Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.750 | 6.750 | 6.042 | 6.071 | 1,767,997 | -0.46(-7.03%) |
Apr 29, 2020 | 6.243 | 6.606 | 6.176 | 6.530 | 1,993,108 | +0.69(+11.78%) |
Apr 28, 2020 | 5.861 | 6.042 | 5.421 | 5.842 | 2,639,213 | +0.46(+8.53%) |
Apr 27, 2020 | 4.589 | 5.507 | 4.522 | 5.383 | 2,049,235 | +0.84(+18.53%) |
Apr 24, 2020 | 4.637 | 4.733 | 4.384 | 4.541 | 2,600,006 | +0.07(+1.50%) |
Apr 23, 2020 | 4.398 | 4.656 | 4.321 | 4.474 | 1,329,692 | +0.02(+0.43%) |
Apr 22, 2020 | 4.972 | 4.991 | 4.455 | 4.455 | 1,141,745 | -0.42(-8.63%) |
Apr 21, 2020 | 4.733 | 5.058 | 4.685 | 4.876 | 999,469 | -0.10(-1.92%) |
Apr 20, 2020 | 4.981 | 5.019 | 4.724 | 4.972 | 2,037,159 | -0.23(-4.41%) |
Apr 17, 2020 | 5.019 | 5.574 | 4.962 | 5.201 | 1,571,634 | +0.62(+13.57%) |
Apr 16, 2020 | 4.972 | 5.105 | 4.560 | 4.580 | 1,179,981 | -0.24(-4.96%) |
Apr 15, 2020 | 5.105 | 5.105 | 4.647 | 4.819 | 1,455,008 | -0.34(-6.67%) |
Apr 14, 2020 | 5.450 | 5.641 | 5.010 | 5.163 | 1,624,412 | -0.09(-1.64%) |
Apr 13, 2020 | 5.354 | 5.450 | 5.010 | 5.249 | 1,752,883 | +0.00(+0.00%) |
Apr 09, 2020 | 5.239 | 5.622 | 5.015 | 5.249 | 1,914,390 | +0.23(+4.57%) |
Apr 08, 2020 | 4.570 | 5.316 | 4.427 | 5.019 | 1,999,649 | +0.63(+14.38%) |
Apr 07, 2020 | 4.331 | 4.943 | 4.302 | 4.388 | 3,632,855 | +0.34(+8.51%) |
Apr 06, 2020 | 3.891 | 4.513 | 3.834 | 4.044 | 3,256,964 | +0.39(+10.73%) |
Apr 03, 2020 | 3.863 | 3.939 | 3.451 | 3.652 | 1,439,532 | -0.27(-6.83%) |
Apr 02, 2020 | 3.891 | 4.302 | 3.843 | 3.920 | 1,644,664 | +0.02(+0.49%) |
Apr 01, 2020 | 4.474 | 4.474 | 3.891 | 3.901 | 1,955,473 | -0.86(-18.07%) |
Mar 31, 2020 | 5.039 | 5.411 | 4.661 | 4.761 | 2,358,610 | -0.40(-7.78%) |
Mar 30, 2020 | 5.708 | 5.736 | 4.773 | 5.163 | 3,213,647 | -0.70(-11.91%) |
Mar 27, 2020 | 5.851 | 6.186 | 5.555 | 5.861 | 1,412,546 | -0.41(-6.55%) |
Mar 26, 2020 | 6.740 | 6.845 | 6.128 | 6.272 | 1,963,229 | -0.47(-6.95%) |
Mar 25, 2020 | 6.712 | 7.429 | 6.258 | 6.740 | 2,742,242 | +0.23(+3.52%) |
Mar 24, 2020 | 5.258 | 6.530 | 5.202 | 6.511 | 2,191,523 | +1.63(+33.53%) |
Mar 23, 2020 | 5.297 | 5.411 | 4.560 | 4.876 | 1,764,771 | -0.42(-7.94%) |
Mar 20, 2020 | 6.148 | 6.148 | 4.647 | 5.297 | 6,376,699 | -0.32(-5.62%) |
Mar 19, 2020 | 3.059 | 5.689 | 2.763 | 5.612 | 4,689,950 | +2.58(+85.17%) |
Mar 18, 2020 | 3.643 | 3.643 | 2.486 | 3.031 | 5,407,974 | -0.87(-22.30%) |
Mar 17, 2020 | 5.622 | 5.660 | 3.537 | 3.901 | 5,080,041 | -1.79(-31.43%) |
Mar 16, 2020 | 8.136 | 8.232 | 4.580 | 5.689 | 7,210,616 | -3.78(-39.90%) |
Mar 13, 2020 | 9.589 | 9.867 | 8.490 | 9.465 | 1,843,370 | +0.44(+4.87%) |
Mar 12, 2020 | 9.456 | 9.738 | 8.605 | 9.025 | 2,329,033 | -1.59(-14.95%) |
Mar 11, 2020 | 11.33 | 11.45 | 10.52 | 10.61 | 1,908,646 | -1.11(-9.46%) |
Mar 10, 2020 | 12.40 | 12.52 | 11.42 | 11.72 | 2,440,969 | -0.18(-1.53%) |
Mar 09, 2020 | 11.82 | 12.21 | 11.54 | 11.90 | 1,867,621 | -0.76(-5.97%) |
Mar 06, 2020 | 12.44 | 13.08 | 12.43 | 12.66 | 1,066,025 | -0.39(-3.00%) |
Mar 05, 2020 | 13.36 | 13.48 | 12.76 | 13.05 | 1,776,363 | -0.84(-6.06%) |
Mar 04, 2020 | 12.52 | 13.91 | 12.38 | 13.89 | 2,271,420 | +1.46(+11.77%) |
Mar 03, 2020 | 12.73 | 13.04 | 12.02 | 12.43 | 1,479,733 | -0.32(-2.48%) |
Mar 02, 2020 | 12.93 | 13.07 | 12.21 | 12.74 | 1,211,817 | -0.17(-1.33%) |
Feb 28, 2020 | 12.01 | 13.08 | 11.89 | 12.92 | 1,605,418 | +0.36(+2.89%) |
Feb 27, 2020 | 12.93 | 13.27 | 11.92 | 12.55 | 2,200,164 | -0.46(-3.53%) |
Feb 26, 2020 | 13.47 | 13.65 | 12.95 | 13.01 | 1,292,784 | -0.23(-1.73%) |
Feb 25, 2020 | 13.86 | 13.99 | 13.12 | 13.24 | 1,665,102 | -0.58(-4.22%) |
Feb 24, 2020 | 14.34 | 14.34 | 13.68 | 13.82 | 1,408,292 | -1.21(-8.07%) |
Feb 21, 2020 | 15.02 | 15.31 | 14.84 | 15.04 | 1,055,357 | -0.13(-0.88%) |
Feb 20, 2020 | 14.80 | 15.25 | 14.64 | 15.17 | 984,040 | +0.38(+2.59%) |
Feb 19, 2020 | 14.04 | 14.94 | 13.85 | 14.79 | 2,614,489 | +1.12(+8.18%) |
Feb 18, 2020 | 14.52 | 14.53 | 13.51 | 13.67 | 2,710,732 | -0.92(-6.29%) |
Feb 14, 2020 | 14.97 | 14.99 | 14.49 | 14.59 | 965,824 | -0.35(-2.37%) |
Feb 13, 2020 | 14.74 | 14.97 | 14.53 | 14.94 | 812,989 | +0.20(+1.36%) |
Feb 12, 2020 | 14.53 | 14.85 | 14.47 | 14.74 | 695,444 | +0.36(+2.53%) |
Feb 11, 2020 | 14.22 | 14.59 | 14.06 | 14.38 | 856,956 | +0.32(+2.24%) |
Feb 10, 2020 | 14.17 | 14.21 | 13.82 | 14.06 | 1,337,226 | -0.11(-0.81%) |
Feb 07, 2020 | 14.63 | 14.63 | 14.06 | 14.18 | 890,202 | -0.50(-3.39%) |
Feb 06, 2020 | 14.94 | 14.98 | 14.62 | 14.68 | 500,377 | -0.14(-0.97%) |
Feb 05, 2020 | 14.47 | 14.92 | 14.34 | 14.82 | 811,371 | +0.59(+4.17%) |
Feb 04, 2020 | 14.15 | 14.32 | 14.03 | 14.23 | 873,561 | +0.37(+2.69%) |
Feb 03, 2020 | 13.69 | 14.09 | 13.63 | 13.85 | 1,334,678 | +0.24(+1.76%) |
Jan 31, 2020 | 14.15 | 14.18 | 13.51 | 13.61 | 1,093,220 | -0.63(-4.43%) |
Jan 30, 2020 | 14.47 | 14.67 | 14.20 | 14.25 | 899,725 | -0.32(-2.17%) |
Jan 29, 2020 | 14.85 | 15.04 | 14.54 | 14.56 | 1,058,002 | -0.22(-1.49%) |
Jan 28, 2020 | 14.91 | 15.02 | 14.50 | 14.78 | 826,156 | +0.02(+0.13%) |
Jan 27, 2020 | 14.44 | 14.91 | 14.41 | 14.76 | 1,883,471 | -0.12(-0.84%) |
Jan 24, 2020 | 15.44 | 15.44 | 14.68 | 14.89 | 1,575,504 | -0.48(-3.11%) |
Jan 23, 2020 | 15.68 | 15.70 | 15.18 | 15.36 | 2,585,598 | -0.33(-2.07%) |
Jan 22, 2020 | 15.22 | 15.70 | 15.15 | 15.69 | 1,779,991 | +0.61(+4.06%) |
Jan 21, 2020 | 15.13 | 15.23 | 14.54 | 15.08 | 2,584,266 | -0.01(-0.06%) |
Jan 17, 2020 | 15.13 | 15.19 | 14.88 | 15.09 | 1,562,639 | +0.03(+0.19%) |
Jan 16, 2020 | 14.81 | 15.38 | 14.77 | 15.06 | 1,223,815 | +0.41(+2.81%) |
Jan 15, 2020 | 15.19 | 15.30 | 14.63 | 14.65 | 1,401,973 | -0.61(-4.01%) |
Jan 14, 2020 | 15.23 | 15.46 | 15.08 | 15.26 | 1,290,744 | +0.09(+0.57%) |
Jan 13, 2020 | 15.43 | 15.51 | 15.16 | 15.17 | 1,124,293 | -0.33(-2.10%) |
Jan 10, 2020 | 15.63 | 15.78 | 15.35 | 15.50 | 912,690 | -0.13(-0.86%) |
Jan 09, 2020 | 15.89 | 15.93 | 15.37 | 15.63 | 1,025,784 | -0.24(-1.51%) |
Jan 08, 2020 | 16.00 | 16.23 | 15.77 | 15.87 | 1,193,159 | -0.01(-0.06%) |
Jan 07, 2020 | 15.66 | 15.95 | 15.56 | 15.88 | 1,166,782 | +0.22(+1.40%) |
Jan 06, 2020 | 15.33 | 15.78 | 15.29 | 15.66 | 1,329,560 | +0.17(+1.11%) |
Jan 03, 2020 | 15.09 | 15.53 | 15.08 | 15.49 | 1,364,537 | +0.14(+0.93%) |
Jan 02, 2020 | 15.54 | 15.64 | 15.00 | 15.35 | 2,008,924 | +0.30(+1.97%) |
Dec 31, 2019 | 15.04 | 15.16 | 14.83 | 15.05 | 1,098,868 | -0.05(-0.32%) |
Dec 30, 2019 | 14.89 | 15.29 | 14.69 | 15.10 | 866,913 | +0.22(+1.48%) |
Dec 27, 2019 | 14.87 | 15.07 | 14.68 | 14.88 | 963,627 | +0.03(+0.19%) |
Dec 26, 2019 | 14.73 | 14.90 | 14.69 | 14.85 | 709,240 | +0.14(+0.98%) |
Dec 24, 2019 | 14.95 | 15.02 | 14.68 | 14.70 | 447,140 | -0.21(-1.41%) |
Dec 23, 2019 | 15.20 | 15.24 | 14.76 | 14.91 | 1,201,386 | -0.22(-1.45%) |
Dec 20, 2019 | 15.23 | 15.38 | 15.12 | 15.13 | 2,903,539 | -0.07(-0.44%) |
Dec 19, 2019 | 14.82 | 15.28 | 14.74 | 15.20 | 1,466,882 | +0.33(+2.19%) |
Dec 18, 2019 | 14.22 | 14.90 | 14.20 | 14.88 | 1,890,710 | +0.69(+4.84%) |
Dec 17, 2019 | 13.82 | 14.23 | 13.72 | 14.19 | 1,508,984 | +0.41(+3.01%) |
Dec 16, 2019 | 14.26 | 14.45 | 13.76 | 13.78 | 2,747,356 | -0.38(-2.66%) |
Dec 13, 2019 | 14.27 | 14.31 | 13.88 | 14.15 | 2,597,463 | -0.10(-0.73%) |
Dec 12, 2019 | 13.93 | 14.35 | 13.71 | 14.26 | 3,018,108 | +0.33(+2.36%) |
Dec 11, 2019 | 13.50 | 14.15 | 13.48 | 13.93 | 3,920,710 | +0.54(+4.01%) |
Dec 10, 2019 | 13.22 | 14.54 | 13.06 | 13.39 | 17,115,532 | -2.61(-16.29%) |
Dec 09, 2019 | 15.72 | 16.47 | 15.71 | 16.00 | 3,826,433 | +0.35(+2.23%) |
Dec 06, 2019 | 15.58 | 15.86 | 15.53 | 15.65 | 1,512,716 | +0.24(+1.59%) |
Dec 05, 2019 | 15.39 | 15.61 | 15.15 | 15.40 | 1,131,641 | +0.08(+0.55%) |
Dec 04, 2019 | 15.03 | 15.48 | 14.96 | 15.32 | 1,034,744 | +0.38(+2.52%) |
Dec 03, 2019 | 14.93 | 15.03 | 14.74 | 14.94 | 1,625,789 | -0.19(-1.24%) |
Dec 02, 2019 | 15.54 | 15.64 | 15.06 | 15.13 | 1,497,200 | -0.40(-2.55%) |
Nov 29, 2019 | 15.86 | 15.86 | 15.52 | 15.53 | 641,793 | -0.39(-2.42%) |
Nov 27, 2019 | 16.07 | 16.17 | 15.84 | 15.91 | 944,783 | -0.06(-0.35%) |
Nov 26, 2019 | 15.75 | 16.26 | 15.50 | 15.97 | 1,359,931 | +0.22(+1.37%) |
Nov 25, 2019 | 15.61 | 15.83 | 15.41 | 15.75 | 1,095,271 | +0.28(+1.82%) |
Nov 22, 2019 | 15.30 | 15.57 | 15.17 | 15.47 | 1,199,417 | +0.35(+2.30%) |
Nov 21, 2019 | 15.47 | 15.47 | 14.94 | 15.12 | 1,075,978 | -0.27(-1.77%) |
Nov 20, 2019 | 15.50 | 15.73 | 15.22 | 15.39 | 1,084,862 | -0.19(-1.21%) |
Nov 19, 2019 | 16.24 | 16.44 | 15.44 | 15.58 | 2,034,129 | -1.06(-6.39%) |
Nov 18, 2019 | 16.77 | 16.78 | 16.24 | 16.65 | 1,430,571 | -0.12(-0.73%) |
Nov 15, 2019 | 16.50 | 16.81 | 16.20 | 16.77 | 1,103,664 | +0.39(+2.35%) |
Nov 14, 2019 | 16.28 | 16.65 | 16.10 | 16.38 | 820,482 | +0.11(+0.69%) |
Nov 13, 2019 | 16.36 | 16.53 | 15.96 | 16.27 | 1,112,115 | -0.24(-1.48%) |
Nov 12, 2019 | 16.64 | 16.91 | 16.38 | 16.51 | 844,235 | -0.07(-0.40%) |
Nov 11, 2019 | 16.94 | 17.13 | 16.52 | 16.58 | 1,403,937 | -0.54(-3.13%) |
Nov 08, 2019 | 17.41 | 17.50 | 16.99 | 17.12 | 1,185,708 | -0.40(-2.26%) |
Nov 07, 2019 | 17.86 | 17.95 | 17.48 | 17.51 | 1,517,014 | -0.10(-0.59%) |
Nov 06, 2019 | 17.40 | 17.68 | 17.08 | 17.61 | 1,773,719 | +0.26(+1.52%) |
Nov 05, 2019 | 16.55 | 17.43 | 16.49 | 17.35 | 1,520,170 | +0.95(+5.79%) |
Nov 04, 2019 | 16.07 | 16.55 | 15.86 | 16.40 | 1,408,453 | +0.54(+3.38%) |
Nov 01, 2019 | 15.72 | 15.96 | 15.48 | 15.86 | 1,917,942 | +0.34(+2.18%) |
Oct 31, 2019 | 15.81 | 15.81 | 15.00 | 15.53 | 1,496,209 | -0.38(-2.37%) |
Oct 30, 2019 | 16.00 | 16.11 | 15.75 | 15.90 | 1,030,381 | -0.10(-0.65%) |
Oct 29, 2019 | 16.47 | 16.57 | 15.91 | 16.01 | 1,795,169 | -0.47(-2.86%) |
Oct 28, 2019 | 16.37 | 16.65 | 16.21 | 16.48 | 1,084,939 | +0.19(+1.15%) |
Oct 25, 2019 | 15.99 | 16.30 | 15.87 | 16.29 | 994,520 | +0.23(+1.41%) |
Oct 24, 2019 | 16.62 | 16.62 | 15.99 | 16.06 | 1,026,034 | -0.51(-3.07%) |
Oct 23, 2019 | 16.14 | 16.59 | 15.94 | 16.57 | 1,078,353 | +0.36(+2.21%) |
Oct 22, 2019 | 15.73 | 16.29 | 15.62 | 16.21 | 1,327,973 | +0.50(+3.17%) |
Oct 21, 2019 | 15.64 | 15.92 | 15.36 | 15.71 | 2,091,290 | +0.31(+2.02%) |
Oct 18, 2019 | 15.65 | 15.86 | 15.21 | 15.40 | 1,363,400 | -0.55(-3.42%) |
Oct 17, 2019 | 15.95 | 16.35 | 15.86 | 15.95 | 919,763 | +0.14(+0.89%) |
Oct 16, 2019 | 15.69 | 16.02 | 15.59 | 15.81 | 1,342,347 | +0.11(+0.72%) |
Oct 15, 2019 | 15.52 | 15.98 | 15.45 | 15.70 | 1,416,377 | +0.21(+1.34%) |
Oct 14, 2019 | 15.86 | 16.04 | 15.38 | 15.49 | 1,569,711 | -0.38(-2.37%) |
Oct 11, 2019 | 16.12 | 16.39 | 15.84 | 15.86 | 1,439,492 | +0.05(+0.30%) |
Oct 10, 2019 | 15.41 | 15.89 | 15.22 | 15.82 | 1,042,848 | +0.52(+3.38%) |
Oct 09, 2019 | 15.31 | 15.53 | 15.09 | 15.30 | 699,083 | +0.17(+1.12%) |
Oct 08, 2019 | 15.05 | 15.36 | 14.73 | 15.13 | 878,753 | -0.21(-1.35%) |
Oct 07, 2019 | 15.51 | 15.67 | 15.32 | 15.34 | 1,108,640 | -0.20(-1.27%) |
Oct 04, 2019 | 15.56 | 15.73 | 15.26 | 15.54 | 982,936 | -0.03(-0.18%) |
Oct 03, 2019 | 15.36 | 15.56 | 14.79 | 15.56 | 1,472,434 | +0.08(+0.55%) |
Oct 02, 2019 | 15.94 | 16.02 | 15.36 | 15.48 | 1,138,459 | -0.65(-4.03%) |
Oct 01, 2019 | 16.19 | 16.56 | 16.07 | 16.13 | 1,191,570 | +0.02(+0.12%) |
Sep 30, 2019 | 16.09 | 16.36 | 15.98 | 16.11 | 1,081,800 | +0.23(+1.42%) |
Sep 27, 2019 | 16.14 | 16.28 | 15.66 | 15.88 | 1,465,955 | -0.12(-0.76%) |
Sep 26, 2019 | 16.46 | 16.50 | 15.76 | 16.01 | 1,796,003 | -0.45(-2.74%) |
Sep 25, 2019 | 16.14 | 16.67 | 16.13 | 16.46 | 1,539,262 | +0.36(+2.22%) |
Sep 24, 2019 | 16.44 | 16.55 | 15.94 | 16.10 | 1,290,913 | -0.18(-1.10%) |
Sep 23, 2019 | 15.74 | 16.46 | 15.66 | 16.28 | 940,160 | +0.34(+2.12%) |
Sep 20, 2019 | 16.10 | 16.33 | 15.86 | 15.94 | 2,211,579 | -0.13(-0.82%) |
Sep 19, 2019 | 16.08 | 16.10 | 15.80 | 16.07 | 1,471,737 | +0.03(+0.18%) |
Sep 18, 2019 | 15.88 | 16.28 | 15.68 | 16.04 | 1,881,892 | +0.20(+1.29%) |
Sep 17, 2019 | 15.56 | 15.89 | 15.26 | 15.84 | 1,907,448 | +0.13(+0.83%) |
Sep 16, 2019 | 16.32 | 16.46 | 15.69 | 15.71 | 1,773,384 | +0.11(+0.71%) |
Sep 13, 2019 | 15.92 | 16.35 | 15.45 | 15.60 | 1,227,033 | -0.09(-0.59%) |
Sep 12, 2019 | 15.53 | 15.87 | 15.18 | 15.69 | 2,093,757 | -0.15(-0.94%) |
Sep 11, 2019 | 15.91 | 15.93 | 15.42 | 15.84 | 1,850,257 | +0.03(+0.18%) |
Sep 10, 2019 | 15.02 | 15.94 | 14.98 | 15.81 | 2,233,973 | +0.79(+5.25%) |
Sep 09, 2019 | 15.20 | 15.40 | 14.99 | 15.02 | 1,781,969 | -0.10(-0.67%) |
Sep 06, 2019 | 15.35 | 15.61 | 15.03 | 15.13 | 1,874,247 | -0.06(-0.43%) |
Sep 05, 2019 | 14.47 | 15.34 | 14.35 | 15.19 | 2,014,521 | +1.07(+7.55%) |
Sep 04, 2019 | 14.37 | 14.49 | 13.78 | 14.12 | 2,303,961 | -0.16(-1.10%) |
Sep 03, 2019 | 15.15 | 15.19 | 14.26 | 14.28 | 2,032,487 | -1.01(-6.61%) |
Aug 30, 2019 | 14.51 | 15.67 | 14.51 | 15.29 | 3,093,840 | +0.92(+6.39%) |
Aug 29, 2019 | 14.67 | 14.67 | 13.91 | 14.37 | 2,623,318 | +0.50(+3.61%) |
Aug 28, 2019 | 13.25 | 13.98 | 13.19 | 13.87 | 2,713,774 | +0.59(+4.47%) |
Aug 27, 2019 | 13.60 | 13.79 | 13.20 | 13.28 | 1,450,326 | -0.01(-0.07%) |
Aug 26, 2019 | 13.33 | 13.46 | 13.17 | 13.29 | 1,394,221 | +0.15(+1.13%) |
Aug 23, 2019 | 13.67 | 13.76 | 13.05 | 13.14 | 1,945,525 | -0.77(-5.53%) |
Aug 22, 2019 | 13.68 | 13.98 | 13.51 | 13.91 | 1,764,531 | +0.37(+2.74%) |
Aug 21, 2019 | 13.57 | 13.89 | 13.20 | 13.54 | 1,666,416 | +0.09(+0.69%) |
Aug 20, 2019 | 13.77 | 13.77 | 13.22 | 13.45 | 1,335,887 | -0.39(-2.82%) |
Aug 19, 2019 | 14.14 | 14.22 | 13.79 | 13.84 | 1,196,295 | -0.01(-0.07%) |
Aug 16, 2019 | 13.44 | 13.91 | 13.34 | 13.85 | 1,133,541 | +0.54(+4.04%) |
Aug 15, 2019 | 14.02 | 14.09 | 13.07 | 13.31 | 1,395,738 | -0.65(-4.65%) |
Aug 14, 2019 | 14.20 | 14.49 | 13.72 | 13.96 | 1,490,720 | -0.79(-5.35%) |
Aug 13, 2019 | 14.16 | 15.40 | 13.97 | 14.74 | 1,533,462 | +0.59(+4.19%) |
Aug 12, 2019 | 15.07 | 15.19 | 14.09 | 14.15 | 2,004,980 | -1.12(-7.35%) |
Aug 09, 2019 | 15.99 | 16.06 | 15.26 | 15.27 | 1,086,958 | -0.70(-4.41%) |
Aug 08, 2019 | 16.02 | 16.07 | 15.62 | 15.98 | 1,024,460 | +0.11(+0.70%) |
Aug 07, 2019 | 16.04 | 16.20 | 15.69 | 15.87 | 894,132 | -0.35(-2.17%) |
Aug 06, 2019 | 15.68 | 16.29 | 15.66 | 16.22 | 1,400,036 | +0.69(+4.42%) |
Aug 05, 2019 | 15.41 | 15.68 | 15.18 | 15.53 | 2,120,958 | -0.22(-1.41%) |
Aug 02, 2019 | 15.87 | 16.13 | 15.41 | 15.76 | 1,529,828 | -0.06(-0.41%) |
Aug 01, 2019 | 17.17 | 17.24 | 15.65 | 15.82 | 2,480,198 | -1.22(-7.18%) |
Jul 31, 2019 | 17.34 | 17.51 | 17.03 | 17.04 | 1,513,323 | -0.22(-1.29%) |
Jul 30, 2019 | 16.92 | 17.30 | 16.65 | 17.27 | 1,399,099 | +0.34(+2.03%) |
Jul 29, 2019 | 16.79 | 16.98 | 16.53 | 16.92 | 1,087,584 | +0.19(+1.16%) |
Jul 26, 2019 | 16.41 | 16.76 | 16.17 | 16.73 | 1,754,337 | +0.35(+2.15%) |
Jul 25, 2019 | 16.92 | 17.14 | 16.24 | 16.38 | 2,011,474 | -0.55(-3.23%) |
Jul 24, 2019 | 17.00 | 17.40 | 16.88 | 16.92 | 1,586,113 | +0.03(+0.16%) |
Jul 23, 2019 | 16.91 | 17.17 | 16.72 | 16.90 | 760,194 | +0.10(+0.61%) |
Jul 22, 2019 | 17.45 | 17.68 | 16.66 | 16.79 | 1,321,857 | -0.65(-3.72%) |
Jul 19, 2019 | 16.90 | 17.63 | 16.90 | 17.44 | 1,900,990 | +0.63(+3.75%) |
Jul 18, 2019 | 16.56 | 17.09 | 16.49 | 16.81 | 1,197,112 | +0.19(+1.12%) |
Jul 17, 2019 | 16.85 | 16.98 | 16.59 | 16.63 | 1,408,699 | -0.30(-1.75%) |
Jul 16, 2019 | 16.74 | 17.07 | 16.70 | 16.92 | 1,314,275 | +0.11(+0.66%) |
Jul 15, 2019 | 17.61 | 17.84 | 16.61 | 16.81 | 1,965,210 | -0.81(-4.58%) |
Jul 12, 2019 | 17.21 | 17.69 | 17.17 | 17.62 | 863,419 | +0.41(+2.37%) |
Jul 11, 2019 | 17.56 | 17.61 | 17.17 | 17.21 | 890,739 | -0.24(-1.38%) |
Jul 10, 2019 | 17.49 | 17.55 | 17.09 | 17.45 | 1,212,052 | +0.08(+0.48%) |
Jul 09, 2019 | 17.76 | 17.84 | 17.28 | 17.37 | 1,549,881 | -0.38(-2.14%) |
Jul 08, 2019 | 17.70 | 17.94 | 17.46 | 17.75 | 1,074,069 | -0.07(-0.42%) |
Jul 05, 2019 | 17.40 | 17.87 | 17.29 | 17.82 | 843,039 | +0.43(+2.45%) |
Jul 03, 2019 | 17.06 | 17.49 | 17.04 | 17.40 | 631,255 | +0.33(+1.96%) |
Jul 02, 2019 | 17.70 | 17.75 | 16.94 | 17.06 | 1,149,883 | -0.57(-3.21%) |
Jul 01, 2019 | 18.10 | 18.48 | 17.61 | 17.63 | 1,728,516 | -0.15(-0.83%) |
Jun 28, 2019 | 17.60 | 17.86 | 17.49 | 17.78 | 2,662,615 | +0.25(+1.43%) |
Jun 27, 2019 | 17.30 | 17.55 | 17.05 | 17.53 | 1,582,748 | +0.28(+1.61%) |
Jun 26, 2019 | 16.81 | 17.43 | 16.69 | 17.25 | 1,444,189 | +0.47(+2.82%) |
Jun 25, 2019 | 16.68 | 16.92 | 16.46 | 16.78 | 1,833,552 | +0.10(+0.61%) |
Jun 24, 2019 | 17.13 | 17.27 | 16.58 | 16.67 | 1,478,451 | -0.57(-3.28%) |
Jun 21, 2019 | 16.79 | 17.50 | 16.62 | 17.24 | 2,709,307 | +0.40(+2.37%) |
Jun 20, 2019 | 16.55 | 16.84 | 16.32 | 16.84 | 1,597,155 | +0.37(+2.25%) |
Jun 19, 2019 | 16.86 | 16.86 | 16.39 | 16.47 | 1,159,000 | -0.37(-2.20%) |
Jun 18, 2019 | 16.34 | 17.07 | 16.28 | 16.84 | 1,272,577 | +0.58(+3.59%) |
Jun 17, 2019 | 16.63 | 16.69 | 16.25 | 16.26 | 1,279,766 | -0.32(-1.93%) |
Jun 14, 2019 | 16.30 | 16.59 | 16.20 | 16.58 | 1,345,919 | +0.20(+1.23%) |
Jun 13, 2019 | 16.44 | 16.59 | 16.09 | 16.38 | 1,951,380 | -0.03(-0.17%) |
Jun 12, 2019 | 17.01 | 17.02 | 16.32 | 16.40 | 1,492,476 | -0.63(-3.70%) |
Jun 11, 2019 | 17.10 | 17.52 | 16.90 | 17.03 | 1,544,472 | +0.04(+0.22%) |
Jun 10, 2019 | 17.41 | 17.67 | 16.94 | 17.00 | 1,602,966 | -0.30(-1.74%) |
Jun 07, 2019 | 16.82 | 17.37 | 16.82 | 17.30 | 1,829,229 | +0.44(+2.60%) |
Jun 06, 2019 | 16.95 | 17.18 | 16.58 | 16.86 | 2,699,647 | -0.18(-1.07%) |
Jun 05, 2019 | 17.53 | 17.73 | 16.95 | 17.04 | 2,064,417 | -0.33(-1.89%) |
Jun 04, 2019 | 17.44 | 17.90 | 17.15 | 17.37 | 2,975,792 | +0.19(+1.12%) |
Jun 03, 2019 | 16.49 | 17.53 | 16.47 | 17.18 | 2,888,764 | +0.64(+3.87%) |
May 31, 2019 | 16.93 | 17.09 | 16.46 | 16.54 | 3,304,862 | -0.89(-5.09%) |
May 30, 2019 | 17.75 | 18.82 | 17.30 | 17.43 | 4,416,266 | +0.98(+5.95%) |
May 29, 2019 | 17.02 | 17.12 | 16.43 | 16.45 | 3,241,124 | -0.67(-3.90%) |
May 28, 2019 | 17.51 | 17.71 | 17.09 | 17.12 | 1,664,929 | -0.34(-1.94%) |
May 24, 2019 | 17.42 | 17.63 | 17.01 | 17.45 | 1,853,400 | +0.10(+0.58%) |
May 23, 2019 | 17.41 | 17.54 | 17.11 | 17.35 | 1,596,889 | -0.27(-1.50%) |
May 22, 2019 | 18.31 | 18.40 | 17.60 | 17.62 | 1,620,309 | -0.80(-4.37%) |
May 21, 2019 | 18.41 | 18.55 | 18.10 | 18.42 | 1,514,510 | +0.07(+0.40%) |
May 20, 2019 | 18.42 | 18.63 | 18.25 | 18.35 | 1,386,432 | -0.18(-0.99%) |
May 17, 2019 | 18.58 | 19.05 | 18.47 | 18.53 | 820,391 | -0.15(-0.78%) |
May 16, 2019 | 18.64 | 19.08 | 18.58 | 18.68 | 816,171 | -0.01(-0.05%) |
May 15, 2019 | 18.61 | 18.84 | 18.42 | 18.69 | 1,127,520 | -0.10(-0.54%) |
May 14, 2019 | 18.62 | 18.94 | 18.17 | 18.79 | 1,847,007 | +0.21(+1.13%) |
May 13, 2019 | 19.55 | 19.57 | 18.51 | 18.58 | 1,802,662 | -1.35(-6.79%) |
May 10, 2019 | 19.85 | 20.01 | 19.30 | 19.93 | 1,215,549 | +0.10(+0.51%) |
May 09, 2019 | 19.60 | 19.91 | 19.50 | 19.83 | 1,225,100 | +0.01(+0.05%) |
May 08, 2019 | 19.87 | 20.04 | 19.61 | 19.82 | 1,430,437 | -0.09(-0.46%) |
May 07, 2019 | 20.31 | 20.69 | 19.83 | 19.91 | 1,695,080 | -0.45(-2.20%) |
May 06, 2019 | 20.96 | 20.99 | 20.33 | 20.36 | 2,126,779 | -0.89(-4.17%) |
May 03, 2019 | 21.00 | 21.39 | 20.98 | 21.25 | 1,176,394 | +0.45(+2.15%) |
May 02, 2019 | 20.62 | 21.10 | 20.55 | 20.80 | 1,238,581 | +0.17(+0.84%) |