Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.32 | 16.47 | 16.16 | 16.39 | 687,367 | +0.01(+0.04%) |
Dec 30, 2019 | 16.26 | 16.69 | 16.22 | 16.38 | 824,515 | +0.20(+1.24%) |
Dec 27, 2019 | 16.21 | 16.35 | 16.13 | 16.18 | 556,856 | +0.10(+0.64%) |
Dec 26, 2019 | 16.23 | 16.38 | 15.95 | 16.08 | 389,581 | -0.07(-0.45%) |
Dec 24, 2019 | 16.09 | 16.25 | 16.09 | 16.15 | 196,673 | +0.07(+0.45%) |
Dec 23, 2019 | 16.18 | 16.30 | 16.03 | 16.08 | 422,748 | -0.01(-0.04%) |
Dec 20, 2019 | 16.03 | 16.36 | 16.03 | 16.09 | 1,991,483 | -0.01(-0.04%) |
Dec 19, 2019 | 16.46 | 16.46 | 16.06 | 16.09 | 528,719 | -0.33(-1.99%) |
Dec 18, 2019 | 16.10 | 16.49 | 16.04 | 16.42 | 778,373 | +0.34(+2.11%) |
Dec 17, 2019 | 15.96 | 16.10 | 15.75 | 16.08 | 668,047 | +0.14(+0.87%) |
Dec 16, 2019 | 15.84 | 16.12 | 15.77 | 15.94 | 738,305 | +0.19(+1.23%) |
Dec 13, 2019 | 16.07 | 16.07 | 15.54 | 15.75 | 871,170 | -0.33(-2.04%) |
Dec 12, 2019 | 15.95 | 16.39 | 15.90 | 16.07 | 1,017,232 | +0.07(+0.45%) |
Dec 11, 2019 | 16.43 | 16.49 | 15.96 | 16.00 | 974,109 | -0.52(-3.16%) |
Dec 10, 2019 | 16.25 | 16.56 | 15.96 | 16.52 | 1,154,251 | +0.16(+0.96%) |
Dec 09, 2019 | 16.25 | 16.37 | 16.09 | 16.36 | 1,327,218 | +0.02(+0.15%) |
Dec 06, 2019 | 16.60 | 16.75 | 16.24 | 16.34 | 966,372 | -0.19(-1.14%) |
Dec 05, 2019 | 16.64 | 16.89 | 16.44 | 16.53 | 1,144,230 | -0.07(-0.44%) |
Dec 04, 2019 | 16.68 | 16.82 | 16.49 | 16.60 | 1,056,705 | -0.08(-0.51%) |
Dec 03, 2019 | 16.87 | 16.93 | 16.52 | 16.69 | 879,133 | -0.19(-1.11%) |
Dec 02, 2019 | 16.89 | 17.07 | 16.71 | 16.87 | 561,288 | +0.01(+0.07%) |
Nov 29, 2019 | 16.93 | 17.03 | 16.67 | 16.86 | 322,069 | -0.18(-1.03%) |
Nov 27, 2019 | 16.94 | 17.24 | 16.79 | 17.04 | 798,243 | +0.19(+1.12%) |
Nov 26, 2019 | 17.23 | 17.29 | 16.72 | 16.85 | 1,151,376 | -0.38(-2.22%) |
Nov 25, 2019 | 16.30 | 17.26 | 16.07 | 17.23 | 1,661,403 | +1.04(+6.44%) |
Nov 22, 2019 | 15.14 | 16.37 | 14.73 | 16.19 | 2,988,380 | +2.67(+19.78%) |
Nov 21, 2019 | 13.42 | 13.56 | 13.18 | 13.52 | 1,268,484 | +0.12(+0.90%) |
Nov 20, 2019 | 13.71 | 13.80 | 13.30 | 13.39 | 916,501 | -0.46(-3.32%) |
Nov 19, 2019 | 14.00 | 14.17 | 13.68 | 13.86 | 688,828 | -0.39(-2.72%) |
Nov 18, 2019 | 14.31 | 14.40 | 14.05 | 14.24 | 613,206 | -0.05(-0.38%) |
Nov 15, 2019 | 14.26 | 14.35 | 14.08 | 14.30 | 537,882 | +0.14(+0.98%) |
Nov 14, 2019 | 13.95 | 14.38 | 13.95 | 14.16 | 670,570 | +0.21(+1.48%) |
Nov 13, 2019 | 14.06 | 14.19 | 13.83 | 13.95 | 608,636 | -0.22(-1.58%) |
Nov 12, 2019 | 14.21 | 14.35 | 14.10 | 14.18 | 680,064 | -0.05(-0.38%) |
Nov 11, 2019 | 14.21 | 14.37 | 14.12 | 14.23 | 528,224 | -0.04(-0.25%) |
Nov 08, 2019 | 14.76 | 14.79 | 14.18 | 14.27 | 1,145,226 | -0.62(-4.19%) |
Nov 07, 2019 | 13.64 | 15.02 | 13.53 | 14.89 | 1,970,875 | +1.50(+11.23%) |
Nov 06, 2019 | 13.23 | 13.49 | 13.14 | 13.39 | 720,605 | +0.13(+0.96%) |
Nov 05, 2019 | 12.97 | 13.31 | 12.92 | 13.26 | 615,208 | +0.36(+2.77%) |
Nov 04, 2019 | 12.88 | 12.98 | 12.79 | 12.90 | 436,862 | +0.11(+0.85%) |
Nov 01, 2019 | 12.86 | 12.97 | 12.69 | 12.79 | 483,928 | +0.12(+0.91%) |
Oct 31, 2019 | 13.09 | 13.17 | 12.64 | 12.68 | 687,348 | -0.43(-3.28%) |
Oct 30, 2019 | 13.18 | 13.26 | 13.00 | 13.11 | 516,305 | -0.09(-0.69%) |
Oct 29, 2019 | 13.19 | 13.36 | 13.15 | 13.20 | 332,812 | -0.06(-0.46%) |
Oct 28, 2019 | 13.08 | 13.36 | 12.94 | 13.26 | 861,307 | +0.30(+2.34%) |
Oct 25, 2019 | 13.05 | 13.21 | 12.90 | 12.96 | 550,091 | -0.20(-1.52%) |
Oct 24, 2019 | 13.35 | 13.35 | 12.99 | 13.16 | 663,512 | -0.19(-1.41%) |
Oct 23, 2019 | 13.22 | 13.49 | 13.09 | 13.35 | 705,961 | +0.14(+1.06%) |
Oct 22, 2019 | 12.91 | 13.23 | 12.78 | 13.21 | 905,364 | +0.31(+2.40%) |
Oct 21, 2019 | 12.88 | 13.07 | 12.76 | 12.90 | 803,069 | +0.12(+0.95%) |
Oct 18, 2019 | 12.40 | 12.79 | 12.21 | 12.78 | 994,091 | +0.17(+1.35%) |
Oct 17, 2019 | 12.46 | 12.63 | 12.41 | 12.61 | 624,297 | +0.12(+0.92%) |
Oct 16, 2019 | 12.36 | 12.65 | 12.36 | 12.49 | 497,402 | +0.08(+0.68%) |
Oct 15, 2019 | 12.31 | 12.47 | 11.99 | 12.41 | 743,039 | +0.39(+3.28%) |
Oct 14, 2019 | 12.43 | 12.43 | 12.00 | 12.01 | 564,746 | -0.42(-3.36%) |
Oct 11, 2019 | 12.33 | 12.79 | 12.27 | 12.43 | 866,716 | +0.16(+1.28%) |
Oct 10, 2019 | 11.73 | 12.29 | 11.73 | 12.27 | 1,093,595 | +0.70(+6.02%) |
Oct 09, 2019 | 11.56 | 11.68 | 11.37 | 11.58 | 1,326,967 | +0.11(+0.94%) |
Oct 08, 2019 | 11.79 | 11.80 | 11.41 | 11.47 | 1,472,045 | -0.44(-3.72%) |
Oct 07, 2019 | 12.03 | 12.10 | 11.82 | 11.91 | 938,244 | -0.10(-0.85%) |
Oct 04, 2019 | 12.15 | 12.20 | 11.84 | 12.01 | 796,990 | -0.09(-0.74%) |
Oct 03, 2019 | 11.94 | 12.16 | 11.73 | 12.10 | 645,209 | +0.13(+1.10%) |
Oct 02, 2019 | 12.21 | 12.21 | 11.95 | 11.97 | 754,912 | -0.36(-2.96%) |
Oct 01, 2019 | 12.38 | 12.53 | 12.22 | 12.34 | 806,137 | +0.01(+0.10%) |
Sep 30, 2019 | 12.11 | 12.37 | 12.11 | 12.32 | 617,965 | +0.23(+1.93%) |
Sep 27, 2019 | 12.04 | 12.29 | 11.98 | 12.09 | 613,455 | +0.09(+0.75%) |
Sep 26, 2019 | 12.33 | 12.34 | 11.82 | 12.00 | 906,827 | -0.41(-3.28%) |
Sep 25, 2019 | 12.01 | 12.57 | 12.01 | 12.41 | 1,071,704 | +0.48(+4.06%) |
Sep 24, 2019 | 11.86 | 12.03 | 11.71 | 11.92 | 768,990 | +0.14(+1.22%) |
Sep 23, 2019 | 11.61 | 11.88 | 11.57 | 11.78 | 743,457 | +0.14(+1.23%) |
Sep 20, 2019 | 11.83 | 12.04 | 11.64 | 11.64 | 1,117,926 | -0.24(-2.02%) |
Sep 19, 2019 | 12.01 | 12.05 | 11.80 | 11.88 | 580,880 | -0.08(-0.65%) |
Sep 18, 2019 | 12.19 | 12.33 | 11.83 | 11.95 | 634,394 | -0.23(-1.92%) |
Sep 17, 2019 | 12.27 | 12.43 | 12.03 | 12.19 | 972,632 | -0.05(-0.44%) |
Sep 16, 2019 | 12.12 | 12.46 | 12.02 | 12.24 | 884,677 | +0.05(+0.39%) |
Sep 13, 2019 | 12.84 | 13.12 | 12.17 | 12.19 | 1,096,196 | -0.58(-4.54%) |
Sep 12, 2019 | 12.60 | 13.16 | 12.33 | 12.77 | 2,030,637 | +0.17(+1.38%) |
Sep 11, 2019 | 12.66 | 12.71 | 12.23 | 12.60 | 3,591,147 | -0.03(-0.24%) |
Sep 10, 2019 | 12.35 | 12.68 | 12.25 | 12.63 | 1,299,407 | +0.27(+2.18%) |
Sep 09, 2019 | 11.96 | 12.46 | 11.94 | 12.36 | 1,374,800 | +0.44(+3.71%) |
Sep 06, 2019 | 11.85 | 12.10 | 11.84 | 11.92 | 1,182,782 | +0.18(+1.53%) |
Sep 05, 2019 | 11.07 | 11.91 | 11.07 | 11.74 | 1,414,252 | +0.78(+7.10%) |
Sep 04, 2019 | 11.23 | 11.44 | 10.92 | 10.96 | 1,021,481 | -0.37(-3.27%) |
Sep 03, 2019 | 11.63 | 11.68 | 11.31 | 11.33 | 1,225,316 | -0.39(-3.37%) |
Aug 30, 2019 | 11.80 | 11.99 | 11.72 | 11.73 | 579,690 | -0.08(-0.66%) |
Aug 29, 2019 | 11.72 | 11.95 | 11.52 | 11.80 | 816,719 | +0.15(+1.28%) |
Aug 28, 2019 | 11.64 | 11.90 | 11.49 | 11.65 | 1,027,368 | -0.05(-0.46%) |
Aug 27, 2019 | 11.34 | 11.74 | 11.19 | 11.71 | 1,139,275 | +0.48(+4.26%) |
Aug 26, 2019 | 10.89 | 11.25 | 10.73 | 11.23 | 3,536,836 | +0.45(+4.16%) |
Aug 23, 2019 | 11.82 | 12.11 | 10.47 | 10.78 | 2,876,721 | -0.35(-3.12%) |
Aug 22, 2019 | 10.77 | 11.29 | 10.77 | 11.13 | 1,508,483 | +0.41(+3.80%) |
Aug 21, 2019 | 10.40 | 10.94 | 10.36 | 10.72 | 1,338,437 | +0.51(+5.04%) |
Aug 20, 2019 | 10.54 | 10.65 | 10.08 | 10.21 | 1,427,004 | -0.42(-3.94%) |
Aug 19, 2019 | 10.72 | 10.83 | 10.59 | 10.62 | 1,027,798 | +0.05(+0.51%) |
Aug 16, 2019 | 10.51 | 10.71 | 10.51 | 10.57 | 601,420 | +0.13(+1.26%) |
Aug 15, 2019 | 10.71 | 10.76 | 10.34 | 10.44 | 961,836 | -0.22(-2.02%) |
Aug 14, 2019 | 10.42 | 10.72 | 10.23 | 10.65 | 841,843 | -0.07(-0.61%) |
Aug 13, 2019 | 10.37 | 11.07 | 10.29 | 10.72 | 775,481 | +0.31(+2.99%) |
Aug 12, 2019 | 10.59 | 10.64 | 10.34 | 10.41 | 560,920 | -0.22(-2.08%) |
Aug 09, 2019 | 10.70 | 10.93 | 10.52 | 10.63 | 1,151,357 | -0.16(-1.44%) |
Aug 08, 2019 | 12.21 | 12.25 | 10.77 | 10.79 | 1,634,465 | -1.60(-12.94%) |
Aug 07, 2019 | 12.05 | 12.43 | 12.00 | 12.39 | 1,084,112 | +0.17(+1.42%) |
Aug 06, 2019 | 11.91 | 12.34 | 11.91 | 12.22 | 1,034,340 | +0.34(+2.82%) |
Aug 05, 2019 | 11.54 | 12.04 | 11.48 | 11.88 | 1,880,545 | +0.13(+1.07%) |
Aug 02, 2019 | 11.39 | 11.82 | 11.32 | 11.76 | 821,060 | +0.30(+2.61%) |
Aug 01, 2019 | 12.17 | 12.24 | 11.16 | 11.46 | 948,723 | -0.72(-5.90%) |
Jul 31, 2019 | 11.95 | 12.40 | 11.93 | 12.17 | 1,073,871 | +0.22(+1.80%) |
Jul 30, 2019 | 12.23 | 12.32 | 11.89 | 11.96 | 1,135,753 | -0.42(-3.43%) |
Jul 29, 2019 | 12.48 | 12.65 | 12.16 | 12.38 | 743,564 | -0.11(-0.86%) |
Jul 26, 2019 | 12.17 | 12.62 | 12.14 | 12.49 | 739,991 | +0.31(+2.55%) |
Jul 25, 2019 | 12.51 | 12.63 | 12.06 | 12.18 | 760,118 | -0.38(-3.00%) |
Jul 24, 2019 | 12.09 | 12.66 | 12.08 | 12.56 | 1,110,339 | +0.47(+3.91%) |
Jul 23, 2019 | 12.07 | 12.17 | 11.81 | 12.08 | 722,887 | +0.08(+0.65%) |
Jul 22, 2019 | 11.92 | 12.04 | 11.78 | 12.01 | 717,146 | +0.10(+0.85%) |
Jul 19, 2019 | 11.50 | 12.08 | 11.50 | 11.91 | 871,374 | +0.40(+3.48%) |
Jul 18, 2019 | 11.57 | 11.64 | 11.26 | 11.50 | 1,055,305 | -0.11(-0.93%) |
Jul 17, 2019 | 11.58 | 11.66 | 11.34 | 11.61 | 754,976 | -0.01(-0.10%) |
Jul 16, 2019 | 11.45 | 11.69 | 11.37 | 11.62 | 842,120 | +0.17(+1.52%) |
Jul 15, 2019 | 11.71 | 11.93 | 11.35 | 11.45 | 1,396,189 | -0.26(-2.25%) |
Jul 12, 2019 | 10.47 | 11.76 | 10.45 | 11.71 | 2,297,198 | +1.36(+13.11%) |
Jul 11, 2019 | 10.39 | 10.42 | 10.12 | 10.36 | 1,614,139 | +0.32(+3.22%) |
Jul 10, 2019 | 10.08 | 10.13 | 9.803 | 10.03 | 1,207,587 | -0.02(-0.23%) |
Jul 09, 2019 | 10.07 | 10.25 | 9.997 | 10.06 | 1,538,678 | -0.06(-0.58%) |
Jul 08, 2019 | 9.968 | 10.22 | 9.944 | 10.12 | 1,068,754 | +0.12(+1.24%) |
Jul 05, 2019 | 9.809 | 10.01 | 9.744 | 9.991 | 1,076,573 | +0.19(+1.92%) |
Jul 03, 2019 | 10.17 | 10.17 | 9.762 | 9.803 | 604,618 | -0.37(-3.65%) |
Jul 02, 2019 | 10.34 | 10.36 | 10.06 | 10.17 | 717,700 | -0.17(-1.60%) |
Jul 01, 2019 | 10.32 | 10.60 | 10.24 | 10.34 | 1,389,315 | +0.14(+1.33%) |
Jun 28, 2019 | 10.13 | 10.36 | 10.13 | 10.20 | 1,480,500 | +0.07(+0.70%) |
Jun 27, 2019 | 9.909 | 10.14 | 9.868 | 10.13 | 583,692 | +0.27(+2.69%) |
Jun 26, 2019 | 9.885 | 10.07 | 9.820 | 9.868 | 623,832 | -0.03(-0.30%) |
Jun 25, 2019 | 9.944 | 9.986 | 9.767 | 9.897 | 872,504 | -0.05(-0.53%) |
Jun 24, 2019 | 10.30 | 10.30 | 9.944 | 9.950 | 715,015 | -0.36(-3.49%) |
Jun 21, 2019 | 10.14 | 10.35 | 10.07 | 10.31 | 1,130,351 | +0.12(+1.22%) |
Jun 20, 2019 | 10.26 | 10.29 | 10.12 | 10.19 | 496,580 | +0.01(+0.06%) |
Jun 19, 2019 | 10.12 | 10.20 | 9.974 | 10.18 | 570,590 | +0.06(+0.58%) |
Jun 18, 2019 | 9.885 | 10.22 | 9.885 | 10.12 | 814,609 | +0.28(+2.81%) |
Jun 17, 2019 | 9.785 | 9.897 | 9.726 | 9.844 | 580,881 | +0.05(+0.54%) |
Jun 14, 2019 | 9.791 | 9.909 | 9.703 | 9.791 | 501,134 | -0.01(-0.12%) |
Jun 13, 2019 | 9.555 | 9.865 | 9.555 | 9.803 | 575,172 | +0.28(+2.97%) |
Jun 12, 2019 | 9.520 | 9.632 | 9.420 | 9.520 | 515,340 | -0.05(-0.49%) |
Jun 11, 2019 | 9.514 | 9.803 | 9.496 | 9.567 | 975,306 | +0.14(+1.44%) |
Jun 10, 2019 | 9.207 | 9.484 | 9.207 | 9.431 | 828,432 | +0.30(+3.29%) |
Jun 07, 2019 | 9.202 | 9.355 | 9.125 | 9.131 | 1,309,836 | -0.09(-0.96%) |
Jun 06, 2019 | 9.202 | 9.255 | 8.883 | 9.219 | 1,465,374 | -0.02(-0.26%) |
Jun 05, 2019 | 9.431 | 9.482 | 9.178 | 9.243 | 876,672 | -0.13(-1.38%) |
Jun 04, 2019 | 9.072 | 9.426 | 9.072 | 9.372 | 1,109,074 | +0.41(+4.54%) |
Jun 03, 2019 | 8.913 | 9.036 | 8.759 | 8.966 | 1,196,049 | +0.09(+1.06%) |
May 31, 2019 | 8.854 | 8.936 | 8.730 | 8.871 | 995,482 | -0.13(-1.44%) |
May 30, 2019 | 9.272 | 9.396 | 8.948 | 9.001 | 803,655 | -0.24(-2.55%) |
May 29, 2019 | 9.290 | 9.372 | 9.025 | 9.237 | 1,646,897 | -0.21(-2.18%) |
May 28, 2019 | 9.172 | 9.585 | 9.172 | 9.443 | 1,761,820 | +0.23(+2.50%) |
May 24, 2019 | 9.431 | 9.573 | 9.042 | 9.213 | 2,980,679 | -0.56(-5.73%) |
May 23, 2019 | 10.01 | 10.14 | 9.697 | 9.773 | 1,424,372 | -0.32(-3.15%) |
May 22, 2019 | 10.57 | 10.61 | 10.08 | 10.09 | 1,100,052 | -0.62(-5.83%) |
May 21, 2019 | 10.61 | 10.80 | 10.49 | 10.72 | 603,664 | +0.08(+0.78%) |
May 20, 2019 | 10.69 | 10.73 | 10.49 | 10.63 | 635,904 | -0.14(-1.26%) |
May 17, 2019 | 10.89 | 11.06 | 10.76 | 10.77 | 606,823 | -0.22(-2.04%) |
May 16, 2019 | 10.98 | 11.26 | 10.98 | 10.99 | 1,266,822 | +0.06(+0.59%) |
May 15, 2019 | 10.69 | 10.95 | 10.59 | 10.93 | 871,839 | +0.15(+1.42%) |
May 14, 2019 | 10.61 | 10.82 | 10.53 | 10.78 | 919,757 | +0.20(+1.90%) |
May 13, 2019 | 10.83 | 10.83 | 10.44 | 10.57 | 747,010 | -0.45(-4.12%) |
May 10, 2019 | 11.05 | 11.17 | 10.86 | 11.03 | 838,220 | -0.04(-0.37%) |
May 09, 2019 | 11.03 | 11.22 | 10.84 | 11.07 | 963,572 | -0.07(-0.63%) |
May 08, 2019 | 11.14 | 11.18 | 10.83 | 11.14 | 1,166,254 | -0.02(-0.21%) |
May 07, 2019 | 11.12 | 11.39 | 11.08 | 11.16 | 1,099,648 | +0.00(+0.00%) |
May 06, 2019 | 11.01 | 11.24 | 10.96 | 11.16 | 685,714 | -0.02(-0.16%) |
May 03, 2019 | 11.03 | 11.21 | 11.00 | 11.18 | 665,351 | +0.24(+2.21%) |
May 02, 2019 | 10.77 | 10.98 | 10.72 | 10.94 | 645,574 | +0.18(+1.64%) |
May 01, 2019 | 10.90 | 10.98 | 10.68 | 10.76 | 1,050,339 | -0.13(-1.19%) |
Apr 30, 2019 | 10.96 | 10.99 | 10.79 | 10.89 | 581,015 | -0.09(-0.86%) |
Apr 29, 2019 | 10.55 | 11.02 | 10.53 | 10.99 | 1,150,238 | +0.50(+4.78%) |
Apr 26, 2019 | 10.57 | 10.67 | 10.33 | 10.49 | 705,387 | -0.11(-1.00%) |
Apr 25, 2019 | 10.80 | 10.83 | 10.52 | 10.59 | 701,521 | -0.19(-1.80%) |
Apr 24, 2019 | 10.49 | 10.88 | 10.44 | 10.79 | 668,089 | +0.31(+2.98%) |
Apr 23, 2019 | 10.48 | 10.55 | 10.29 | 10.47 | 883,146 | -0.01(-0.11%) |
Apr 22, 2019 | 11.25 | 11.25 | 10.49 | 10.49 | 1,601,359 | -0.76(-6.76%) |
Apr 18, 2019 | 11.03 | 11.34 | 10.93 | 11.25 | 870,962 | +0.21(+1.87%) |
Apr 17, 2019 | 10.86 | 11.08 | 10.86 | 11.04 | 629,233 | +0.23(+2.13%) |
Apr 16, 2019 | 10.82 | 10.88 | 10.74 | 10.81 | 792,935 | +0.05(+0.44%) |
Apr 15, 2019 | 10.88 | 10.96 | 10.68 | 10.76 | 705,705 | -0.09(-0.87%) |
Apr 12, 2019 | 10.78 | 10.96 | 10.72 | 10.86 | 1,046,545 | +0.16(+1.49%) |
Apr 11, 2019 | 10.88 | 11.00 | 10.57 | 10.70 | 1,067,749 | -0.17(-1.57%) |
Apr 10, 2019 | 10.61 | 10.88 | 10.61 | 10.87 | 1,039,509 | +0.26(+2.41%) |
Apr 09, 2019 | 10.89 | 10.94 | 10.57 | 10.61 | 1,156,451 | -0.30(-2.72%) |
Apr 08, 2019 | 10.97 | 11.13 | 10.84 | 10.91 | 727,293 | -0.06(-0.53%) |
Apr 05, 2019 | 11.13 | 11.22 | 10.90 | 10.97 | 1,031,331 | -0.16(-1.41%) |
Apr 04, 2019 | 10.82 | 11.13 | 10.80 | 11.13 | 919,936 | +0.34(+3.13%) |
Apr 03, 2019 | 10.90 | 10.97 | 10.75 | 10.79 | 436,350 | -0.04(-0.38%) |
Apr 02, 2019 | 11.09 | 11.10 | 10.81 | 10.83 | 701,293 | -0.30(-2.67%) |
Apr 01, 2019 | 10.95 | 11.15 | 10.85 | 11.13 | 534,256 | +0.24(+2.19%) |
Mar 29, 2019 | 10.86 | 10.94 | 10.75 | 10.89 | 714,091 | +0.08(+0.70%) |
Mar 28, 2019 | 10.78 | 11.07 | 10.75 | 10.81 | 463,206 | +0.07(+0.65%) |
Mar 27, 2019 | 10.48 | 10.80 | 10.41 | 10.74 | 759,371 | +0.27(+2.61%) |
Mar 26, 2019 | 10.41 | 10.60 | 10.39 | 10.47 | 542,136 | +0.10(+0.95%) |
Mar 25, 2019 | 10.18 | 10.56 | 10.18 | 10.37 | 667,518 | +0.13(+1.25%) |
Mar 22, 2019 | 10.42 | 10.56 | 10.13 | 10.24 | 883,630 | -0.21(-2.00%) |
Mar 21, 2019 | 10.62 | 10.73 | 10.31 | 10.45 | 970,961 | -0.22(-2.02%) |
Mar 20, 2019 | 10.82 | 10.98 | 10.52 | 10.67 | 1,275,333 | -0.15(-1.40%) |
Mar 19, 2019 | 10.58 | 10.86 | 10.50 | 10.82 | 1,027,799 | +0.23(+2.14%) |
Mar 18, 2019 | 10.36 | 10.83 | 10.28 | 10.59 | 1,892,789 | +0.34(+3.35%) |
Mar 15, 2019 | 10.14 | 10.39 | 9.928 | 10.25 | 2,794,809 | -0.27(-2.54%) |
Mar 14, 2019 | 10.86 | 10.86 | 10.49 | 10.51 | 1,187,774 | -0.42(-3.83%) |
Mar 13, 2019 | 10.90 | 11.02 | 10.80 | 10.93 | 797,156 | +0.02(+0.16%) |
Mar 12, 2019 | 11.03 | 11.04 | 10.79 | 10.92 | 697,376 | -0.16(-1.47%) |
Mar 11, 2019 | 10.72 | 11.22 | 10.72 | 11.08 | 1,098,000 | +0.34(+3.20%) |
Mar 08, 2019 | 10.70 | 10.88 | 10.49 | 10.74 | 3,169,823 | -0.36(-3.25%) |
Mar 07, 2019 | 11.06 | 11.19 | 10.85 | 11.10 | 2,033,946 | -0.20(-1.80%) |
Mar 06, 2019 | 11.30 | 11.42 | 11.20 | 11.30 | 886,044 | +0.10(+0.88%) |
Mar 05, 2019 | 11.38 | 11.42 | 11.12 | 11.20 | 635,343 | -0.13(-1.18%) |
Mar 04, 2019 | 11.36 | 11.49 | 11.17 | 11.34 | 1,894,997 | -0.03(-0.31%) |
Mar 01, 2019 | 11.34 | 11.59 | 11.20 | 11.37 | 1,481,142 | +0.21(+1.88%) |
Feb 28, 2019 | 10.90 | 11.22 | 10.74 | 11.16 | 1,063,485 | +0.20(+1.86%) |
Feb 27, 2019 | 10.78 | 11.07 | 10.74 | 10.96 | 1,007,960 | +0.19(+1.78%) |
Feb 26, 2019 | 10.54 | 10.79 | 10.36 | 10.77 | 736,282 | +0.22(+2.04%) |
Feb 25, 2019 | 10.71 | 10.80 | 10.53 | 10.55 | 1,030,683 | -0.11(-1.04%) |
Feb 22, 2019 | 10.54 | 10.67 | 10.40 | 10.66 | 795,937 | +0.12(+1.16%) |
Feb 21, 2019 | 10.60 | 10.73 | 10.47 | 10.54 | 668,142 | -0.10(-0.98%) |
Feb 20, 2019 | 10.61 | 10.85 | 10.59 | 10.64 | 768,111 | +0.06(+0.60%) |
Feb 19, 2019 | 10.24 | 10.61 | 10.24 | 10.58 | 974,333 | +0.31(+3.00%) |
Feb 15, 2019 | 10.13 | 10.32 | 10.02 | 10.27 | 545,412 | +0.23(+2.26%) |
Feb 14, 2019 | 10.07 | 10.20 | 9.910 | 10.04 | 588,031 | -0.15(-1.43%) |
Feb 13, 2019 | 10.35 | 10.43 | 10.05 | 10.19 | 550,476 | -0.16(-1.52%) |
Feb 12, 2019 | 10.40 | 10.53 | 10.34 | 10.35 | 455,046 | -0.02(-0.22%) |
Feb 11, 2019 | 10.23 | 10.45 | 10.10 | 10.37 | 568,076 | +0.16(+1.60%) |
Feb 08, 2019 | 9.986 | 10.30 | 9.887 | 10.21 | 687,095 | +0.34(+3.42%) |
Feb 07, 2019 | 9.962 | 10.14 | 9.800 | 9.869 | 849,758 | -0.19(-1.91%) |
Feb 06, 2019 | 10.36 | 10.38 | 9.974 | 10.06 | 610,255 | -0.31(-2.97%) |
Feb 05, 2019 | 10.25 | 10.46 | 10.18 | 10.37 | 668,647 | +0.19(+1.89%) |
Feb 04, 2019 | 10.09 | 10.23 | 9.980 | 10.18 | 875,184 | +0.07(+0.69%) |
Feb 01, 2019 | 10.12 | 10.15 | 9.904 | 10.11 | 656,489 | +0.01(+0.06%) |
Jan 31, 2019 | 10.06 | 10.11 | 9.910 | 10.10 | 799,797 | -0.01(-0.11%) |
Jan 30, 2019 | 10.18 | 10.20 | 10.00 | 10.11 | 574,902 | +0.01(+0.11%) |
Jan 29, 2019 | 10.25 | 10.25 | 10.01 | 10.10 | 881,604 | -0.17(-1.64%) |
Jan 28, 2019 | 10.35 | 10.44 | 10.20 | 10.27 | 487,977 | -0.14(-1.34%) |
Jan 25, 2019 | 10.26 | 10.60 | 10.15 | 10.41 | 703,258 | +0.24(+2.40%) |
Jan 24, 2019 | 10.13 | 10.21 | 10.06 | 10.17 | 445,087 | +0.05(+0.46%) |
Jan 23, 2019 | 10.20 | 10.32 | 10.06 | 10.12 | 684,472 | -0.05(-0.51%) |
Jan 22, 2019 | 10.46 | 10.46 | 10.11 | 10.17 | 814,310 | -0.37(-3.48%) |
Jan 18, 2019 | 10.47 | 10.74 | 10.43 | 10.54 | 740,399 | +0.15(+1.40%) |
Jan 17, 2019 | 10.15 | 10.46 | 10.14 | 10.39 | 746,522 | +0.19(+1.88%) |
Jan 16, 2019 | 10.23 | 10.28 | 10.10 | 10.20 | 946,168 | -0.03(-0.34%) |
Jan 15, 2019 | 10.53 | 10.53 | 10.22 | 10.24 | 566,630 | -0.31(-2.98%) |
Jan 14, 2019 | 10.85 | 10.97 | 10.54 | 10.55 | 785,971 | -0.37(-3.41%) |
Jan 11, 2019 | 10.54 | 11.03 | 10.53 | 10.92 | 857,494 | +0.30(+2.79%) |
Jan 10, 2019 | 10.82 | 10.85 | 10.00 | 10.63 | 2,099,839 | -0.54(-4.84%) |
Jan 09, 2019 | 11.22 | 11.32 | 10.95 | 11.17 | 1,369,613 | +0.10(+0.89%) |
Jan 08, 2019 | 11.05 | 11.26 | 10.65 | 11.07 | 1,216,181 | +0.21(+1.91%) |
Jan 07, 2019 | 10.68 | 11.14 | 10.52 | 10.86 | 1,223,507 | +0.16(+1.53%) |
Jan 04, 2019 | 10.64 | 10.78 | 10.48 | 10.70 | 742,817 | +0.25(+2.35%) |
Jan 03, 2019 | 10.47 | 10.65 | 10.19 | 10.45 | 819,692 | -0.15(-1.44%) |