Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.22 | 17.23 | 16.62 | 17.06 | 193,960,464 | +0.11(+0.66%) |
Apr 29, 2020 | 16.40 | 17.21 | 16.16 | 16.95 | 176,582,224 | +1.60(+10.40%) |
Apr 28, 2020 | 16.68 | 16.69 | 15.31 | 15.35 | 197,017,968 | -0.88(-5.41%) |
Apr 27, 2020 | 16.43 | 16.53 | 16.05 | 16.23 | 155,492,336 | +0.31(+1.95%) |
Apr 24, 2020 | 15.29 | 15.99 | 14.97 | 15.92 | 162,727,872 | +0.73(+4.83%) |
Apr 23, 2020 | 15.46 | 16.04 | 15.09 | 15.19 | 216,948,240 | -0.10(-0.66%) |
Apr 22, 2020 | 14.93 | 15.57 | 14.75 | 15.29 | 140,573,968 | +1.24(+8.85%) |
Apr 21, 2020 | 15.32 | 15.44 | 13.77 | 14.04 | 265,096,528 | -1.75(-11.06%) |
Apr 20, 2020 | 15.94 | 16.51 | 15.76 | 15.79 | 197,289,392 | -0.53(-3.24%) |
Apr 17, 2020 | 16.55 | 16.65 | 15.66 | 16.32 | 236,943,296 | +0.40(+2.50%) |
Apr 16, 2020 | 15.61 | 16.16 | 15.15 | 15.92 | 286,219,456 | +0.81(+5.36%) |
Apr 15, 2020 | 14.90 | 15.50 | 14.59 | 15.11 | 220,198,624 | -0.52(-3.32%) |
Apr 14, 2020 | 14.69 | 15.75 | 14.52 | 15.63 | 249,808,960 | +1.80(+12.98%) |
Apr 13, 2020 | 13.21 | 13.91 | 12.98 | 13.83 | 217,943,568 | +0.46(+3.47%) |
Apr 09, 2020 | 13.68 | 13.87 | 13.03 | 13.37 | 282,809,184 | +0.05(+0.37%) |
Apr 08, 2020 | 12.89 | 13.45 | 12.54 | 13.32 | 264,104,944 | +0.80(+6.39%) |
Apr 07, 2020 | 13.67 | 13.77 | 12.47 | 12.52 | 335,405,984 | -0.02(-0.19%) |
Apr 06, 2020 | 11.52 | 12.76 | 11.34 | 12.55 | 264,368,384 | +2.17(+20.93%) |
Apr 03, 2020 | 10.73 | 11.00 | 9.993 | 10.37 | 283,415,584 | -0.44(-4.03%) |
Apr 02, 2020 | 10.08 | 10.84 | 9.970 | 10.81 | 238,727,184 | +0.60(+5.92%) |
Apr 01, 2020 | 10.66 | 11.18 | 9.934 | 10.21 | 273,272,256 | -1.45(-12.41%) |
Mar 31, 2020 | 11.89 | 12.60 | 11.46 | 11.65 | 373,399,680 | -0.33(-2.78%) |
Mar 30, 2020 | 11.15 | 12.08 | 11.00 | 11.98 | 212,630,928 | +1.14(+10.51%) |
Mar 27, 2020 | 11.16 | 11.82 | 10.71 | 10.84 | 284,774,784 | -1.26(-10.39%) |
Mar 26, 2020 | 10.72 | 12.23 | 10.68 | 12.10 | 331,042,080 | +1.69(+16.29%) |
Mar 25, 2020 | 10.81 | 11.70 | 10.05 | 10.41 | 425,956,736 | -0.25(-2.32%) |
Mar 24, 2020 | 10.08 | 10.70 | 9.814 | 10.65 | 422,989,824 | +1.94(+22.29%) |
Mar 23, 2020 | 8.787 | 9.293 | 7.892 | 8.711 | 417,077,984 | +0.03(+0.31%) |
Mar 20, 2020 | 10.51 | 10.71 | 8.584 | 8.684 | 399,837,184 | -1.15(-11.71%) |
Mar 19, 2020 | 9.501 | 10.78 | 8.804 | 9.836 | 410,685,600 | +0.22(+2.31%) |
Mar 18, 2020 | 8.877 | 10.15 | 8.004 | 9.613 | 431,586,880 | -0.98(-9.26%) |
Mar 17, 2020 | 9.631 | 11.04 | 8.743 | 10.59 | 388,232,224 | +1.25(+13.37%) |
Mar 16, 2020 | 9.895 | 11.89 | 9.046 | 9.344 | 335,192,704 | -4.56(-32.78%) |
Mar 13, 2020 | 12.78 | 14.02 | 11.02 | 13.90 | 284,338,912 | +2.95(+26.99%) |
Mar 12, 2020 | 12.11 | 14.06 | 10.86 | 10.95 | 315,293,216 | -4.13(-27.41%) |
Mar 11, 2020 | 16.09 | 16.44 | 14.43 | 15.08 | 221,570,160 | -2.23(-12.86%) |
Mar 10, 2020 | 16.62 | 17.35 | 14.92 | 17.30 | 232,340,480 | +2.33(+15.56%) |
Mar 09, 2020 | 15.05 | 16.91 | 14.92 | 14.97 | 206,693,328 | -3.82(-20.31%) |
Mar 06, 2020 | 17.79 | 19.09 | 17.36 | 18.79 | 201,140,608 | -1.04(-5.24%) |
Mar 05, 2020 | 20.11 | 21.22 | 19.34 | 19.83 | 196,428,432 | -1.91(-8.77%) |
Mar 04, 2020 | 20.43 | 21.80 | 19.88 | 21.74 | 160,359,904 | +2.35(+12.14%) |
Mar 03, 2020 | 21.61 | 22.38 | 18.80 | 19.39 | 278,973,184 | -2.02(-9.42%) |
Mar 02, 2020 | 19.39 | 21.46 | 18.58 | 21.40 | 183,820,224 | +2.57(+13.65%) |
Feb 28, 2020 | 16.73 | 18.94 | 16.51 | 18.83 | 253,189,168 | +0.29(+1.56%) |
Feb 27, 2020 | 20.13 | 21.13 | 18.48 | 18.54 | 215,550,640 | -3.26(-14.95%) |
Feb 26, 2020 | 21.83 | 22.92 | 21.31 | 21.80 | 171,603,584 | +0.30(+1.38%) |
Feb 25, 2020 | 23.95 | 24.19 | 21.26 | 21.51 | 152,578,000 | -1.89(-8.09%) |
Feb 24, 2020 | 23.55 | 24.35 | 22.90 | 23.40 | 136,284,384 | -3.05(-11.52%) |
Feb 21, 2020 | 27.65 | 27.78 | 26.10 | 26.45 | 106,015,312 | -1.60(-5.72%) |
Feb 20, 2020 | 28.69 | 28.85 | 27.00 | 28.05 | 115,714,544 | -0.82(-2.85%) |
Feb 19, 2020 | 28.57 | 29.05 | 28.46 | 28.87 | 53,532,448 | +0.81(+2.89%) |
Feb 18, 2020 | 27.62 | 28.23 | 27.53 | 28.06 | 66,567,752 | +0.05(+0.17%) |
Feb 14, 2020 | 27.93 | 28.12 | 27.65 | 28.01 | 58,253,732 | +0.19(+0.68%) |
Feb 13, 2020 | 27.34 | 28.15 | 27.24 | 27.82 | 79,082,512 | -0.11(-0.39%) |
Feb 12, 2020 | 27.61 | 27.96 | 27.41 | 27.93 | 61,036,260 | +0.79(+2.93%) |
Feb 11, 2020 | 27.56 | 27.85 | 26.92 | 27.14 | 98,626,648 | +0.02(+0.07%) |
Feb 10, 2020 | 25.92 | 27.12 | 25.90 | 27.12 | 62,566,496 | +0.94(+3.61%) |
Feb 07, 2020 | 26.16 | 26.61 | 25.95 | 26.17 | 78,740,800 | -0.34(-1.29%) |
Feb 06, 2020 | 26.05 | 26.54 | 25.78 | 26.51 | 57,444,380 | +0.63(+2.44%) |
Feb 05, 2020 | 26.55 | 26.55 | 25.41 | 25.88 | 88,958,296 | +0.30(+1.16%) |
Feb 04, 2020 | 24.94 | 25.74 | 24.70 | 25.59 | 71,175,104 | +1.64(+6.83%) |
Feb 03, 2020 | 23.26 | 24.13 | 23.22 | 23.95 | 88,779,336 | +1.05(+4.59%) |
Jan 31, 2020 | 24.38 | 24.39 | 22.68 | 22.90 | 112,645,744 | -1.18(-4.91%) |
Jan 30, 2020 | 23.38 | 24.11 | 23.15 | 24.08 | 101,838,528 | +0.08(+0.33%) |
Jan 29, 2020 | 24.12 | 24.20 | 23.52 | 24.01 | 70,446,376 | +0.28(+1.16%) |
Jan 28, 2020 | 23.15 | 23.89 | 22.98 | 23.73 | 87,401,112 | +1.05(+4.65%) |
Jan 27, 2020 | 22.56 | 23.07 | 22.05 | 22.68 | 101,180,384 | -1.49(-6.18%) |
Jan 24, 2020 | 25.16 | 25.24 | 23.85 | 24.17 | 122,352,376 | -0.64(-2.59%) |
Jan 23, 2020 | 24.54 | 24.84 | 24.20 | 24.81 | 72,981,680 | +0.23(+0.93%) |
Jan 22, 2020 | 24.76 | 25.02 | 24.50 | 24.59 | 69,154,456 | +0.17(+0.68%) |
Jan 21, 2020 | 24.22 | 24.58 | 24.20 | 24.42 | 70,720,544 | -0.01(-0.05%) |
Jan 17, 2020 | 24.38 | 24.49 | 24.03 | 24.43 | 73,808,968 | +0.36(+1.49%) |
Jan 16, 2020 | 23.75 | 24.09 | 23.61 | 24.07 | 61,610,204 | +0.65(+2.79%) |
Jan 15, 2020 | 23.42 | 23.75 | 23.19 | 23.42 | 67,529,208 | +0.01(+0.06%) |
Jan 14, 2020 | 23.62 | 23.76 | 23.29 | 23.40 | 74,491,520 | -0.28(-1.17%) |
Jan 13, 2020 | 23.17 | 23.69 | 23.06 | 23.68 | 59,576,832 | +0.80(+3.50%) |
Jan 10, 2020 | 23.33 | 23.35 | 22.78 | 22.88 | 70,411,360 | -0.19(-0.82%) |
Jan 09, 2020 | 23.04 | 23.20 | 22.68 | 23.07 | 74,332,288 | +0.36(+1.59%) |
Jan 08, 2020 | 22.00 | 22.81 | 21.89 | 22.71 | 81,358,408 | +0.71(+3.24%) |
Jan 07, 2020 | 22.04 | 22.20 | 21.80 | 22.00 | 55,334,620 | -0.03(-0.12%) |
Jan 06, 2020 | 21.10 | 22.03 | 21.02 | 22.02 | 65,471,284 | +0.41(+1.90%) |
Jan 03, 2020 | 21.35 | 22.01 | 21.33 | 21.61 | 74,277,984 | -0.60(-2.72%) |
Jan 02, 2020 | 21.69 | 22.22 | 21.57 | 22.22 | 67,042,744 | +1.05(+4.96%) |
Dec 31, 2019 | 20.86 | 21.22 | 20.75 | 21.17 | 43,152,784 | +0.12(+0.57%) |
Dec 30, 2019 | 21.45 | 21.49 | 20.74 | 21.05 | 57,714,120 | -0.43(-1.99%) |
Dec 27, 2019 | 21.77 | 21.78 | 21.31 | 21.47 | 51,046,740 | -0.06(-0.30%) |
Dec 26, 2019 | 21.09 | 21.55 | 21.09 | 21.54 | 32,847,504 | +0.55(+2.60%) |
Dec 24, 2019 | 21.02 | 21.05 | 20.85 | 20.99 | 20,393,426 | -0.01(-0.06%) |
Dec 23, 2019 | 21.03 | 21.07 | 20.92 | 21.00 | 37,045,032 | +0.19(+0.93%) |
Dec 20, 2019 | 20.84 | 20.91 | 20.68 | 20.81 | 50,969,200 | +0.24(+1.19%) |
Dec 19, 2019 | 20.21 | 20.58 | 20.21 | 20.57 | 42,636,276 | +0.41(+2.04%) |
Dec 18, 2019 | 20.20 | 20.36 | 20.13 | 20.16 | 36,513,476 | +0.05(+0.23%) |
Dec 17, 2019 | 20.19 | 20.24 | 20.05 | 20.11 | 43,237,832 | +0.03(+0.13%) |
Dec 16, 2019 | 19.90 | 20.19 | 19.89 | 20.08 | 50,822,148 | +0.56(+2.87%) |
Dec 13, 2019 | 19.30 | 19.73 | 19.18 | 19.52 | 82,356,888 | +0.17(+0.90%) |
Dec 12, 2019 | 18.86 | 19.56 | 18.78 | 19.35 | 93,699,608 | +0.43(+2.29%) |
Dec 11, 2019 | 18.75 | 18.98 | 18.67 | 18.92 | 46,364,396 | +0.28(+1.51%) |
Dec 10, 2019 | 18.69 | 18.89 | 18.50 | 18.64 | 57,298,024 | -0.04(-0.22%) |
Dec 09, 2019 | 18.85 | 19.10 | 18.66 | 18.68 | 39,846,444 | -0.23(-1.23%) |
Dec 06, 2019 | 18.75 | 18.98 | 18.71 | 18.91 | 47,566,672 | +0.57(+3.09%) |
Dec 05, 2019 | 18.44 | 18.44 | 18.08 | 18.34 | 45,560,656 | +0.10(+0.52%) |
Dec 04, 2019 | 18.26 | 18.38 | 18.17 | 18.25 | 44,822,748 | +0.27(+1.48%) |
Dec 03, 2019 | 17.67 | 18.00 | 17.38 | 17.98 | 80,089,736 | -0.41(-2.25%) |
Dec 02, 2019 | 19.00 | 19.02 | 18.10 | 18.39 | 77,644,792 | -0.61(-3.22%) |
Nov 29, 2019 | 19.12 | 19.21 | 18.97 | 19.00 | 27,506,974 | -0.26(-1.33%) |
Nov 27, 2019 | 19.01 | 19.27 | 18.95 | 19.26 | 42,216,628 | +0.38(+2.02%) |
Nov 26, 2019 | 18.80 | 18.95 | 18.73 | 18.88 | 42,792,976 | +0.11(+0.60%) |
Nov 25, 2019 | 18.36 | 18.78 | 18.36 | 18.77 | 40,951,796 | +0.63(+3.46%) |
Nov 22, 2019 | 18.23 | 18.26 | 17.84 | 18.14 | 42,781,128 | +0.05(+0.27%) |
Nov 21, 2019 | 18.17 | 18.20 | 17.93 | 18.09 | 46,181,392 | -0.14(-0.78%) |
Nov 20, 2019 | 18.42 | 18.59 | 17.80 | 18.23 | 76,911,920 | -0.33(-1.75%) |
Nov 19, 2019 | 18.69 | 18.69 | 18.36 | 18.56 | 57,323,140 | +0.08(+0.41%) |
Nov 18, 2019 | 18.36 | 18.57 | 18.13 | 18.48 | 49,446,164 | +0.10(+0.52%) |
Nov 15, 2019 | 18.36 | 18.42 | 18.20 | 18.39 | 46,349,732 | +0.34(+1.88%) |
Nov 14, 2019 | 17.89 | 18.08 | 17.73 | 18.05 | 54,537,852 | -0.00(-0.03%) |
Nov 13, 2019 | 17.90 | 18.15 | 17.86 | 18.05 | 57,427,828 | -0.03(-0.15%) |
Nov 12, 2019 | 17.97 | 18.27 | 17.89 | 18.08 | 65,640,468 | +0.15(+0.82%) |
Nov 11, 2019 | 17.74 | 17.96 | 17.66 | 17.93 | 38,919,956 | -0.08(-0.42%) |
Nov 08, 2019 | 17.69 | 18.01 | 17.56 | 18.01 | 41,742,532 | +0.21(+1.18%) |
Nov 07, 2019 | 17.90 | 18.14 | 17.64 | 17.80 | 64,000,060 | +0.18(+1.01%) |
Nov 06, 2019 | 17.69 | 17.69 | 17.37 | 17.62 | 58,844,032 | -0.11(-0.63%) |
Nov 05, 2019 | 17.79 | 17.84 | 17.57 | 17.73 | 52,263,736 | +0.02(+0.12%) |
Nov 04, 2019 | 17.75 | 17.84 | 17.63 | 17.71 | 50,086,636 | +0.31(+1.78%) |
Nov 01, 2019 | 17.16 | 17.40 | 17.08 | 17.40 | 58,828,396 | +0.46(+2.71%) |
Oct 31, 2019 | 17.06 | 17.09 | 16.65 | 16.94 | 63,016,344 | +0.01(+0.07%) |
Oct 30, 2019 | 16.78 | 17.01 | 16.49 | 16.93 | 60,726,984 | +0.23(+1.41%) |
Oct 29, 2019 | 17.00 | 17.08 | 16.68 | 16.69 | 54,693,696 | -0.39(-2.30%) |
Oct 28, 2019 | 16.83 | 17.15 | 16.83 | 17.09 | 56,985,560 | +0.51(+3.05%) |
Oct 25, 2019 | 15.96 | 16.62 | 15.95 | 16.58 | 66,050,688 | +0.37(+2.28%) |
Oct 24, 2019 | 16.10 | 16.24 | 15.88 | 16.21 | 63,617,044 | +0.45(+2.87%) |
Oct 23, 2019 | 15.57 | 15.77 | 15.50 | 15.76 | 50,357,496 | +0.07(+0.47%) |
Oct 22, 2019 | 16.22 | 16.31 | 15.67 | 15.68 | 64,609,428 | -0.37(-2.31%) |
Oct 21, 2019 | 15.90 | 16.09 | 15.75 | 16.06 | 48,364,468 | +0.41(+2.64%) |
Oct 18, 2019 | 16.04 | 16.14 | 15.40 | 15.64 | 79,035,768 | -0.46(-2.87%) |
Oct 17, 2019 | 16.27 | 16.34 | 15.92 | 16.11 | 62,443,248 | +0.11(+0.69%) |
Oct 16, 2019 | 15.94 | 16.11 | 15.84 | 16.00 | 60,511,936 | -0.12(-0.74%) |
Oct 15, 2019 | 15.67 | 16.22 | 15.64 | 16.12 | 72,439,000 | +0.59(+3.79%) |
Oct 14, 2019 | 15.46 | 15.67 | 15.42 | 15.53 | 47,200,012 | +0.02(+0.11%) |
Oct 11, 2019 | 15.46 | 15.89 | 15.44 | 15.51 | 114,246,488 | +0.56(+3.74%) |
Oct 10, 2019 | 14.63 | 15.13 | 14.59 | 14.95 | 92,074,920 | +0.32(+2.19%) |
Oct 09, 2019 | 14.57 | 14.82 | 14.44 | 14.63 | 79,548,024 | +0.43(+3.03%) |
Oct 08, 2019 | 14.58 | 14.79 | 14.18 | 14.20 | 120,971,752 | -0.68(-4.55%) |
Oct 07, 2019 | 14.88 | 15.24 | 14.80 | 14.88 | 83,305,432 | -0.14(-0.93%) |
Oct 04, 2019 | 14.60 | 15.08 | 14.57 | 15.02 | 87,359,232 | +0.61(+4.21%) |
Oct 03, 2019 | 13.94 | 14.42 | 13.42 | 14.41 | 123,387,464 | +0.46(+3.29%) |
Oct 02, 2019 | 14.41 | 14.41 | 13.69 | 13.95 | 139,002,528 | -0.75(-5.12%) |
Oct 01, 2019 | 15.24 | 15.49 | 14.62 | 14.70 | 81,621,144 | -0.36(-2.42%) |
Sep 30, 2019 | 14.81 | 15.14 | 14.74 | 15.07 | 60,760,008 | +0.39(+2.67%) |
Sep 27, 2019 | 15.29 | 15.32 | 14.34 | 14.68 | 96,464,824 | -0.55(-3.63%) |
Sep 26, 2019 | 15.34 | 15.37 | 14.88 | 15.23 | 70,046,080 | -0.15(-1.00%) |
Sep 25, 2019 | 14.85 | 15.51 | 14.48 | 15.38 | 78,431,496 | +0.48(+3.20%) |
Sep 24, 2019 | 15.73 | 15.83 | 14.70 | 14.90 | 104,990,400 | -0.61(-3.95%) |
Sep 23, 2019 | 15.47 | 15.66 | 15.33 | 15.52 | 46,714,952 | +0.01(+0.09%) |
Sep 20, 2019 | 16.08 | 16.12 | 15.34 | 15.50 | 63,601,672 | -0.50(-3.15%) |
Sep 19, 2019 | 16.02 | 16.30 | 15.91 | 16.01 | 68,041,640 | +0.07(+0.44%) |
Sep 18, 2019 | 15.86 | 15.96 | 15.34 | 15.94 | 72,902,752 | -0.01(-0.06%) |
Sep 17, 2019 | 15.73 | 15.96 | 15.64 | 15.95 | 46,657,656 | +0.21(+1.32%) |
Sep 16, 2019 | 15.64 | 15.84 | 15.60 | 15.74 | 49,547,808 | -0.22(-1.38%) |
Sep 13, 2019 | 16.06 | 16.17 | 15.89 | 15.96 | 55,022,948 | -0.17(-1.06%) |
Sep 12, 2019 | 16.23 | 16.50 | 16.06 | 16.13 | 71,495,880 | +0.20(+1.24%) |
Sep 11, 2019 | 15.58 | 15.96 | 15.48 | 15.93 | 55,682,128 | +0.42(+2.69%) |
Sep 10, 2019 | 15.39 | 15.52 | 15.08 | 15.51 | 69,884,088 | -0.13(-0.83%) |
Sep 09, 2019 | 15.88 | 15.91 | 15.39 | 15.64 | 57,320,740 | -0.10(-0.64%) |
Sep 06, 2019 | 15.85 | 15.88 | 15.64 | 15.74 | 58,821,440 | -0.04(-0.28%) |
Sep 05, 2019 | 15.46 | 15.92 | 15.43 | 15.79 | 64,876,028 | +0.83(+5.52%) |
Sep 04, 2019 | 14.76 | 15.00 | 14.65 | 14.96 | 51,482,180 | +0.60(+4.21%) |
Sep 03, 2019 | 14.49 | 14.71 | 14.21 | 14.36 | 65,986,256 | -0.43(-2.91%) |
Aug 30, 2019 | 15.14 | 15.14 | 14.54 | 14.79 | 69,669,200 | -0.11(-0.71%) |
Aug 29, 2019 | 14.77 | 15.02 | 14.60 | 14.89 | 72,432,168 | +0.65(+4.55%) |
Aug 28, 2019 | 13.96 | 14.32 | 13.75 | 14.24 | 65,409,132 | +0.14(+1.01%) |
Aug 27, 2019 | 14.48 | 14.56 | 13.93 | 14.10 | 79,206,376 | -0.09(-0.60%) |
Aug 26, 2019 | 14.05 | 14.19 | 13.80 | 14.19 | 75,025,280 | +0.55(+4.05%) |
Aug 23, 2019 | 14.70 | 15.11 | 13.47 | 13.64 | 154,834,256 | -1.37(-9.15%) |
Aug 22, 2019 | 15.24 | 15.35 | 14.65 | 15.01 | 78,250,632 | -0.15(-0.97%) |
Aug 21, 2019 | 15.16 | 15.30 | 15.00 | 15.16 | 51,997,860 | +0.38(+2.55%) |
Aug 20, 2019 | 15.01 | 15.17 | 14.77 | 14.78 | 64,110,220 | -0.31(-2.06%) |
Aug 19, 2019 | 15.03 | 15.22 | 14.90 | 15.09 | 61,471,932 | +0.67(+4.68%) |
Aug 16, 2019 | 14.13 | 14.54 | 14.13 | 14.42 | 84,314,632 | +0.64(+4.61%) |
Aug 15, 2019 | 13.91 | 14.01 | 13.46 | 13.78 | 107,627,456 | -0.06(-0.42%) |
Aug 14, 2019 | 14.46 | 14.60 | 13.75 | 13.84 | 155,485,088 | -1.36(-8.96%) |
Aug 13, 2019 | 14.24 | 15.50 | 14.18 | 15.20 | 122,826,520 | +0.94(+6.56%) |
Aug 12, 2019 | 14.49 | 14.63 | 14.06 | 14.26 | 108,751,848 | -0.49(-3.35%) |
Aug 09, 2019 | 14.98 | 15.14 | 14.42 | 14.76 | 113,189,080 | -0.45(-2.96%) |
Aug 08, 2019 | 14.48 | 15.21 | 14.35 | 15.21 | 111,608,296 | +0.94(+6.62%) |
Aug 07, 2019 | 13.59 | 14.33 | 13.27 | 14.26 | 157,150,160 | +0.21(+1.46%) |
Aug 06, 2019 | 13.87 | 14.17 | 13.57 | 14.06 | 108,903,624 | +0.55(+4.11%) |
Aug 05, 2019 | 14.16 | 14.16 | 13.12 | 13.50 | 153,700,304 | -1.58(-10.50%) |
Aug 02, 2019 | 15.45 | 15.51 | 14.81 | 15.09 | 126,255,152 | -0.72(-4.58%) |
Aug 01, 2019 | 16.12 | 17.01 | 15.56 | 15.81 | 152,418,736 | -0.22(-1.40%) |
Jul 31, 2019 | 16.88 | 16.90 | 15.57 | 16.04 | 100,231,512 | -0.84(-4.98%) |
Jul 30, 2019 | 16.58 | 16.94 | 16.54 | 16.88 | 56,959,204 | -0.09(-0.55%) |
Jul 29, 2019 | 17.10 | 17.10 | 16.64 | 16.97 | 57,880,240 | -0.16(-0.93%) |
Jul 26, 2019 | 16.94 | 17.21 | 16.92 | 17.13 | 57,001,144 | +0.49(+2.97%) |
Jul 25, 2019 | 16.95 | 16.95 | 16.54 | 16.64 | 76,679,856 | -0.49(-2.85%) |
Jul 24, 2019 | 16.58 | 17.12 | 16.57 | 17.12 | 55,795,688 | +0.36(+2.13%) |
Jul 23, 2019 | 16.72 | 16.78 | 16.39 | 16.77 | 59,206,728 | +0.32(+1.93%) |
Jul 22, 2019 | 16.19 | 16.56 | 16.19 | 16.45 | 48,805,256 | +0.38(+2.36%) |
Jul 19, 2019 | 16.79 | 16.80 | 16.03 | 16.07 | 71,982,816 | -0.40(-2.42%) |
Jul 18, 2019 | 16.16 | 16.54 | 16.00 | 16.47 | 69,606,648 | +0.07(+0.43%) |
Jul 17, 2019 | 16.65 | 16.73 | 16.39 | 16.40 | 47,195,496 | -0.25(-1.48%) |
Jul 16, 2019 | 16.83 | 16.89 | 16.49 | 16.65 | 57,214,232 | -0.24(-1.42%) |
Jul 15, 2019 | 16.86 | 16.91 | 16.72 | 16.89 | 37,377,548 | +0.14(+0.85%) |
Jul 12, 2019 | 16.51 | 16.75 | 16.47 | 16.74 | 45,605,660 | +0.28(+1.68%) |
Jul 11, 2019 | 16.59 | 16.70 | 16.31 | 16.47 | 65,282,580 | -0.04(-0.27%) |
Jul 10, 2019 | 16.33 | 16.65 | 16.23 | 16.51 | 78,698,672 | +0.47(+2.96%) |
Jul 09, 2019 | 15.57 | 16.09 | 15.53 | 16.04 | 45,202,024 | +0.24(+1.50%) |
Jul 08, 2019 | 15.84 | 15.84 | 15.60 | 15.80 | 53,980,192 | -0.34(-2.11%) |
Jul 05, 2019 | 15.91 | 16.23 | 15.72 | 16.14 | 59,745,092 | -0.11(-0.65%) |
Jul 03, 2019 | 15.99 | 16.24 | 15.95 | 16.24 | 34,323,484 | +0.35(+2.21%) |
Jul 02, 2019 | 15.68 | 15.89 | 15.56 | 15.89 | 41,506,396 | +0.30(+1.90%) |
Jul 01, 2019 | 15.96 | 16.02 | 15.50 | 15.60 | 74,185,048 | +0.50(+3.29%) |
Jun 28, 2019 | 15.15 | 15.20 | 14.94 | 15.10 | 50,586,324 | +0.06(+0.42%) |
Jun 27, 2019 | 15.04 | 15.15 | 14.92 | 15.04 | 38,421,416 | +0.16(+1.08%) |
Jun 26, 2019 | 14.97 | 15.25 | 14.81 | 14.88 | 48,098,556 | +0.19(+1.26%) |
Jun 25, 2019 | 15.45 | 15.47 | 14.61 | 14.69 | 71,249,768 | -0.79(-5.12%) |
Jun 24, 2019 | 15.57 | 15.62 | 15.45 | 15.48 | 35,217,444 | -0.00(-0.03%) |
Jun 21, 2019 | 15.48 | 15.78 | 15.39 | 15.49 | 53,507,800 | -0.07(-0.46%) |
Jun 20, 2019 | 15.77 | 15.78 | 15.21 | 15.56 | 61,002,828 | +0.42(+2.74%) |
Jun 19, 2019 | 15.04 | 15.24 | 14.77 | 15.14 | 69,866,232 | +0.18(+1.18%) |
Jun 18, 2019 | 14.85 | 15.28 | 14.74 | 14.97 | 72,418,384 | +0.55(+3.83%) |
Jun 17, 2019 | 14.18 | 14.46 | 14.14 | 14.41 | 38,324,732 | +0.33(+2.31%) |
Jun 14, 2019 | 14.05 | 14.20 | 13.93 | 14.09 | 39,445,684 | -0.19(-1.30%) |
Jun 13, 2019 | 14.21 | 14.38 | 14.13 | 14.27 | 50,304,568 | +0.23(+1.64%) |
Jun 12, 2019 | 14.16 | 14.25 | 13.96 | 14.04 | 56,209,044 | -0.24(-1.69%) |
Jun 11, 2019 | 14.68 | 14.76 | 14.14 | 14.29 | 70,220,576 | +0.05(+0.38%) |
Jun 10, 2019 | 14.02 | 14.62 | 14.02 | 14.23 | 93,618,616 | +0.50(+3.65%) |
Jun 07, 2019 | 13.20 | 13.91 | 13.16 | 13.73 | 77,489,536 | +0.74(+5.70%) |
Jun 06, 2019 | 12.76 | 13.09 | 12.59 | 12.99 | 51,148,776 | +0.29(+2.31%) |
Jun 05, 2019 | 12.78 | 12.79 | 12.31 | 12.70 | 77,646,232 | +0.27(+2.20%) |
Jun 04, 2019 | 11.83 | 12.44 | 11.71 | 12.42 | 83,629,864 | +0.93(+8.10%) |
Jun 03, 2019 | 12.18 | 12.27 | 11.28 | 11.49 | 123,421,488 | -0.78(-6.39%) |
May 31, 2019 | 12.44 | 12.57 | 12.26 | 12.28 | 71,891,600 | -0.62(-4.81%) |
May 30, 2019 | 12.84 | 13.00 | 12.67 | 12.90 | 69,167,984 | +0.15(+1.19%) |
May 29, 2019 | 12.83 | 12.96 | 12.53 | 12.75 | 90,866,960 | -0.33(-2.51%) |
May 28, 2019 | 13.33 | 13.55 | 13.06 | 13.07 | 59,731,236 | -0.14(-1.07%) |
May 24, 2019 | 13.46 | 13.59 | 13.17 | 13.22 | 70,166,200 | -0.02(-0.15%) |
May 23, 2019 | 13.41 | 13.42 | 12.98 | 13.24 | 106,037,112 | -0.66(-4.72%) |
May 22, 2019 | 13.83 | 14.13 | 13.83 | 13.89 | 65,789,180 | -0.18(-1.30%) |
May 21, 2019 | 14.00 | 14.19 | 13.87 | 14.07 | 58,496,832 | +0.41(+3.01%) |
May 20, 2019 | 13.78 | 13.94 | 13.51 | 13.66 | 94,166,320 | -0.72(-5.01%) |
May 17, 2019 | 14.40 | 15.00 | 14.34 | 14.38 | 93,320,824 | -0.46(-3.11%) |
May 16, 2019 | 14.42 | 15.11 | 14.38 | 14.85 | 88,901,888 | +0.45(+3.12%) |
May 15, 2019 | 13.56 | 14.52 | 13.54 | 14.40 | 90,017,056 | +0.57(+4.16%) |
May 14, 2019 | 13.60 | 14.08 | 13.45 | 13.82 | 71,621,136 | +0.42(+3.14%) |
May 13, 2019 | 13.81 | 14.04 | 13.27 | 13.40 | 120,009,712 | -1.54(-10.34%) |
May 10, 2019 | 14.73 | 15.16 | 13.99 | 14.95 | 116,508,568 | +0.04(+0.28%) |
May 09, 2019 | 14.66 | 15.06 | 14.24 | 14.90 | 112,614,328 | -0.24(-1.58%) |
May 08, 2019 | 15.13 | 15.50 | 14.96 | 15.14 | 82,367,408 | -0.13(-0.88%) |
May 07, 2019 | 15.70 | 15.90 | 14.82 | 15.28 | 121,389,592 | -0.94(-5.82%) |
May 06, 2019 | 15.48 | 16.29 | 15.39 | 16.22 | 82,530,576 | -0.30(-1.79%) |
May 03, 2019 | 16.17 | 16.56 | 16.08 | 16.52 | 55,677,028 | +0.74(+4.71%) |
May 02, 2019 | 15.98 | 16.22 | 15.46 | 15.78 | 72,187,952 | -0.20(-1.22%) |