Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.09 | 10.65 | 9.823 | 10.20 | 2,879,942 | -0.07(-0.66%) |
May 28, 2020 | 11.63 | 11.70 | 10.08 | 10.27 | 2,892,686 | -1.19(-10.38%) |
May 27, 2020 | 10.88 | 11.75 | 10.68 | 11.46 | 4,100,106 | +0.94(+8.92%) |
May 26, 2020 | 10.63 | 10.77 | 9.920 | 10.52 | 3,648,274 | +0.62(+6.25%) |
May 22, 2020 | 9.852 | 10.33 | 9.669 | 9.901 | 2,187,598 | +0.08(+0.79%) |
May 21, 2020 | 9.253 | 10.02 | 9.253 | 9.823 | 2,066,834 | +0.65(+7.06%) |
May 20, 2020 | 9.659 | 9.804 | 9.146 | 9.175 | 1,315,765 | -0.13(-1.35%) |
May 19, 2020 | 9.611 | 9.930 | 9.224 | 9.301 | 2,152,002 | -0.40(-4.09%) |
May 18, 2020 | 9.591 | 9.852 | 9.175 | 9.698 | 2,798,147 | +0.97(+11.07%) |
May 15, 2020 | 8.209 | 9.001 | 7.996 | 8.731 | 1,777,197 | +0.34(+4.03%) |
May 14, 2020 | 7.938 | 8.634 | 7.319 | 8.392 | 2,626,727 | +0.10(+1.17%) |
May 13, 2020 | 8.711 | 8.905 | 8.102 | 8.296 | 3,274,830 | -0.68(-7.54%) |
May 12, 2020 | 9.939 | 10.07 | 8.885 | 8.972 | 2,183,235 | -0.79(-8.12%) |
May 11, 2020 | 10.41 | 10.55 | 9.630 | 9.765 | 3,803,749 | -0.96(-8.93%) |
May 08, 2020 | 8.653 | 10.85 | 8.653 | 10.72 | 8,564,015 | +2.27(+26.89%) |
May 07, 2020 | 8.847 | 9.030 | 8.334 | 8.450 | 2,082,305 | -0.13(-1.47%) |
May 06, 2020 | 9.040 | 9.175 | 8.566 | 8.576 | 2,147,452 | -0.36(-4.00%) |
May 05, 2020 | 9.330 | 9.818 | 8.876 | 8.934 | 2,139,163 | -0.15(-1.70%) |
May 04, 2020 | 8.441 | 9.117 | 8.112 | 9.088 | 1,828,226 | +0.31(+3.52%) |
May 01, 2020 | 9.340 | 9.514 | 8.334 | 8.779 | 3,254,247 | -0.95(-9.74%) |
Apr 30, 2020 | 9.717 | 10.28 | 9.330 | 9.727 | 3,554,638 | -0.32(-3.18%) |
Apr 29, 2020 | 9.746 | 10.34 | 9.678 | 10.05 | 4,332,597 | +0.94(+10.30%) |
Apr 28, 2020 | 8.547 | 9.234 | 8.151 | 9.108 | 4,147,367 | +1.15(+14.46%) |
Apr 27, 2020 | 7.454 | 8.199 | 7.338 | 7.957 | 2,655,112 | +0.60(+8.15%) |
Apr 24, 2020 | 7.193 | 7.425 | 7.000 | 7.358 | 1,921,271 | +0.16(+2.28%) |
Apr 23, 2020 | 6.981 | 7.416 | 6.961 | 7.193 | 2,284,769 | +0.14(+1.92%) |
Apr 22, 2020 | 7.242 | 7.396 | 6.961 | 7.058 | 2,825,370 | +0.15(+2.10%) |
Apr 21, 2020 | 6.913 | 7.319 | 6.816 | 6.913 | 2,739,343 | -0.47(-6.41%) |
Apr 20, 2020 | 7.396 | 7.609 | 7.213 | 7.387 | 3,319,440 | -0.36(-4.62%) |
Apr 17, 2020 | 7.551 | 8.093 | 7.435 | 7.745 | 4,493,413 | +0.88(+12.82%) |
Apr 16, 2020 | 7.387 | 7.474 | 6.797 | 6.865 | 3,828,513 | -0.58(-7.79%) |
Apr 15, 2020 | 7.503 | 7.522 | 7.155 | 7.445 | 3,556,125 | -0.37(-4.70%) |
Apr 14, 2020 | 7.735 | 8.315 | 7.609 | 7.812 | 3,463,222 | +0.33(+4.39%) |
Apr 13, 2020 | 7.880 | 7.880 | 6.971 | 7.483 | 3,483,561 | -0.14(-1.78%) |
Apr 09, 2020 | 7.803 | 8.373 | 7.396 | 7.619 | 4,756,637 | +0.10(+1.29%) |
Apr 08, 2020 | 6.768 | 7.648 | 6.584 | 7.522 | 6,317,252 | +0.95(+14.41%) |
Apr 07, 2020 | 6.807 | 7.077 | 6.236 | 6.575 | 6,480,398 | +0.39(+6.25%) |
Apr 06, 2020 | 6.391 | 6.913 | 6.178 | 6.188 | 8,202,455 | +0.20(+3.39%) |
Apr 03, 2020 | 5.898 | 6.048 | 5.608 | 5.985 | 2,420,206 | +0.02(+0.32%) |
Apr 02, 2020 | 6.062 | 6.304 | 5.530 | 5.966 | 4,297,072 | -0.19(-3.14%) |
Apr 01, 2020 | 5.820 | 6.236 | 5.704 | 6.159 | 3,986,118 | -0.08(-1.24%) |
Mar 31, 2020 | 6.797 | 6.990 | 6.004 | 6.236 | 5,066,923 | -0.18(-2.86%) |
Mar 30, 2020 | 7.454 | 7.454 | 6.343 | 6.420 | 5,108,651 | -1.22(-15.95%) |
Mar 27, 2020 | 8.286 | 8.885 | 7.580 | 7.638 | 5,708,068 | -1.57(-17.02%) |
Mar 26, 2020 | 7.793 | 10.21 | 7.793 | 9.204 | 13,041,777 | +2.12(+29.88%) |
Mar 25, 2020 | 6.768 | 7.783 | 5.937 | 7.087 | 6,847,279 | +0.71(+11.06%) |
Mar 24, 2020 | 6.091 | 7.251 | 6.072 | 6.381 | 6,838,672 | +0.73(+13.01%) |
Mar 23, 2020 | 7.483 | 7.561 | 5.414 | 5.646 | 7,625,279 | -1.84(-24.55%) |
Mar 20, 2020 | 8.692 | 8.837 | 7.483 | 7.483 | 2,945,722 | -0.97(-11.44%) |
Mar 19, 2020 | 6.942 | 8.760 | 6.430 | 8.450 | 4,201,805 | +1.39(+19.73%) |
Mar 18, 2020 | 9.756 | 10.04 | 6.111 | 7.058 | 5,167,869 | -3.48(-33.03%) |
Mar 17, 2020 | 10.28 | 11.55 | 9.736 | 10.54 | 5,643,866 | +0.33(+3.22%) |
Mar 16, 2020 | 10.99 | 11.04 | 7.561 | 10.21 | 5,793,965 | -3.50(-25.53%) |
Mar 13, 2020 | 13.47 | 14.23 | 12.26 | 13.71 | 2,452,786 | +1.02(+8.08%) |
Mar 12, 2020 | 14.55 | 14.66 | 12.62 | 12.69 | 3,465,944 | -3.54(-21.81%) |
Mar 11, 2020 | 17.51 | 17.79 | 15.75 | 16.22 | 2,124,293 | -1.93(-10.65%) |
Mar 10, 2020 | 18.07 | 18.46 | 16.65 | 18.16 | 1,749,075 | +0.80(+4.62%) |
Mar 09, 2020 | 19.10 | 19.12 | 17.15 | 17.36 | 3,445,873 | -3.08(-15.09%) |
Mar 06, 2020 | 20.39 | 21.49 | 20.14 | 20.44 | 1,209,999 | -0.94(-4.39%) |
Mar 05, 2020 | 21.64 | 21.84 | 20.51 | 21.38 | 2,146,532 | -1.00(-4.45%) |
Mar 04, 2020 | 21.85 | 22.44 | 21.13 | 22.37 | 1,181,970 | +0.93(+4.33%) |
Mar 03, 2020 | 21.90 | 22.86 | 20.97 | 21.44 | 1,257,757 | -0.40(-1.82%) |
Mar 02, 2020 | 22.98 | 23.15 | 21.11 | 21.84 | 2,293,036 | -0.71(-3.13%) |
Feb 28, 2020 | 20.70 | 23.52 | 20.63 | 22.55 | 3,868,090 | +0.66(+3.00%) |
Feb 27, 2020 | 21.03 | 22.99 | 20.04 | 21.89 | 2,873,523 | -0.10(-0.44%) |
Feb 26, 2020 | 25.14 | 25.27 | 21.92 | 21.99 | 2,346,722 | -2.79(-11.28%) |
Feb 25, 2020 | 27.19 | 27.19 | 24.55 | 24.78 | 1,955,557 | -2.12(-7.87%) |
Feb 24, 2020 | 26.26 | 27.06 | 25.29 | 26.90 | 2,063,470 | -0.49(-1.80%) |
Feb 21, 2020 | 27.39 | 28.09 | 27.13 | 27.39 | 1,261,403 | -0.34(-1.22%) |
Feb 20, 2020 | 26.36 | 27.76 | 26.29 | 27.73 | 1,610,296 | +1.12(+4.21%) |
Feb 19, 2020 | 25.31 | 26.71 | 25.28 | 26.61 | 1,344,353 | +1.35(+5.36%) |
Feb 18, 2020 | 25.31 | 25.82 | 24.53 | 25.25 | 1,401,251 | +0.05(+0.19%) |
Feb 14, 2020 | 25.79 | 26.02 | 25.07 | 25.21 | 1,568,687 | -0.68(-2.61%) |
Feb 13, 2020 | 25.73 | 25.94 | 25.28 | 25.88 | 1,403,369 | -0.15(-0.59%) |
Feb 12, 2020 | 24.92 | 26.32 | 24.91 | 26.04 | 1,594,724 | +1.34(+5.44%) |
Feb 11, 2020 | 23.92 | 24.83 | 23.32 | 24.69 | 953,705 | +0.81(+3.40%) |
Feb 10, 2020 | 24.27 | 24.51 | 23.60 | 23.88 | 927,206 | -0.47(-1.95%) |
Feb 07, 2020 | 25.37 | 25.60 | 24.16 | 24.36 | 1,082,783 | -1.30(-5.05%) |
Feb 06, 2020 | 25.37 | 26.03 | 25.05 | 25.65 | 1,675,977 | +0.27(+1.07%) |
Feb 05, 2020 | 23.77 | 25.45 | 23.77 | 25.38 | 1,741,248 | +2.00(+8.56%) |
Feb 04, 2020 | 23.91 | 24.18 | 22.86 | 23.38 | 1,696,400 | +0.05(+0.21%) |
Feb 03, 2020 | 23.53 | 24.41 | 23.31 | 23.33 | 1,638,456 | -0.17(-0.74%) |
Jan 31, 2020 | 25.21 | 25.23 | 23.25 | 23.50 | 2,985,852 | -1.90(-7.50%) |
Jan 30, 2020 | 25.11 | 26.15 | 25.09 | 25.41 | 1,358,242 | +0.31(+1.23%) |
Jan 29, 2020 | 25.17 | 25.58 | 24.64 | 25.10 | 1,011,562 | +0.09(+0.34%) |
Jan 28, 2020 | 24.80 | 25.36 | 24.54 | 25.01 | 1,859,888 | +0.48(+1.94%) |
Jan 27, 2020 | 24.41 | 25.29 | 24.18 | 24.54 | 2,194,957 | -0.73(-2.90%) |
Jan 24, 2020 | 25.51 | 25.97 | 25.04 | 25.27 | 1,736,124 | -0.18(-0.71%) |
Jan 23, 2020 | 25.88 | 25.88 | 24.92 | 25.45 | 2,470,752 | -0.51(-1.95%) |
Jan 22, 2020 | 26.81 | 27.17 | 25.61 | 25.96 | 2,428,923 | -0.85(-3.16%) |
Jan 21, 2020 | 28.00 | 28.23 | 26.39 | 26.81 | 3,894,364 | -1.33(-4.74%) |
Jan 17, 2020 | 28.41 | 29.03 | 27.64 | 28.14 | 6,581,537 | -0.58(-2.02%) |
Jan 16, 2020 | 27.03 | 29.97 | 26.33 | 28.72 | 26,566,480 | +8.24(+40.20%) |
Jan 15, 2020 | 19.81 | 20.67 | 19.45 | 20.49 | 2,152,606 | +0.47(+2.33%) |
Jan 14, 2020 | 19.25 | 20.25 | 19.09 | 20.02 | 1,927,829 | +0.77(+4.01%) |
Jan 13, 2020 | 18.68 | 19.43 | 18.27 | 19.25 | 1,747,712 | +0.66(+3.54%) |
Jan 10, 2020 | 18.26 | 18.85 | 18.02 | 18.59 | 1,295,641 | +0.30(+1.67%) |
Jan 09, 2020 | 18.52 | 18.52 | 17.82 | 18.28 | 1,544,506 | -0.05(-0.26%) |
Jan 08, 2020 | 17.64 | 18.38 | 17.64 | 18.33 | 2,116,589 | +0.72(+4.11%) |
Jan 07, 2020 | 18.00 | 18.35 | 17.22 | 17.61 | 2,760,457 | -0.37(-2.07%) |
Jan 06, 2020 | 18.00 | 18.11 | 17.26 | 17.98 | 2,562,814 | -0.17(-0.95%) |
Jan 03, 2020 | 17.75 | 18.70 | 17.74 | 18.15 | 3,412,245 | +0.10(+0.58%) |
Jan 02, 2020 | 19.65 | 19.75 | 17.38 | 18.05 | 8,799,919 | -2.68(-12.93%) |
Dec 31, 2019 | 20.42 | 21.13 | 20.29 | 20.72 | 2,142,933 | +0.18(+0.88%) |
Dec 30, 2019 | 20.00 | 21.24 | 19.74 | 20.54 | 3,003,425 | +0.53(+2.67%) |
Dec 27, 2019 | 19.61 | 20.23 | 19.55 | 20.01 | 1,410,509 | +0.39(+1.99%) |
Dec 26, 2019 | 19.92 | 20.21 | 19.19 | 19.62 | 1,003,760 | -0.17(-0.87%) |
Dec 24, 2019 | 19.97 | 20.29 | 19.56 | 19.79 | 580,211 | -0.13(-0.67%) |
Dec 23, 2019 | 19.32 | 20.00 | 19.23 | 19.92 | 1,400,933 | +0.63(+3.26%) |
Dec 20, 2019 | 19.89 | 20.02 | 19.13 | 19.29 | 2,200,629 | -0.58(-2.93%) |
Dec 19, 2019 | 20.10 | 20.33 | 19.65 | 19.88 | 1,699,819 | -0.19(-0.95%) |
Dec 18, 2019 | 19.78 | 20.50 | 19.69 | 20.07 | 1,548,112 | +0.22(+1.10%) |
Dec 17, 2019 | 18.94 | 19.95 | 18.68 | 19.85 | 1,565,975 | +0.97(+5.15%) |
Dec 16, 2019 | 19.51 | 19.62 | 18.84 | 18.87 | 1,979,082 | -0.28(-1.44%) |
Dec 13, 2019 | 20.65 | 21.29 | 19.07 | 19.15 | 3,640,406 | -1.73(-8.31%) |
Dec 12, 2019 | 20.47 | 20.95 | 20.31 | 20.89 | 2,800,145 | +0.49(+2.38%) |
Dec 11, 2019 | 19.81 | 20.48 | 19.45 | 20.40 | 1,770,089 | +0.57(+2.88%) |
Dec 10, 2019 | 19.96 | 20.28 | 19.51 | 19.83 | 2,102,163 | -0.24(-1.19%) |
Dec 09, 2019 | 19.57 | 20.50 | 19.38 | 20.07 | 3,387,328 | +0.45(+2.28%) |
Dec 06, 2019 | 17.53 | 19.73 | 17.23 | 19.62 | 5,472,621 | +2.56(+15.04%) |
Dec 05, 2019 | 17.16 | 18.24 | 16.55 | 17.05 | 5,943,153 | +1.18(+7.45%) |
Dec 04, 2019 | 15.38 | 16.18 | 15.11 | 15.87 | 3,218,449 | +0.56(+3.67%) |
Dec 03, 2019 | 16.21 | 16.40 | 15.26 | 15.31 | 2,487,440 | -1.28(-7.70%) |
Dec 02, 2019 | 17.28 | 17.38 | 16.49 | 16.59 | 2,710,133 | -0.92(-5.28%) |
Nov 29, 2019 | 16.92 | 17.54 | 16.71 | 17.51 | 1,171,857 | +0.59(+3.49%) |
Nov 27, 2019 | 16.84 | 17.39 | 16.50 | 16.92 | 1,544,049 | +0.19(+1.14%) |
Nov 26, 2019 | 16.40 | 16.82 | 16.13 | 16.73 | 1,349,400 | +0.44(+2.69%) |
Nov 25, 2019 | 15.38 | 16.35 | 15.28 | 16.29 | 1,515,124 | +1.04(+6.81%) |
Nov 22, 2019 | 14.98 | 15.26 | 14.78 | 15.25 | 1,201,649 | +0.32(+2.17%) |
Nov 21, 2019 | 15.05 | 15.06 | 14.58 | 14.93 | 1,750,674 | +0.08(+0.51%) |
Nov 20, 2019 | 15.06 | 15.36 | 14.65 | 14.85 | 2,241,189 | -0.37(-2.44%) |
Nov 19, 2019 | 16.05 | 16.13 | 14.75 | 15.22 | 4,568,513 | -1.15(-7.04%) |
Nov 18, 2019 | 16.12 | 16.54 | 15.76 | 16.38 | 1,771,813 | +0.21(+1.30%) |
Nov 15, 2019 | 15.81 | 16.28 | 15.78 | 16.17 | 1,106,923 | +0.52(+3.35%) |
Nov 14, 2019 | 15.89 | 16.16 | 15.56 | 15.64 | 1,018,379 | -0.30(-1.85%) |
Nov 13, 2019 | 15.84 | 16.22 | 15.69 | 15.94 | 1,331,753 | -0.07(-0.42%) |
Nov 12, 2019 | 15.94 | 16.14 | 15.61 | 16.01 | 1,625,883 | -0.02(-0.12%) |
Nov 11, 2019 | 16.48 | 16.49 | 15.45 | 16.02 | 1,475,064 | -0.68(-4.05%) |
Nov 08, 2019 | 16.61 | 16.78 | 16.22 | 16.70 | 1,221,476 | +0.14(+0.86%) |
Nov 07, 2019 | 16.86 | 17.10 | 16.32 | 16.56 | 1,343,574 | -0.13(-0.80%) |
Nov 06, 2019 | 16.73 | 17.02 | 16.26 | 16.69 | 1,262,147 | +0.02(+0.11%) |
Nov 05, 2019 | 16.28 | 17.07 | 16.28 | 16.67 | 1,644,215 | +0.56(+3.49%) |
Nov 04, 2019 | 15.45 | 16.36 | 15.45 | 16.11 | 2,074,495 | +0.67(+4.32%) |
Nov 01, 2019 | 15.40 | 15.87 | 15.22 | 15.44 | 1,525,481 | +0.15(+1.00%) |
Oct 31, 2019 | 15.43 | 15.49 | 14.72 | 15.29 | 2,696,565 | -0.23(-1.47%) |
Oct 30, 2019 | 16.61 | 16.77 | 15.42 | 15.52 | 3,006,273 | -1.16(-6.93%) |
Oct 29, 2019 | 16.40 | 16.77 | 16.17 | 16.68 | 1,864,196 | +0.13(+0.79%) |
Oct 28, 2019 | 17.02 | 17.33 | 16.49 | 16.54 | 2,949,428 | +0.47(+2.90%) |
Oct 25, 2019 | 14.91 | 16.22 | 14.86 | 16.08 | 2,555,979 | +1.17(+7.88%) |
Oct 24, 2019 | 14.87 | 15.04 | 14.46 | 14.90 | 2,068,984 | +0.04(+0.25%) |
Oct 23, 2019 | 15.06 | 15.49 | 14.72 | 14.87 | 2,809,543 | -0.25(-1.66%) |
Oct 22, 2019 | 14.38 | 15.26 | 13.99 | 15.12 | 2,523,453 | +0.75(+5.26%) |
Oct 21, 2019 | 14.28 | 14.70 | 13.98 | 14.36 | 2,227,221 | +0.11(+0.79%) |
Oct 18, 2019 | 14.30 | 14.47 | 13.27 | 14.25 | 4,332,634 | -0.50(-3.41%) |
Oct 17, 2019 | 14.71 | 14.82 | 14.22 | 14.76 | 2,020,423 | +0.09(+0.64%) |
Oct 16, 2019 | 14.64 | 14.77 | 14.16 | 14.66 | 3,650,009 | -0.02(-0.13%) |
Oct 15, 2019 | 14.40 | 15.00 | 13.43 | 14.68 | 2,401,967 | +0.26(+1.81%) |
Oct 14, 2019 | 15.77 | 15.82 | 14.36 | 14.42 | 2,773,547 | -1.54(-9.64%) |
Oct 11, 2019 | 15.46 | 16.31 | 15.46 | 15.96 | 1,919,881 | +0.84(+5.55%) |
Oct 10, 2019 | 15.42 | 15.61 | 14.79 | 15.12 | 1,646,205 | -0.17(-1.10%) |
Oct 09, 2019 | 15.03 | 15.33 | 14.76 | 15.29 | 1,591,370 | +0.50(+3.41%) |
Oct 08, 2019 | 16.32 | 16.47 | 14.75 | 14.78 | 3,406,164 | -1.85(-11.10%) |
Oct 07, 2019 | 15.26 | 16.72 | 15.17 | 16.63 | 3,998,047 | +1.48(+9.79%) |
Oct 04, 2019 | 14.47 | 15.29 | 14.24 | 15.15 | 1,986,935 | +0.67(+4.64%) |
Oct 03, 2019 | 14.59 | 14.98 | 14.25 | 14.48 | 2,077,621 | -0.30(-2.02%) |
Oct 02, 2019 | 15.75 | 15.75 | 14.74 | 14.77 | 2,509,052 | -1.10(-6.93%) |
Oct 01, 2019 | 15.74 | 16.12 | 15.66 | 15.87 | 1,529,257 | +0.25(+1.61%) |
Sep 30, 2019 | 16.20 | 16.54 | 15.26 | 15.62 | 2,842,210 | -0.66(-4.06%) |
Sep 27, 2019 | 15.81 | 16.48 | 15.81 | 16.28 | 1,798,004 | +0.39(+2.46%) |
Sep 26, 2019 | 15.33 | 15.98 | 15.24 | 15.89 | 2,494,975 | +0.37(+2.40%) |
Sep 25, 2019 | 15.43 | 15.84 | 15.05 | 15.52 | 2,938,478 | +0.01(+0.06%) |
Sep 24, 2019 | 15.33 | 15.60 | 15.03 | 15.51 | 2,117,437 | +0.18(+1.16%) |
Sep 23, 2019 | 14.78 | 15.47 | 14.55 | 15.33 | 2,283,615 | +0.35(+2.36%) |
Sep 20, 2019 | 15.04 | 15.54 | 14.68 | 14.98 | 12,087,689 | -0.03(-0.19%) |
Sep 19, 2019 | 15.19 | 15.51 | 14.87 | 15.01 | 2,780,960 | -0.15(-0.98%) |
Sep 18, 2019 | 14.83 | 15.51 | 14.82 | 15.16 | 3,020,865 | +0.13(+0.87%) |
Sep 17, 2019 | 14.70 | 15.03 | 14.18 | 15.03 | 4,015,797 | +0.09(+0.62%) |
Sep 16, 2019 | 15.24 | 15.86 | 14.81 | 14.93 | 3,751,646 | -0.35(-2.32%) |
Sep 13, 2019 | 16.27 | 16.81 | 15.25 | 15.29 | 3,400,212 | -0.89(-5.53%) |
Sep 12, 2019 | 15.85 | 16.30 | 15.18 | 16.18 | 3,617,643 | +0.23(+1.46%) |
Sep 11, 2019 | 15.66 | 16.45 | 15.04 | 15.95 | 4,498,950 | +0.24(+1.54%) |
Sep 10, 2019 | 14.67 | 16.40 | 14.65 | 15.71 | 8,354,867 | +1.17(+8.08%) |
Sep 09, 2019 | 13.38 | 14.81 | 13.38 | 14.53 | 7,828,970 | +1.44(+11.04%) |
Sep 06, 2019 | 12.88 | 13.63 | 12.56 | 13.09 | 6,887,111 | +0.07(+0.50%) |
Sep 05, 2019 | 13.36 | 13.88 | 12.31 | 13.02 | 20,251,812 | +2.76(+26.88%) |
Sep 04, 2019 | 10.49 | 10.61 | 9.694 | 10.26 | 5,057,165 | -0.07(-0.63%) |
Sep 03, 2019 | 11.37 | 11.47 | 10.14 | 10.33 | 3,904,375 | -1.08(-9.48%) |
Aug 30, 2019 | 11.45 | 12.04 | 11.17 | 11.41 | 4,057,875 | -0.03(-0.24%) |
Aug 29, 2019 | 10.97 | 11.65 | 10.97 | 11.44 | 2,468,516 | +0.54(+4.96%) |
Aug 28, 2019 | 10.07 | 11.23 | 10.07 | 10.90 | 2,686,245 | +0.51(+4.94%) |
Aug 27, 2019 | 11.20 | 11.25 | 10.35 | 10.38 | 2,793,318 | -1.03(-9.06%) |
Aug 26, 2019 | 11.76 | 11.82 | 11.10 | 11.42 | 2,173,022 | -0.22(-1.92%) |
Aug 23, 2019 | 12.66 | 12.86 | 11.60 | 11.64 | 2,542,998 | -1.26(-9.75%) |
Aug 22, 2019 | 11.66 | 12.97 | 11.66 | 12.90 | 4,604,754 | +1.30(+11.25%) |
Aug 21, 2019 | 11.43 | 11.87 | 11.30 | 11.60 | 1,689,138 | +0.38(+3.41%) |
Aug 20, 2019 | 11.46 | 11.63 | 10.88 | 11.21 | 2,459,337 | -0.27(-2.35%) |
Aug 19, 2019 | 11.26 | 11.73 | 11.14 | 11.48 | 2,010,421 | +0.40(+3.62%) |
Aug 16, 2019 | 11.01 | 11.31 | 10.76 | 11.08 | 2,235,945 | +0.20(+1.80%) |
Aug 15, 2019 | 11.73 | 11.84 | 10.73 | 10.89 | 2,906,217 | -0.83(-7.08%) |
Aug 14, 2019 | 11.97 | 12.03 | 11.32 | 11.72 | 2,514,233 | -0.76(-6.12%) |
Aug 13, 2019 | 12.29 | 13.23 | 11.82 | 12.48 | 3,596,561 | +0.24(+1.98%) |
Aug 12, 2019 | 13.32 | 13.33 | 11.86 | 12.24 | 3,435,006 | -1.19(-8.88%) |
Aug 09, 2019 | 14.75 | 14.79 | 13.42 | 13.43 | 2,444,938 | -1.39(-9.37%) |
Aug 08, 2019 | 14.34 | 14.83 | 14.25 | 14.82 | 1,700,672 | +0.50(+3.52%) |
Aug 07, 2019 | 14.68 | 14.80 | 13.94 | 14.32 | 2,381,689 | -0.60(-4.00%) |
Aug 06, 2019 | 15.13 | 15.37 | 14.54 | 14.91 | 1,491,589 | -0.14(-0.93%) |
Aug 05, 2019 | 15.72 | 15.74 | 14.45 | 15.05 | 2,360,917 | -1.04(-6.49%) |
Aug 02, 2019 | 15.85 | 16.32 | 15.72 | 16.10 | 1,676,556 | +0.17(+1.05%) |
Aug 01, 2019 | 16.68 | 17.08 | 15.59 | 15.93 | 2,399,175 | -0.63(-3.83%) |
Jul 31, 2019 | 16.52 | 16.86 | 16.14 | 16.56 | 2,905,464 | +0.05(+0.28%) |
Jul 30, 2019 | 16.32 | 16.61 | 15.97 | 16.52 | 1,355,258 | +0.07(+0.44%) |
Jul 29, 2019 | 15.95 | 16.52 | 15.72 | 16.44 | 1,766,746 | +0.49(+3.09%) |
Jul 26, 2019 | 16.48 | 16.58 | 15.63 | 15.95 | 1,750,563 | -0.51(-3.11%) |
Jul 25, 2019 | 16.85 | 17.33 | 16.34 | 16.46 | 1,349,894 | -0.28(-1.69%) |
Jul 24, 2019 | 15.92 | 16.79 | 15.92 | 16.75 | 1,408,546 | +0.80(+5.04%) |
Jul 23, 2019 | 16.26 | 16.46 | 15.73 | 15.94 | 1,446,595 | -0.33(-2.02%) |
Jul 22, 2019 | 17.05 | 17.12 | 16.04 | 16.27 | 1,295,493 | -0.74(-4.35%) |
Jul 19, 2019 | 17.12 | 17.46 | 16.81 | 17.01 | 1,333,731 | -0.11(-0.64%) |
Jul 18, 2019 | 16.76 | 17.32 | 16.57 | 17.12 | 1,355,215 | +0.35(+2.07%) |
Jul 17, 2019 | 16.86 | 16.97 | 16.46 | 16.77 | 1,336,021 | -0.07(-0.43%) |
Jul 16, 2019 | 16.55 | 17.17 | 16.37 | 16.85 | 1,286,165 | +0.28(+1.71%) |
Jul 15, 2019 | 16.95 | 17.26 | 16.34 | 16.56 | 1,384,225 | -0.35(-2.05%) |
Jul 12, 2019 | 16.09 | 17.03 | 15.96 | 16.91 | 1,451,246 | +0.83(+5.17%) |
Jul 11, 2019 | 16.46 | 17.03 | 15.94 | 16.08 | 1,605,440 | -0.31(-1.89%) |
Jul 10, 2019 | 16.54 | 16.73 | 16.07 | 16.39 | 1,158,220 | -0.04(-0.22%) |
Jul 09, 2019 | 16.61 | 16.94 | 16.34 | 16.43 | 2,522,770 | -0.22(-1.32%) |
Jul 08, 2019 | 15.67 | 16.99 | 15.65 | 16.65 | 2,551,445 | +0.84(+5.31%) |
Jul 05, 2019 | 14.97 | 15.99 | 14.92 | 15.81 | 2,360,917 | +0.88(+5.87%) |
Jul 03, 2019 | 15.01 | 15.45 | 14.84 | 14.93 | 2,054,262 | -0.03(-0.18%) |
Jul 02, 2019 | 15.72 | 15.81 | 14.86 | 14.96 | 2,468,820 | -0.80(-5.10%) |
Jul 01, 2019 | 16.55 | 16.89 | 15.67 | 15.76 | 1,685,683 | -0.57(-3.47%) |
Jun 28, 2019 | 16.20 | 16.77 | 16.16 | 16.33 | 1,821,313 | +0.18(+1.13%) |
Jun 27, 2019 | 15.89 | 16.43 | 15.82 | 16.14 | 2,270,599 | +0.29(+1.84%) |
Jun 26, 2019 | 15.33 | 16.05 | 15.26 | 15.85 | 1,694,649 | +0.54(+3.52%) |
Jun 25, 2019 | 15.49 | 15.55 | 15.25 | 15.31 | 1,418,185 | -0.30(-1.93%) |
Jun 24, 2019 | 16.13 | 16.40 | 15.53 | 15.61 | 1,982,125 | -0.48(-3.01%) |
Jun 21, 2019 | 15.91 | 16.31 | 15.70 | 16.10 | 2,461,785 | +0.13(+0.80%) |
Jun 20, 2019 | 16.25 | 16.44 | 15.88 | 15.97 | 1,543,949 | -0.06(-0.40%) |
Jun 19, 2019 | 16.53 | 16.58 | 15.83 | 16.03 | 2,111,072 | -0.42(-2.55%) |
Jun 18, 2019 | 16.74 | 17.22 | 16.33 | 16.45 | 2,072,646 | -0.23(-1.37%) |
Jun 17, 2019 | 16.27 | 16.83 | 16.09 | 16.68 | 1,885,166 | +0.27(+1.67%) |
Jun 14, 2019 | 17.36 | 17.43 | 16.24 | 16.41 | 2,082,627 | -1.05(-6.01%) |
Jun 13, 2019 | 17.13 | 17.53 | 16.81 | 17.46 | 1,695,017 | +0.39(+2.30%) |
Jun 12, 2019 | 17.91 | 17.91 | 17.06 | 17.07 | 2,018,786 | -1.02(-5.65%) |
Jun 11, 2019 | 17.62 | 18.43 | 17.59 | 18.09 | 1,924,122 | +0.65(+3.72%) |
Jun 10, 2019 | 18.03 | 18.76 | 17.30 | 17.44 | 2,875,821 | -0.58(-3.24%) |
Jun 07, 2019 | 17.29 | 18.26 | 17.18 | 18.02 | 3,027,235 | +0.51(+2.92%) |
Jun 06, 2019 | 16.85 | 17.70 | 16.15 | 17.51 | 6,016,922 | -0.22(-1.24%) |
Jun 05, 2019 | 18.70 | 19.06 | 17.65 | 17.73 | 2,567,523 | -1.02(-5.45%) |
Jun 04, 2019 | 17.80 | 18.80 | 17.72 | 18.75 | 1,915,451 | +1.30(+7.43%) |