Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.730 | 8.950 | 8.170 | 8.330 | 1,059,661 | -0.70(-7.75%) |
Apr 29, 2020 | 8.610 | 9.220 | 8.400 | 9.030 | 1,484,994 | +0.65(+7.76%) |
Apr 28, 2020 | 8.530 | 8.800 | 8.200 | 8.380 | 1,071,866 | +0.04(+0.48%) |
Apr 27, 2020 | 7.980 | 8.550 | 7.930 | 8.340 | 1,444,415 | +0.45(+5.70%) |
Apr 24, 2020 | 7.560 | 7.965 | 7.500 | 7.890 | 767,400 | +0.33(+4.37%) |
Apr 23, 2020 | 7.580 | 7.790 | 7.530 | 7.560 | 676,523 | -0.04(-0.53%) |
Apr 22, 2020 | 7.620 | 7.770 | 7.520 | 7.600 | 580,186 | +0.08(+1.06%) |
Apr 21, 2020 | 7.560 | 7.760 | 7.410 | 7.520 | 662,684 | -0.21(-2.72%) |
Apr 20, 2020 | 7.300 | 7.920 | 7.120 | 7.730 | 1,044,120 | +0.33(+4.46%) |
Apr 17, 2020 | 7.650 | 7.790 | 7.370 | 7.400 | 928,800 | +0.01(+0.14%) |
Apr 16, 2020 | 7.280 | 7.400 | 7.060 | 7.390 | 737,873 | +0.18(+2.50%) |
Apr 15, 2020 | 7.250 | 7.430 | 7.100 | 7.210 | 1,492,997 | -0.29(-3.87%) |
Apr 14, 2020 | 7.380 | 7.680 | 7.340 | 7.500 | 1,445,920 | +0.26(+3.59%) |
Apr 13, 2020 | 7.240 | 7.360 | 6.860 | 7.240 | 1,062,164 | -0.03(-0.41%) |
Apr 09, 2020 | 7.310 | 7.700 | 7.150 | 7.270 | 986,200 | +0.05(+0.69%) |
Apr 08, 2020 | 6.510 | 7.300 | 6.480 | 7.220 | 1,439,992 | +0.84(+13.17%) |
Apr 07, 2020 | 6.310 | 6.690 | 6.260 | 6.380 | 1,795,057 | +0.28(+4.59%) |
Apr 06, 2020 | 5.850 | 6.120 | 5.750 | 6.100 | 1,494,512 | +0.70(+12.96%) |
Apr 03, 2020 | 5.580 | 6.060 | 5.310 | 5.400 | 2,095,100 | -0.38(-6.57%) |
Apr 02, 2020 | 6.020 | 6.240 | 5.640 | 5.780 | 1,810,914 | -0.21(-3.51%) |
Apr 01, 2020 | 6.320 | 6.760 | 5.960 | 5.990 | 1,661,451 | -0.46(-7.13%) |
Mar 31, 2020 | 6.410 | 6.830 | 6.300 | 6.450 | 1,271,358 | +0.10(+1.57%) |
Mar 30, 2020 | 6.610 | 6.730 | 6.110 | 6.350 | 1,311,556 | -0.15(-2.31%) |
Mar 27, 2020 | 5.930 | 6.540 | 5.570 | 6.500 | 1,913,600 | +0.46(+7.62%) |
Mar 26, 2020 | 6.420 | 6.710 | 5.820 | 6.040 | 2,825,652 | -0.34(-5.33%) |
Mar 25, 2020 | 6.340 | 6.550 | 6.010 | 6.380 | 1,538,190 | +0.08(+1.27%) |
Mar 24, 2020 | 6.870 | 6.950 | 6.140 | 6.300 | 2,054,525 | -0.11(-1.72%) |
Mar 23, 2020 | 6.210 | 6.460 | 5.900 | 6.410 | 1,476,752 | +0.22(+3.55%) |
Mar 20, 2020 | 6.010 | 6.560 | 5.910 | 6.190 | 1,505,100 | +0.23(+3.86%) |
Mar 19, 2020 | 5.510 | 6.810 | 5.500 | 5.960 | 2,225,539 | +0.53(+9.76%) |
Mar 18, 2020 | 6.500 | 6.660 | 5.140 | 5.430 | 2,938,245 | -1.18(-17.85%) |
Mar 17, 2020 | 7.140 | 7.310 | 6.530 | 6.610 | 3,242,915 | -0.51(-7.16%) |
Mar 16, 2020 | 6.560 | 7.350 | 6.400 | 7.120 | 1,358,487 | -0.05(-0.70%) |
Mar 13, 2020 | 7.610 | 7.740 | 6.770 | 7.170 | 2,982,100 | -0.09(-1.24%) |
Mar 12, 2020 | 7.840 | 8.160 | 7.170 | 7.260 | 3,299,646 | -1.14(-13.57%) |
Mar 11, 2020 | 8.610 | 8.710 | 8.280 | 8.400 | 2,473,930 | -0.35(-4.00%) |
Mar 10, 2020 | 8.310 | 8.750 | 7.990 | 8.750 | 5,155,799 | +0.74(+9.24%) |
Mar 09, 2020 | 7.450 | 8.210 | 7.340 | 8.010 | 1,656,737 | +0.03(+0.38%) |
Mar 06, 2020 | 7.920 | 8.460 | 7.840 | 7.980 | 3,406,300 | -0.01(-0.13%) |
Mar 05, 2020 | 8.160 | 8.210 | 7.850 | 7.990 | 2,860,023 | -0.37(-4.43%) |
Mar 04, 2020 | 8.100 | 8.420 | 7.870 | 8.360 | 1,693,348 | +0.30(+3.72%) |
Mar 03, 2020 | 8.430 | 8.536 | 7.970 | 8.060 | 1,970,681 | -0.38(-4.45%) |
Mar 02, 2020 | 8.660 | 8.710 | 8.190 | 8.435 | 4,562,269 | -0.23(-2.65%) |
Feb 28, 2020 | 8.370 | 8.930 | 8.290 | 8.665 | 2,572,700 | -0.08(-0.86%) |
Feb 27, 2020 | 7.810 | 9.040 | 6.800 | 8.740 | 3,643,221 | +0.59(+7.24%) |
Feb 26, 2020 | 8.430 | 8.550 | 8.060 | 8.150 | 1,820,779 | -0.17(-2.04%) |
Feb 25, 2020 | 8.650 | 8.760 | 8.150 | 8.320 | 2,418,704 | -0.26(-3.03%) |
Feb 24, 2020 | 8.900 | 8.900 | 8.400 | 8.580 | 1,886,696 | -0.51(-5.61%) |
Feb 21, 2020 | 9.420 | 9.420 | 9.010 | 9.090 | 909,400 | -0.34(-3.61%) |
Feb 20, 2020 | 9.150 | 9.500 | 9.150 | 9.430 | 1,842,478 | +0.24(+2.61%) |
Feb 19, 2020 | 9.200 | 9.360 | 9.160 | 9.190 | 1,177,196 | +0.00(+0.00%) |
Feb 18, 2020 | 9.250 | 9.380 | 9.130 | 9.190 | 1,418,691 | -0.03(-0.33%) |
Feb 14, 2020 | 9.260 | 9.490 | 9.190 | 9.220 | 2,583,200 | -0.07(-0.75%) |
Feb 13, 2020 | 9.170 | 9.440 | 9.150 | 9.290 | 1,493,130 | +0.02(+0.22%) |
Feb 12, 2020 | 9.110 | 9.460 | 9.045 | 9.270 | 1,614,113 | +0.26(+2.89%) |
Feb 11, 2020 | 8.770 | 9.290 | 8.750 | 9.010 | 1,681,622 | +0.25(+2.85%) |
Feb 10, 2020 | 9.010 | 9.050 | 8.700 | 8.760 | 1,521,422 | -0.31(-3.42%) |
Feb 07, 2020 | 9.320 | 9.330 | 8.900 | 9.070 | 1,281,600 | -0.27(-2.89%) |
Feb 06, 2020 | 9.530 | 9.645 | 9.210 | 9.340 | 1,552,785 | -0.17(-1.79%) |
Feb 05, 2020 | 9.280 | 9.630 | 9.210 | 9.510 | 1,544,013 | +0.33(+3.65%) |
Feb 04, 2020 | 9.030 | 9.230 | 8.950 | 9.175 | 1,249,682 | +0.21(+2.40%) |
Feb 03, 2020 | 9.160 | 9.190 | 8.940 | 8.960 | 1,034,011 | -0.22(-2.40%) |
Jan 31, 2020 | 9.210 | 9.310 | 9.050 | 9.180 | 858,300 | -0.08(-0.86%) |
Jan 30, 2020 | 9.090 | 9.270 | 8.963 | 9.260 | 1,358,052 | +0.09(+0.98%) |
Jan 29, 2020 | 9.390 | 9.560 | 9.160 | 9.170 | 1,189,463 | -0.21(-2.29%) |
Jan 28, 2020 | 9.300 | 9.555 | 9.180 | 9.385 | 1,795,838 | +0.12(+1.35%) |
Jan 27, 2020 | 9.060 | 9.420 | 9.060 | 9.260 | 1,249,650 | +0.04(+0.43%) |
Jan 24, 2020 | 9.300 | 9.440 | 9.130 | 9.220 | 1,811,600 | -0.41(-4.26%) |
Jan 23, 2020 | 9.630 | 9.740 | 9.360 | 9.630 | 1,025,391 | -0.03(-0.31%) |
Jan 22, 2020 | 10.01 | 10.16 | 9.620 | 9.660 | 1,605,845 | -0.32(-3.21%) |
Jan 21, 2020 | 10.00 | 10.14 | 9.780 | 9.980 | 1,804,717 | -0.07(-0.70%) |
Jan 17, 2020 | 10.17 | 10.24 | 9.960 | 10.05 | 1,311,300 | -0.02(-0.20%) |
Jan 16, 2020 | 9.940 | 10.20 | 9.920 | 10.07 | 1,951,066 | +0.17(+1.72%) |
Jan 15, 2020 | 9.880 | 10.12 | 9.800 | 9.900 | 1,262,164 | +0.03(+0.30%) |
Jan 14, 2020 | 9.770 | 10.00 | 9.680 | 9.870 | 1,623,815 | +0.08(+0.82%) |
Jan 13, 2020 | 9.990 | 10.05 | 9.750 | 9.790 | 1,563,026 | -0.24(-2.39%) |
Jan 10, 2020 | 10.11 | 10.11 | 9.860 | 10.03 | 2,320,300 | -0.04(-0.40%) |
Jan 09, 2020 | 10.13 | 10.30 | 10.05 | 10.07 | 3,307,673 | -0.06(-0.59%) |
Jan 08, 2020 | 9.790 | 10.19 | 9.760 | 10.13 | 4,562,585 | +0.34(+3.47%) |
Jan 07, 2020 | 9.970 | 10.00 | 9.740 | 9.790 | 1,443,791 | -0.16(-1.61%) |
Jan 06, 2020 | 10.00 | 10.03 | 9.560 | 9.950 | 1,770,313 | -0.14(-1.39%) |
Jan 03, 2020 | 10.50 | 10.66 | 10.04 | 10.09 | 1,405,500 | -0.43(-4.09%) |
Jan 02, 2020 | 10.32 | 10.56 | 10.29 | 10.52 | 1,234,492 | -0.15(-1.41%) |
Dec 31, 2019 | 10.25 | 10.69 | 10.15 | 10.67 | 1,182,500 | +0.37(+3.59%) |
Dec 30, 2019 | 10.38 | 10.49 | 10.28 | 10.30 | 919,269 | -0.12(-1.15%) |
Dec 27, 2019 | 10.44 | 10.55 | 10.33 | 10.42 | 860,200 | +0.01(+0.10%) |
Dec 26, 2019 | 10.54 | 10.63 | 10.25 | 10.41 | 3,064,288 | -0.15(-1.42%) |
Dec 24, 2019 | 10.44 | 10.73 | 10.44 | 10.56 | 523,900 | +0.12(+1.15%) |
Dec 23, 2019 | 10.59 | 10.63 | 10.37 | 10.44 | 1,256,121 | -0.16(-1.51%) |
Dec 20, 2019 | 10.73 | 10.75 | 10.57 | 10.60 | 1,071,900 | -0.08(-0.75%) |
Dec 19, 2019 | 10.76 | 10.83 | 10.63 | 10.68 | 1,486,821 | -0.06(-0.56%) |
Dec 18, 2019 | 10.62 | 10.90 | 10.48 | 10.74 | 1,934,980 | +0.11(+1.03%) |
Dec 17, 2019 | 10.45 | 10.69 | 10.38 | 10.63 | 1,098,576 | +0.11(+1.05%) |
Dec 16, 2019 | 10.50 | 10.60 | 10.39 | 10.52 | 1,898,178 | +0.10(+0.96%) |
Dec 13, 2019 | 10.46 | 10.61 | 10.38 | 10.42 | 1,607,900 | +0.01(+0.10%) |
Dec 12, 2019 | 10.62 | 10.89 | 10.34 | 10.41 | 2,046,134 | -0.13(-1.23%) |
Dec 11, 2019 | 10.76 | 10.76 | 10.44 | 10.54 | 1,341,908 | -0.12(-1.13%) |
Dec 10, 2019 | 10.75 | 10.94 | 9.350 | 10.66 | 2,965,878 | -0.49(-4.39%) |
Dec 09, 2019 | 11.32 | 11.32 | 11.14 | 11.15 | 579,146 | -0.17(-1.50%) |
Dec 06, 2019 | 11.50 | 11.65 | 11.29 | 11.32 | 703,000 | -0.13(-1.14%) |
Dec 05, 2019 | 11.45 | 11.51 | 11.33 | 11.45 | 677,978 | -0.06(-0.52%) |
Dec 04, 2019 | 11.32 | 11.69 | 11.29 | 11.51 | 832,292 | +0.24(+2.13%) |
Dec 03, 2019 | 11.07 | 11.36 | 10.94 | 11.27 | 958,457 | +0.10(+0.90%) |
Dec 02, 2019 | 11.65 | 11.72 | 11.01 | 11.17 | 669,072 | -0.48(-4.12%) |
Nov 29, 2019 | 11.53 | 12.00 | 11.48 | 11.65 | 414,500 | +0.12(+1.04%) |
Nov 27, 2019 | 11.50 | 11.60 | 11.42 | 11.53 | 419,500 | +0.04(+0.35%) |
Nov 26, 2019 | 11.67 | 11.67 | 11.44 | 11.49 | 597,201 | -0.18(-1.54%) |
Nov 25, 2019 | 11.27 | 11.76 | 11.25 | 11.67 | 1,376,563 | +0.43(+3.83%) |
Nov 22, 2019 | 11.64 | 11.64 | 11.19 | 11.24 | 1,357,600 | -0.31(-2.68%) |
Nov 21, 2019 | 11.79 | 11.86 | 11.47 | 11.55 | 1,103,125 | -0.22(-1.87%) |
Nov 20, 2019 | 11.66 | 11.89 | 11.64 | 11.77 | 524,914 | +0.04(+0.34%) |
Nov 19, 2019 | 11.95 | 11.95 | 11.48 | 11.73 | 725,120 | -0.24(-2.01%) |
Nov 18, 2019 | 11.80 | 12.01 | 11.61 | 11.97 | 787,211 | +0.12(+1.01%) |
Nov 15, 2019 | 12.09 | 12.11 | 11.81 | 11.85 | 1,064,800 | -0.13(-1.09%) |
Nov 14, 2019 | 11.75 | 12.02 | 11.66 | 11.98 | 910,266 | +0.23(+1.96%) |
Nov 13, 2019 | 12.02 | 12.05 | 11.70 | 11.75 | 1,273,483 | -0.36(-2.93%) |
Nov 12, 2019 | 12.37 | 12.40 | 12.00 | 12.11 | 1,402,219 | -0.21(-1.67%) |
Nov 11, 2019 | 12.78 | 12.80 | 12.27 | 12.31 | 983,969 | -0.46(-3.60%) |
Nov 08, 2019 | 12.86 | 12.90 | 12.44 | 12.77 | 3,615,000 | -0.09(-0.70%) |
Nov 07, 2019 | 13.75 | 13.86 | 11.81 | 12.86 | 5,345,292 | -2.21(-14.66%) |
Nov 06, 2019 | 15.21 | 15.34 | 14.97 | 15.07 | 1,037,190 | -0.23(-1.50%) |
Nov 05, 2019 | 15.25 | 15.53 | 15.14 | 15.30 | 706,730 | +0.08(+0.53%) |
Nov 04, 2019 | 15.30 | 15.37 | 15.13 | 15.22 | 909,637 | +0.01(+0.07%) |
Nov 01, 2019 | 15.05 | 15.39 | 14.93 | 15.21 | 1,267,200 | +0.17(+1.13%) |
Oct 31, 2019 | 15.09 | 15.09 | 14.81 | 15.04 | 566,805 | -0.11(-0.73%) |
Oct 30, 2019 | 14.93 | 15.17 | 14.70 | 15.15 | 539,769 | +0.49(+3.34%) |
Oct 29, 2019 | 14.72 | 14.83 | 14.45 | 14.66 | 722,946 | -0.06(-0.41%) |
Oct 28, 2019 | 14.92 | 14.92 | 14.71 | 14.72 | 544,048 | -0.10(-0.67%) |
Oct 25, 2019 | 14.81 | 15.04 | 14.75 | 14.82 | 620,400 | -0.10(-0.67%) |
Oct 24, 2019 | 14.83 | 14.95 | 14.68 | 14.92 | 560,076 | +0.11(+0.74%) |
Oct 23, 2019 | 14.50 | 14.93 | 14.39 | 14.81 | 532,114 | +0.28(+1.93%) |
Oct 22, 2019 | 14.50 | 14.73 | 14.42 | 14.53 | 598,289 | +0.02(+0.14%) |
Oct 21, 2019 | 14.50 | 14.69 | 14.33 | 14.51 | 1,009,774 | +0.10(+0.66%) |
Oct 18, 2019 | 14.67 | 14.98 | 14.36 | 14.41 | 1,155,100 | -0.34(-2.27%) |
Oct 17, 2019 | 14.52 | 14.77 | 14.41 | 14.75 | 623,218 | +0.37(+2.57%) |
Oct 16, 2019 | 14.22 | 14.47 | 14.09 | 14.38 | 852,821 | +0.16(+1.13%) |
Oct 15, 2019 | 14.15 | 14.38 | 13.97 | 14.22 | 1,114,900 | +0.11(+0.74%) |
Oct 14, 2019 | 14.30 | 14.43 | 13.94 | 14.12 | 682,646 | -0.18(-1.26%) |
Oct 11, 2019 | 14.22 | 14.55 | 13.86 | 14.29 | 1,536,100 | +0.29(+2.03%) |
Oct 10, 2019 | 13.68 | 14.14 | 13.59 | 14.01 | 1,092,273 | +0.35(+2.56%) |
Oct 09, 2019 | 13.78 | 13.88 | 13.50 | 13.66 | 597,674 | -0.04(-0.29%) |
Oct 08, 2019 | 13.84 | 13.91 | 13.50 | 13.70 | 807,002 | -0.29(-2.07%) |
Oct 07, 2019 | 14.05 | 14.12 | 13.72 | 13.99 | 779,150 | -0.07(-0.50%) |
Oct 04, 2019 | 13.76 | 14.12 | 13.73 | 14.06 | 1,126,100 | +0.37(+2.70%) |
Oct 03, 2019 | 13.45 | 13.82 | 13.18 | 13.69 | 928,565 | +0.22(+1.63%) |
Oct 02, 2019 | 13.44 | 13.61 | 13.29 | 13.47 | 793,969 | +0.02(+0.15%) |
Oct 01, 2019 | 13.32 | 13.72 | 13.30 | 13.45 | 1,196,807 | +0.14(+1.09%) |
Sep 30, 2019 | 13.09 | 13.38 | 12.87 | 13.30 | 1,697,989 | +0.04(+0.34%) |
Sep 27, 2019 | 13.57 | 13.74 | 12.93 | 13.26 | 1,123,000 | -0.26(-1.92%) |
Sep 26, 2019 | 13.79 | 13.84 | 13.48 | 13.52 | 692,941 | -0.23(-1.67%) |
Sep 25, 2019 | 13.51 | 13.80 | 13.40 | 13.75 | 781,611 | +0.19(+1.40%) |
Sep 24, 2019 | 13.81 | 13.85 | 13.50 | 13.56 | 1,077,890 | -0.22(-1.60%) |
Sep 23, 2019 | 13.67 | 13.96 | 13.36 | 13.78 | 976,025 | +0.07(+0.51%) |
Sep 20, 2019 | 14.13 | 14.16 | 13.60 | 13.71 | 1,845,900 | -0.46(-3.25%) |
Sep 19, 2019 | 14.41 | 14.51 | 14.14 | 14.17 | 1,300,504 | -0.21(-1.46%) |
Sep 18, 2019 | 14.60 | 14.73 | 14.25 | 14.38 | 882,248 | -0.24(-1.64%) |
Sep 17, 2019 | 14.95 | 15.05 | 14.42 | 14.62 | 1,626,873 | -0.34(-2.27%) |
Sep 16, 2019 | 14.96 | 15.31 | 14.87 | 14.96 | 1,237,028 | -0.01(-0.07%) |
Sep 13, 2019 | 15.11 | 15.26 | 14.95 | 14.97 | 886,200 | -0.14(-0.93%) |
Sep 12, 2019 | 15.00 | 15.37 | 14.99 | 15.11 | 986,660 | +0.12(+0.80%) |
Sep 11, 2019 | 14.69 | 15.41 | 14.64 | 14.99 | 1,671,005 | +0.34(+2.32%) |
Sep 10, 2019 | 14.28 | 14.78 | 14.16 | 14.65 | 1,265,587 | +0.30(+2.09%) |
Sep 09, 2019 | 14.17 | 14.48 | 14.14 | 14.35 | 911,498 | +0.28(+1.99%) |
Sep 06, 2019 | 13.86 | 14.38 | 13.82 | 14.07 | 1,228,200 | +0.22(+1.59%) |
Sep 05, 2019 | 14.14 | 14.22 | 13.13 | 13.85 | 1,802,081 | -0.37(-2.60%) |
Sep 04, 2019 | 14.01 | 14.38 | 13.98 | 14.22 | 656,183 | +0.30(+2.16%) |
Sep 03, 2019 | 14.26 | 14.54 | 13.82 | 13.92 | 879,224 | -0.54(-3.73%) |
Aug 30, 2019 | 14.52 | 14.73 | 14.24 | 14.46 | 896,500 | +0.07(+0.49%) |
Aug 29, 2019 | 14.05 | 14.58 | 14.00 | 14.39 | 828,985 | +0.45(+3.23%) |
Aug 28, 2019 | 14.06 | 14.30 | 13.85 | 13.94 | 1,031,181 | -0.12(-0.85%) |
Aug 27, 2019 | 14.52 | 14.67 | 13.87 | 14.06 | 1,035,553 | -0.60(-4.09%) |
Aug 26, 2019 | 14.52 | 14.70 | 14.29 | 14.66 | 951,013 | +0.26(+1.81%) |
Aug 23, 2019 | 14.75 | 14.99 | 14.40 | 14.40 | 697,100 | -0.47(-3.16%) |
Aug 22, 2019 | 15.00 | 15.18 | 14.80 | 14.87 | 418,528 | -0.06(-0.40%) |
Aug 21, 2019 | 14.84 | 15.15 | 14.51 | 14.93 | 546,493 | +0.22(+1.50%) |
Aug 20, 2019 | 14.82 | 14.84 | 14.32 | 14.71 | 724,918 | -0.17(-1.14%) |
Aug 19, 2019 | 15.11 | 15.20 | 14.80 | 14.88 | 738,545 | -0.12(-0.80%) |
Aug 16, 2019 | 15.17 | 15.23 | 14.86 | 15.00 | 676,800 | +0.00(+0.00%) |
Aug 15, 2019 | 14.90 | 15.19 | 14.85 | 15.00 | 810,655 | +0.27(+1.83%) |
Aug 14, 2019 | 15.06 | 15.29 | 14.36 | 14.73 | 1,381,554 | -0.74(-4.78%) |
Aug 13, 2019 | 15.00 | 15.77 | 14.98 | 15.47 | 1,222,647 | +0.47(+3.13%) |
Aug 12, 2019 | 15.23 | 15.34 | 14.60 | 15.00 | 1,160,781 | -0.15(-0.99%) |
Aug 09, 2019 | 16.74 | 16.74 | 15.04 | 15.15 | 2,508,900 | -1.86(-10.93%) |
Aug 08, 2019 | 17.06 | 17.75 | 16.91 | 17.01 | 1,812,867 | +0.77(+4.74%) |
Aug 07, 2019 | 15.47 | 16.45 | 15.17 | 16.24 | 1,352,857 | +0.78(+5.05%) |
Aug 06, 2019 | 15.74 | 15.98 | 15.14 | 15.46 | 601,879 | -0.24(-1.53%) |
Aug 05, 2019 | 15.60 | 15.78 | 15.28 | 15.70 | 571,148 | -0.18(-1.13%) |
Aug 02, 2019 | 16.25 | 16.25 | 15.64 | 15.88 | 591,800 | -0.38(-2.34%) |
Aug 01, 2019 | 16.45 | 16.74 | 16.07 | 16.26 | 361,624 | -0.18(-1.09%) |
Jul 31, 2019 | 16.75 | 16.99 | 16.28 | 16.44 | 475,937 | -0.30(-1.79%) |
Jul 30, 2019 | 16.35 | 16.79 | 16.14 | 16.74 | 665,667 | +0.36(+2.20%) |
Jul 29, 2019 | 16.90 | 16.99 | 16.16 | 16.38 | 1,016,454 | -0.61(-3.59%) |
Jul 26, 2019 | 16.91 | 17.16 | 16.90 | 16.99 | 524,200 | +0.15(+0.89%) |
Jul 25, 2019 | 16.89 | 16.93 | 16.63 | 16.84 | 377,539 | -0.10(-0.59%) |
Jul 24, 2019 | 16.57 | 17.03 | 16.55 | 16.94 | 411,609 | +0.34(+2.05%) |
Jul 23, 2019 | 16.50 | 16.63 | 16.38 | 16.60 | 317,678 | +0.23(+1.41%) |
Jul 22, 2019 | 17.15 | 17.15 | 16.31 | 16.37 | 705,531 | -0.67(-3.93%) |
Jul 19, 2019 | 16.94 | 17.14 | 16.89 | 17.04 | 772,200 | +0.10(+0.59%) |
Jul 18, 2019 | 16.94 | 17.10 | 16.60 | 16.94 | 737,577 | +0.10(+0.59%) |
Jul 17, 2019 | 16.64 | 16.97 | 16.63 | 16.84 | 398,375 | +0.21(+1.26%) |
Jul 16, 2019 | 16.63 | 16.82 | 16.49 | 16.63 | 665,288 | +0.00(+0.00%) |
Jul 15, 2019 | 16.64 | 16.75 | 16.22 | 16.63 | 842,426 | +0.01(+0.06%) |
Jul 12, 2019 | 16.15 | 16.71 | 16.11 | 16.62 | 1,039,700 | +0.50(+3.10%) |
Jul 11, 2019 | 16.10 | 16.15 | 15.87 | 16.12 | 707,145 | +0.14(+0.88%) |
Jul 10, 2019 | 16.18 | 16.26 | 15.85 | 15.98 | 857,912 | -0.16(-0.99%) |
Jul 09, 2019 | 15.91 | 16.14 | 15.87 | 16.14 | 660,569 | +0.16(+1.00%) |
Jul 08, 2019 | 15.89 | 16.09 | 15.79 | 15.98 | 1,438,441 | +0.17(+1.08%) |
Jul 05, 2019 | 15.54 | 15.86 | 15.50 | 15.81 | 441,800 | +0.35(+2.26%) |
Jul 03, 2019 | 15.36 | 15.61 | 15.21 | 15.46 | 553,200 | +0.07(+0.45%) |
Jul 02, 2019 | 15.59 | 15.77 | 15.16 | 15.39 | 911,460 | -0.29(-1.85%) |
Jul 01, 2019 | 16.30 | 16.47 | 15.40 | 15.68 | 1,070,544 | -0.40(-2.49%) |
Jun 28, 2019 | 16.12 | 16.44 | 15.93 | 16.08 | 6,966,800 | +0.02(+0.12%) |
Jun 27, 2019 | 15.78 | 16.08 | 15.56 | 16.06 | 1,416,017 | +0.45(+2.88%) |
Jun 26, 2019 | 15.82 | 16.17 | 15.54 | 15.61 | 1,023,549 | +0.53(+3.51%) |
Jun 25, 2019 | 15.50 | 15.50 | 14.91 | 15.08 | 1,473,742 | -0.41(-2.65%) |
Jun 24, 2019 | 15.56 | 15.78 | 15.07 | 15.49 | 1,461,541 | -0.02(-0.13%) |
Jun 21, 2019 | 16.00 | 16.53 | 15.49 | 15.51 | 2,400,400 | -0.46(-2.88%) |
Jun 20, 2019 | 15.55 | 16.06 | 15.50 | 15.97 | 1,987,872 | +0.50(+3.23%) |
Jun 19, 2019 | 15.57 | 15.81 | 15.06 | 15.47 | 1,756,100 | +0.32(+2.11%) |
Jun 18, 2019 | 15.52 | 15.69 | 15.01 | 15.15 | 780,024 | -0.29(-1.88%) |
Jun 17, 2019 | 15.26 | 15.66 | 15.05 | 15.44 | 853,696 | +0.18(+1.18%) |
Jun 14, 2019 | 15.75 | 15.82 | 14.97 | 15.26 | 1,107,700 | -0.41(-2.62%) |
Jun 13, 2019 | 14.57 | 15.81 | 14.55 | 15.67 | 1,909,431 | +1.11(+7.62%) |
Jun 12, 2019 | 15.13 | 15.16 | 14.42 | 14.56 | 664,931 | -0.57(-3.77%) |
Jun 11, 2019 | 15.26 | 15.43 | 14.90 | 15.13 | 819,363 | +0.08(+0.53%) |
Jun 10, 2019 | 14.53 | 15.60 | 14.50 | 15.05 | 1,409,464 | +0.66(+4.59%) |
Jun 07, 2019 | 14.28 | 14.63 | 14.26 | 14.39 | 765,300 | +0.07(+0.49%) |
Jun 06, 2019 | 14.26 | 14.40 | 14.08 | 14.32 | 856,831 | +0.14(+0.99%) |
Jun 05, 2019 | 14.50 | 14.68 | 14.09 | 14.18 | 899,815 | -0.25(-1.73%) |
Jun 04, 2019 | 14.32 | 14.50 | 14.11 | 14.43 | 711,093 | +0.13(+0.91%) |
Jun 03, 2019 | 14.94 | 14.98 | 14.26 | 14.30 | 914,327 | -0.68(-4.54%) |
May 31, 2019 | 14.91 | 15.10 | 14.61 | 14.98 | 771,100 | -0.06(-0.40%) |
May 30, 2019 | 15.17 | 15.31 | 14.93 | 15.04 | 785,613 | +0.00(+0.00%) |
May 29, 2019 | 14.76 | 15.15 | 14.58 | 15.04 | 2,214,138 | +0.15(+1.01%) |
May 28, 2019 | 15.63 | 15.80 | 14.85 | 14.89 | 2,461,016 | -0.76(-4.86%) |
May 24, 2019 | 15.81 | 16.18 | 15.61 | 15.65 | 947,000 | -0.07(-0.45%) |
May 23, 2019 | 15.73 | 15.89 | 15.52 | 15.72 | 804,522 | -0.08(-0.51%) |
May 22, 2019 | 15.92 | 15.95 | 15.62 | 15.80 | 601,264 | -0.04(-0.25%) |
May 21, 2019 | 15.63 | 16.17 | 15.38 | 15.84 | 1,016,976 | +0.36(+2.33%) |
May 20, 2019 | 15.70 | 15.80 | 15.28 | 15.48 | 1,015,954 | -0.30(-1.90%) |
May 17, 2019 | 15.89 | 16.17 | 15.65 | 15.78 | 1,080,300 | -0.07(-0.44%) |
May 16, 2019 | 16.11 | 16.21 | 15.55 | 15.85 | 1,787,070 | -0.38(-2.34%) |
May 15, 2019 | 16.40 | 16.57 | 16.12 | 16.23 | 1,025,544 | -0.37(-2.23%) |
May 14, 2019 | 16.60 | 16.83 | 16.10 | 16.60 | 1,021,611 | +0.09(+0.55%) |
May 13, 2019 | 16.31 | 16.82 | 16.15 | 16.51 | 1,501,334 | -0.24(-1.43%) |
May 10, 2019 | 16.58 | 16.93 | 15.62 | 16.75 | 6,739,000 | -0.11(-0.65%) |
May 09, 2019 | 19.38 | 19.38 | 16.73 | 16.86 | 3,627,654 | -3.62(-17.68%) |
May 08, 2019 | 20.75 | 20.90 | 20.36 | 20.48 | 853,151 | -0.23(-1.11%) |
May 07, 2019 | 20.16 | 20.85 | 20.13 | 20.71 | 543,227 | +0.18(+0.88%) |
May 06, 2019 | 20.02 | 20.68 | 20.00 | 20.53 | 369,315 | -0.17(-0.82%) |
May 03, 2019 | 20.52 | 20.82 | 20.25 | 20.70 | 407,700 | +0.35(+1.72%) |
May 02, 2019 | 20.28 | 20.72 | 20.11 | 20.35 | 430,212 | +0.05(+0.25%) |