Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.21 | 29.40 | 26.61 | 28.29 | 2,149,100 | -0.09(-0.32%) |
Feb 27, 2020 | 30.00 | 30.48 | 28.00 | 28.38 | 1,110,537 | -2.34(-7.62%) |
Feb 26, 2020 | 29.55 | 32.56 | 27.80 | 30.72 | 1,236,350 | -0.08(-0.26%) |
Feb 25, 2020 | 32.17 | 33.23 | 30.27 | 30.80 | 1,379,397 | -1.07(-3.36%) |
Feb 24, 2020 | 32.67 | 33.17 | 31.14 | 31.87 | 1,420,966 | -1.93(-5.71%) |
Feb 21, 2020 | 33.92 | 34.83 | 33.27 | 33.80 | 1,814,100 | -0.16(-0.47%) |
Feb 20, 2020 | 33.55 | 33.99 | 32.63 | 33.96 | 737,678 | +0.17(+0.50%) |
Feb 19, 2020 | 33.05 | 33.79 | 32.37 | 33.79 | 885,275 | +0.96(+2.92%) |
Feb 18, 2020 | 31.85 | 33.69 | 31.40 | 32.83 | 969,651 | +0.95(+2.98%) |
Feb 14, 2020 | 31.54 | 32.13 | 30.76 | 31.88 | 1,087,800 | +0.24(+0.76%) |
Feb 13, 2020 | 30.05 | 31.77 | 29.48 | 31.64 | 964,617 | +0.10(+0.32%) |
Feb 12, 2020 | 31.64 | 32.05 | 31.18 | 31.54 | 816,211 | -0.21(-0.66%) |
Feb 11, 2020 | 32.23 | 32.37 | 31.25 | 31.75 | 774,251 | -0.08(-0.25%) |
Feb 10, 2020 | 31.50 | 31.96 | 30.94 | 31.83 | 677,057 | -0.04(-0.13%) |
Feb 07, 2020 | 31.06 | 32.16 | 30.71 | 31.87 | 830,900 | +0.77(+2.48%) |
Feb 06, 2020 | 30.87 | 31.36 | 30.55 | 31.10 | 823,696 | +0.26(+0.84%) |
Feb 05, 2020 | 30.39 | 30.91 | 29.75 | 30.84 | 919,577 | +1.09(+3.66%) |
Feb 04, 2020 | 30.15 | 30.29 | 29.51 | 29.75 | 1,096,721 | +0.36(+1.22%) |
Feb 03, 2020 | 29.31 | 30.10 | 29.27 | 29.39 | 978,155 | +0.37(+1.27%) |
Jan 31, 2020 | 29.56 | 30.02 | 28.70 | 29.02 | 1,351,300 | -0.80(-2.68%) |
Jan 30, 2020 | 29.60 | 29.95 | 28.85 | 29.82 | 829,132 | -0.08(-0.27%) |
Jan 29, 2020 | 30.01 | 30.21 | 29.59 | 29.90 | 761,309 | -0.10(-0.33%) |
Jan 28, 2020 | 29.45 | 30.52 | 29.15 | 30.00 | 1,224,556 | +1.21(+4.20%) |
Jan 27, 2020 | 27.30 | 28.85 | 27.11 | 28.79 | 959,372 | +0.61(+2.16%) |
Jan 24, 2020 | 28.58 | 28.64 | 27.34 | 28.18 | 820,300 | -0.21(-0.72%) |
Jan 23, 2020 | 28.38 | 28.50 | 27.55 | 28.39 | 1,330,918 | -0.20(-0.70%) |
Jan 22, 2020 | 28.98 | 29.43 | 28.49 | 28.59 | 786,429 | -0.29(-0.99%) |
Jan 21, 2020 | 30.08 | 30.25 | 28.70 | 28.87 | 1,072,058 | -1.73(-5.65%) |
Jan 17, 2020 | 30.32 | 31.09 | 29.91 | 30.60 | 1,861,300 | +0.53(+1.76%) |
Jan 16, 2020 | 29.10 | 30.59 | 29.01 | 30.07 | 2,796,430 | +1.17(+4.05%) |
Jan 15, 2020 | 28.44 | 31.90 | 27.80 | 28.90 | 7,064,168 | +3.54(+13.96%) |
Jan 14, 2020 | 20.61 | 25.64 | 20.42 | 25.36 | 3,546,972 | +4.86(+23.71%) |
Jan 13, 2020 | 18.96 | 20.71 | 18.85 | 20.50 | 2,121,460 | +1.54(+8.12%) |
Jan 10, 2020 | 19.59 | 19.74 | 18.89 | 18.96 | 623,700 | -0.54(-2.77%) |
Jan 09, 2020 | 19.52 | 19.70 | 19.36 | 19.50 | 427,727 | +0.01(+0.05%) |
Jan 08, 2020 | 19.08 | 19.84 | 18.82 | 19.49 | 933,620 | +0.48(+2.52%) |
Jan 07, 2020 | 19.00 | 19.10 | 18.61 | 19.01 | 599,405 | -0.02(-0.11%) |
Jan 06, 2020 | 18.68 | 19.09 | 18.52 | 19.03 | 584,875 | +0.06(+0.32%) |
Jan 03, 2020 | 18.68 | 19.02 | 18.50 | 18.97 | 1,052,200 | -0.35(-1.81%) |
Jan 02, 2020 | 19.85 | 20.04 | 19.05 | 19.32 | 613,307 | -0.41(-2.08%) |
Dec 31, 2019 | 19.19 | 19.88 | 19.19 | 19.73 | 943,200 | +0.57(+2.97%) |
Dec 30, 2019 | 20.47 | 20.83 | 18.98 | 19.16 | 1,133,587 | -1.20(-5.89%) |
Dec 27, 2019 | 20.66 | 20.76 | 19.76 | 20.36 | 3,527,000 | -0.25(-1.21%) |
Dec 26, 2019 | 20.42 | 20.94 | 20.34 | 20.61 | 869,412 | +0.12(+0.59%) |
Dec 24, 2019 | 19.72 | 20.70 | 19.62 | 20.49 | 1,246,200 | +0.83(+4.22%) |
Dec 23, 2019 | 19.28 | 19.94 | 19.08 | 19.66 | 1,349,105 | +0.44(+2.29%) |
Dec 20, 2019 | 19.30 | 19.36 | 18.88 | 19.22 | 1,640,200 | +0.08(+0.42%) |
Dec 19, 2019 | 18.60 | 19.23 | 18.60 | 19.14 | 647,514 | +0.28(+1.48%) |
Dec 18, 2019 | 18.64 | 19.11 | 18.43 | 18.86 | 1,050,144 | +0.21(+1.13%) |
Dec 17, 2019 | 17.77 | 18.68 | 17.71 | 18.65 | 1,108,770 | +0.90(+5.07%) |
Dec 16, 2019 | 16.95 | 18.00 | 16.92 | 17.75 | 2,079,304 | +1.03(+6.16%) |
Dec 13, 2019 | 16.72 | 16.94 | 15.94 | 16.72 | 1,053,600 | -0.11(-0.65%) |
Dec 12, 2019 | 15.64 | 16.98 | 15.54 | 16.83 | 5,696,995 | +1.12(+7.13%) |
Dec 11, 2019 | 17.74 | 17.74 | 15.31 | 15.71 | 1,649,948 | -2.36(-13.06%) |
Dec 10, 2019 | 17.81 | 18.14 | 17.66 | 18.07 | 752,479 | +0.19(+1.06%) |
Dec 09, 2019 | 18.13 | 18.39 | 17.71 | 17.88 | 583,182 | -0.14(-0.78%) |
Dec 06, 2019 | 16.98 | 18.05 | 16.84 | 18.02 | 1,063,800 | +1.17(+6.94%) |
Dec 05, 2019 | 16.58 | 16.98 | 16.41 | 16.85 | 429,645 | +0.26(+1.57%) |
Dec 04, 2019 | 16.58 | 16.74 | 16.35 | 16.59 | 566,597 | +0.07(+0.42%) |
Dec 03, 2019 | 16.50 | 16.69 | 16.21 | 16.52 | 477,353 | -0.09(-0.54%) |
Dec 02, 2019 | 16.81 | 17.05 | 16.50 | 16.61 | 1,005,864 | -0.19(-1.13%) |
Nov 29, 2019 | 16.91 | 17.11 | 16.77 | 16.80 | 279,700 | -0.23(-1.35%) |
Nov 27, 2019 | 17.07 | 17.22 | 16.83 | 17.03 | 562,600 | +0.02(+0.12%) |
Nov 26, 2019 | 16.56 | 17.56 | 16.47 | 17.01 | 1,323,771 | +0.47(+2.84%) |
Nov 25, 2019 | 15.57 | 16.85 | 15.52 | 16.54 | 986,374 | +1.10(+7.12%) |
Nov 22, 2019 | 15.63 | 15.75 | 15.31 | 15.44 | 310,400 | -0.08(-0.52%) |
Nov 21, 2019 | 15.50 | 15.71 | 15.19 | 15.52 | 874,814 | +0.12(+0.78%) |
Nov 20, 2019 | 15.48 | 16.11 | 15.28 | 15.40 | 1,300,429 | -0.15(-1.00%) |
Nov 19, 2019 | 15.40 | 15.79 | 15.29 | 15.55 | 551,972 | +0.24(+1.60%) |
Nov 18, 2019 | 15.97 | 16.18 | 15.13 | 15.31 | 655,997 | -0.72(-4.49%) |
Nov 15, 2019 | 16.15 | 16.15 | 15.69 | 16.03 | 571,800 | -0.02(-0.12%) |
Nov 14, 2019 | 16.43 | 16.49 | 15.89 | 16.05 | 893,998 | -0.41(-2.49%) |
Nov 13, 2019 | 16.35 | 16.64 | 16.06 | 16.46 | 657,373 | +0.01(+0.06%) |
Nov 12, 2019 | 16.18 | 16.90 | 16.02 | 16.45 | 871,694 | +0.45(+2.81%) |
Nov 11, 2019 | 16.30 | 16.59 | 15.86 | 16.00 | 759,957 | -0.41(-2.50%) |
Nov 08, 2019 | 16.06 | 16.65 | 15.90 | 16.41 | 763,600 | +0.25(+1.55%) |
Nov 07, 2019 | 15.80 | 16.18 | 15.49 | 16.16 | 899,455 | +0.51(+3.26%) |
Nov 06, 2019 | 15.30 | 16.29 | 15.06 | 15.65 | 681,977 | +0.92(+6.25%) |
Nov 05, 2019 | 15.12 | 15.28 | 14.66 | 14.73 | 399,676 | -0.32(-2.13%) |
Nov 04, 2019 | 15.86 | 15.89 | 14.90 | 15.05 | 503,758 | -0.69(-4.38%) |
Nov 01, 2019 | 15.64 | 15.79 | 15.27 | 15.74 | 409,100 | +0.26(+1.68%) |
Oct 31, 2019 | 15.54 | 15.96 | 14.81 | 15.48 | 666,212 | -0.22(-1.40%) |
Oct 30, 2019 | 15.74 | 15.99 | 15.42 | 15.70 | 339,225 | -0.01(-0.06%) |
Oct 29, 2019 | 15.10 | 15.87 | 14.97 | 15.71 | 492,618 | +0.61(+4.04%) |
Oct 28, 2019 | 14.98 | 15.22 | 14.84 | 15.10 | 362,369 | +0.13(+0.87%) |
Oct 25, 2019 | 14.40 | 15.20 | 14.23 | 14.97 | 397,200 | +0.52(+3.60%) |
Oct 24, 2019 | 14.52 | 14.58 | 14.23 | 14.45 | 365,782 | -0.04(-0.28%) |
Oct 23, 2019 | 14.55 | 14.75 | 14.36 | 14.49 | 271,470 | -0.09(-0.62%) |
Oct 22, 2019 | 14.49 | 14.68 | 14.14 | 14.58 | 178,761 | +0.21(+1.46%) |
Oct 21, 2019 | 14.53 | 14.56 | 14.20 | 14.37 | 325,515 | -0.03(-0.21%) |
Oct 18, 2019 | 13.82 | 14.77 | 13.56 | 14.40 | 559,700 | +0.25(+1.77%) |
Oct 17, 2019 | 13.77 | 14.62 | 13.75 | 14.15 | 423,607 | +0.46(+3.36%) |
Oct 16, 2019 | 13.72 | 14.16 | 13.66 | 13.69 | 396,858 | -0.06(-0.44%) |
Oct 15, 2019 | 13.49 | 13.92 | 13.40 | 13.75 | 248,609 | +0.32(+2.38%) |
Oct 14, 2019 | 13.49 | 13.77 | 13.35 | 13.43 | 220,479 | -0.15(-1.10%) |
Oct 11, 2019 | 13.30 | 13.78 | 13.22 | 13.58 | 304,400 | +0.48(+3.66%) |
Oct 10, 2019 | 12.76 | 13.19 | 12.73 | 13.10 | 267,716 | +0.38(+3.03%) |
Oct 09, 2019 | 12.86 | 13.02 | 12.58 | 12.71 | 233,674 | -0.06(-0.51%) |
Oct 08, 2019 | 13.06 | 13.12 | 12.66 | 12.78 | 224,314 | -0.43(-3.26%) |
Oct 07, 2019 | 13.10 | 13.36 | 13.00 | 13.21 | 252,679 | +0.10(+0.72%) |
Oct 04, 2019 | 12.87 | 13.15 | 12.63 | 13.12 | 322,700 | +0.29(+2.30%) |
Oct 03, 2019 | 12.50 | 13.05 | 12.43 | 12.82 | 404,179 | +0.31(+2.48%) |
Oct 02, 2019 | 12.42 | 12.59 | 12.21 | 12.51 | 507,328 | -0.03(-0.24%) |
Oct 01, 2019 | 12.95 | 13.27 | 12.41 | 12.54 | 449,544 | -0.42(-3.24%) |
Sep 30, 2019 | 13.73 | 13.80 | 12.74 | 12.96 | 469,492 | -0.77(-5.61%) |
Sep 27, 2019 | 13.66 | 14.10 | 13.44 | 13.73 | 433,300 | +0.08(+0.55%) |
Sep 26, 2019 | 13.85 | 14.21 | 13.60 | 13.65 | 471,346 | -0.12(-0.84%) |
Sep 25, 2019 | 13.88 | 14.06 | 13.21 | 13.77 | 753,234 | +0.67(+5.11%) |
Sep 24, 2019 | 13.44 | 13.44 | 12.94 | 13.10 | 395,586 | -0.31(-2.31%) |
Sep 23, 2019 | 13.34 | 13.53 | 13.17 | 13.41 | 300,146 | +0.03(+0.22%) |
Sep 20, 2019 | 13.32 | 13.66 | 13.21 | 13.38 | 1,263,600 | +0.06(+0.45%) |
Sep 19, 2019 | 13.57 | 13.88 | 13.28 | 13.32 | 295,716 | -0.20(-1.48%) |
Sep 18, 2019 | 13.97 | 13.97 | 13.26 | 13.52 | 390,954 | -0.43(-3.08%) |
Sep 17, 2019 | 14.09 | 14.48 | 13.87 | 13.95 | 448,809 | -0.12(-0.85%) |
Sep 16, 2019 | 13.70 | 14.16 | 13.65 | 14.07 | 306,491 | +0.31(+2.25%) |
Sep 13, 2019 | 13.97 | 14.03 | 13.41 | 13.76 | 448,800 | -0.11(-0.79%) |
Sep 12, 2019 | 14.09 | 14.24 | 13.53 | 13.87 | 526,965 | -0.21(-1.49%) |
Sep 11, 2019 | 13.79 | 14.25 | 13.66 | 14.08 | 557,273 | +0.37(+2.70%) |
Sep 10, 2019 | 12.88 | 13.74 | 12.88 | 13.71 | 693,230 | +0.81(+6.28%) |
Sep 09, 2019 | 12.85 | 13.04 | 12.55 | 12.90 | 328,105 | +0.11(+0.86%) |
Sep 06, 2019 | 13.15 | 13.42 | 12.75 | 12.79 | 465,200 | -0.26(-1.99%) |
Sep 05, 2019 | 12.80 | 13.23 | 12.71 | 13.05 | 562,118 | +0.37(+2.92%) |
Sep 04, 2019 | 12.32 | 12.70 | 12.29 | 12.68 | 354,681 | +0.50(+4.11%) |
Sep 03, 2019 | 12.52 | 12.74 | 12.09 | 12.18 | 666,323 | -0.45(-3.56%) |
Aug 30, 2019 | 12.99 | 13.07 | 12.61 | 12.63 | 268,200 | -0.30(-2.32%) |
Aug 29, 2019 | 12.75 | 13.10 | 12.63 | 12.93 | 331,006 | +0.28(+2.21%) |
Aug 28, 2019 | 12.15 | 12.67 | 12.04 | 12.65 | 291,360 | +0.43(+3.52%) |
Aug 27, 2019 | 12.50 | 12.65 | 12.11 | 12.22 | 419,685 | -0.17(-1.37%) |
Aug 26, 2019 | 12.17 | 12.46 | 11.99 | 12.39 | 317,902 | +0.37(+3.08%) |
Aug 23, 2019 | 12.19 | 12.51 | 11.91 | 12.02 | 469,500 | -0.20(-1.64%) |
Aug 22, 2019 | 12.39 | 12.49 | 11.93 | 12.22 | 465,039 | -0.09(-0.73%) |
Aug 21, 2019 | 12.57 | 12.72 | 12.09 | 12.31 | 512,839 | -0.13(-1.05%) |
Aug 20, 2019 | 12.37 | 12.66 | 12.23 | 12.44 | 352,567 | +0.01(+0.08%) |
Aug 19, 2019 | 12.11 | 12.74 | 12.09 | 12.43 | 605,983 | +0.41(+3.41%) |
Aug 16, 2019 | 11.89 | 12.08 | 11.78 | 12.02 | 478,000 | +0.22(+1.86%) |
Aug 15, 2019 | 11.65 | 11.87 | 11.45 | 11.80 | 402,569 | +0.24(+2.08%) |
Aug 14, 2019 | 11.65 | 11.89 | 11.29 | 11.56 | 444,932 | -0.31(-2.61%) |
Aug 13, 2019 | 11.75 | 12.07 | 11.68 | 11.87 | 527,013 | +0.13(+1.11%) |
Aug 12, 2019 | 11.64 | 12.06 | 11.60 | 11.74 | 411,587 | -0.04(-0.34%) |
Aug 09, 2019 | 11.74 | 12.13 | 11.58 | 11.78 | 624,600 | +0.09(+0.77%) |
Aug 08, 2019 | 11.67 | 11.93 | 11.41 | 11.69 | 602,820 | -0.13(-1.10%) |
Aug 07, 2019 | 11.51 | 11.98 | 11.37 | 11.82 | 691,837 | +0.19(+1.63%) |
Aug 06, 2019 | 11.50 | 11.78 | 11.30 | 11.63 | 748,519 | +0.27(+2.38%) |
Aug 05, 2019 | 11.41 | 11.55 | 11.04 | 11.36 | 1,147,958 | -0.33(-2.82%) |
Aug 02, 2019 | 10.71 | 11.93 | 10.71 | 11.69 | 1,109,800 | +0.21(+1.83%) |
Aug 01, 2019 | 11.27 | 11.56 | 11.11 | 11.48 | 953,212 | +0.18(+1.59%) |
Jul 31, 2019 | 11.30 | 11.66 | 11.16 | 11.30 | 785,874 | +0.04(+0.36%) |
Jul 30, 2019 | 10.67 | 11.30 | 10.67 | 11.26 | 543,477 | +0.62(+5.83%) |
Jul 29, 2019 | 10.64 | 10.71 | 10.28 | 10.64 | 697,931 | +0.05(+0.47%) |
Jul 26, 2019 | 10.15 | 10.66 | 10.00 | 10.59 | 512,100 | +0.49(+4.85%) |
Jul 25, 2019 | 10.14 | 10.31 | 9.920 | 10.10 | 720,757 | -0.08(-0.79%) |
Jul 24, 2019 | 9.930 | 10.23 | 9.760 | 10.18 | 416,839 | +0.18(+1.80%) |
Jul 23, 2019 | 9.780 | 10.09 | 9.580 | 10.00 | 401,730 | +0.25(+2.56%) |
Jul 22, 2019 | 9.620 | 9.820 | 9.510 | 9.750 | 572,424 | +0.15(+1.56%) |
Jul 19, 2019 | 10.11 | 10.25 | 9.600 | 9.600 | 498,200 | -0.55(-5.42%) |
Jul 18, 2019 | 9.760 | 10.26 | 9.670 | 10.15 | 479,938 | +0.42(+4.32%) |
Jul 17, 2019 | 10.25 | 10.29 | 9.610 | 9.730 | 830,747 | -0.54(-5.26%) |
Jul 16, 2019 | 10.66 | 10.66 | 10.17 | 10.27 | 442,811 | -0.38(-3.57%) |
Jul 15, 2019 | 10.93 | 10.97 | 10.55 | 10.65 | 239,048 | -0.28(-2.56%) |
Jul 12, 2019 | 10.97 | 11.04 | 10.62 | 10.93 | 335,100 | +0.05(+0.46%) |
Jul 11, 2019 | 11.54 | 11.54 | 10.81 | 10.88 | 365,488 | -0.62(-5.39%) |
Jul 10, 2019 | 11.94 | 11.96 | 11.31 | 11.50 | 405,949 | -0.34(-2.87%) |
Jul 09, 2019 | 11.76 | 11.95 | 11.70 | 11.84 | 429,850 | +0.07(+0.59%) |
Jul 08, 2019 | 12.16 | 12.29 | 11.68 | 11.77 | 438,868 | -0.44(-3.60%) |
Jul 05, 2019 | 12.47 | 12.50 | 12.15 | 12.21 | 262,200 | -0.34(-2.71%) |
Jul 03, 2019 | 12.13 | 12.57 | 12.04 | 12.55 | 166,400 | +0.49(+4.06%) |
Jul 02, 2019 | 12.23 | 12.31 | 11.87 | 12.06 | 508,605 | -0.21(-1.71%) |
Jul 01, 2019 | 12.62 | 12.62 | 12.15 | 12.27 | 525,113 | -0.18(-1.45%) |
Jun 28, 2019 | 12.40 | 12.78 | 12.37 | 12.45 | 1,003,500 | +0.09(+0.73%) |
Jun 27, 2019 | 11.95 | 12.42 | 11.83 | 12.36 | 1,359,174 | +0.45(+3.78%) |
Jun 26, 2019 | 12.15 | 12.30 | 11.83 | 11.91 | 271,078 | -0.18(-1.49%) |
Jun 25, 2019 | 11.94 | 12.46 | 11.73 | 12.09 | 391,869 | +0.24(+2.03%) |
Jun 24, 2019 | 12.18 | 12.27 | 11.83 | 11.85 | 433,713 | -0.39(-3.19%) |
Jun 21, 2019 | 12.64 | 12.76 | 12.03 | 12.24 | 1,074,300 | -0.46(-3.62%) |
Jun 20, 2019 | 12.84 | 13.23 | 12.68 | 12.70 | 592,755 | +0.06(+0.47%) |
Jun 19, 2019 | 12.43 | 12.76 | 12.18 | 12.64 | 1,406,573 | +0.18(+1.44%) |
Jun 18, 2019 | 12.73 | 12.84 | 12.38 | 12.46 | 391,778 | -0.14(-1.11%) |
Jun 17, 2019 | 12.09 | 12.63 | 12.09 | 12.60 | 413,994 | +0.62(+5.18%) |
Jun 14, 2019 | 12.12 | 12.46 | 11.96 | 11.98 | 394,000 | -0.16(-1.32%) |
Jun 13, 2019 | 12.11 | 12.27 | 11.82 | 12.14 | 528,535 | +0.12(+1.00%) |
Jun 12, 2019 | 11.92 | 12.19 | 11.84 | 12.02 | 260,439 | +0.14(+1.18%) |
Jun 11, 2019 | 11.96 | 12.04 | 11.65 | 11.88 | 408,643 | -0.01(-0.08%) |
Jun 10, 2019 | 12.14 | 12.26 | 11.87 | 11.89 | 225,978 | -0.16(-1.33%) |
Jun 07, 2019 | 11.83 | 12.16 | 11.73 | 12.05 | 447,900 | +0.28(+2.38%) |
Jun 06, 2019 | 11.99 | 12.06 | 11.60 | 11.77 | 265,391 | -0.24(-2.00%) |
Jun 05, 2019 | 12.11 | 12.11 | 11.68 | 12.01 | 254,669 | -0.04(-0.33%) |
Jun 04, 2019 | 12.05 | 12.17 | 11.92 | 12.05 | 518,238 | +0.21(+1.77%) |
Jun 03, 2019 | 11.65 | 12.24 | 11.46 | 11.84 | 635,735 | +0.21(+1.81%) |
May 31, 2019 | 11.48 | 12.15 | 11.41 | 11.63 | 377,400 | -0.08(-0.68%) |
May 30, 2019 | 11.88 | 12.49 | 11.53 | 11.71 | 335,621 | -0.09(-0.76%) |
May 29, 2019 | 11.89 | 12.05 | 11.63 | 11.80 | 356,526 | -0.24(-1.99%) |
May 28, 2019 | 12.29 | 12.31 | 11.98 | 12.04 | 448,956 | -0.22(-1.79%) |
May 24, 2019 | 12.42 | 12.57 | 12.22 | 12.26 | 282,900 | -0.13(-1.05%) |
May 23, 2019 | 12.62 | 12.65 | 12.17 | 12.39 | 422,495 | -0.44(-3.43%) |
May 22, 2019 | 13.18 | 13.29 | 12.81 | 12.83 | 305,058 | -0.37(-2.80%) |
May 21, 2019 | 12.85 | 13.20 | 12.67 | 13.20 | 363,559 | +0.42(+3.29%) |
May 20, 2019 | 13.10 | 13.23 | 12.36 | 12.78 | 403,625 | -0.43(-3.26%) |
May 17, 2019 | 13.70 | 13.80 | 13.20 | 13.21 | 464,100 | -0.70(-5.03%) |
May 16, 2019 | 13.93 | 14.31 | 13.85 | 13.91 | 333,420 | +0.07(+0.51%) |
May 15, 2019 | 13.32 | 13.85 | 13.16 | 13.84 | 271,762 | +0.35(+2.59%) |
May 14, 2019 | 13.82 | 13.90 | 13.33 | 13.49 | 631,500 | -0.27(-1.96%) |
May 13, 2019 | 13.85 | 14.07 | 13.54 | 13.76 | 446,108 | -0.49(-3.44%) |
May 10, 2019 | 14.00 | 14.48 | 13.84 | 14.25 | 428,900 | +0.07(+0.49%) |
May 09, 2019 | 13.98 | 14.33 | 13.69 | 14.18 | 368,568 | +0.05(+0.35%) |
May 08, 2019 | 13.68 | 14.47 | 13.55 | 14.13 | 343,473 | +0.42(+3.06%) |
May 07, 2019 | 14.77 | 14.96 | 13.48 | 13.71 | 597,128 | -1.29(-8.60%) |
May 06, 2019 | 14.09 | 15.11 | 14.09 | 15.00 | 774,285 | +0.43(+2.95%) |
May 03, 2019 | 14.11 | 14.60 | 13.96 | 14.57 | 599,600 | +0.53(+3.77%) |
May 02, 2019 | 13.06 | 14.13 | 12.91 | 14.04 | 624,256 | +0.25(+1.81%) |
May 01, 2019 | 13.99 | 14.28 | 13.68 | 13.79 | 999,924 | -0.20(-1.43%) |
Apr 30, 2019 | 14.59 | 14.66 | 13.96 | 13.99 | 550,968 | -0.54(-3.72%) |
Apr 29, 2019 | 14.94 | 15.15 | 14.48 | 14.53 | 538,755 | -0.37(-2.48%) |
Apr 26, 2019 | 14.57 | 14.96 | 14.45 | 14.90 | 209,400 | +0.33(+2.26%) |
Apr 25, 2019 | 14.31 | 14.65 | 14.05 | 14.57 | 206,395 | +0.18(+1.25%) |
Apr 24, 2019 | 14.76 | 14.84 | 14.33 | 14.39 | 238,190 | -0.31(-2.11%) |
Apr 23, 2019 | 14.40 | 14.85 | 14.06 | 14.70 | 417,699 | +0.25(+1.73%) |
Apr 22, 2019 | 13.87 | 14.49 | 13.72 | 14.45 | 308,926 | +0.56(+4.03%) |
Apr 18, 2019 | 13.70 | 13.93 | 13.35 | 13.89 | 357,400 | +0.20(+1.46%) |
Apr 17, 2019 | 14.24 | 14.24 | 13.30 | 13.69 | 595,632 | -0.44(-3.11%) |
Apr 16, 2019 | 13.82 | 14.24 | 13.79 | 14.13 | 288,478 | +0.43(+3.14%) |
Apr 15, 2019 | 13.83 | 14.02 | 13.51 | 13.70 | 156,211 | -0.15(-1.08%) |
Apr 12, 2019 | 14.45 | 14.68 | 13.63 | 13.85 | 419,500 | -0.56(-3.89%) |
Apr 11, 2019 | 14.76 | 14.92 | 14.33 | 14.41 | 279,610 | -0.35(-2.37%) |
Apr 10, 2019 | 14.36 | 14.84 | 14.36 | 14.76 | 360,810 | +0.43(+3.00%) |
Apr 09, 2019 | 14.83 | 15.00 | 14.28 | 14.33 | 402,085 | -0.56(-3.76%) |
Apr 08, 2019 | 14.75 | 14.96 | 14.38 | 14.89 | 493,282 | +0.09(+0.61%) |
Apr 05, 2019 | 13.79 | 14.81 | 13.77 | 14.80 | 853,000 | +1.13(+8.27%) |
Apr 04, 2019 | 14.54 | 14.55 | 13.64 | 13.67 | 1,204,496 | -0.87(-5.98%) |
Apr 03, 2019 | 14.73 | 14.79 | 14.45 | 14.54 | 454,019 | -0.04(-0.27%) |
Apr 02, 2019 | 14.37 | 14.85 | 14.07 | 14.58 | 390,894 | +0.32(+2.24%) |
Apr 01, 2019 | 14.53 | 14.76 | 14.22 | 14.26 | 552,877 | -0.27(-1.86%) |
Mar 29, 2019 | 14.31 | 14.62 | 14.06 | 14.53 | 549,700 | +0.41(+2.90%) |
Mar 28, 2019 | 13.65 | 14.13 | 13.63 | 14.12 | 288,380 | +0.45(+3.29%) |
Mar 27, 2019 | 13.55 | 13.89 | 13.32 | 13.67 | 430,053 | +0.11(+0.81%) |
Mar 26, 2019 | 13.26 | 13.59 | 13.19 | 13.56 | 349,760 | +0.36(+2.73%) |
Mar 25, 2019 | 12.97 | 13.38 | 12.77 | 13.20 | 365,964 | +0.23(+1.77%) |
Mar 22, 2019 | 13.96 | 14.15 | 12.95 | 12.97 | 496,700 | -1.13(-8.01%) |
Mar 21, 2019 | 13.74 | 14.27 | 13.52 | 14.10 | 525,647 | +0.33(+2.40%) |
Mar 20, 2019 | 14.57 | 14.71 | 13.75 | 13.77 | 627,347 | -0.81(-5.56%) |
Mar 19, 2019 | 14.55 | 14.74 | 14.42 | 14.58 | 430,649 | +0.05(+0.34%) |
Mar 18, 2019 | 14.15 | 14.86 | 13.96 | 14.53 | 670,110 | +0.38(+2.69%) |
Mar 15, 2019 | 14.06 | 14.16 | 13.74 | 14.15 | 3,358,100 | +0.15(+1.07%) |
Mar 14, 2019 | 14.13 | 14.45 | 13.85 | 14.00 | 361,950 | -0.19(-1.34%) |
Mar 13, 2019 | 13.99 | 14.28 | 13.80 | 14.19 | 364,344 | +0.24(+1.72%) |
Mar 12, 2019 | 13.74 | 14.20 | 13.74 | 13.95 | 379,441 | +0.28(+2.05%) |
Mar 11, 2019 | 13.26 | 13.71 | 13.13 | 13.67 | 521,595 | +0.48(+3.64%) |
Mar 08, 2019 | 13.09 | 13.28 | 12.78 | 13.19 | 468,300 | -0.06(-0.45%) |
Mar 07, 2019 | 13.15 | 13.44 | 12.76 | 13.25 | 450,441 | +0.13(+0.99%) |
Mar 06, 2019 | 14.03 | 14.14 | 13.09 | 13.12 | 779,030 | -0.87(-6.22%) |
Mar 05, 2019 | 14.43 | 14.43 | 13.72 | 13.99 | 586,989 | -0.46(-3.18%) |
Mar 04, 2019 | 14.78 | 15.13 | 14.06 | 14.45 | 516,046 | -0.22(-1.50%) |