Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.404 | 5.618 | 5.290 | 5.456 | 48,302,540 | -0.21(-3.65%) |
May 28, 2020 | 5.898 | 5.898 | 5.633 | 5.663 | 10,843,408 | -0.15(-2.54%) |
May 27, 2020 | 5.817 | 5.840 | 5.581 | 5.810 | 9,044,323 | +0.17(+3.01%) |
May 26, 2020 | 5.618 | 5.685 | 5.567 | 5.640 | 13,496,812 | +0.32(+6.10%) |
May 22, 2020 | 5.264 | 5.338 | 5.058 | 5.316 | 6,996,910 | -0.04(-0.69%) |
May 21, 2020 | 5.545 | 5.559 | 5.220 | 5.353 | 7,858,191 | -0.17(-3.07%) |
May 20, 2020 | 5.250 | 5.618 | 5.191 | 5.522 | 14,536,684 | +0.38(+7.31%) |
May 19, 2020 | 5.360 | 5.404 | 5.124 | 5.146 | 10,182,313 | -0.38(-6.81%) |
May 18, 2020 | 5.360 | 5.574 | 5.239 | 5.522 | 11,536,222 | +0.72(+14.88%) |
May 15, 2020 | 4.896 | 4.936 | 4.785 | 4.807 | 4,899,017 | -0.10(-1.95%) |
May 14, 2020 | 4.770 | 5.006 | 4.590 | 4.903 | 6,295,411 | -0.17(-3.34%) |
May 13, 2020 | 5.390 | 5.419 | 5.028 | 5.073 | 4,743,128 | -0.48(-8.63%) |
May 12, 2020 | 5.559 | 5.744 | 5.338 | 5.552 | 4,620,904 | +0.02(+0.40%) |
May 11, 2020 | 5.714 | 5.714 | 5.427 | 5.530 | 4,083,958 | -0.31(-5.30%) |
May 08, 2020 | 5.736 | 5.876 | 5.611 | 5.840 | 5,171,358 | +0.26(+4.62%) |
May 07, 2020 | 5.574 | 5.747 | 5.397 | 5.581 | 5,788,722 | +0.09(+1.61%) |
May 06, 2020 | 5.729 | 5.758 | 5.456 | 5.493 | 3,763,359 | -0.23(-3.99%) |
May 05, 2020 | 6.053 | 6.171 | 5.692 | 5.722 | 6,752,189 | -0.15(-2.51%) |
May 04, 2020 | 5.869 | 6.024 | 5.611 | 5.869 | 6,301,790 | -0.23(-3.75%) |
May 01, 2020 | 6.392 | 6.459 | 5.987 | 6.098 | 2,588,730 | -0.47(-7.18%) |
Apr 30, 2020 | 6.628 | 6.651 | 6.252 | 6.569 | 6,794,144 | -0.27(-3.88%) |
Apr 29, 2020 | 6.201 | 7.041 | 6.171 | 6.835 | 6,125,201 | +0.97(+16.46%) |
Apr 28, 2020 | 5.913 | 5.946 | 5.663 | 5.869 | 6,852,136 | +0.21(+3.65%) |
Apr 27, 2020 | 5.803 | 5.817 | 5.607 | 5.663 | 6,999,148 | -0.25(-4.24%) |
Apr 24, 2020 | 5.884 | 6.112 | 5.677 | 5.913 | 10,447,286 | +0.23(+4.02%) |
Apr 23, 2020 | 5.581 | 5.972 | 5.581 | 5.685 | 12,293,101 | -0.41(-6.66%) |
Apr 22, 2020 | 5.832 | 6.098 | 5.663 | 6.090 | 5,455,366 | +0.54(+9.69%) |
Apr 21, 2020 | 5.655 | 5.736 | 5.419 | 5.552 | 4,928,577 | -0.09(-1.57%) |
Apr 20, 2020 | 5.640 | 6.046 | 5.530 | 5.640 | 5,919,292 | -0.35(-5.79%) |
Apr 17, 2020 | 5.618 | 6.024 | 5.618 | 5.987 | 3,990,581 | +0.52(+9.43%) |
Apr 16, 2020 | 5.758 | 5.758 | 5.419 | 5.471 | 4,626,694 | -0.37(-6.31%) |
Apr 15, 2020 | 5.722 | 6.068 | 5.397 | 5.840 | 4,907,186 | -0.39(-6.27%) |
Apr 14, 2020 | 6.083 | 6.348 | 6.053 | 6.230 | 5,352,119 | +0.03(+0.48%) |
Apr 13, 2020 | 6.584 | 6.599 | 6.127 | 6.201 | 2,680,761 | +0.01(+0.12%) |
Apr 09, 2020 | 6.451 | 6.783 | 5.994 | 6.193 | 7,716,010 | -0.30(-4.65%) |
Apr 08, 2020 | 5.898 | 6.614 | 5.832 | 6.496 | 5,285,748 | +0.69(+11.94%) |
Apr 07, 2020 | 5.677 | 6.002 | 5.589 | 5.803 | 8,130,553 | +0.07(+1.29%) |
Apr 06, 2020 | 5.427 | 5.766 | 5.353 | 5.729 | 3,661,889 | +0.44(+8.37%) |
Apr 03, 2020 | 5.441 | 5.567 | 4.910 | 5.287 | 5,846,785 | -0.26(-4.65%) |
Apr 02, 2020 | 4.999 | 5.832 | 4.984 | 5.545 | 8,272,174 | +0.71(+14.63%) |
Apr 01, 2020 | 4.852 | 5.021 | 4.645 | 4.837 | 5,173,121 | -0.13(-2.67%) |
Mar 31, 2020 | 4.918 | 5.124 | 4.881 | 4.969 | 7,980,956 | -0.23(-4.40%) |
Mar 30, 2020 | 4.852 | 5.250 | 4.748 | 5.198 | 9,488,865 | -0.04(-0.84%) |
Mar 27, 2020 | 5.036 | 5.463 | 4.951 | 5.242 | 8,669,339 | +0.02(+0.42%) |
Mar 26, 2020 | 5.021 | 5.379 | 4.933 | 5.220 | 7,247,281 | +0.07(+1.43%) |
Mar 25, 2020 | 4.992 | 5.404 | 4.815 | 5.146 | 9,724,849 | -0.08(-1.55%) |
Mar 24, 2020 | 4.815 | 5.508 | 4.815 | 5.228 | 10,303,234 | +0.58(+12.54%) |
Mar 23, 2020 | 5.751 | 5.773 | 4.424 | 4.645 | 13,809,491 | +0.10(+2.11%) |
Mar 20, 2020 | 4.181 | 4.961 | 4.138 | 4.549 | 19,613,576 | +0.17(+3.96%) |
Mar 19, 2020 | 3.675 | 4.376 | 3.603 | 4.376 | 15,026,154 | +0.76(+20.96%) |
Mar 18, 2020 | 4.116 | 4.195 | 3.242 | 3.618 | 12,001,319 | -0.84(-18.80%) |
Mar 17, 2020 | 4.477 | 4.491 | 3.921 | 4.455 | 16,075,734 | +0.32(+7.68%) |
Mar 16, 2020 | 3.914 | 4.852 | 3.618 | 4.138 | 23,834,634 | -1.02(-19.75%) |
Mar 13, 2020 | 5.019 | 5.163 | 4.481 | 5.156 | 16,628,381 | +0.36(+7.53%) |
Mar 12, 2020 | 5.459 | 5.524 | 4.701 | 4.795 | 15,192,849 | -1.00(-17.31%) |
Mar 11, 2020 | 6.326 | 6.434 | 5.614 | 5.798 | 12,105,370 | -1.08(-15.74%) |
Mar 10, 2020 | 7.012 | 7.026 | 6.282 | 6.882 | 14,699,180 | +0.17(+2.58%) |
Mar 09, 2020 | 7.503 | 7.690 | 6.701 | 6.708 | 13,671,528 | -2.39(-26.27%) |
Mar 06, 2020 | 9.467 | 9.734 | 8.954 | 9.098 | 7,964,030 | -0.85(-8.56%) |
Mar 05, 2020 | 10.09 | 10.14 | 9.683 | 9.950 | 8,337,961 | -0.28(-2.75%) |
Mar 04, 2020 | 10.44 | 10.47 | 10.03 | 10.23 | 8,821,958 | -0.13(-1.25%) |
Mar 03, 2020 | 10.84 | 10.98 | 10.28 | 10.36 | 9,898,420 | -0.53(-4.84%) |
Mar 02, 2020 | 10.55 | 10.90 | 10.29 | 10.89 | 9,626,440 | +0.17(+1.62%) |
Feb 28, 2020 | 10.85 | 10.99 | 10.35 | 10.72 | 23,957,870 | -0.33(-3.01%) |
Feb 27, 2020 | 10.98 | 11.68 | 10.95 | 11.05 | 13,045,724 | +0.05(+0.46%) |
Feb 26, 2020 | 11.45 | 11.45 | 10.93 | 11.00 | 8,422,709 | -0.03(-0.26%) |
Feb 25, 2020 | 11.60 | 11.60 | 10.90 | 11.03 | 5,747,879 | -0.54(-4.68%) |
Feb 24, 2020 | 11.59 | 11.80 | 11.55 | 11.57 | 5,216,079 | -0.67(-5.49%) |
Feb 21, 2020 | 12.21 | 12.29 | 12.04 | 12.24 | 5,296,658 | -0.21(-1.68%) |
Feb 20, 2020 | 12.47 | 12.63 | 12.41 | 12.45 | 4,220,983 | +0.03(+0.23%) |
Feb 19, 2020 | 12.50 | 12.54 | 12.23 | 12.42 | 3,581,867 | +0.05(+0.41%) |
Feb 18, 2020 | 12.14 | 12.46 | 12.02 | 12.37 | 6,451,477 | -0.09(-0.75%) |
Feb 14, 2020 | 12.64 | 12.70 | 12.41 | 12.46 | 5,406,062 | -0.07(-0.58%) |
Feb 13, 2020 | 12.59 | 12.67 | 12.48 | 12.54 | 6,501,701 | -0.14(-1.14%) |
Feb 12, 2020 | 12.80 | 13.02 | 12.64 | 12.68 | 5,762,161 | +0.12(+0.92%) |
Feb 11, 2020 | 12.27 | 12.62 | 12.15 | 12.56 | 6,359,105 | +0.82(+7.01%) |
Feb 10, 2020 | 11.94 | 11.94 | 11.68 | 11.74 | 4,945,870 | -0.40(-3.33%) |
Feb 07, 2020 | 12.25 | 12.34 | 12.15 | 12.15 | 5,841,876 | -0.48(-3.83%) |
Feb 06, 2020 | 12.80 | 12.93 | 12.61 | 12.63 | 5,232,108 | -0.27(-2.13%) |
Feb 05, 2020 | 12.77 | 12.96 | 12.70 | 12.90 | 6,865,296 | +0.30(+2.41%) |
Feb 04, 2020 | 12.55 | 12.74 | 12.53 | 12.60 | 7,869,444 | +0.33(+2.71%) |
Feb 03, 2020 | 11.99 | 12.31 | 11.94 | 12.27 | 8,999,124 | +0.35(+2.91%) |
Jan 31, 2020 | 11.64 | 11.93 | 11.48 | 11.92 | 10,297,374 | +0.04(+0.30%) |
Jan 30, 2020 | 11.64 | 11.91 | 11.37 | 11.89 | 10,894,025 | -0.13(-1.08%) |
Jan 29, 2020 | 12.29 | 12.36 | 11.99 | 12.02 | 8,462,494 | -0.10(-0.83%) |
Jan 28, 2020 | 12.43 | 12.45 | 12.12 | 12.12 | 10,531,045 | -0.38(-3.01%) |
Jan 27, 2020 | 12.63 | 12.76 | 12.49 | 12.49 | 5,210,500 | -0.48(-3.73%) |
Jan 24, 2020 | 13.31 | 13.32 | 12.88 | 12.98 | 6,224,097 | -0.33(-2.50%) |
Jan 23, 2020 | 13.34 | 13.47 | 13.12 | 13.31 | 5,801,330 | -0.17(-1.23%) |
Jan 22, 2020 | 13.84 | 13.85 | 13.32 | 13.47 | 8,904,768 | -0.53(-3.81%) |
Jan 21, 2020 | 14.26 | 14.28 | 13.99 | 14.01 | 4,766,019 | -0.28(-1.97%) |
Jan 17, 2020 | 14.48 | 14.54 | 14.18 | 14.29 | 5,300,121 | -0.21(-1.44%) |
Jan 16, 2020 | 14.53 | 14.69 | 14.43 | 14.50 | 5,594,141 | -0.07(-0.50%) |
Jan 15, 2020 | 14.86 | 14.88 | 14.55 | 14.57 | 5,563,361 | -0.57(-3.77%) |
Jan 14, 2020 | 14.99 | 15.15 | 14.84 | 15.14 | 6,994,729 | -0.27(-1.73%) |
Jan 13, 2020 | 15.19 | 15.45 | 15.06 | 15.41 | 4,513,960 | +0.24(+1.57%) |
Jan 10, 2020 | 14.96 | 15.21 | 14.88 | 15.17 | 3,548,416 | +0.12(+0.77%) |
Jan 09, 2020 | 14.84 | 15.16 | 14.72 | 15.06 | 5,209,721 | +0.26(+1.76%) |
Jan 08, 2020 | 14.91 | 15.03 | 14.71 | 14.80 | 5,999,548 | -0.52(-3.39%) |
Jan 07, 2020 | 15.52 | 15.53 | 15.08 | 15.32 | 4,605,617 | -0.38(-2.39%) |
Jan 06, 2020 | 15.61 | 15.77 | 15.45 | 15.69 | 3,850,089 | +0.11(+0.70%) |
Jan 03, 2020 | 15.52 | 15.63 | 15.37 | 15.58 | 3,807,107 | +0.18(+1.17%) |
Jan 02, 2020 | 15.49 | 15.56 | 15.28 | 15.40 | 4,723,012 | -0.08(-0.51%) |
Dec 31, 2019 | 15.32 | 15.53 | 15.12 | 15.48 | 3,517,811 | +0.09(+0.56%) |
Dec 30, 2019 | 15.23 | 15.58 | 15.23 | 15.40 | 2,903,104 | +0.27(+1.81%) |
Dec 27, 2019 | 15.22 | 15.30 | 15.10 | 15.12 | 2,239,727 | -0.14(-0.95%) |
Dec 26, 2019 | 15.34 | 15.44 | 15.20 | 15.27 | 2,122,617 | +0.00(+0.00%) |
Dec 24, 2019 | 15.28 | 15.40 | 15.21 | 15.27 | 1,146,106 | -0.06(-0.38%) |
Dec 23, 2019 | 14.82 | 15.36 | 14.81 | 15.32 | 4,701,885 | +0.51(+3.46%) |
Dec 20, 2019 | 14.85 | 14.90 | 14.69 | 14.81 | 7,322,564 | +0.02(+0.15%) |
Dec 19, 2019 | 14.62 | 14.82 | 14.59 | 14.79 | 6,064,316 | +0.10(+0.69%) |
Dec 18, 2019 | 14.38 | 14.72 | 14.36 | 14.69 | 5,104,896 | +0.24(+1.65%) |
Dec 17, 2019 | 14.44 | 14.51 | 14.37 | 14.45 | 4,122,525 | +0.04(+0.30%) |
Dec 16, 2019 | 14.62 | 14.73 | 14.39 | 14.41 | 3,460,454 | -0.04(-0.25%) |
Dec 13, 2019 | 14.49 | 14.72 | 14.34 | 14.44 | 5,030,212 | +0.07(+0.50%) |
Dec 12, 2019 | 14.16 | 14.51 | 14.10 | 14.37 | 4,516,781 | +0.40(+2.90%) |
Dec 11, 2019 | 13.88 | 14.02 | 13.76 | 13.97 | 4,607,438 | +0.17(+1.26%) |
Dec 10, 2019 | 13.64 | 13.86 | 13.58 | 13.79 | 4,099,875 | +0.18(+1.33%) |
Dec 09, 2019 | 13.63 | 13.81 | 13.60 | 13.61 | 3,709,660 | -0.11(-0.79%) |
Dec 06, 2019 | 13.50 | 13.78 | 13.46 | 13.72 | 8,284,762 | +0.07(+0.53%) |
Dec 05, 2019 | 13.81 | 13.88 | 13.59 | 13.65 | 4,274,319 | -0.18(-1.31%) |
Dec 04, 2019 | 13.53 | 13.94 | 13.50 | 13.83 | 5,799,889 | +0.43(+3.18%) |
Dec 03, 2019 | 13.41 | 13.55 | 13.30 | 13.40 | 5,534,383 | -0.22(-1.59%) |
Dec 02, 2019 | 13.63 | 13.82 | 13.52 | 13.62 | 4,586,312 | +0.01(+0.11%) |
Nov 29, 2019 | 13.68 | 13.73 | 13.51 | 13.60 | 2,621,809 | -0.48(-3.38%) |
Nov 27, 2019 | 13.78 | 14.12 | 13.78 | 14.08 | 4,751,164 | +0.18(+1.30%) |
Nov 26, 2019 | 14.07 | 14.23 | 13.83 | 13.90 | 5,827,417 | -0.18(-1.28%) |
Nov 25, 2019 | 13.77 | 14.08 | 13.70 | 14.08 | 5,373,141 | +0.20(+1.40%) |
Nov 22, 2019 | 14.15 | 14.17 | 13.82 | 13.89 | 4,963,878 | -0.30(-2.14%) |
Nov 21, 2019 | 14.22 | 14.30 | 14.06 | 14.19 | 3,310,347 | +0.01(+0.10%) |
Nov 20, 2019 | 13.97 | 14.33 | 13.86 | 14.17 | 4,874,221 | +0.25(+1.82%) |
Nov 19, 2019 | 14.06 | 14.10 | 13.83 | 13.92 | 3,739,609 | -0.17(-1.23%) |
Nov 18, 2019 | 14.40 | 14.40 | 14.09 | 14.10 | 3,764,560 | -0.46(-3.17%) |
Nov 15, 2019 | 14.31 | 14.56 | 14.28 | 14.56 | 5,262,518 | +0.44(+3.15%) |
Nov 14, 2019 | 14.24 | 14.36 | 14.08 | 14.11 | 3,158,217 | -0.11(-0.76%) |
Nov 13, 2019 | 14.44 | 14.47 | 14.16 | 14.22 | 2,632,289 | -0.29(-2.03%) |
Nov 12, 2019 | 14.65 | 14.75 | 14.40 | 14.51 | 3,361,282 | -0.24(-1.61%) |
Nov 11, 2019 | 14.70 | 14.80 | 14.57 | 14.75 | 3,882,830 | -0.03(-0.19%) |
Nov 08, 2019 | 14.61 | 14.82 | 14.47 | 14.78 | 4,066,092 | +0.06(+0.44%) |
Nov 07, 2019 | 14.94 | 15.11 | 14.64 | 14.72 | 6,516,501 | -0.01(-0.10%) |
Nov 06, 2019 | 14.94 | 15.04 | 14.53 | 14.73 | 4,615,846 | -0.40(-2.65%) |
Nov 05, 2019 | 15.15 | 15.24 | 14.96 | 15.13 | 5,739,290 | +0.09(+0.57%) |
Nov 04, 2019 | 14.97 | 15.27 | 14.97 | 15.05 | 3,655,461 | +0.33(+2.24%) |
Nov 01, 2019 | 14.31 | 14.72 | 14.28 | 14.72 | 4,237,249 | +0.56(+3.95%) |
Oct 31, 2019 | 14.23 | 14.27 | 14.02 | 14.16 | 5,562,770 | +0.00(+0.00%) |
Oct 30, 2019 | 14.61 | 14.67 | 14.07 | 14.16 | 6,955,872 | -0.39(-2.66%) |
Oct 29, 2019 | 14.69 | 14.87 | 14.53 | 14.54 | 8,246,894 | -0.47(-3.15%) |
Oct 28, 2019 | 15.47 | 15.50 | 14.85 | 15.02 | 9,149,684 | -0.31(-2.01%) |
Oct 25, 2019 | 14.77 | 15.36 | 14.73 | 15.33 | 7,010,325 | +0.49(+3.29%) |
Oct 24, 2019 | 15.78 | 15.79 | 14.59 | 14.84 | 19,259,782 | -1.98(-11.77%) |
Oct 23, 2019 | 16.76 | 16.95 | 16.62 | 16.82 | 7,830,074 | -0.05(-0.30%) |
Oct 22, 2019 | 16.71 | 17.03 | 16.63 | 16.87 | 5,022,378 | +0.19(+1.12%) |
Oct 21, 2019 | 16.55 | 16.81 | 16.55 | 16.68 | 4,078,646 | +0.25(+1.53%) |
Oct 18, 2019 | 16.60 | 16.72 | 16.34 | 16.43 | 5,623,508 | -0.07(-0.43%) |
Oct 17, 2019 | 16.67 | 16.70 | 16.44 | 16.50 | 4,545,786 | -0.04(-0.26%) |
Oct 16, 2019 | 16.75 | 16.90 | 16.52 | 16.54 | 3,683,746 | -0.12(-0.73%) |
Oct 15, 2019 | 16.74 | 16.98 | 16.65 | 16.67 | 3,404,245 | -0.02(-0.13%) |
Oct 14, 2019 | 16.60 | 16.85 | 16.52 | 16.69 | 3,674,121 | -0.15(-0.89%) |
Oct 11, 2019 | 16.60 | 16.95 | 16.54 | 16.84 | 4,488,270 | +0.39(+2.40%) |
Oct 10, 2019 | 16.29 | 16.52 | 16.25 | 16.44 | 4,359,655 | +0.22(+1.33%) |
Oct 09, 2019 | 16.25 | 16.30 | 16.07 | 16.23 | 3,335,636 | +0.19(+1.21%) |
Oct 08, 2019 | 16.27 | 16.39 | 16.00 | 16.04 | 5,255,232 | -0.34(-2.10%) |
Oct 07, 2019 | 16.61 | 16.70 | 16.37 | 16.38 | 3,321,064 | -0.22(-1.30%) |
Oct 04, 2019 | 16.49 | 16.71 | 16.36 | 16.60 | 5,002,995 | +0.01(+0.04%) |
Oct 03, 2019 | 16.37 | 16.66 | 16.11 | 16.59 | 4,088,610 | +0.18(+1.09%) |
Oct 02, 2019 | 16.68 | 16.68 | 16.28 | 16.41 | 5,032,734 | -0.26(-1.55%) |
Oct 01, 2019 | 17.23 | 17.32 | 16.54 | 16.67 | 5,821,450 | -0.65(-3.77%) |
Sep 30, 2019 | 17.10 | 17.39 | 17.10 | 17.32 | 5,471,445 | -0.03(-0.17%) |
Sep 27, 2019 | 17.23 | 17.62 | 17.03 | 17.35 | 8,455,542 | -0.06(-0.37%) |
Sep 26, 2019 | 17.26 | 17.52 | 17.13 | 17.41 | 9,340,230 | -0.06(-0.37%) |
Sep 25, 2019 | 16.82 | 17.54 | 16.81 | 17.48 | 8,177,517 | +0.24(+1.37%) |
Sep 24, 2019 | 17.53 | 17.56 | 17.08 | 17.24 | 4,337,665 | -0.36(-2.04%) |
Sep 23, 2019 | 17.28 | 17.66 | 17.21 | 17.60 | 5,628,197 | +0.10(+0.57%) |
Sep 20, 2019 | 17.33 | 17.62 | 17.31 | 17.50 | 7,601,988 | +0.28(+1.62%) |
Sep 19, 2019 | 17.66 | 17.69 | 17.15 | 17.22 | 5,091,719 | -0.24(-1.40%) |
Sep 18, 2019 | 17.38 | 17.56 | 17.28 | 17.46 | 5,608,885 | -0.13(-0.73%) |
Sep 17, 2019 | 18.25 | 18.30 | 17.52 | 17.59 | 8,222,455 | -0.89(-4.81%) |
Sep 16, 2019 | 19.00 | 19.03 | 18.39 | 18.48 | 9,885,811 | +0.19(+1.02%) |
Sep 13, 2019 | 18.15 | 18.51 | 17.87 | 18.30 | 4,627,927 | +0.27(+1.47%) |
Sep 12, 2019 | 17.74 | 18.20 | 17.57 | 18.03 | 7,262,411 | +0.14(+0.76%) |
Sep 11, 2019 | 18.53 | 18.62 | 17.79 | 17.89 | 7,967,041 | -0.55(-3.00%) |
Sep 10, 2019 | 18.76 | 18.86 | 18.32 | 18.45 | 7,547,583 | -0.06(-0.35%) |
Sep 09, 2019 | 18.37 | 18.71 | 18.27 | 18.51 | 5,017,430 | +0.44(+2.46%) |
Sep 06, 2019 | 18.42 | 18.43 | 17.98 | 18.07 | 4,873,651 | -0.40(-2.18%) |
Sep 05, 2019 | 18.47 | 18.84 | 18.44 | 18.47 | 4,936,790 | +0.25(+1.38%) |
Sep 04, 2019 | 17.76 | 18.33 | 17.74 | 18.22 | 5,188,948 | +0.67(+3.80%) |
Sep 03, 2019 | 17.39 | 17.59 | 17.26 | 17.55 | 5,190,470 | -0.27(-1.53%) |
Aug 30, 2019 | 17.88 | 17.97 | 17.62 | 17.82 | 4,621,376 | +0.11(+0.61%) |
Aug 29, 2019 | 17.83 | 17.97 | 17.54 | 17.71 | 6,079,930 | -0.03(-0.16%) |
Aug 28, 2019 | 17.43 | 17.86 | 17.23 | 17.74 | 9,262,270 | +0.01(+0.04%) |
Aug 27, 2019 | 17.71 | 17.86 | 17.43 | 17.74 | 7,624,758 | +0.51(+2.96%) |
Aug 26, 2019 | 16.93 | 18.57 | 16.74 | 17.23 | 9,544,215 | +0.65(+3.94%) |
Aug 23, 2019 | 16.87 | 17.24 | 16.51 | 16.57 | 4,958,951 | -0.66(-3.83%) |
Aug 22, 2019 | 17.35 | 17.48 | 17.20 | 17.23 | 3,417,506 | +0.02(+0.12%) |
Aug 21, 2019 | 17.39 | 17.47 | 17.16 | 17.21 | 2,616,773 | +0.00(+0.00%) |
Aug 20, 2019 | 17.31 | 17.31 | 17.06 | 17.21 | 4,044,817 | -0.23(-1.32%) |
Aug 19, 2019 | 17.30 | 17.55 | 17.20 | 17.44 | 3,184,539 | +0.49(+2.88%) |
Aug 16, 2019 | 16.43 | 16.98 | 16.40 | 16.95 | 4,485,634 | +0.53(+3.21%) |
Aug 15, 2019 | 16.16 | 16.52 | 15.92 | 16.43 | 6,871,709 | -0.18(-1.07%) |
Aug 14, 2019 | 16.77 | 16.86 | 16.33 | 16.60 | 7,293,178 | -0.79(-4.55%) |
Aug 13, 2019 | 17.06 | 17.76 | 16.99 | 17.40 | 5,179,135 | +0.26(+1.54%) |
Aug 12, 2019 | 17.32 | 17.38 | 17.09 | 17.13 | 2,294,679 | -0.35(-2.00%) |
Aug 09, 2019 | 17.64 | 17.69 | 17.41 | 17.48 | 3,275,058 | -0.54(-3.01%) |
Aug 08, 2019 | 17.48 | 18.03 | 17.45 | 18.02 | 5,732,627 | +0.58(+3.31%) |
Aug 07, 2019 | 17.14 | 17.50 | 17.03 | 17.45 | 6,879,746 | -0.34(-1.89%) |
Aug 06, 2019 | 17.79 | 17.91 | 17.31 | 17.78 | 4,805,341 | +0.12(+0.69%) |
Aug 05, 2019 | 17.82 | 17.95 | 17.43 | 17.66 | 5,292,137 | -0.65(-3.55%) |
Aug 02, 2019 | 18.79 | 18.89 | 18.13 | 18.31 | 5,867,187 | -0.76(-3.97%) |
Aug 01, 2019 | 19.42 | 19.50 | 18.76 | 19.07 | 5,819,713 | -0.59(-2.98%) |
Jul 31, 2019 | 19.96 | 20.11 | 19.49 | 19.65 | 4,215,923 | -0.30(-1.50%) |
Jul 30, 2019 | 19.77 | 20.04 | 19.62 | 19.95 | 5,818,810 | -0.16(-0.78%) |
Jul 29, 2019 | 20.17 | 20.23 | 19.91 | 20.11 | 3,060,180 | -0.24(-1.16%) |
Jul 26, 2019 | 20.04 | 20.39 | 19.93 | 20.34 | 4,351,375 | +0.38(+1.89%) |
Jul 25, 2019 | 19.52 | 20.04 | 19.44 | 19.96 | 9,380,151 | +1.13(+6.03%) |
Jul 24, 2019 | 18.87 | 19.02 | 18.71 | 18.83 | 4,003,358 | +0.16(+0.88%) |
Jul 23, 2019 | 18.65 | 18.75 | 18.46 | 18.67 | 7,357,849 | +0.41(+2.23%) |
Jul 22, 2019 | 17.82 | 18.35 | 17.80 | 18.26 | 4,493,530 | +0.34(+1.91%) |
Jul 19, 2019 | 17.78 | 17.98 | 17.69 | 17.92 | 4,472,881 | +0.12(+0.68%) |
Jul 18, 2019 | 17.58 | 17.83 | 17.50 | 17.80 | 3,677,575 | +0.11(+0.65%) |
Jul 17, 2019 | 17.81 | 17.90 | 17.65 | 17.68 | 3,757,091 | -0.24(-1.35%) |
Jul 16, 2019 | 17.95 | 18.20 | 17.76 | 17.92 | 5,078,113 | -0.10(-0.55%) |
Jul 15, 2019 | 18.26 | 18.32 | 17.98 | 18.02 | 2,497,608 | -0.37(-2.02%) |
Jul 12, 2019 | 18.22 | 18.42 | 18.17 | 18.40 | 2,401,531 | +0.16(+0.90%) |
Jul 11, 2019 | 18.15 | 18.28 | 18.00 | 18.23 | 4,994,378 | +0.21(+1.15%) |
Jul 10, 2019 | 17.71 | 18.09 | 17.65 | 18.02 | 6,108,284 | +0.50(+2.85%) |
Jul 09, 2019 | 17.62 | 17.64 | 17.44 | 17.52 | 4,585,941 | -0.29(-1.64%) |
Jul 08, 2019 | 17.91 | 18.05 | 17.75 | 17.82 | 2,879,820 | -0.13(-0.72%) |
Jul 05, 2019 | 17.73 | 17.95 | 17.65 | 17.95 | 3,157,896 | +0.01(+0.04%) |
Jul 03, 2019 | 18.05 | 18.06 | 17.85 | 17.94 | 2,054,812 | -0.03(-0.16%) |
Jul 02, 2019 | 18.34 | 18.35 | 17.84 | 17.97 | 4,911,850 | -0.50(-2.70%) |
Jul 01, 2019 | 18.77 | 18.85 | 18.42 | 18.47 | 5,695,464 | -0.04(-0.23%) |
Jun 28, 2019 | 18.26 | 18.54 | 18.21 | 18.51 | 4,104,158 | +0.43(+2.37%) |
Jun 27, 2019 | 18.07 | 18.23 | 17.97 | 18.08 | 2,499,920 | +0.06(+0.36%) |
Jun 26, 2019 | 18.00 | 18.27 | 17.84 | 18.02 | 3,923,306 | +0.21(+1.16%) |
Jun 25, 2019 | 17.59 | 17.99 | 17.52 | 17.81 | 5,929,530 | +0.16(+0.89%) |
Jun 24, 2019 | 17.76 | 17.85 | 17.62 | 17.65 | 4,064,137 | -0.08(-0.44%) |
Jun 21, 2019 | 17.78 | 17.96 | 17.71 | 17.73 | 7,604,850 | +0.06(+0.36%) |
Jun 20, 2019 | 17.42 | 17.70 | 17.42 | 17.67 | 4,183,276 | +0.56(+3.30%) |
Jun 19, 2019 | 16.96 | 17.20 | 16.88 | 17.10 | 4,830,878 | +0.15(+0.88%) |
Jun 18, 2019 | 16.60 | 17.05 | 16.58 | 16.95 | 5,166,904 | +0.49(+2.99%) |
Jun 17, 2019 | 16.20 | 16.52 | 16.14 | 16.46 | 3,472,326 | +0.24(+1.45%) |
Jun 14, 2019 | 16.23 | 16.29 | 15.98 | 16.23 | 4,533,984 | -0.11(-0.66%) |
Jun 13, 2019 | 16.01 | 16.33 | 15.88 | 16.33 | 3,595,785 | +0.56(+3.53%) |
Jun 12, 2019 | 16.00 | 16.03 | 15.71 | 15.78 | 3,106,338 | -0.52(-3.20%) |
Jun 11, 2019 | 16.48 | 16.52 | 16.28 | 16.30 | 2,886,371 | +0.09(+0.53%) |
Jun 10, 2019 | 16.22 | 16.46 | 16.17 | 16.21 | 4,838,879 | +0.10(+0.62%) |
Jun 07, 2019 | 15.88 | 16.22 | 15.73 | 16.11 | 4,697,394 | +0.17(+1.07%) |
Jun 06, 2019 | 15.35 | 15.98 | 15.28 | 15.94 | 7,135,894 | +0.63(+4.10%) |
Jun 05, 2019 | 15.43 | 15.46 | 15.01 | 15.31 | 5,993,432 | +0.04(+0.28%) |
Jun 04, 2019 | 15.30 | 15.39 | 15.08 | 15.27 | 6,930,358 | +0.23(+1.52%) |