oct 17, 2019 | 10.32 | 10.57 | 10.30 | 10.47 | 281,140 | +0.20(+1.95%) |
Oct 16, 2019 | 10.27 | 10.55 | 10.25 | 10.27 | 236,234 | +0.00(+0.00%) |
Oct 15, 2019 | 10.06 | 10.27 | 9.880 | 10.27 | 375,113 | +0.26(+2.60%) |
Oct 14, 2019 | 9.970 | 10.28 | 9.960 | 10.01 | 340,515 | -0.02(-0.20%) |
Oct 11, 2019 | 10.11 | 10.31 | 9.980 | 10.03 | 886,500 | +0.05(+0.55%) |
Oct 10, 2019 | 9.820 | 10.14 | 9.770 | 9.975 | 489,501 | +0.21(+2.10%) |
Oct 09, 2019 | 10.24 | 10.44 | 9.730 | 9.770 | 420,239 | -0.33(-3.27%) |
Oct 08, 2019 | 10.19 | 10.39 | 9.910 | 10.10 | 392,678 | -0.22(-2.13%) |
Oct 07, 2019 | 10.85 | 11.00 | 10.28 | 10.32 | 579,148 | -0.56(-5.15%) |
Oct 04, 2019 | 10.83 | 11.03 | 10.52 | 10.88 | 453,900 | +0.10(+0.93%) |
Oct 03, 2019 | 10.31 | 10.96 | 10.28 | 10.78 | 652,726 | +0.45(+4.36%) |
Oct 02, 2019 | 9.940 | 10.40 | 9.810 | 10.33 | 793,837 | +0.34(+3.40%) |
Oct 01, 2019 | 10.41 | 10.67 | 9.900 | 9.990 | 991,650 | -0.32(-3.15%) |
Sep 30, 2019 | 10.23 | 10.42 | 9.890 | 10.31 | 615,716 | +0.14(+1.43%) |
Sep 27, 2019 | 10.23 | 10.62 | 10.05 | 10.17 | 462,900 | -0.08(-0.78%) |
Sep 26, 2019 | 10.76 | 10.83 | 10.23 | 10.25 | 552,366 | -0.53(-4.92%) |
Sep 25, 2019 | 10.69 | 11.00 | 10.50 | 10.78 | 478,373 | +0.10(+0.94%) |
Sep 24, 2019 | 11.14 | 11.14 | 10.50 | 10.68 | 659,370 | -0.41(-3.65%) |
Sep 23, 2019 | 11.03 | 11.41 | 11.03 | 11.09 | 551,020 | +0.03(+0.23%) |
Sep 20, 2019 | 11.11 | 11.32 | 10.85 | 11.06 | 1,443,700 | -0.09(-0.81%) |
Sep 19, 2019 | 11.76 | 11.88 | 11.10 | 11.15 | 880,183 | -0.59(-5.03%) |
Sep 18, 2019 | 11.73 | 11.91 | 11.33 | 11.74 | 1,146,890 | +0.01(+0.09%) |
Sep 17, 2019 | 12.06 | 12.48 | 11.69 | 11.73 | 959,830 | -0.46(-3.77%) |
Sep 16, 2019 | 11.88 | 12.39 | 11.88 | 12.19 | 953,001 | +0.23(+1.92%) |
Sep 13, 2019 | 12.21 | 12.58 | 11.96 | 11.96 | 1,739,000 | -0.18(-1.48%) |
Sep 12, 2019 | 13.00 | 13.10 | 11.89 | 12.14 | 1,444,126 | -0.86(-6.62%) |
Sep 11, 2019 | 12.96 | 13.10 | 12.40 | 13.00 | 762,600 | -0.02(-0.15%) |
Sep 10, 2019 | 13.04 | 13.37 | 12.94 | 13.02 | 642,100 | -0.10(-0.76%) |
Sep 09, 2019 | 13.13 | 13.40 | 12.86 | 13.12 | 343,093 | +0.08(+0.61%) |
Sep 06, 2019 | 13.00 | 13.56 | 12.81 | 13.04 | 526,700 | +0.05(+0.38%) |
Sep 05, 2019 | 12.65 | 12.99 | 12.38 | 12.99 | 537,979 | +0.44(+3.51%) |
Sep 04, 2019 | 12.67 | 12.76 | 12.07 | 12.55 | 539,706 | +0.01(+0.08%) |
Sep 03, 2019 | 12.77 | 13.33 | 12.53 | 12.54 | 662,394 | -0.43(-3.32%) |
Aug 30, 2019 | 13.51 | 13.60 | 12.78 | 12.97 | 309,400 | -0.52(-3.85%) |
Aug 29, 2019 | 12.94 | 13.71 | 12.80 | 13.49 | 418,588 | +0.74(+5.80%) |
Aug 28, 2019 | 12.35 | 12.77 | 12.22 | 12.75 | 361,884 | +0.40(+3.24%) |
Aug 27, 2019 | 13.05 | 13.16 | 11.79 | 12.35 | 889,141 | -0.58(-4.49%) |
Aug 26, 2019 | 13.10 | 13.10 | 12.73 | 12.93 | 388,458 | +0.07(+0.54%) |
Aug 23, 2019 | 13.17 | 13.41 | 12.73 | 12.86 | 487,000 | -0.42(-3.16%) |
Aug 22, 2019 | 13.57 | 13.60 | 13.02 | 13.28 | 499,096 | -0.30(-2.21%) |
Aug 21, 2019 | 13.63 | 13.83 | 13.28 | 13.58 | 493,866 | +0.07(+0.52%) |
Aug 20, 2019 | 13.88 | 13.96 | 13.30 | 13.51 | 363,064 | -0.35(-2.53%) |
Aug 19, 2019 | 13.74 | 14.20 | 13.41 | 13.86 | 573,745 | +0.14(+1.02%) |
Aug 16, 2019 | 12.99 | 13.73 | 12.82 | 13.72 | 531,600 | +0.89(+6.94%) |
Aug 15, 2019 | 12.77 | 12.96 | 12.50 | 12.83 | 543,828 | +0.06(+0.47%) |
Aug 14, 2019 | 12.44 | 12.98 | 11.86 | 12.77 | 605,236 | +0.03(+0.24%) |
Aug 13, 2019 | 11.72 | 12.79 | 11.72 | 12.74 | 554,726 | +0.93(+7.87%) |
Aug 12, 2019 | 11.52 | 11.86 | 11.23 | 11.81 | 613,837 | +0.31(+2.70%) |
Aug 09, 2019 | 11.92 | 12.43 | 11.35 | 11.50 | 524,700 | -0.69(-5.66%) |
Aug 08, 2019 | 11.92 | 12.28 | 11.71 | 12.19 | 403,657 | +0.29(+2.44%) |
Aug 07, 2019 | 11.63 | 12.00 | 11.23 | 11.90 | 593,641 | +0.16(+1.36%) |
Aug 06, 2019 | 11.23 | 11.82 | 11.22 | 11.74 | 747,075 | +0.50(+4.45%) |
Aug 05, 2019 | 12.05 | 12.12 | 11.22 | 11.24 | 770,383 | -0.96(-7.87%) |
Aug 02, 2019 | 12.95 | 13.05 | 12.15 | 12.20 | 452,200 | -0.82(-6.30%) |
Aug 01, 2019 | 13.17 | 13.41 | 12.81 | 13.02 | 572,735 | -0.24(-1.81%) |
Jul 31, 2019 | 13.56 | 13.79 | 13.26 | 13.26 | 575,460 | -0.34(-2.50%) |
Jul 30, 2019 | 13.00 | 13.61 | 12.90 | 13.60 | 567,058 | +0.45(+3.42%) |
Jul 29, 2019 | 13.39 | 13.50 | 12.87 | 13.15 | 517,205 | -0.26(-1.94%) |
Jul 26, 2019 | 13.65 | 13.72 | 13.00 | 13.41 | 665,900 | -0.09(-0.67%) |
Jul 25, 2019 | 13.50 | 13.89 | 12.09 | 13.50 | 1,934,042 | -0.12(-0.88%) |
Jul 24, 2019 | 12.75 | 13.63 | 12.70 | 13.62 | 806,963 | +0.79(+6.16%) |
Jul 23, 2019 | 13.14 | 13.14 | 12.61 | 12.83 | 660,077 | -0.28(-2.14%) |
Jul 22, 2019 | 12.72 | 13.15 | 12.65 | 13.11 | 266,261 | +0.38(+2.99%) |
Jul 19, 2019 | 12.77 | 12.89 | 12.34 | 12.73 | 505,100 | -0.05(-0.39%) |
Jul 18, 2019 | 12.47 | 12.92 | 12.33 | 12.78 | 583,395 | +0.21(+1.67%) |
Jul 17, 2019 | 12.93 | 12.95 | 12.46 | 12.57 | 597,227 | -0.36(-2.78%) |
Jul 16, 2019 | 13.64 | 13.64 | 12.92 | 12.93 | 571,392 | -0.72(-5.27%) |
Jul 15, 2019 | 13.74 | 13.74 | 13.38 | 13.65 | 457,751 | -0.07(-0.51%) |
Jul 12, 2019 | 13.52 | 13.84 | 13.30 | 13.72 | 463,800 | +0.18(+1.33%) |
Jul 11, 2019 | 13.85 | 13.85 | 13.20 | 13.54 | 490,351 | -0.28(-2.03%) |
Jul 10, 2019 | 13.89 | 14.07 | 13.60 | 13.82 | 929,911 | +0.07(+0.51%) |
Jul 09, 2019 | 13.31 | 13.99 | 13.22 | 13.75 | 475,433 | +0.42(+3.15%) |
Jul 08, 2019 | 13.28 | 13.46 | 13.01 | 13.33 | 734,884 | -0.03(-0.22%) |
Jul 05, 2019 | 13.70 | 13.74 | 13.25 | 13.36 | 439,300 | -0.43(-3.12%) |
Jul 03, 2019 | 13.29 | 13.82 | 13.22 | 13.79 | 510,600 | +0.67(+5.11%) |
Jul 02, 2019 | 13.00 | 13.27 | 12.54 | 13.12 | 716,407 | +0.09(+0.69%) |
Jul 01, 2019 | 12.78 | 13.22 | 12.71 | 13.03 | 1,072,966 | +0.48(+3.82%) |
Jun 28, 2019 | 12.18 | 12.62 | 11.95 | 12.55 | 3,465,100 | +0.35(+2.87%) |
Jun 27, 2019 | 12.83 | 12.96 | 12.12 | 12.20 | 1,323,200 | -0.65(-5.06%) |
Jun 26, 2019 | 13.32 | 13.71 | 12.58 | 12.85 | 1,114,094 | -0.44(-3.31%) |
Jun 25, 2019 | 14.92 | 14.92 | 13.15 | 13.29 | 2,066,883 | -1.83(-12.10%) |
Jun 24, 2019 | 15.00 | 16.59 | 14.91 | 15.12 | 1,792,312 | +0.15(+1.00%) |
Jun 21, 2019 | 13.67 | 15.13 | 13.46 | 14.97 | 2,729,200 | +1.46(+10.81%) |
Jun 20, 2019 | 13.25 | 13.82 | 13.20 | 13.51 | 832,871 | +0.26(+1.96%) |
Jun 19, 2019 | 13.05 | 13.28 | 12.79 | 13.25 | 643,554 | +0.20(+1.53%) |
Jun 18, 2019 | 12.50 | 13.10 | 12.45 | 13.05 | 752,716 | +0.63(+5.07%) |
Jun 17, 2019 | 11.75 | 12.44 | 11.75 | 12.42 | 1,113,789 | +0.79(+6.79%) |
Jun 14, 2019 | 11.97 | 12.16 | 11.52 | 11.63 | 669,300 | -0.37(-3.08%) |
Jun 13, 2019 | 12.10 | 12.56 | 11.81 | 12.00 | 1,153,257 | -0.10(-0.83%) |
Jun 12, 2019 | 14.01 | 14.06 | 12.01 | 12.10 | 1,910,969 | -1.93(-13.76%) |
Jun 11, 2019 | 14.43 | 14.81 | 13.99 | 14.03 | 897,517 | -0.28(-1.96%) |
Jun 10, 2019 | 14.35 | 14.47 | 14.07 | 14.31 | 625,780 | +0.09(+0.63%) |
Jun 07, 2019 | 13.49 | 14.24 | 13.36 | 14.22 | 744,300 | +0.73(+5.41%) |
Jun 06, 2019 | 13.49 | 13.83 | 13.15 | 13.49 | 889,424 | +0.06(+0.45%) |
Jun 05, 2019 | 13.65 | 13.69 | 13.16 | 13.43 | 1,030,050 | -0.19(-1.40%) |
Jun 04, 2019 | 14.09 | 14.12 | 13.37 | 13.62 | 714,481 | -0.27(-1.94%) |
Jun 03, 2019 | 13.76 | 14.18 | 13.63 | 13.89 | 1,055,903 | +0.15(+1.09%) |
May 31, 2019 | 13.85 | 14.28 | 13.70 | 13.74 | 488,000 | -0.19(-1.36%) |
May 30, 2019 | 13.85 | 14.78 | 13.85 | 13.93 | 923,469 | +0.28(+2.05%) |
May 29, 2019 | 13.19 | 13.78 | 13.10 | 13.65 | 1,550,407 | +0.27(+2.02%) |
May 28, 2019 | 12.96 | 13.50 | 12.90 | 13.38 | 648,525 | +0.45(+3.48%) |
May 24, 2019 | 12.55 | 13.05 | 12.41 | 12.93 | 1,054,700 | +0.47(+3.77%) |
May 23, 2019 | 12.68 | 12.78 | 12.09 | 12.46 | 557,121 | -0.40(-3.11%) |
May 22, 2019 | 12.56 | 13.03 | 12.52 | 12.86 | 632,373 | +0.28(+2.23%) |
May 21, 2019 | 11.51 | 12.60 | 11.29 | 12.58 | 1,638,710 | +1.15(+10.06%) |
May 20, 2019 | 12.01 | 12.27 | 11.43 | 11.43 | 504,450 | -0.69(-5.69%) |
May 17, 2019 | 12.14 | 12.50 | 12.09 | 12.12 | 556,900 | -0.20(-1.62%) |
May 16, 2019 | 11.28 | 12.42 | 11.28 | 12.32 | 841,450 | +0.86(+7.50%) |
May 15, 2019 | 11.35 | 11.59 | 11.23 | 11.46 | 1,056,081 | -0.06(-0.52%) |
May 14, 2019 | 11.85 | 12.00 | 11.47 | 11.52 | 683,823 | -0.24(-2.04%) |
May 13, 2019 | 11.82 | 12.04 | 11.76 | 11.76 | 572,322 | -0.36(-2.97%) |
May 10, 2019 | 11.94 | 12.15 | 11.60 | 12.12 | 784,800 | +0.10(+0.83%) |
May 09, 2019 | 12.10 | 12.20 | 11.66 | 12.02 | 488,062 | -0.21(-1.72%) |
May 08, 2019 | 12.28 | 12.85 | 12.05 | 12.23 | 748,359 | -0.05(-0.41%) |
May 07, 2019 | 12.54 | 12.79 | 12.15 | 12.28 | 762,429 | -0.27(-2.15%) |
May 06, 2019 | 11.83 | 12.78 | 11.83 | 12.55 | 980,883 | +0.45(+3.72%) |
May 03, 2019 | 11.88 | 12.16 | 11.75 | 12.10 | 624,700 | +0.19(+1.60%) |
May 02, 2019 | 11.96 | 12.43 | 11.72 | 11.91 | 428,209 | -0.11(-0.92%) |