Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.08 | 12.26 | 11.90 | 12.13 | 7,728,200 | -0.16(-1.30%) |
Feb 27, 2020 | 12.25 | 12.60 | 12.03 | 12.29 | 6,876,665 | -0.19(-1.52%) |
Feb 26, 2020 | 12.35 | 12.60 | 12.33 | 12.48 | 7,217,037 | +0.16(+1.30%) |
Feb 25, 2020 | 12.50 | 12.71 | 12.22 | 12.32 | 8,754,706 | +0.10(+0.82%) |
Feb 24, 2020 | 12.23 | 12.54 | 12.10 | 12.22 | 10,401,905 | -0.52(-4.08%) |
Feb 21, 2020 | 12.82 | 12.86 | 12.61 | 12.74 | 6,028,200 | -0.13(-1.01%) |
Feb 20, 2020 | 12.67 | 12.99 | 12.67 | 12.87 | 5,731,535 | +0.14(+1.10%) |
Feb 19, 2020 | 12.75 | 12.96 | 12.55 | 12.73 | 6,938,386 | +0.04(+0.32%) |
Feb 18, 2020 | 12.78 | 12.94 | 12.62 | 12.69 | 9,855,234 | -0.46(-3.50%) |
Feb 14, 2020 | 13.57 | 13.57 | 13.07 | 13.15 | 7,405,700 | -0.33(-2.45%) |
Feb 13, 2020 | 13.64 | 13.70 | 13.22 | 13.48 | 9,953,071 | -0.51(-3.65%) |
Feb 12, 2020 | 14.05 | 14.08 | 13.80 | 13.99 | 5,662,426 | +0.19(+1.38%) |
Feb 11, 2020 | 13.90 | 14.30 | 13.77 | 13.80 | 7,374,995 | +0.03(+0.22%) |
Feb 10, 2020 | 13.51 | 13.80 | 13.50 | 13.77 | 3,321,325 | +0.19(+1.40%) |
Feb 07, 2020 | 13.73 | 13.80 | 13.20 | 13.58 | 5,029,300 | -0.26(-1.88%) |
Feb 06, 2020 | 13.63 | 13.99 | 13.60 | 13.84 | 9,513,970 | +0.41(+3.05%) |
Feb 05, 2020 | 13.50 | 13.64 | 12.98 | 13.43 | 6,410,647 | -0.02(-0.15%) |
Feb 04, 2020 | 13.09 | 13.50 | 12.99 | 13.45 | 8,481,927 | +0.62(+4.83%) |
Feb 03, 2020 | 12.69 | 13.00 | 12.69 | 12.83 | 5,750,459 | +0.14(+1.10%) |
Jan 31, 2020 | 12.78 | 12.79 | 12.55 | 12.69 | 6,494,600 | -0.15(-1.17%) |
Jan 30, 2020 | 12.86 | 12.88 | 12.50 | 12.84 | 4,968,873 | -0.21(-1.61%) |
Jan 29, 2020 | 13.07 | 13.19 | 12.95 | 13.05 | 5,782,108 | +0.01(+0.08%) |
Jan 28, 2020 | 12.81 | 13.15 | 12.81 | 13.04 | 5,991,688 | +0.29(+2.27%) |
Jan 27, 2020 | 12.32 | 12.82 | 12.22 | 12.75 | 7,929,333 | -0.07(-0.55%) |
Jan 24, 2020 | 13.23 | 13.29 | 12.65 | 12.82 | 6,513,900 | -0.39(-2.95%) |
Jan 23, 2020 | 13.20 | 13.21 | 12.74 | 13.21 | 10,505,188 | -0.17(-1.27%) |
Jan 22, 2020 | 14.04 | 14.04 | 13.19 | 13.38 | 10,868,905 | -0.48(-3.46%) |
Jan 21, 2020 | 13.98 | 14.01 | 13.72 | 13.86 | 6,470,225 | -0.22(-1.56%) |
Jan 17, 2020 | 14.00 | 14.19 | 13.97 | 14.08 | 10,564,900 | +0.13(+0.93%) |
Jan 16, 2020 | 14.00 | 14.02 | 13.82 | 13.95 | 5,819,732 | -0.01(-0.07%) |
Jan 15, 2020 | 13.82 | 14.00 | 13.68 | 13.96 | 4,905,081 | +0.22(+1.60%) |
Jan 14, 2020 | 13.97 | 13.97 | 13.35 | 13.74 | 8,371,669 | -0.26(-1.86%) |
Jan 13, 2020 | 13.98 | 14.20 | 13.90 | 14.00 | 18,289,148 | +0.51(+3.78%) |
Jan 10, 2020 | 13.50 | 14.21 | 13.23 | 13.49 | 19,370,900 | +0.21(+1.58%) |
Jan 09, 2020 | 12.71 | 13.39 | 12.52 | 13.28 | 13,373,789 | +0.84(+6.75%) |
Jan 08, 2020 | 12.10 | 12.56 | 11.94 | 12.44 | 8,442,402 | +0.37(+3.07%) |
Jan 07, 2020 | 12.44 | 12.52 | 11.90 | 12.07 | 8,163,342 | -0.36(-2.90%) |
Jan 06, 2020 | 12.53 | 12.53 | 12.20 | 12.43 | 5,562,257 | -0.12(-0.96%) |
Jan 03, 2020 | 12.44 | 12.72 | 12.35 | 12.55 | 6,199,700 | -0.01(-0.08%) |
Jan 02, 2020 | 12.03 | 12.63 | 12.02 | 12.56 | 11,530,227 | +0.82(+6.98%) |
Dec 31, 2019 | 11.81 | 12.13 | 11.70 | 11.74 | 6,683,500 | +0.07(+0.60%) |
Dec 30, 2019 | 11.86 | 11.97 | 11.58 | 11.67 | 5,887,512 | -0.27(-2.26%) |
Dec 27, 2019 | 12.07 | 12.26 | 11.92 | 11.94 | 5,858,700 | -0.12(-1.00%) |
Dec 26, 2019 | 11.66 | 12.19 | 11.63 | 12.06 | 7,462,125 | +0.39(+3.34%) |
Dec 24, 2019 | 11.55 | 11.77 | 11.49 | 11.67 | 3,772,100 | +0.02(+0.17%) |
Dec 23, 2019 | 11.72 | 11.87 | 11.62 | 11.65 | 5,629,495 | -0.02(-0.17%) |
Dec 20, 2019 | 11.83 | 11.85 | 11.55 | 11.67 | 7,010,200 | -0.13(-1.10%) |
Dec 19, 2019 | 11.99 | 12.00 | 11.77 | 11.80 | 3,850,308 | -0.21(-1.75%) |
Dec 18, 2019 | 12.09 | 12.20 | 11.88 | 12.01 | 7,411,440 | -0.09(-0.74%) |
Dec 17, 2019 | 11.77 | 12.49 | 11.74 | 12.10 | 15,324,914 | +0.61(+5.31%) |
Dec 16, 2019 | 11.50 | 11.60 | 11.27 | 11.49 | 7,132,777 | +0.07(+0.61%) |
Dec 13, 2019 | 12.04 | 12.06 | 11.36 | 11.42 | 19,797,500 | -0.58(-4.83%) |
Dec 12, 2019 | 12.10 | 12.31 | 11.96 | 12.00 | 5,266,380 | -0.07(-0.58%) |
Dec 11, 2019 | 12.05 | 12.18 | 11.90 | 12.07 | 4,072,797 | +0.14(+1.17%) |
Dec 10, 2019 | 12.20 | 12.23 | 11.90 | 11.93 | 6,815,012 | -0.26(-2.13%) |
Dec 09, 2019 | 12.44 | 12.46 | 12.15 | 12.19 | 4,458,063 | -0.25(-2.01%) |
Dec 06, 2019 | 12.38 | 12.49 | 12.30 | 12.44 | 3,619,900 | +0.07(+0.57%) |
Dec 05, 2019 | 12.39 | 12.45 | 12.30 | 12.37 | 2,739,719 | +0.06(+0.49%) |
Dec 04, 2019 | 12.50 | 12.52 | 12.31 | 12.31 | 4,763,181 | -0.07(-0.57%) |
Dec 03, 2019 | 12.32 | 12.44 | 12.25 | 12.38 | 3,350,071 | -0.16(-1.28%) |
Dec 02, 2019 | 12.44 | 12.60 | 12.27 | 12.54 | 3,222,876 | +0.11(+0.88%) |
Nov 29, 2019 | 12.40 | 12.48 | 12.21 | 12.43 | 3,320,900 | +0.00(+0.00%) |
Nov 27, 2019 | 12.42 | 12.62 | 12.40 | 12.43 | 4,297,000 | -0.27(-2.13%) |
Nov 26, 2019 | 12.87 | 13.06 | 12.62 | 12.70 | 6,729,282 | -0.28(-2.16%) |
Nov 25, 2019 | 12.43 | 13.14 | 12.41 | 12.98 | 11,961,904 | +0.63(+5.10%) |
Nov 22, 2019 | 12.55 | 12.55 | 12.13 | 12.35 | 5,180,400 | -0.15(-1.20%) |
Nov 21, 2019 | 12.09 | 12.50 | 12.05 | 12.50 | 6,310,270 | +0.36(+2.97%) |
Nov 20, 2019 | 12.00 | 12.16 | 11.84 | 12.14 | 5,417,392 | +0.03(+0.25%) |
Nov 19, 2019 | 12.30 | 12.41 | 12.04 | 12.11 | 6,622,777 | -0.19(-1.54%) |
Nov 18, 2019 | 12.78 | 12.80 | 12.19 | 12.30 | 8,277,235 | -0.39(-3.07%) |
Nov 15, 2019 | 12.65 | 12.80 | 12.55 | 12.69 | 5,210,200 | +0.02(+0.16%) |
Nov 14, 2019 | 12.90 | 12.90 | 12.56 | 12.67 | 5,424,525 | -0.17(-1.32%) |
Nov 13, 2019 | 13.22 | 13.22 | 12.61 | 12.84 | 7,459,200 | -0.37(-2.80%) |
Nov 12, 2019 | 13.80 | 13.94 | 12.92 | 13.21 | 23,906,740 | -1.16(-8.07%) |
Nov 11, 2019 | 14.00 | 14.59 | 13.95 | 14.37 | 10,783,530 | +0.37(+2.64%) |
Nov 08, 2019 | 13.77 | 14.10 | 13.66 | 14.00 | 6,968,200 | +0.40(+2.94%) |
Nov 07, 2019 | 13.80 | 13.95 | 13.56 | 13.60 | 4,883,884 | +0.00(+0.00%) |
Nov 06, 2019 | 13.76 | 13.76 | 13.42 | 13.60 | 5,383,137 | -0.16(-1.16%) |
Nov 05, 2019 | 14.00 | 14.07 | 13.71 | 13.76 | 7,027,208 | -0.60(-4.18%) |
Nov 04, 2019 | 14.20 | 14.72 | 14.13 | 14.36 | 10,398,780 | +0.24(+1.70%) |
Nov 01, 2019 | 14.01 | 14.15 | 13.91 | 14.12 | 2,839,800 | +0.28(+2.02%) |
Oct 31, 2019 | 13.85 | 13.86 | 13.50 | 13.84 | 3,314,661 | -0.06(-0.43%) |
Oct 30, 2019 | 13.81 | 14.00 | 13.80 | 13.90 | 2,361,559 | -0.10(-0.71%) |
Oct 29, 2019 | 14.08 | 14.18 | 13.89 | 14.00 | 2,236,384 | -0.24(-1.69%) |
Oct 28, 2019 | 14.20 | 14.49 | 14.16 | 14.24 | 4,326,768 | +0.21(+1.50%) |
Oct 25, 2019 | 13.99 | 14.24 | 13.86 | 14.03 | 4,530,200 | +0.05(+0.36%) |
Oct 24, 2019 | 13.98 | 14.16 | 13.86 | 13.98 | 3,248,896 | -0.02(-0.14%) |
Oct 23, 2019 | 13.90 | 14.30 | 13.84 | 14.00 | 4,909,782 | +0.11(+0.79%) |
Oct 22, 2019 | 14.08 | 14.12 | 13.67 | 13.89 | 5,034,600 | -0.14(-1.00%) |
Oct 21, 2019 | 13.60 | 14.15 | 13.51 | 14.03 | 6,398,241 | +0.53(+3.93%) |
Oct 18, 2019 | 13.65 | 13.68 | 13.30 | 13.50 | 1,722,100 | -0.04(-0.30%) |
Oct 17, 2019 | 13.71 | 13.88 | 13.52 | 13.54 | 2,738,918 | +0.04(+0.30%) |
Oct 16, 2019 | 13.46 | 13.77 | 13.38 | 13.50 | 2,944,780 | +0.13(+0.97%) |
Oct 15, 2019 | 13.37 | 13.49 | 13.25 | 13.37 | 1,941,982 | +0.06(+0.45%) |
Oct 14, 2019 | 13.52 | 13.59 | 13.14 | 13.31 | 2,366,675 | -0.17(-1.26%) |
Oct 11, 2019 | 13.50 | 13.99 | 13.44 | 13.48 | 8,812,600 | +0.20(+1.51%) |
Oct 10, 2019 | 12.87 | 13.42 | 12.83 | 13.28 | 6,299,884 | +0.41(+3.19%) |
Oct 09, 2019 | 12.88 | 13.48 | 12.83 | 12.87 | 4,945,986 | +0.17(+1.34%) |
Oct 08, 2019 | 12.75 | 12.78 | 12.56 | 12.70 | 3,060,071 | -0.07(-0.55%) |
Oct 07, 2019 | 12.90 | 12.93 | 12.62 | 12.77 | 2,810,489 | -0.16(-1.24%) |
Oct 04, 2019 | 12.94 | 13.09 | 12.87 | 12.93 | 2,375,800 | -0.01(-0.08%) |
Oct 03, 2019 | 12.85 | 13.07 | 12.69 | 12.94 | 3,644,371 | +0.09(+0.70%) |
Oct 02, 2019 | 12.72 | 12.90 | 12.60 | 12.85 | 2,006,131 | +0.02(+0.16%) |
Oct 01, 2019 | 12.76 | 13.03 | 12.71 | 12.83 | 3,236,548 | +0.06(+0.47%) |
Sep 30, 2019 | 12.95 | 13.03 | 12.75 | 12.77 | 3,126,466 | -0.11(-0.85%) |
Sep 27, 2019 | 13.07 | 13.33 | 12.40 | 12.88 | 7,520,400 | -0.15(-1.15%) |
Sep 26, 2019 | 13.05 | 13.19 | 12.80 | 13.03 | 3,292,429 | -0.09(-0.69%) |
Sep 25, 2019 | 13.03 | 13.14 | 12.79 | 13.12 | 3,553,533 | -0.02(-0.15%) |
Sep 24, 2019 | 13.48 | 13.48 | 12.81 | 13.14 | 4,161,294 | -0.26(-1.94%) |
Sep 23, 2019 | 13.38 | 13.63 | 13.32 | 13.40 | 3,175,481 | -0.18(-1.33%) |
Sep 20, 2019 | 14.07 | 14.07 | 13.30 | 13.58 | 10,791,500 | -0.42(-3.00%) |
Sep 19, 2019 | 13.99 | 14.11 | 13.93 | 14.00 | 5,545,197 | +0.00(+0.00%) |
Sep 18, 2019 | 14.00 | 14.05 | 13.72 | 14.00 | 5,754,673 | -0.09(-0.64%) |
Sep 17, 2019 | 14.00 | 14.49 | 13.95 | 14.09 | 8,886,168 | +0.18(+1.29%) |
Sep 16, 2019 | 13.70 | 13.95 | 13.50 | 13.91 | 4,343,395 | +0.17(+1.24%) |
Sep 13, 2019 | 13.90 | 13.90 | 13.65 | 13.74 | 3,358,700 | +0.00(+0.00%) |
Sep 12, 2019 | 13.69 | 13.92 | 13.61 | 13.74 | 4,308,260 | +0.05(+0.37%) |
Sep 11, 2019 | 13.40 | 13.80 | 13.21 | 13.69 | 7,386,871 | +0.48(+3.63%) |
Sep 10, 2019 | 12.90 | 13.38 | 12.80 | 13.21 | 5,076,273 | +0.25(+1.93%) |
Sep 09, 2019 | 12.96 | 12.98 | 12.70 | 12.96 | 3,635,984 | +0.00(+0.00%) |
Sep 06, 2019 | 13.05 | 13.11 | 12.94 | 12.96 | 2,801,200 | -0.08(-0.61%) |
Sep 05, 2019 | 13.09 | 13.23 | 12.99 | 13.04 | 6,514,136 | +0.11(+0.85%) |
Sep 04, 2019 | 12.94 | 13.10 | 12.91 | 12.93 | 3,926,201 | +0.08(+0.62%) |
Sep 03, 2019 | 12.98 | 13.28 | 12.70 | 12.85 | 5,358,218 | -0.45(-3.38%) |
Aug 30, 2019 | 13.31 | 13.43 | 13.06 | 13.30 | 3,552,000 | +0.00(+0.00%) |
Aug 29, 2019 | 13.08 | 13.38 | 13.03 | 13.30 | 4,695,039 | +0.27(+2.07%) |
Aug 28, 2019 | 12.70 | 13.10 | 12.50 | 13.03 | 7,014,378 | +0.46(+3.66%) |
Aug 27, 2019 | 13.30 | 13.48 | 12.28 | 12.57 | 12,079,638 | -0.92(-6.82%) |
Aug 26, 2019 | 13.49 | 13.56 | 13.27 | 13.49 | 2,791,294 | +0.00(+0.00%) |
Aug 23, 2019 | 13.56 | 13.79 | 13.38 | 13.49 | 3,988,900 | -0.18(-1.32%) |
Aug 22, 2019 | 13.63 | 13.76 | 13.41 | 13.67 | 2,995,714 | +0.01(+0.07%) |
Aug 21, 2019 | 13.74 | 13.91 | 13.60 | 13.66 | 3,089,467 | +0.03(+0.22%) |
Aug 20, 2019 | 13.98 | 13.98 | 13.52 | 13.63 | 2,703,432 | -0.34(-2.43%) |
Aug 19, 2019 | 14.20 | 14.28 | 13.83 | 13.97 | 2,342,740 | -0.01(-0.07%) |
Aug 16, 2019 | 13.94 | 14.10 | 13.76 | 13.98 | 3,561,400 | +0.25(+1.82%) |
Aug 15, 2019 | 13.75 | 14.01 | 13.70 | 13.73 | 4,098,459 | -0.03(-0.22%) |
Aug 14, 2019 | 14.21 | 14.27 | 13.53 | 13.76 | 7,930,858 | -0.78(-5.36%) |
Aug 13, 2019 | 13.72 | 15.35 | 13.50 | 14.54 | 11,078,385 | +0.10(+0.69%) |
Aug 12, 2019 | 14.23 | 14.56 | 13.98 | 14.44 | 5,285,477 | -0.01(-0.07%) |
Aug 09, 2019 | 14.40 | 14.70 | 14.21 | 14.45 | 3,136,000 | -0.25(-1.70%) |
Aug 08, 2019 | 14.34 | 14.83 | 14.21 | 14.70 | 3,457,724 | +0.44(+3.09%) |
Aug 07, 2019 | 13.76 | 14.35 | 13.69 | 14.26 | 3,946,750 | +0.39(+2.81%) |
Aug 06, 2019 | 14.00 | 14.10 | 13.59 | 13.87 | 3,553,804 | +0.10(+0.73%) |
Aug 05, 2019 | 13.60 | 14.02 | 13.56 | 13.77 | 5,641,931 | -0.35(-2.48%) |
Aug 02, 2019 | 13.93 | 14.22 | 13.74 | 14.12 | 3,051,900 | +0.15(+1.07%) |
Aug 01, 2019 | 14.23 | 14.66 | 13.76 | 13.97 | 5,388,503 | -0.30(-2.10%) |
Jul 31, 2019 | 14.35 | 14.43 | 14.01 | 14.27 | 3,197,918 | -0.19(-1.31%) |
Jul 30, 2019 | 14.58 | 14.61 | 14.18 | 14.46 | 2,474,515 | -0.01(-0.07%) |
Jul 29, 2019 | 14.47 | 14.50 | 14.12 | 14.47 | 4,711,288 | -0.05(-0.34%) |
Jul 26, 2019 | 14.60 | 14.66 | 14.42 | 14.52 | 2,135,700 | -0.05(-0.34%) |
Jul 25, 2019 | 14.50 | 14.72 | 14.38 | 14.57 | 4,081,629 | +0.00(+0.00%) |
Jul 24, 2019 | 14.61 | 14.72 | 14.34 | 14.57 | 4,479,673 | +0.06(+0.41%) |
Jul 23, 2019 | 14.18 | 14.69 | 14.16 | 14.51 | 3,836,656 | +0.46(+3.27%) |
Jul 22, 2019 | 14.36 | 14.36 | 13.92 | 14.05 | 5,319,150 | -0.31(-2.16%) |
Jul 19, 2019 | 14.50 | 14.75 | 14.25 | 14.36 | 5,340,700 | -0.14(-0.97%) |
Jul 18, 2019 | 14.95 | 14.99 | 14.27 | 14.50 | 5,500,152 | -0.46(-3.07%) |
Jul 17, 2019 | 15.93 | 16.01 | 14.91 | 14.96 | 5,255,106 | -1.01(-6.32%) |
Jul 16, 2019 | 16.04 | 16.08 | 15.88 | 15.97 | 3,308,046 | -0.02(-0.13%) |
Jul 15, 2019 | 15.75 | 16.28 | 15.71 | 15.99 | 4,267,493 | +0.28(+1.78%) |
Jul 12, 2019 | 15.70 | 15.91 | 15.62 | 15.71 | 3,477,700 | -0.17(-1.07%) |
Jul 11, 2019 | 15.64 | 16.74 | 15.64 | 15.88 | 9,825,487 | +0.18(+1.15%) |
Jul 10, 2019 | 15.61 | 15.82 | 15.50 | 15.70 | 6,061,623 | +0.20(+1.29%) |
Jul 09, 2019 | 15.11 | 15.64 | 15.00 | 15.50 | 5,358,802 | +0.32(+2.11%) |
Jul 08, 2019 | 15.24 | 15.47 | 15.10 | 15.18 | 3,877,160 | -0.28(-1.81%) |
Jul 05, 2019 | 14.94 | 15.53 | 14.90 | 15.46 | 3,725,800 | +0.42(+2.79%) |
Jul 03, 2019 | 15.21 | 15.22 | 14.86 | 15.04 | 2,860,900 | -0.11(-0.73%) |
Jul 02, 2019 | 15.45 | 15.50 | 14.96 | 15.15 | 5,617,989 | -0.36(-2.32%) |
Jul 01, 2019 | 15.41 | 15.78 | 15.41 | 15.51 | 4,140,455 | +0.52(+3.47%) |
Jun 28, 2019 | 14.82 | 15.15 | 14.77 | 14.99 | 6,754,300 | +0.02(+0.13%) |
Jun 27, 2019 | 14.63 | 15.07 | 14.60 | 14.97 | 5,710,454 | +0.23(+1.56%) |
Jun 26, 2019 | 14.70 | 14.95 | 14.59 | 14.74 | 5,537,483 | +0.23(+1.59%) |
Jun 25, 2019 | 15.00 | 15.06 | 14.30 | 14.51 | 7,611,292 | -0.62(-4.10%) |
Jun 24, 2019 | 14.82 | 15.13 | 14.73 | 15.13 | 7,308,767 | +0.13(+0.87%) |
Jun 21, 2019 | 14.99 | 15.07 | 14.73 | 15.00 | 4,902,300 | -0.05(-0.33%) |
Jun 20, 2019 | 15.27 | 15.39 | 14.96 | 15.05 | 6,279,066 | +0.01(+0.07%) |
Jun 19, 2019 | 15.20 | 15.30 | 14.86 | 15.04 | 5,350,536 | -0.11(-0.73%) |
Jun 18, 2019 | 14.32 | 15.25 | 14.32 | 15.15 | 11,509,948 | +0.82(+5.72%) |
Jun 17, 2019 | 13.84 | 14.45 | 13.84 | 14.33 | 8,199,234 | +0.43(+3.09%) |
Jun 14, 2019 | 13.94 | 14.18 | 13.72 | 13.90 | 12,331,800 | -0.35(-2.46%) |
Jun 13, 2019 | 14.15 | 14.46 | 13.91 | 14.25 | 10,602,632 | +0.17(+1.21%) |
Jun 12, 2019 | 13.94 | 14.20 | 13.53 | 14.08 | 15,095,933 | -0.10(-0.71%) |
Jun 11, 2019 | 14.12 | 14.80 | 14.01 | 14.18 | 13,378,187 | -0.12(-0.84%) |
Jun 10, 2019 | 13.66 | 14.35 | 13.66 | 14.30 | 23,606,046 | +0.69(+5.07%) |
Jun 07, 2019 | 13.34 | 13.93 | 13.20 | 13.61 | 8,175,500 | +0.41(+3.11%) |
Jun 06, 2019 | 12.82 | 13.30 | 12.74 | 13.20 | 5,330,209 | +0.25(+1.93%) |
Jun 05, 2019 | 13.20 | 13.27 | 12.75 | 12.95 | 8,781,359 | -0.22(-1.67%) |
Jun 04, 2019 | 13.02 | 13.18 | 12.60 | 13.17 | 5,824,338 | +0.28(+2.17%) |
Jun 03, 2019 | 13.24 | 13.37 | 12.70 | 12.89 | 7,379,012 | -0.35(-2.64%) |
May 31, 2019 | 13.29 | 13.44 | 13.06 | 13.24 | 6,081,700 | -0.26(-1.93%) |
May 30, 2019 | 13.66 | 13.82 | 13.41 | 13.50 | 4,230,524 | -0.16(-1.17%) |
May 29, 2019 | 13.89 | 14.08 | 13.59 | 13.66 | 5,269,826 | -0.37(-2.64%) |
May 28, 2019 | 13.76 | 14.22 | 13.73 | 14.03 | 3,983,086 | +0.41(+3.01%) |
May 24, 2019 | 13.62 | 13.84 | 13.53 | 13.62 | 4,534,400 | +0.04(+0.29%) |
May 23, 2019 | 13.76 | 13.92 | 13.34 | 13.58 | 6,134,787 | -0.48(-3.41%) |
May 22, 2019 | 14.07 | 14.16 | 13.92 | 14.06 | 3,689,227 | -0.04(-0.28%) |
May 21, 2019 | 13.71 | 14.23 | 13.71 | 14.10 | 4,772,898 | +0.44(+3.22%) |
May 20, 2019 | 13.69 | 13.84 | 13.51 | 13.66 | 5,086,209 | -0.20(-1.44%) |
May 17, 2019 | 14.05 | 14.28 | 13.84 | 13.86 | 5,675,100 | -0.38(-2.67%) |
May 16, 2019 | 14.58 | 14.64 | 13.92 | 14.24 | 5,797,214 | -0.23(-1.59%) |
May 15, 2019 | 14.86 | 14.92 | 14.25 | 14.47 | 10,099,397 | -0.54(-3.60%) |
May 14, 2019 | 14.78 | 15.15 | 14.31 | 15.01 | 29,104,556 | -0.99(-6.19%) |
May 13, 2019 | 15.95 | 16.48 | 15.70 | 16.00 | 7,041,203 | -0.59(-3.56%) |
May 10, 2019 | 16.65 | 16.75 | 16.23 | 16.59 | 3,782,600 | -0.02(-0.12%) |
May 09, 2019 | 16.07 | 16.77 | 16.04 | 16.61 | 5,162,798 | +0.16(+0.97%) |
May 08, 2019 | 16.20 | 16.55 | 16.04 | 16.45 | 5,697,353 | +0.08(+0.49%) |
May 07, 2019 | 16.61 | 16.74 | 16.22 | 16.37 | 4,629,191 | -0.48(-2.85%) |
May 06, 2019 | 16.65 | 16.94 | 16.00 | 16.85 | 3,698,807 | -0.52(-2.99%) |
May 03, 2019 | 17.18 | 17.50 | 16.95 | 17.37 | 4,209,800 | +0.37(+2.18%) |
May 02, 2019 | 17.28 | 17.60 | 16.96 | 17.00 | 2,022,267 | -0.30(-1.73%) |
May 01, 2019 | 17.31 | 17.65 | 17.15 | 17.30 | 1,968,790 | +0.10(+0.58%) |
Apr 30, 2019 | 17.73 | 17.74 | 17.15 | 17.20 | 3,333,082 | -0.60(-3.37%) |
Apr 29, 2019 | 17.43 | 17.86 | 17.37 | 17.80 | 2,207,648 | +0.39(+2.24%) |
Apr 26, 2019 | 17.31 | 17.43 | 16.78 | 17.41 | 3,052,400 | +0.21(+1.22%) |
Apr 25, 2019 | 17.70 | 17.72 | 16.96 | 17.20 | 3,948,213 | -0.46(-2.60%) |
Apr 24, 2019 | 17.50 | 17.86 | 17.37 | 17.66 | 3,027,761 | +0.24(+1.38%) |
Apr 23, 2019 | 17.98 | 18.18 | 17.35 | 17.42 | 4,530,832 | -0.56(-3.11%) |
Apr 22, 2019 | 17.97 | 18.09 | 17.76 | 17.98 | 1,612,179 | -0.24(-1.32%) |
Apr 18, 2019 | 18.49 | 18.65 | 17.71 | 18.22 | 3,464,400 | -0.35(-1.88%) |
Apr 17, 2019 | 18.00 | 18.66 | 17.89 | 18.57 | 3,776,570 | +0.63(+3.51%) |
Apr 16, 2019 | 18.00 | 18.00 | 17.57 | 17.94 | 2,137,287 | +0.39(+2.22%) |
Apr 15, 2019 | 18.29 | 18.29 | 17.48 | 17.55 | 2,559,254 | -0.74(-4.05%) |
Apr 12, 2019 | 18.17 | 18.50 | 18.05 | 18.29 | 2,580,200 | +0.37(+2.06%) |
Apr 11, 2019 | 17.78 | 18.18 | 17.68 | 17.92 | 2,122,639 | -0.05(-0.28%) |
Apr 10, 2019 | 17.72 | 18.05 | 17.58 | 17.97 | 3,392,672 | +0.33(+1.87%) |
Apr 09, 2019 | 18.31 | 18.40 | 17.57 | 17.64 | 4,517,523 | -0.69(-3.76%) |
Apr 08, 2019 | 18.17 | 18.58 | 18.00 | 18.33 | 1,580,162 | +0.10(+0.55%) |
Apr 05, 2019 | 18.35 | 18.66 | 18.16 | 18.23 | 2,122,900 | -0.05(-0.27%) |
Apr 04, 2019 | 18.83 | 19.07 | 18.20 | 18.28 | 3,517,552 | -0.76(-3.99%) |
Apr 03, 2019 | 19.05 | 19.42 | 18.71 | 19.04 | 8,703,657 | +0.18(+0.95%) |
Apr 02, 2019 | 18.75 | 18.95 | 18.60 | 18.86 | 3,128,408 | +0.05(+0.27%) |
Apr 01, 2019 | 18.75 | 18.86 | 18.32 | 18.81 | 6,121,725 | +0.71(+3.92%) |
Mar 29, 2019 | 17.46 | 18.15 | 17.31 | 18.10 | 5,183,200 | +0.89(+5.17%) |
Mar 28, 2019 | 17.04 | 17.26 | 16.96 | 17.21 | 1,922,573 | +0.14(+0.82%) |
Mar 27, 2019 | 16.96 | 17.17 | 16.88 | 17.07 | 2,641,669 | +0.07(+0.41%) |
Mar 26, 2019 | 17.28 | 17.30 | 16.83 | 17.00 | 2,925,904 | -0.12(-0.70%) |
Mar 25, 2019 | 16.70 | 17.20 | 16.45 | 17.12 | 4,173,194 | +0.14(+0.82%) |
Mar 22, 2019 | 17.33 | 17.40 | 16.60 | 16.98 | 5,613,100 | -0.47(-2.69%) |
Mar 21, 2019 | 16.48 | 17.61 | 16.33 | 17.45 | 7,138,973 | +0.79(+4.74%) |
Mar 20, 2019 | 17.30 | 17.55 | 16.34 | 16.66 | 24,753,420 | -1.91(-10.29%) |
Mar 19, 2019 | 19.38 | 19.97 | 18.45 | 18.57 | 13,903,469 | -0.54(-2.83%) |
Mar 18, 2019 | 18.50 | 19.20 | 18.48 | 19.11 | 7,914,865 | +0.84(+4.60%) |
Mar 15, 2019 | 17.91 | 18.37 | 17.80 | 18.27 | 4,403,500 | +0.59(+3.34%) |
Mar 14, 2019 | 17.86 | 18.16 | 17.53 | 17.68 | 2,958,549 | -0.21(-1.17%) |
Mar 13, 2019 | 18.30 | 18.48 | 17.80 | 17.89 | 2,992,202 | -0.41(-2.24%) |
Mar 12, 2019 | 18.00 | 18.39 | 17.80 | 18.30 | 2,792,066 | +0.40(+2.23%) |
Mar 11, 2019 | 17.38 | 18.14 | 17.08 | 17.90 | 5,265,218 | +0.78(+4.56%) |
Mar 08, 2019 | 17.28 | 17.40 | 16.65 | 17.12 | 7,861,000 | -0.89(-4.94%) |
Mar 07, 2019 | 18.30 | 18.30 | 17.55 | 18.01 | 6,415,419 | -0.47(-2.54%) |
Mar 06, 2019 | 18.60 | 18.68 | 18.12 | 18.48 | 4,536,690 | +0.05(+0.27%) |
Mar 05, 2019 | 18.22 | 18.52 | 17.75 | 18.43 | 4,628,551 | +0.26(+1.43%) |
Mar 04, 2019 | 18.26 | 18.33 | 17.63 | 18.17 | 3,785,598 | -0.03(-0.16%) |