Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.06 | 13.29 | 13.04 | 13.25 | 549,699 | +0.10(+0.75%) |
Nov 27, 2019 | 13.08 | 13.27 | 12.92 | 13.15 | 1,952,255 | +0.13(+1.03%) |
Nov 26, 2019 | 13.44 | 13.44 | 12.91 | 13.01 | 2,752,235 | -0.47(-3.46%) |
Nov 25, 2019 | 13.53 | 13.65 | 13.34 | 13.48 | 1,996,460 | +0.12(+0.92%) |
Nov 22, 2019 | 13.56 | 13.67 | 13.35 | 13.36 | 1,775,125 | -0.11(-0.85%) |
Nov 21, 2019 | 13.63 | 13.85 | 13.47 | 13.47 | 1,605,090 | -0.08(-0.58%) |
Nov 20, 2019 | 13.68 | 13.81 | 13.49 | 13.55 | 1,377,284 | -0.18(-1.34%) |
Nov 19, 2019 | 13.54 | 13.76 | 13.44 | 13.73 | 1,664,191 | +0.26(+1.89%) |
Nov 18, 2019 | 13.73 | 13.94 | 13.44 | 13.48 | 2,225,980 | -0.24(-1.73%) |
Nov 15, 2019 | 13.90 | 13.97 | 13.32 | 13.72 | 3,817,901 | -0.30(-2.13%) |
Nov 14, 2019 | 12.08 | 14.30 | 12.08 | 14.02 | 15,471,138 | +2.67(+23.49%) |
Nov 13, 2019 | 11.46 | 11.61 | 11.33 | 11.35 | 2,894,473 | -0.19(-1.68%) |
Nov 12, 2019 | 11.86 | 11.89 | 11.46 | 11.54 | 3,579,838 | -0.33(-2.74%) |
Nov 11, 2019 | 11.82 | 12.05 | 11.61 | 11.87 | 1,934,748 | -0.05(-0.44%) |
Nov 08, 2019 | 11.84 | 12.04 | 11.67 | 11.92 | 1,621,582 | +0.07(+0.59%) |
Nov 07, 2019 | 11.87 | 12.08 | 11.68 | 11.85 | 1,889,454 | +0.13(+1.13%) |
Nov 06, 2019 | 12.58 | 12.58 | 11.70 | 11.72 | 2,986,622 | -0.85(-6.79%) |
Nov 05, 2019 | 12.44 | 12.67 | 12.29 | 12.57 | 3,091,248 | +0.15(+1.20%) |
Nov 04, 2019 | 12.12 | 12.52 | 12.11 | 12.42 | 2,222,270 | +0.45(+3.75%) |
Nov 01, 2019 | 11.76 | 11.98 | 11.71 | 11.98 | 1,568,847 | +0.33(+2.79%) |
Oct 31, 2019 | 11.74 | 11.79 | 11.44 | 11.65 | 1,091,735 | -0.21(-1.78%) |
Oct 30, 2019 | 11.84 | 11.89 | 11.51 | 11.86 | 1,360,162 | +0.01(+0.07%) |
Oct 29, 2019 | 11.80 | 11.98 | 11.72 | 11.85 | 1,172,352 | +0.03(+0.22%) |
Oct 28, 2019 | 11.78 | 12.03 | 11.78 | 11.83 | 1,181,483 | +0.11(+0.98%) |
Oct 25, 2019 | 11.61 | 11.80 | 11.60 | 11.71 | 1,899,574 | +0.00(+0.00%) |
Oct 24, 2019 | 11.92 | 11.98 | 11.49 | 11.71 | 1,790,164 | -0.19(-1.63%) |
Oct 23, 2019 | 12.40 | 12.45 | 11.88 | 11.90 | 2,070,720 | -0.51(-4.11%) |
Oct 22, 2019 | 12.13 | 12.64 | 12.06 | 12.42 | 3,999,430 | +0.30(+2.47%) |
Oct 21, 2019 | 11.64 | 12.19 | 11.59 | 12.12 | 3,484,605 | +0.56(+4.88%) |
Oct 18, 2019 | 11.78 | 12.03 | 11.44 | 11.55 | 4,113,509 | -0.24(-2.02%) |
Oct 17, 2019 | 12.73 | 13.01 | 11.69 | 11.79 | 6,227,206 | -0.84(-6.69%) |
Oct 16, 2019 | 12.33 | 12.65 | 12.33 | 12.64 | 2,121,130 | +0.29(+2.35%) |
Oct 15, 2019 | 12.29 | 12.35 | 11.44 | 12.34 | 4,394,055 | +0.01(+0.07%) |
Oct 14, 2019 | 12.35 | 12.49 | 12.20 | 12.34 | 1,699,670 | -0.11(-0.85%) |
Oct 11, 2019 | 12.16 | 12.64 | 12.15 | 12.44 | 1,704,548 | +0.50(+4.20%) |
Oct 10, 2019 | 11.95 | 12.18 | 11.86 | 11.94 | 4,071,568 | -0.02(-0.15%) |
Oct 09, 2019 | 12.04 | 12.08 | 11.79 | 11.96 | 1,291,778 | +0.02(+0.15%) |
Oct 08, 2019 | 12.19 | 12.26 | 11.83 | 11.94 | 2,736,608 | -0.37(-3.00%) |
Oct 07, 2019 | 12.16 | 12.41 | 12.11 | 12.31 | 2,005,213 | +0.08(+0.65%) |
Oct 04, 2019 | 12.36 | 12.42 | 12.16 | 12.23 | 1,021,387 | -0.13(-1.07%) |
Oct 03, 2019 | 12.34 | 12.49 | 12.17 | 12.36 | 1,450,831 | -0.03(-0.21%) |
Oct 02, 2019 | 12.14 | 12.46 | 12.05 | 12.39 | 1,469,681 | +0.16(+1.29%) |
Oct 01, 2019 | 12.54 | 12.95 | 12.15 | 12.23 | 3,209,363 | -0.27(-2.18%) |
Sep 30, 2019 | 12.42 | 12.59 | 12.24 | 12.50 | 1,884,467 | +0.09(+0.71%) |
Sep 27, 2019 | 12.58 | 12.85 | 12.38 | 12.42 | 3,355,679 | -0.06(-0.49%) |
Sep 26, 2019 | 12.28 | 12.56 | 12.20 | 12.48 | 3,133,114 | +0.03(+0.21%) |
Sep 25, 2019 | 12.54 | 12.59 | 12.35 | 12.45 | 1,292,637 | -0.15(-1.19%) |
Sep 24, 2019 | 12.85 | 12.95 | 12.53 | 12.60 | 1,791,150 | -0.18(-1.38%) |
Sep 23, 2019 | 12.48 | 12.84 | 12.46 | 12.78 | 1,918,846 | +0.16(+1.26%) |
Sep 20, 2019 | 12.62 | 12.77 | 12.50 | 12.62 | 1,730,346 | +0.02(+0.14%) |
Sep 19, 2019 | 12.78 | 12.91 | 12.53 | 12.60 | 1,499,193 | -0.18(-1.38%) |
Sep 18, 2019 | 12.70 | 12.92 | 12.53 | 12.78 | 4,022,617 | +0.03(+0.21%) |
Sep 17, 2019 | 12.30 | 12.79 | 12.02 | 12.75 | 4,322,027 | +0.32(+2.55%) |
Sep 16, 2019 | 12.80 | 12.85 | 12.24 | 12.43 | 6,390,831 | -0.58(-4.46%) |
Sep 13, 2019 | 12.20 | 13.09 | 12.19 | 13.01 | 7,413,272 | +0.86(+7.10%) |
Sep 12, 2019 | 12.16 | 12.34 | 11.86 | 12.15 | 1,952,756 | -0.03(-0.22%) |
Sep 11, 2019 | 12.19 | 12.41 | 11.99 | 12.18 | 2,229,222 | -0.04(-0.36%) |
Sep 10, 2019 | 11.98 | 12.30 | 11.80 | 12.22 | 2,349,706 | +0.20(+1.68%) |
Sep 09, 2019 | 11.41 | 12.09 | 11.41 | 12.02 | 3,104,474 | +0.65(+5.73%) |
Sep 06, 2019 | 11.44 | 11.54 | 11.22 | 11.37 | 3,726,184 | -0.03(-0.23%) |
Sep 05, 2019 | 10.78 | 11.43 | 10.74 | 11.39 | 2,589,999 | +0.74(+6.94%) |
Sep 04, 2019 | 10.21 | 10.71 | 10.20 | 10.66 | 3,846,751 | +0.60(+5.95%) |
Sep 03, 2019 | 10.43 | 10.43 | 10.02 | 10.06 | 2,269,617 | -0.48(-4.59%) |
Aug 30, 2019 | 10.61 | 10.76 | 10.45 | 10.54 | 1,149,586 | -0.01(-0.08%) |
Aug 29, 2019 | 10.58 | 10.77 | 10.45 | 10.55 | 2,336,536 | +0.12(+1.18%) |
Aug 28, 2019 | 10.22 | 10.55 | 10.12 | 10.43 | 1,998,818 | +0.14(+1.37%) |
Aug 27, 2019 | 10.74 | 10.77 | 10.26 | 10.29 | 1,093,546 | -0.40(-3.71%) |
Aug 26, 2019 | 10.68 | 10.71 | 10.42 | 10.68 | 1,384,866 | +0.13(+1.25%) |
Aug 23, 2019 | 10.88 | 11.01 | 10.55 | 10.55 | 1,191,637 | -0.48(-4.39%) |
Aug 22, 2019 | 11.00 | 11.11 | 10.88 | 11.03 | 963,690 | +0.06(+0.56%) |
Aug 21, 2019 | 10.91 | 10.98 | 10.83 | 10.97 | 1,239,773 | +0.15(+1.38%) |
Aug 20, 2019 | 10.63 | 10.84 | 10.50 | 10.82 | 1,390,166 | +0.12(+1.15%) |
Aug 19, 2019 | 10.40 | 10.77 | 10.31 | 10.70 | 4,259,948 | +0.42(+4.11%) |
Aug 16, 2019 | 10.04 | 10.39 | 10.01 | 10.28 | 1,687,954 | +0.27(+2.73%) |
Aug 15, 2019 | 10.38 | 10.64 | 9.960 | 10.00 | 5,070,320 | -0.35(-3.40%) |
Aug 14, 2019 | 11.20 | 11.26 | 10.36 | 10.36 | 7,509,809 | -0.96(-8.48%) |
Aug 13, 2019 | 11.38 | 11.63 | 11.26 | 11.32 | 2,628,505 | -0.11(-0.99%) |
Aug 12, 2019 | 11.38 | 11.49 | 11.26 | 11.43 | 2,418,946 | -0.01(-0.08%) |
Aug 09, 2019 | 11.37 | 11.45 | 11.09 | 11.44 | 2,280,568 | +0.00(+0.00%) |
Aug 08, 2019 | 11.45 | 11.58 | 11.29 | 11.44 | 5,683,837 | +0.03(+0.23%) |
Aug 07, 2019 | 11.77 | 11.85 | 11.38 | 11.41 | 2,818,146 | -0.53(-4.43%) |
Aug 06, 2019 | 12.01 | 12.13 | 11.63 | 11.94 | 2,468,021 | +0.07(+0.58%) |
Aug 05, 2019 | 11.84 | 12.10 | 11.53 | 11.87 | 3,244,617 | -0.37(-3.04%) |
Aug 02, 2019 | 12.01 | 12.28 | 11.75 | 12.24 | 3,233,007 | +0.01(+0.07%) |
Aug 01, 2019 | 12.69 | 12.69 | 11.59 | 12.23 | 7,988,406 | +0.67(+5.77%) |
Jul 31, 2019 | 12.01 | 12.04 | 11.45 | 11.57 | 3,943,421 | -0.49(-4.10%) |
Jul 30, 2019 | 11.91 | 12.06 | 11.71 | 12.06 | 1,652,066 | +0.05(+0.43%) |
Jul 29, 2019 | 11.99 | 12.07 | 11.85 | 12.01 | 2,484,948 | +0.03(+0.22%) |
Jul 26, 2019 | 11.65 | 12.18 | 11.65 | 11.98 | 6,127,143 | +0.42(+3.67%) |
Jul 25, 2019 | 11.59 | 11.75 | 11.44 | 11.56 | 1,333,046 | -0.06(-0.52%) |
Jul 24, 2019 | 11.40 | 11.64 | 11.38 | 11.62 | 1,453,729 | +0.18(+1.59%) |
Jul 23, 2019 | 11.24 | 11.49 | 11.24 | 11.44 | 1,769,204 | +0.24(+2.17%) |
Jul 22, 2019 | 11.32 | 11.37 | 11.08 | 11.19 | 2,172,394 | -0.10(-0.84%) |
Jul 19, 2019 | 11.54 | 11.57 | 11.21 | 11.29 | 1,789,459 | -0.22(-1.88%) |
Jul 18, 2019 | 11.71 | 11.81 | 11.48 | 11.51 | 1,383,172 | -0.31(-2.64%) |
Jul 17, 2019 | 11.98 | 12.06 | 11.77 | 11.82 | 1,133,016 | -0.15(-1.23%) |
Jul 16, 2019 | 11.78 | 12.00 | 11.68 | 11.97 | 1,320,831 | +0.19(+1.62%) |
Jul 15, 2019 | 11.78 | 11.84 | 11.68 | 11.77 | 2,269,149 | +0.06(+0.52%) |
Jul 12, 2019 | 11.61 | 11.74 | 11.49 | 11.71 | 1,121,643 | +0.11(+0.97%) |
Jul 11, 2019 | 11.56 | 11.81 | 11.56 | 11.60 | 2,327,574 | +0.01(+0.08%) |
Jul 10, 2019 | 11.69 | 11.77 | 11.55 | 11.59 | 1,633,465 | -0.03(-0.22%) |
Jul 09, 2019 | 11.53 | 11.69 | 11.48 | 11.62 | 1,624,441 | +0.00(+0.00%) |
Jul 08, 2019 | 11.43 | 11.71 | 11.43 | 11.62 | 1,490,443 | +0.07(+0.60%) |
Jul 05, 2019 | 11.50 | 11.61 | 11.42 | 11.55 | 1,551,118 | +0.04(+0.38%) |
Jul 03, 2019 | 11.30 | 11.53 | 11.29 | 11.51 | 1,400,381 | +0.23(+2.00%) |
Jul 02, 2019 | 11.29 | 11.45 | 11.03 | 11.28 | 2,587,458 | -0.01(-0.08%) |
Jul 01, 2019 | 11.44 | 11.65 | 11.25 | 11.29 | 1,653,883 | +0.05(+0.46%) |
Jun 28, 2019 | 10.96 | 11.32 | 10.94 | 11.24 | 2,558,959 | +0.29(+2.61%) |
Jun 27, 2019 | 10.86 | 10.98 | 10.69 | 10.95 | 1,267,515 | +0.15(+1.36%) |
Jun 26, 2019 | 10.73 | 11.02 | 10.49 | 10.80 | 2,364,858 | +0.15(+1.38%) |
Jun 25, 2019 | 10.77 | 10.88 | 10.59 | 10.66 | 4,764,379 | -0.20(-1.84%) |
Jun 24, 2019 | 11.32 | 11.42 | 10.80 | 10.86 | 2,172,669 | -0.55(-4.79%) |
Jun 21, 2019 | 11.42 | 11.74 | 11.06 | 11.40 | 4,569,561 | -0.07(-0.60%) |
Jun 20, 2019 | 11.66 | 11.77 | 11.44 | 11.47 | 988,014 | -0.10(-0.90%) |
Jun 19, 2019 | 11.87 | 11.92 | 11.52 | 11.58 | 2,106,661 | -0.23(-1.91%) |
Jun 18, 2019 | 11.44 | 11.80 | 11.43 | 11.80 | 3,004,940 | +0.47(+4.13%) |
Jun 17, 2019 | 11.38 | 11.50 | 11.25 | 11.33 | 3,652,082 | -0.13(-1.13%) |
Jun 14, 2019 | 11.45 | 11.48 | 11.24 | 11.46 | 2,921,837 | -0.06(-0.53%) |
Jun 13, 2019 | 11.52 | 11.69 | 11.28 | 11.52 | 2,123,085 | +0.03(+0.30%) |
Jun 12, 2019 | 11.56 | 11.68 | 11.27 | 11.49 | 2,535,359 | -0.18(-1.56%) |
Jun 11, 2019 | 11.64 | 11.77 | 11.58 | 11.67 | 3,209,318 | +0.21(+1.81%) |
Jun 10, 2019 | 11.22 | 11.60 | 11.22 | 11.46 | 5,253,202 | +0.29(+2.56%) |
Jun 07, 2019 | 11.02 | 11.26 | 10.99 | 11.18 | 3,655,903 | +0.25(+2.30%) |
Jun 06, 2019 | 10.86 | 11.05 | 10.67 | 10.93 | 3,450,844 | +0.10(+0.88%) |
Jun 05, 2019 | 11.71 | 11.75 | 10.79 | 10.83 | 5,671,027 | -0.78(-6.72%) |
Jun 04, 2019 | 11.79 | 11.85 | 11.49 | 11.61 | 3,762,690 | +0.05(+0.45%) |
Jun 03, 2019 | 11.34 | 11.85 | 11.28 | 11.56 | 3,572,187 | +0.29(+2.62%) |
May 31, 2019 | 10.99 | 11.35 | 10.89 | 11.26 | 2,318,310 | +0.09(+0.78%) |
May 30, 2019 | 10.97 | 11.30 | 10.96 | 11.18 | 3,342,512 | +0.17(+1.55%) |
May 29, 2019 | 10.77 | 11.11 | 10.66 | 11.01 | 3,841,760 | +0.17(+1.57%) |
May 28, 2019 | 11.18 | 11.36 | 10.84 | 10.84 | 3,806,500 | -0.29(-2.61%) |
May 24, 2019 | 11.19 | 11.24 | 11.02 | 11.13 | 2,978,272 | +0.05(+0.46%) |
May 23, 2019 | 11.32 | 11.39 | 11.00 | 11.07 | 3,838,836 | -0.38(-3.35%) |
May 22, 2019 | 11.79 | 11.88 | 11.44 | 11.46 | 3,554,436 | -0.44(-3.66%) |
May 21, 2019 | 11.86 | 12.15 | 11.77 | 11.89 | 5,144,071 | +0.09(+0.79%) |
May 20, 2019 | 12.03 | 12.41 | 11.63 | 11.80 | 3,443,232 | -0.21(-1.78%) |
May 17, 2019 | 11.85 | 12.13 | 11.81 | 12.01 | 3,138,028 | +0.01(+0.07%) |
May 16, 2019 | 11.95 | 12.05 | 11.88 | 12.00 | 2,160,713 | +0.08(+0.64%) |
May 15, 2019 | 11.71 | 11.96 | 11.57 | 11.93 | 3,480,931 | +0.15(+1.30%) |
May 14, 2019 | 11.68 | 11.95 | 11.65 | 11.77 | 2,201,129 | +0.14(+1.17%) |
May 13, 2019 | 11.60 | 11.77 | 11.48 | 11.64 | 2,336,008 | -0.27(-2.29%) |
May 10, 2019 | 11.76 | 11.94 | 11.49 | 11.91 | 2,743,386 | +0.07(+0.58%) |
May 09, 2019 | 11.69 | 11.86 | 11.42 | 11.84 | 1,977,779 | -0.03(-0.29%) |
May 08, 2019 | 11.78 | 12.12 | 11.74 | 11.88 | 2,791,968 | +0.15(+1.24%) |
May 07, 2019 | 12.17 | 12.19 | 11.61 | 11.73 | 2,998,072 | -0.61(-4.98%) |
May 06, 2019 | 12.05 | 12.41 | 11.99 | 12.35 | 3,298,986 | -0.14(-1.09%) |
May 03, 2019 | 12.28 | 12.50 | 12.28 | 12.48 | 1,810,405 | +0.26(+2.16%) |
May 02, 2019 | 12.23 | 12.28 | 12.01 | 12.22 | 2,405,744 | -0.03(-0.28%) |
May 01, 2019 | 12.58 | 12.58 | 12.17 | 12.25 | 1,888,224 | -0.23(-1.85%) |
Apr 30, 2019 | 12.62 | 12.68 | 12.20 | 12.48 | 2,400,239 | -0.12(-0.95%) |
Apr 29, 2019 | 12.29 | 12.69 | 12.29 | 12.60 | 5,876,619 | +0.39(+3.21%) |
Apr 26, 2019 | 11.82 | 12.24 | 11.82 | 12.21 | 2,898,687 | +0.35(+2.95%) |
Apr 25, 2019 | 12.16 | 12.21 | 11.84 | 11.86 | 1,458,297 | -0.24(-1.97%) |
Apr 24, 2019 | 12.01 | 12.17 | 11.86 | 12.10 | 1,909,080 | +0.03(+0.28%) |
Apr 23, 2019 | 12.06 | 12.16 | 11.76 | 12.06 | 3,217,296 | +0.16(+1.36%) |
Apr 22, 2019 | 11.94 | 11.99 | 11.80 | 11.90 | 766,609 | -0.11(-0.92%) |
Apr 18, 2019 | 12.10 | 12.13 | 11.94 | 12.01 | 1,095,901 | -0.03(-0.28%) |
Apr 17, 2019 | 12.30 | 12.37 | 12.01 | 12.05 | 955,726 | -0.20(-1.60%) |
Apr 16, 2019 | 12.09 | 12.26 | 12.08 | 12.24 | 3,267,787 | +0.16(+1.34%) |
Apr 15, 2019 | 12.19 | 12.24 | 11.93 | 12.08 | 1,444,213 | -0.06(-0.49%) |
Apr 12, 2019 | 11.97 | 12.17 | 11.94 | 12.14 | 2,342,884 | +0.29(+2.45%) |
Apr 11, 2019 | 11.89 | 11.94 | 11.76 | 11.85 | 2,297,003 | -0.04(-0.36%) |
Apr 10, 2019 | 11.71 | 11.95 | 11.65 | 11.89 | 4,944,517 | +0.20(+1.75%) |
Apr 09, 2019 | 11.77 | 11.82 | 11.58 | 11.69 | 3,241,771 | -0.11(-0.94%) |
Apr 08, 2019 | 11.81 | 11.84 | 11.60 | 11.80 | 3,299,475 | +0.04(+0.36%) |
Apr 05, 2019 | 11.77 | 11.94 | 11.71 | 11.76 | 2,605,197 | +0.07(+0.58%) |
Apr 04, 2019 | 11.75 | 11.92 | 11.63 | 11.69 | 3,758,684 | -0.06(-0.51%) |
Apr 03, 2019 | 11.57 | 11.81 | 11.57 | 11.75 | 3,876,413 | +0.28(+2.46%) |
Apr 02, 2019 | 11.51 | 11.58 | 11.33 | 11.47 | 3,250,030 | -0.01(-0.07%) |
Apr 01, 2019 | 11.28 | 11.51 | 11.26 | 11.48 | 4,382,118 | +0.39(+3.54%) |
Mar 29, 2019 | 10.95 | 11.24 | 10.94 | 11.08 | 3,296,962 | +0.18(+1.64%) |
Mar 28, 2019 | 10.98 | 11.07 | 10.79 | 10.90 | 2,845,922 | -0.05(-0.47%) |
Mar 27, 2019 | 11.13 | 11.13 | 10.84 | 10.95 | 3,430,737 | -0.15(-1.31%) |
Mar 26, 2019 | 11.05 | 11.26 | 10.97 | 11.10 | 2,962,951 | +0.13(+1.17%) |
Mar 25, 2019 | 10.93 | 11.09 | 10.87 | 10.97 | 2,111,016 | -0.02(-0.15%) |
Mar 22, 2019 | 11.39 | 11.41 | 10.96 | 10.99 | 4,020,960 | -0.43(-3.74%) |
Mar 21, 2019 | 11.13 | 11.42 | 11.09 | 11.42 | 2,474,462 | +0.25(+2.22%) |
Mar 20, 2019 | 11.35 | 11.42 | 11.09 | 11.17 | 3,175,200 | -0.08(-0.68%) |
Mar 19, 2019 | 11.22 | 11.41 | 11.17 | 11.24 | 4,327,176 | +0.08(+0.75%) |
Mar 18, 2019 | 11.32 | 11.34 | 10.94 | 11.16 | 4,381,572 | -0.13(-1.19%) |
Mar 15, 2019 | 11.18 | 11.52 | 11.18 | 11.30 | 4,985,090 | +0.14(+1.28%) |
Mar 14, 2019 | 11.18 | 11.31 | 11.03 | 11.15 | 5,200,049 | +0.01(+0.08%) |
Mar 13, 2019 | 11.35 | 11.46 | 11.09 | 11.14 | 7,446,404 | -0.15(-1.34%) |
Mar 12, 2019 | 11.58 | 11.77 | 11.23 | 11.30 | 7,523,144 | -0.32(-2.75%) |
Mar 11, 2019 | 11.52 | 11.81 | 11.49 | 11.61 | 6,112,807 | -0.02(-0.14%) |
Mar 08, 2019 | 12.09 | 12.12 | 11.43 | 11.63 | 10,799,283 | -0.43(-3.55%) |
Mar 07, 2019 | 13.24 | 13.26 | 11.95 | 12.06 | 21,313,366 | -2.29(-15.93%) |
Mar 06, 2019 | 14.44 | 14.66 | 14.32 | 14.35 | 2,712,065 | -0.08(-0.52%) |
Mar 05, 2019 | 14.58 | 14.61 | 14.36 | 14.42 | 1,861,573 | -0.07(-0.46%) |
Mar 04, 2019 | 14.79 | 14.92 | 14.32 | 14.49 | 2,612,511 | -0.25(-1.71%) |
Mar 01, 2019 | 14.61 | 14.93 | 14.61 | 14.74 | 2,419,605 | +0.24(+1.68%) |
Feb 28, 2019 | 14.77 | 14.77 | 14.49 | 14.50 | 1,626,576 | -0.28(-1.88%) |
Feb 27, 2019 | 14.92 | 14.99 | 14.68 | 14.77 | 2,277,704 | -0.13(-0.90%) |
Feb 26, 2019 | 14.62 | 15.00 | 14.56 | 14.91 | 2,436,007 | +0.22(+1.49%) |
Feb 25, 2019 | 14.79 | 14.94 | 14.66 | 14.69 | 2,478,811 | +0.10(+0.69%) |
Feb 22, 2019 | 14.40 | 14.63 | 14.24 | 14.59 | 2,486,595 | +0.34(+2.36%) |
Feb 21, 2019 | 14.21 | 14.65 | 14.08 | 14.25 | 2,881,112 | +0.06(+0.41%) |
Feb 20, 2019 | 14.32 | 14.46 | 14.12 | 14.19 | 2,010,348 | -0.13(-0.88%) |
Feb 19, 2019 | 14.03 | 14.51 | 13.83 | 14.32 | 3,970,365 | +0.33(+2.34%) |
Feb 15, 2019 | 13.93 | 14.08 | 13.79 | 13.99 | 2,859,501 | +0.15(+1.09%) |
Feb 14, 2019 | 13.91 | 14.03 | 13.53 | 13.84 | 2,510,201 | -0.31(-2.20%) |
Feb 13, 2019 | 13.94 | 14.31 | 13.76 | 14.15 | 2,429,132 | +0.29(+2.06%) |
Feb 12, 2019 | 13.77 | 14.00 | 13.69 | 13.87 | 1,848,621 | +0.21(+1.54%) |
Feb 11, 2019 | 13.30 | 13.69 | 13.19 | 13.66 | 2,283,019 | +0.40(+3.04%) |
Feb 08, 2019 | 13.42 | 13.55 | 13.07 | 13.25 | 2,457,919 | -0.29(-2.11%) |
Feb 07, 2019 | 13.89 | 13.91 | 13.42 | 13.54 | 1,864,265 | -0.39(-2.78%) |
Feb 06, 2019 | 13.66 | 13.97 | 13.66 | 13.93 | 1,535,136 | +0.24(+1.78%) |
Feb 05, 2019 | 13.88 | 13.93 | 13.61 | 13.68 | 1,989,528 | -0.17(-1.21%) |
Feb 04, 2019 | 13.92 | 14.11 | 13.79 | 13.85 | 3,995,748 | -0.18(-1.32%) |
Feb 01, 2019 | 13.82 | 14.06 | 13.67 | 14.04 | 3,722,516 | +0.29(+2.08%) |
Jan 31, 2019 | 13.46 | 13.85 | 13.45 | 13.75 | 2,368,123 | +0.33(+2.44%) |
Jan 30, 2019 | 13.28 | 13.43 | 12.97 | 13.42 | 2,438,523 | +0.27(+2.04%) |
Jan 29, 2019 | 13.45 | 13.70 | 13.09 | 13.15 | 5,728,055 | -0.31(-2.31%) |
Jan 28, 2019 | 13.36 | 13.69 | 13.20 | 13.46 | 3,421,559 | -0.04(-0.31%) |
Jan 25, 2019 | 13.42 | 13.70 | 13.33 | 13.51 | 3,614,118 | +0.25(+1.90%) |
Jan 24, 2019 | 12.70 | 13.45 | 12.67 | 13.25 | 5,244,537 | +0.53(+4.16%) |
Jan 23, 2019 | 12.55 | 12.73 | 12.35 | 12.72 | 4,538,804 | +0.20(+1.61%) |
Jan 22, 2019 | 12.76 | 12.88 | 12.25 | 12.52 | 5,665,303 | -0.30(-2.36%) |
Jan 18, 2019 | 12.52 | 12.93 | 11.83 | 12.82 | 12,712,836 | +0.38(+3.04%) |
Jan 17, 2019 | 12.66 | 12.71 | 12.09 | 12.45 | 7,019,429 | -0.26(-2.05%) |
Jan 16, 2019 | 12.61 | 13.04 | 12.53 | 12.71 | 3,641,168 | +0.11(+0.87%) |
Jan 15, 2019 | 13.08 | 13.08 | 12.57 | 12.60 | 4,477,270 | -0.45(-3.48%) |
Jan 14, 2019 | 13.16 | 13.37 | 12.88 | 13.05 | 2,107,660 | -0.19(-1.46%) |
Jan 11, 2019 | 13.49 | 13.53 | 13.09 | 13.25 | 3,029,058 | -0.27(-1.99%) |
Jan 10, 2019 | 13.59 | 13.96 | 13.48 | 13.51 | 2,989,554 | -0.22(-1.59%) |
Jan 09, 2019 | 13.73 | 13.85 | 13.42 | 13.73 | 4,911,157 | +0.49(+3.68%) |
Jan 08, 2019 | 12.97 | 13.32 | 12.73 | 13.25 | 5,182,294 | +0.45(+3.55%) |
Jan 07, 2019 | 12.73 | 12.98 | 12.44 | 12.79 | 2,710,429 | +0.11(+0.86%) |
Jan 04, 2019 | 12.51 | 12.96 | 12.48 | 12.68 | 4,464,759 | +0.39(+3.21%) |
Jan 03, 2019 | 12.46 | 12.72 | 12.22 | 12.29 | 2,137,647 | -0.33(-2.60%) |
Jan 02, 2019 | 12.17 | 12.77 | 11.85 | 12.61 | 3,637,776 | +0.32(+2.60%) |
Dec 31, 2018 | 12.25 | 12.57 | 11.98 | 12.30 | 2,344,762 | +0.13(+1.11%) |
Dec 28, 2018 | 12.10 | 12.30 | 11.89 | 12.16 | 3,110,207 | +0.10(+0.84%) |
Dec 27, 2018 | 12.14 | 12.19 | 11.54 | 12.06 | 3,049,215 | -0.33(-2.65%) |
Dec 26, 2018 | 11.54 | 12.47 | 11.40 | 12.39 | 2,932,692 | +0.92(+8.06%) |
Dec 24, 2018 | 11.38 | 11.90 | 11.20 | 11.46 | 2,349,998 | -0.05(-0.44%) |
Dec 21, 2018 | 12.19 | 12.33 | 11.35 | 11.51 | 5,375,249 | -0.68(-5.58%) |
Dec 20, 2018 | 12.52 | 12.82 | 11.73 | 12.19 | 11,668,103 | -0.85(-6.51%) |
Dec 19, 2018 | 13.53 | 14.08 | 13.00 | 13.04 | 3,869,404 | -0.43(-3.18%) |
Dec 18, 2018 | 13.19 | 13.81 | 13.07 | 13.47 | 3,607,152 | +0.36(+2.76%) |
Dec 17, 2018 | 13.03 | 13.48 | 12.81 | 13.11 | 2,814,168 | +0.03(+0.26%) |
Dec 14, 2018 | 13.36 | 13.55 | 12.92 | 13.08 | 2,490,403 | -0.48(-3.53%) |
Dec 13, 2018 | 13.97 | 14.02 | 13.51 | 13.56 | 2,028,515 | -0.27(-1.95%) |
Dec 12, 2018 | 13.84 | 14.35 | 13.75 | 13.82 | 2,226,515 | +0.18(+1.29%) |
Dec 11, 2018 | 14.24 | 14.55 | 13.62 | 13.65 | 2,152,729 | -0.37(-2.64%) |
Dec 10, 2018 | 14.05 | 14.33 | 13.64 | 14.02 | 4,036,764 | -0.17(-1.18%) |
Dec 07, 2018 | 14.38 | 14.73 | 13.97 | 14.19 | 2,231,249 | -0.04(-0.30%) |
Dec 06, 2018 | 13.59 | 14.27 | 13.35 | 14.23 | 2,583,421 | +0.23(+1.62%) |
Dec 04, 2018 | 14.50 | 14.84 | 13.93 | 14.00 | 3,685,035 | -0.62(-4.25%) |