Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.75 | 64.98 | 61.04 | 64.61 | 255,700 | +1.90(+3.03%) |
May 28, 2020 | 64.58 | 65.31 | 62.39 | 62.71 | 233,981 | -1.81(-2.81%) |
May 27, 2020 | 60.71 | 64.63 | 57.30 | 64.52 | 324,302 | +4.08(+6.75%) |
May 26, 2020 | 63.20 | 65.00 | 60.17 | 60.44 | 276,618 | -1.16(-1.88%) |
May 22, 2020 | 61.81 | 62.80 | 59.33 | 61.60 | 240,900 | +0.02(+0.03%) |
May 21, 2020 | 62.23 | 62.80 | 60.06 | 61.58 | 166,953 | -0.35(-0.57%) |
May 20, 2020 | 58.72 | 62.37 | 58.50 | 61.93 | 220,216 | +3.67(+6.30%) |
May 19, 2020 | 57.88 | 60.56 | 57.86 | 58.26 | 310,995 | -0.19(-0.33%) |
May 18, 2020 | 58.81 | 59.00 | 56.46 | 58.45 | 256,238 | +1.83(+3.23%) |
May 15, 2020 | 54.89 | 56.99 | 53.56 | 56.62 | 148,600 | +1.83(+3.34%) |
May 14, 2020 | 52.21 | 54.93 | 51.29 | 54.79 | 279,864 | +1.12(+2.09%) |
May 13, 2020 | 55.28 | 57.58 | 52.11 | 53.67 | 315,181 | -2.04(-3.66%) |
May 12, 2020 | 58.47 | 61.92 | 55.71 | 55.71 | 485,801 | -2.74(-4.69%) |
May 11, 2020 | 55.28 | 59.22 | 55.25 | 58.45 | 411,277 | +1.46(+2.56%) |
May 08, 2020 | 55.41 | 57.94 | 54.53 | 56.99 | 347,000 | +1.59(+2.87%) |
May 07, 2020 | 55.62 | 56.76 | 53.30 | 55.40 | 218,235 | +0.34(+0.62%) |
May 06, 2020 | 55.37 | 57.00 | 54.13 | 55.06 | 166,411 | -0.37(-0.67%) |
May 05, 2020 | 52.17 | 57.38 | 52.00 | 55.43 | 243,750 | +3.83(+7.42%) |
May 04, 2020 | 50.16 | 51.76 | 49.41 | 51.60 | 212,109 | +0.72(+1.42%) |
May 01, 2020 | 52.77 | 53.20 | 49.16 | 50.88 | 272,300 | -3.67(-6.73%) |
Apr 30, 2020 | 55.91 | 56.70 | 53.41 | 54.55 | 221,311 | -2.10(-3.71%) |
Apr 29, 2020 | 53.90 | 58.78 | 52.69 | 56.65 | 307,625 | +4.71(+9.07%) |
Apr 28, 2020 | 53.60 | 53.60 | 50.53 | 51.94 | 228,982 | -0.68(-1.29%) |
Apr 27, 2020 | 54.00 | 56.92 | 52.35 | 52.62 | 242,605 | -0.32(-0.60%) |
Apr 24, 2020 | 48.64 | 52.98 | 48.03 | 52.94 | 258,300 | +4.37(+9.00%) |
Apr 23, 2020 | 50.87 | 52.33 | 48.50 | 48.57 | 251,210 | -2.52(-4.93%) |
Apr 22, 2020 | 52.35 | 53.82 | 50.46 | 51.09 | 222,607 | -0.54(-1.05%) |
Apr 21, 2020 | 52.91 | 53.42 | 48.35 | 51.63 | 202,803 | -2.31(-4.28%) |
Apr 20, 2020 | 52.63 | 56.52 | 51.23 | 53.94 | 240,202 | +0.97(+1.83%) |
Apr 17, 2020 | 51.88 | 53.49 | 49.39 | 52.97 | 349,200 | +2.40(+4.75%) |
Apr 16, 2020 | 50.32 | 52.39 | 48.84 | 50.57 | 290,261 | +0.59(+1.18%) |
Apr 15, 2020 | 51.74 | 51.87 | 48.93 | 49.98 | 252,775 | -3.24(-6.09%) |
Apr 14, 2020 | 51.71 | 53.48 | 50.97 | 53.22 | 347,217 | +3.08(+6.14%) |
Apr 13, 2020 | 50.37 | 50.79 | 48.91 | 50.14 | 192,119 | -0.53(-1.05%) |
Apr 09, 2020 | 47.74 | 51.13 | 46.94 | 50.67 | 340,100 | +4.12(+8.85%) |
Apr 08, 2020 | 43.58 | 46.98 | 42.02 | 46.55 | 362,181 | +3.50(+8.13%) |
Apr 07, 2020 | 48.79 | 49.93 | 42.51 | 43.05 | 308,405 | -3.87(-8.25%) |
Apr 06, 2020 | 44.95 | 48.58 | 44.55 | 46.92 | 274,123 | +3.79(+8.79%) |
Apr 03, 2020 | 43.31 | 44.38 | 41.13 | 43.13 | 179,900 | -0.59(-1.35%) |
Apr 02, 2020 | 41.97 | 44.37 | 41.97 | 43.72 | 337,935 | +0.98(+2.29%) |
Apr 01, 2020 | 45.52 | 46.04 | 41.08 | 42.74 | 502,919 | -4.96(-10.40%) |
Mar 31, 2020 | 50.80 | 51.69 | 45.06 | 47.70 | 408,242 | -2.35(-4.70%) |
Mar 30, 2020 | 48.36 | 50.38 | 47.03 | 50.05 | 205,706 | +2.21(+4.62%) |
Mar 27, 2020 | 46.89 | 49.42 | 44.08 | 47.84 | 324,800 | -0.91(-1.87%) |
Mar 26, 2020 | 46.84 | 49.43 | 46.69 | 48.75 | 222,484 | +2.33(+5.02%) |
Mar 25, 2020 | 48.06 | 50.18 | 45.24 | 46.42 | 298,515 | -1.38(-2.89%) |
Mar 24, 2020 | 48.80 | 49.00 | 45.10 | 47.80 | 362,283 | +1.40(+3.02%) |
Mar 23, 2020 | 45.08 | 48.51 | 42.75 | 46.40 | 325,502 | +1.38(+3.07%) |
Mar 20, 2020 | 43.21 | 49.25 | 41.32 | 45.02 | 1,433,400 | +2.05(+4.77%) |
Mar 19, 2020 | 40.01 | 44.50 | 38.61 | 42.97 | 518,193 | +4.79(+12.55%) |
Mar 18, 2020 | 39.50 | 41.54 | 35.49 | 38.18 | 624,107 | -3.38(-8.13%) |
Mar 17, 2020 | 41.80 | 44.31 | 38.67 | 41.56 | 585,637 | +1.23(+3.05%) |
Mar 16, 2020 | 42.47 | 49.15 | 38.03 | 40.33 | 748,701 | -12.85(-24.16%) |
Mar 13, 2020 | 52.00 | 53.99 | 43.35 | 53.18 | 485,600 | +3.26(+6.53%) |
Mar 12, 2020 | 50.34 | 52.26 | 47.11 | 49.92 | 576,808 | -3.93(-7.30%) |
Mar 11, 2020 | 56.57 | 58.39 | 53.08 | 53.85 | 478,306 | -4.86(-8.28%) |
Mar 10, 2020 | 62.36 | 62.44 | 54.10 | 58.71 | 681,981 | -1.58(-2.62%) |
Mar 09, 2020 | 57.93 | 63.80 | 57.75 | 60.29 | 686,050 | -3.63(-5.68%) |
Mar 06, 2020 | 63.61 | 65.50 | 60.50 | 63.92 | 390,000 | -1.90(-2.89%) |
Mar 05, 2020 | 67.82 | 70.50 | 64.76 | 65.82 | 261,617 | -3.70(-5.32%) |
Mar 04, 2020 | 68.27 | 71.24 | 67.89 | 69.52 | 348,212 | +2.51(+3.75%) |
Mar 03, 2020 | 68.45 | 69.40 | 65.15 | 67.01 | 333,559 | -0.70(-1.03%) |
Mar 02, 2020 | 64.90 | 68.39 | 61.35 | 67.71 | 470,236 | +3.74(+5.85%) |
Feb 28, 2020 | 56.07 | 64.48 | 55.32 | 63.97 | 554,000 | +6.38(+11.08%) |
Feb 27, 2020 | 61.94 | 62.37 | 57.03 | 57.59 | 380,922 | -4.80(-7.69%) |
Feb 26, 2020 | 57.62 | 63.00 | 57.12 | 62.39 | 540,450 | +4.78(+8.30%) |
Feb 25, 2020 | 61.03 | 61.56 | 56.60 | 57.61 | 739,335 | -3.17(-5.22%) |
Feb 24, 2020 | 55.64 | 61.43 | 55.05 | 60.78 | 570,112 | +2.50(+4.29%) |
Feb 21, 2020 | 58.00 | 59.55 | 57.03 | 58.28 | 248,100 | +0.18(+0.31%) |
Feb 20, 2020 | 59.73 | 59.82 | 57.28 | 58.10 | 361,619 | -1.80(-3.01%) |
Feb 19, 2020 | 59.24 | 60.98 | 57.36 | 59.90 | 306,552 | +0.98(+1.66%) |
Feb 18, 2020 | 59.42 | 59.78 | 56.73 | 58.92 | 428,991 | -1.08(-1.80%) |
Feb 14, 2020 | 62.91 | 63.42 | 59.68 | 60.00 | 287,500 | -2.77(-4.41%) |
Feb 13, 2020 | 63.33 | 64.47 | 62.51 | 62.77 | 258,600 | -1.49(-2.32%) |
Feb 12, 2020 | 64.00 | 65.10 | 62.94 | 64.26 | 289,459 | +0.66(+1.04%) |
Feb 11, 2020 | 70.23 | 70.42 | 62.84 | 63.60 | 626,814 | -7.32(-10.32%) |
Feb 10, 2020 | 74.54 | 82.75 | 70.45 | 70.92 | 1,139,675 | -3.03(-4.10%) |
Feb 07, 2020 | 69.47 | 74.74 | 68.89 | 73.95 | 530,700 | +4.60(+6.63%) |
Feb 06, 2020 | 66.98 | 71.45 | 66.00 | 69.35 | 452,446 | +4.51(+6.96%) |
Feb 05, 2020 | 67.20 | 68.28 | 63.72 | 64.84 | 301,373 | -2.36(-3.51%) |
Feb 04, 2020 | 63.91 | 67.28 | 63.91 | 67.20 | 278,829 | +4.26(+6.77%) |
Feb 03, 2020 | 61.00 | 63.55 | 57.70 | 62.94 | 379,642 | +1.87(+3.06%) |
Jan 31, 2020 | 61.88 | 63.01 | 59.72 | 61.07 | 251,400 | -1.37(-2.19%) |
Jan 30, 2020 | 63.20 | 64.38 | 60.72 | 62.44 | 246,584 | -1.46(-2.28%) |
Jan 29, 2020 | 65.25 | 65.69 | 62.01 | 63.90 | 230,868 | -0.98(-1.51%) |
Jan 28, 2020 | 64.55 | 67.44 | 63.86 | 64.88 | 204,158 | +0.99(+1.55%) |
Jan 27, 2020 | 60.31 | 64.88 | 58.95 | 63.89 | 280,424 | +1.24(+1.98%) |
Jan 24, 2020 | 66.17 | 67.01 | 61.18 | 62.65 | 320,300 | -3.31(-5.02%) |
Jan 23, 2020 | 63.73 | 67.88 | 60.87 | 65.96 | 285,956 | +1.86(+2.90%) |
Jan 22, 2020 | 63.69 | 64.96 | 63.16 | 64.10 | 186,633 | +0.80(+1.26%) |
Jan 21, 2020 | 65.92 | 67.00 | 62.80 | 63.30 | 243,339 | -2.76(-4.18%) |
Jan 17, 2020 | 65.26 | 67.68 | 64.88 | 66.06 | 241,200 | +1.15(+1.77%) |
Jan 16, 2020 | 64.13 | 65.24 | 61.72 | 64.91 | 225,503 | +1.41(+2.22%) |
Jan 15, 2020 | 62.70 | 65.66 | 62.30 | 63.50 | 345,847 | +0.78(+1.24%) |
Jan 14, 2020 | 64.68 | 65.02 | 61.48 | 62.72 | 477,161 | -2.63(-4.02%) |
Jan 13, 2020 | 71.19 | 71.20 | 64.30 | 65.35 | 314,247 | -4.04(-5.82%) |
Jan 10, 2020 | 66.81 | 71.54 | 66.20 | 69.39 | 400,700 | +2.41(+3.60%) |
Jan 09, 2020 | 67.58 | 70.21 | 65.85 | 66.98 | 436,956 | -0.34(-0.51%) |
Jan 08, 2020 | 68.53 | 68.77 | 66.30 | 67.32 | 216,628 | +0.01(+0.01%) |
Jan 07, 2020 | 67.70 | 68.81 | 66.01 | 67.31 | 222,072 | -0.39(-0.58%) |
Jan 06, 2020 | 66.85 | 70.48 | 65.12 | 67.70 | 321,521 | +0.03(+0.04%) |
Jan 03, 2020 | 68.59 | 69.48 | 66.37 | 67.67 | 427,600 | -0.47(-0.69%) |
Jan 02, 2020 | 72.84 | 72.90 | 65.13 | 68.14 | 431,954 | -3.81(-5.30%) |
Dec 31, 2019 | 72.69 | 74.67 | 71.01 | 71.95 | 361,200 | -1.56(-2.12%) |
Dec 30, 2019 | 73.50 | 75.02 | 71.47 | 73.51 | 309,135 | +0.28(+0.38%) |
Dec 27, 2019 | 76.13 | 77.98 | 71.98 | 73.23 | 816,000 | -2.66(-3.51%) |
Dec 26, 2019 | 76.90 | 81.00 | 74.18 | 75.89 | 694,663 | -0.76(-0.99%) |
Dec 24, 2019 | 67.59 | 77.15 | 67.56 | 76.65 | 912,800 | +10.55(+15.96%) |
Dec 23, 2019 | 67.49 | 67.67 | 64.51 | 66.10 | 465,427 | -0.93(-1.39%) |
Dec 20, 2019 | 66.82 | 68.53 | 65.90 | 67.03 | 1,568,500 | +0.24(+0.36%) |
Dec 19, 2019 | 66.73 | 69.88 | 66.00 | 66.79 | 664,055 | +0.93(+1.41%) |
Dec 18, 2019 | 71.13 | 72.26 | 65.31 | 65.86 | 752,585 | -5.34(-7.50%) |
Dec 17, 2019 | 67.50 | 71.76 | 66.00 | 71.20 | 653,811 | +4.06(+6.05%) |
Dec 16, 2019 | 64.00 | 71.24 | 63.95 | 67.14 | 844,797 | +3.69(+5.82%) |
Dec 13, 2019 | 62.79 | 64.50 | 60.75 | 63.45 | 389,600 | +0.56(+0.89%) |
Dec 12, 2019 | 62.47 | 63.78 | 60.87 | 62.89 | 484,539 | +0.08(+0.13%) |
Dec 11, 2019 | 61.00 | 63.13 | 60.05 | 62.81 | 442,212 | +1.45(+2.36%) |
Dec 10, 2019 | 66.50 | 66.50 | 57.36 | 61.36 | 900,012 | -6.53(-9.62%) |
Dec 09, 2019 | 65.00 | 70.78 | 62.90 | 67.89 | 1,083,352 | +3.42(+5.30%) |
Dec 06, 2019 | 64.00 | 65.50 | 58.76 | 64.47 | 956,200 | +0.06(+0.09%) |
Dec 05, 2019 | 65.70 | 67.00 | 60.11 | 64.41 | 2,222,917 | -9.00(-12.26%) |
Dec 04, 2019 | 55.38 | 74.50 | 53.00 | 73.41 | 4,983,943 | +24.21(+49.21%) |
Dec 03, 2019 | 46.52 | 61.00 | 46.52 | 49.20 | 2,736,319 | -1.85(-3.62%) |
Dec 02, 2019 | 35.00 | 72.97 | 35.00 | 51.05 | 5,060,766 | +21.45(+72.47%) |
Nov 29, 2019 | 27.17 | 29.83 | 27.17 | 29.60 | 92,800 | +2.33(+8.54%) |
Nov 27, 2019 | 27.82 | 27.83 | 26.14 | 27.27 | 381,200 | -0.28(-1.02%) |
Nov 26, 2019 | 26.63 | 27.94 | 25.84 | 27.55 | 502,214 | +1.16(+4.42%) |
Nov 25, 2019 | 25.86 | 26.42 | 24.41 | 26.39 | 415,434 | +0.76(+2.97%) |
Nov 22, 2019 | 28.11 | 28.65 | 24.52 | 25.62 | 687,500 | -3.30(-11.42%) |
Nov 21, 2019 | 32.30 | 32.42 | 28.62 | 28.93 | 588,364 | -3.32(-10.29%) |
Nov 20, 2019 | 30.33 | 32.26 | 29.68 | 32.25 | 545,938 | +1.89(+6.23%) |
Nov 19, 2019 | 28.94 | 30.65 | 28.91 | 30.36 | 346,974 | +1.46(+5.05%) |
Nov 18, 2019 | 29.82 | 30.72 | 28.18 | 28.90 | 485,338 | -0.28(-0.96%) |
Nov 15, 2019 | 25.37 | 29.47 | 25.36 | 29.18 | 494,200 | +4.16(+16.63%) |
Nov 14, 2019 | 22.25 | 25.55 | 20.81 | 25.02 | 449,865 | +1.64(+7.01%) |
Nov 13, 2019 | 21.80 | 23.70 | 20.94 | 23.38 | 283,015 | +1.52(+6.95%) |
Nov 12, 2019 | 23.31 | 24.25 | 21.76 | 21.86 | 615,209 | -1.42(-6.10%) |
Nov 11, 2019 | 21.79 | 23.75 | 21.63 | 23.28 | 415,850 | +1.38(+6.30%) |
Nov 08, 2019 | 21.97 | 22.38 | 21.50 | 21.90 | 228,200 | -0.10(-0.45%) |
Nov 07, 2019 | 21.90 | 22.34 | 21.40 | 22.00 | 801,131 | +0.26(+1.20%) |
Nov 06, 2019 | 21.19 | 22.07 | 20.84 | 21.74 | 140,258 | +0.52(+2.45%) |
Nov 05, 2019 | 21.96 | 22.36 | 20.57 | 21.22 | 249,237 | -0.49(-2.26%) |
Nov 04, 2019 | 22.00 | 22.35 | 20.68 | 21.71 | 394,404 | -0.29(-1.32%) |
Nov 01, 2019 | 20.90 | 22.20 | 20.60 | 22.00 | 272,400 | +1.29(+6.23%) |
Oct 31, 2019 | 20.27 | 20.98 | 18.52 | 20.71 | 588,501 | +0.22(+1.07%) |
Oct 30, 2019 | 21.73 | 22.20 | 20.18 | 20.49 | 334,807 | -1.20(-5.53%) |
Oct 29, 2019 | 21.85 | 22.10 | 21.40 | 21.69 | 461,339 | -0.11(-0.50%) |
Oct 28, 2019 | 21.63 | 22.25 | 21.54 | 21.80 | 191,082 | +0.38(+1.77%) |
Oct 25, 2019 | 19.98 | 22.25 | 19.53 | 21.42 | 370,500 | +1.29(+6.41%) |
Oct 24, 2019 | 20.41 | 20.44 | 18.82 | 20.13 | 1,365,577 | -0.17(-0.84%) |
Oct 23, 2019 | 20.75 | 21.00 | 20.02 | 20.30 | 270,548 | -0.44(-2.12%) |
Oct 22, 2019 | 20.07 | 20.90 | 19.56 | 20.74 | 256,497 | +0.63(+3.13%) |
Oct 21, 2019 | 19.62 | 21.06 | 18.41 | 20.11 | 362,028 | +0.35(+1.77%) |
Oct 18, 2019 | 20.19 | 20.40 | 19.08 | 19.76 | 250,900 | -0.37(-1.84%) |
Oct 17, 2019 | 20.23 | 21.25 | 19.86 | 20.13 | 335,794 | +0.05(+0.25%) |
Oct 16, 2019 | 18.75 | 21.12 | 18.61 | 20.08 | 430,521 | +1.23(+6.53%) |
Oct 15, 2019 | 17.52 | 19.85 | 17.43 | 18.85 | 461,606 | +1.21(+6.86%) |
Oct 14, 2019 | 18.59 | 18.59 | 16.26 | 17.64 | 1,073,452 | -0.56(-3.08%) |
Oct 11, 2019 | 17.58 | 18.62 | 16.95 | 18.20 | 432,100 | +1.29(+7.63%) |
Oct 10, 2019 | 15.51 | 17.58 | 15.51 | 16.91 | 284,558 | +1.40(+9.03%) |
Oct 09, 2019 | 14.79 | 15.72 | 14.54 | 15.51 | 166,682 | +0.84(+5.73%) |
Oct 08, 2019 | 14.32 | 15.31 | 14.11 | 14.67 | 109,945 | +0.10(+0.69%) |
Oct 07, 2019 | 13.80 | 14.79 | 13.67 | 14.57 | 165,478 | +0.67(+4.82%) |
Oct 04, 2019 | 14.61 | 14.79 | 13.39 | 13.90 | 306,200 | -0.66(-4.53%) |
Oct 03, 2019 | 14.82 | 15.30 | 14.28 | 14.56 | 152,652 | -0.29(-1.95%) |
Oct 02, 2019 | 14.90 | 15.33 | 14.68 | 14.85 | 118,313 | -0.11(-0.74%) |
Oct 01, 2019 | 14.38 | 15.24 | 14.38 | 14.96 | 269,251 | +0.58(+4.03%) |
Sep 30, 2019 | 14.25 | 14.68 | 13.85 | 14.38 | 207,003 | +0.30(+2.13%) |
Sep 27, 2019 | 14.18 | 14.39 | 13.71 | 14.08 | 194,400 | -0.13(-0.91%) |
Sep 26, 2019 | 14.84 | 15.10 | 14.15 | 14.21 | 238,822 | -0.74(-4.95%) |
Sep 25, 2019 | 15.82 | 16.15 | 14.86 | 14.95 | 324,984 | -0.90(-5.68%) |
Sep 24, 2019 | 16.49 | 16.82 | 15.55 | 15.85 | 275,134 | -0.57(-3.47%) |
Sep 23, 2019 | 16.65 | 16.98 | 16.07 | 16.42 | 249,276 | -0.22(-1.32%) |
Sep 20, 2019 | 16.64 | 16.91 | 16.42 | 16.64 | 570,700 | -0.02(-0.12%) |
Sep 19, 2019 | 16.34 | 16.94 | 15.93 | 16.66 | 256,173 | -0.14(-0.83%) |
Sep 18, 2019 | 17.03 | 17.26 | 16.68 | 16.80 | 206,063 | -0.52(-3.00%) |
Sep 17, 2019 | 17.11 | 17.70 | 16.50 | 17.32 | 414,663 | -0.25(-1.42%) |
Sep 16, 2019 | 15.23 | 18.07 | 15.23 | 17.57 | 1,002,317 | +2.58(+17.21%) |
Sep 13, 2019 | 14.24 | 15.25 | 13.90 | 14.99 | 203,900 | +0.94(+6.69%) |
Sep 12, 2019 | 13.90 | 14.18 | 13.59 | 14.05 | 104,549 | +0.15(+1.08%) |
Sep 11, 2019 | 13.60 | 14.05 | 13.50 | 13.90 | 176,088 | +0.34(+2.51%) |
Sep 10, 2019 | 11.96 | 14.37 | 11.62 | 13.56 | 268,307 | +1.56(+13.00%) |
Sep 09, 2019 | 11.69 | 12.36 | 11.47 | 12.00 | 130,561 | +0.40(+3.45%) |
Sep 06, 2019 | 12.08 | 12.15 | 11.49 | 11.60 | 105,600 | -0.30(-2.52%) |
Sep 05, 2019 | 11.00 | 12.17 | 10.87 | 11.90 | 113,414 | +0.91(+8.28%) |
Sep 04, 2019 | 11.00 | 11.00 | 10.64 | 10.99 | 33,869 | +0.10(+0.92%) |
Sep 03, 2019 | 10.93 | 11.16 | 10.61 | 10.89 | 60,403 | -0.11(-1.00%) |
Aug 30, 2019 | 11.19 | 11.39 | 10.81 | 11.00 | 63,200 | -0.24(-2.14%) |
Aug 29, 2019 | 11.25 | 11.25 | 10.99 | 11.24 | 28,422 | +0.30(+2.74%) |
Aug 28, 2019 | 10.57 | 11.21 | 9.470 | 10.94 | 119,043 | +0.29(+2.72%) |
Aug 27, 2019 | 11.32 | 11.40 | 10.37 | 10.65 | 55,223 | -0.59(-5.25%) |
Aug 26, 2019 | 11.51 | 11.71 | 11.02 | 11.24 | 65,997 | -0.04(-0.35%) |
Aug 23, 2019 | 11.69 | 12.14 | 11.14 | 11.28 | 81,900 | -0.52(-4.41%) |
Aug 22, 2019 | 12.16 | 12.40 | 11.62 | 11.80 | 52,036 | -0.27(-2.24%) |
Aug 21, 2019 | 11.80 | 12.45 | 11.28 | 12.07 | 81,096 | +0.47(+4.05%) |
Aug 20, 2019 | 11.44 | 11.79 | 11.16 | 11.60 | 42,447 | +0.04(+0.35%) |
Aug 19, 2019 | 11.11 | 11.67 | 10.31 | 11.56 | 104,500 | +0.53(+4.81%) |
Aug 16, 2019 | 10.27 | 11.06 | 10.25 | 11.03 | 105,300 | +0.79(+7.71%) |
Aug 15, 2019 | 10.36 | 10.54 | 10.07 | 10.24 | 50,504 | -0.10(-0.97%) |
Aug 14, 2019 | 11.29 | 11.29 | 10.28 | 10.34 | 71,533 | -1.14(-9.93%) |
Aug 13, 2019 | 11.29 | 11.77 | 10.97 | 11.48 | 63,045 | +0.24(+2.14%) |
Aug 12, 2019 | 11.50 | 11.54 | 11.03 | 11.24 | 54,107 | -0.33(-2.85%) |
Aug 09, 2019 | 11.68 | 11.84 | 11.23 | 11.57 | 50,900 | -0.15(-1.28%) |
Aug 08, 2019 | 11.76 | 12.15 | 11.50 | 11.72 | 87,894 | +0.02(+0.17%) |
Aug 07, 2019 | 11.75 | 12.10 | 11.12 | 11.70 | 81,809 | -0.19(-1.60%) |
Aug 06, 2019 | 11.53 | 12.09 | 11.21 | 11.89 | 82,413 | +0.43(+3.75%) |
Aug 05, 2019 | 12.27 | 12.48 | 11.03 | 11.46 | 105,358 | -0.96(-7.73%) |
Aug 02, 2019 | 12.77 | 12.77 | 12.09 | 12.42 | 51,700 | -0.43(-3.35%) |
Aug 01, 2019 | 12.32 | 13.28 | 12.18 | 12.85 | 117,179 | +0.54(+4.39%) |
Jul 31, 2019 | 12.79 | 13.03 | 12.07 | 12.31 | 135,182 | -0.48(-3.75%) |
Jul 30, 2019 | 12.71 | 13.08 | 12.71 | 12.79 | 74,086 | -0.01(-0.08%) |
Jul 29, 2019 | 12.50 | 13.04 | 11.90 | 12.80 | 121,317 | +0.10(+0.79%) |
Jul 26, 2019 | 12.10 | 12.93 | 11.97 | 12.70 | 126,900 | +0.65(+5.39%) |
Jul 25, 2019 | 14.44 | 14.44 | 11.62 | 12.05 | 381,607 | -2.38(-16.49%) |
Jul 24, 2019 | 14.25 | 14.58 | 14.01 | 14.43 | 82,630 | +0.23(+1.62%) |
Jul 23, 2019 | 15.22 | 15.22 | 14.08 | 14.20 | 126,854 | -0.77(-5.14%) |
Jul 22, 2019 | 14.64 | 15.18 | 14.36 | 14.97 | 139,411 | +0.42(+2.89%) |
Jul 19, 2019 | 14.14 | 14.88 | 14.12 | 14.55 | 153,100 | +0.38(+2.68%) |
Jul 18, 2019 | 13.89 | 14.34 | 13.79 | 14.17 | 76,228 | +0.27(+1.94%) |
Jul 17, 2019 | 14.44 | 14.55 | 13.24 | 13.90 | 131,036 | -0.33(-2.32%) |
Jul 16, 2019 | 14.05 | 14.58 | 13.94 | 14.23 | 87,900 | +0.18(+1.28%) |
Jul 15, 2019 | 14.01 | 14.39 | 13.64 | 14.05 | 106,775 | +0.05(+0.36%) |
Jul 12, 2019 | 13.32 | 14.45 | 13.15 | 14.00 | 237,200 | +0.78(+5.90%) |
Jul 11, 2019 | 13.15 | 13.60 | 12.90 | 13.22 | 377,820 | +0.04(+0.30%) |
Jul 10, 2019 | 13.31 | 14.16 | 12.89 | 13.18 | 375,773 | -0.05(-0.38%) |
Jul 09, 2019 | 12.80 | 13.25 | 12.80 | 13.23 | 283,674 | +0.34(+2.64%) |
Jul 08, 2019 | 13.20 | 13.20 | 12.74 | 12.89 | 135,547 | -0.33(-2.50%) |
Jul 05, 2019 | 13.56 | 13.72 | 12.99 | 13.22 | 152,900 | -0.34(-2.51%) |
Jul 03, 2019 | 12.62 | 13.69 | 12.33 | 13.56 | 149,000 | +0.86(+6.77%) |
Jul 02, 2019 | 12.64 | 12.97 | 12.30 | 12.70 | 142,066 | -0.10(-0.78%) |
Jul 01, 2019 | 11.75 | 12.83 | 11.75 | 12.80 | 226,343 | +1.10(+9.40%) |
Jun 28, 2019 | 11.21 | 11.75 | 11.03 | 11.70 | 2,098,200 | +0.49(+4.37%) |
Jun 27, 2019 | 11.53 | 11.71 | 11.20 | 11.21 | 250,494 | -0.25(-2.18%) |
Jun 26, 2019 | 11.52 | 11.73 | 11.38 | 11.46 | 100,284 | +0.06(+0.53%) |
Jun 25, 2019 | 11.55 | 11.94 | 11.33 | 11.40 | 257,129 | -0.09(-0.78%) |
Jun 24, 2019 | 11.91 | 12.04 | 11.42 | 11.49 | 187,126 | -0.51(-4.25%) |
Jun 21, 2019 | 11.62 | 12.42 | 11.23 | 12.00 | 345,900 | +0.01(+0.08%) |
Jun 20, 2019 | 12.10 | 12.31 | 11.58 | 11.99 | 236,125 | +0.04(+0.33%) |
Jun 19, 2019 | 11.76 | 12.44 | 11.71 | 11.95 | 252,022 | +0.25(+2.14%) |
Jun 18, 2019 | 12.03 | 12.10 | 11.55 | 11.70 | 151,399 | -0.30(-2.50%) |
Jun 17, 2019 | 12.00 | 12.07 | 11.84 | 12.00 | 145,082 | +0.03(+0.25%) |
Jun 14, 2019 | 11.78 | 12.00 | 11.43 | 11.97 | 149,200 | +0.02(+0.17%) |
Jun 13, 2019 | 11.88 | 13.00 | 11.63 | 11.95 | 271,057 | +0.15(+1.27%) |
Jun 12, 2019 | 11.17 | 12.16 | 11.17 | 11.80 | 155,957 | +0.63(+5.64%) |
Jun 11, 2019 | 11.76 | 11.76 | 10.90 | 11.17 | 228,348 | -0.43(-3.71%) |
Jun 10, 2019 | 10.34 | 11.73 | 10.34 | 11.60 | 388,193 | +1.31(+12.73%) |
Jun 07, 2019 | 10.32 | 10.34 | 9.830 | 10.29 | 108,300 | +0.00(+0.00%) |
Jun 06, 2019 | 10.30 | 10.49 | 9.980 | 10.29 | 68,351 | +0.07(+0.68%) |
Jun 05, 2019 | 10.40 | 10.43 | 10.09 | 10.22 | 116,952 | -0.13(-1.26%) |
Jun 04, 2019 | 10.32 | 10.50 | 10.15 | 10.35 | 121,132 | +0.22(+2.17%) |