Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.462 | 9.594 | 9.200 | 9.497 | 2,183,024 | +0.00(+0.00%) |
Mar 30, 2020 | 9.392 | 9.540 | 9.017 | 9.497 | 2,009,794 | +0.05(+0.55%) |
Mar 27, 2020 | 9.402 | 10.20 | 9.162 | 9.444 | 3,106,483 | -0.31(-3.16%) |
Mar 26, 2020 | 9.120 | 9.893 | 8.949 | 9.752 | 3,053,982 | +0.73(+8.05%) |
Mar 25, 2020 | 9.205 | 9.427 | 8.590 | 9.026 | 2,867,758 | -0.08(-0.85%) |
Mar 24, 2020 | 8.402 | 9.214 | 8.218 | 9.103 | 3,301,023 | +1.18(+14.89%) |
Mar 23, 2020 | 8.718 | 9.265 | 7.735 | 7.923 | 2,848,855 | -1.16(-12.79%) |
Mar 20, 2020 | 10.08 | 10.25 | 9.008 | 9.085 | 3,640,707 | -0.93(-9.30%) |
Mar 19, 2020 | 8.658 | 10.09 | 8.641 | 10.02 | 3,628,080 | +1.17(+13.24%) |
Mar 18, 2020 | 8.880 | 9.316 | 8.367 | 8.846 | 3,245,275 | -0.62(-6.50%) |
Mar 17, 2020 | 9.120 | 9.487 | 8.573 | 9.461 | 2,701,537 | +0.56(+6.24%) |
Mar 16, 2020 | 8.573 | 9.008 | 8.547 | 8.906 | 3,865,656 | -0.99(-10.02%) |
Mar 13, 2020 | 9.658 | 9.897 | 8.991 | 9.897 | 3,382,370 | +0.90(+9.97%) |
Mar 12, 2020 | 9.017 | 9.778 | 8.547 | 9.000 | 3,964,728 | -0.74(-7.63%) |
Mar 11, 2020 | 9.752 | 10.13 | 9.607 | 9.744 | 5,087,635 | -0.38(-3.72%) |
Mar 10, 2020 | 9.991 | 10.26 | 9.385 | 10.12 | 9,786,717 | +0.60(+6.28%) |
Mar 09, 2020 | 10.58 | 10.98 | 9.496 | 9.521 | 4,501,311 | -2.15(-18.45%) |
Mar 06, 2020 | 11.76 | 12.26 | 11.44 | 11.68 | 5,246,541 | -0.57(-4.68%) |
Mar 05, 2020 | 12.87 | 12.95 | 12.03 | 12.25 | 4,406,567 | -1.06(-7.96%) |
Mar 04, 2020 | 13.28 | 13.35 | 12.74 | 13.31 | 2,635,924 | +0.16(+1.24%) |
Mar 03, 2020 | 13.69 | 13.88 | 12.88 | 13.15 | 4,186,347 | -0.63(-4.59%) |
Mar 02, 2020 | 13.14 | 13.78 | 12.94 | 13.78 | 2,411,920 | +0.62(+4.74%) |
Feb 28, 2020 | 13.33 | 13.40 | 12.80 | 13.15 | 5,359,329 | -0.25(-1.85%) |
Feb 27, 2020 | 13.72 | 14.00 | 13.25 | 13.40 | 3,103,779 | -0.60(-4.27%) |
Feb 26, 2020 | 14.33 | 14.42 | 13.88 | 14.00 | 2,310,177 | -0.26(-1.80%) |
Feb 25, 2020 | 14.79 | 14.79 | 14.21 | 14.26 | 1,413,683 | -0.52(-3.53%) |
Feb 24, 2020 | 14.69 | 14.87 | 14.59 | 14.78 | 1,297,551 | -0.40(-2.62%) |
Feb 21, 2020 | 15.26 | 15.29 | 15.06 | 15.18 | 1,130,810 | -0.21(-1.36%) |
Feb 20, 2020 | 15.26 | 15.49 | 15.21 | 15.38 | 1,795,348 | +0.13(+0.84%) |
Feb 19, 2020 | 15.29 | 15.32 | 15.18 | 15.26 | 1,347,917 | +0.08(+0.51%) |
Feb 18, 2020 | 15.09 | 15.26 | 15.00 | 15.18 | 1,566,986 | -0.05(-0.34%) |
Feb 14, 2020 | 15.31 | 15.38 | 15.15 | 15.23 | 1,428,343 | -0.12(-0.78%) |
Feb 13, 2020 | 15.10 | 15.38 | 15.06 | 15.35 | 1,558,863 | +0.20(+1.30%) |
Feb 12, 2020 | 15.23 | 15.31 | 15.04 | 15.15 | 991,621 | +0.08(+0.51%) |
Feb 11, 2020 | 15.01 | 15.21 | 15.00 | 15.08 | 754,882 | +0.13(+0.86%) |
Feb 10, 2020 | 14.91 | 15.01 | 14.89 | 14.95 | 572,241 | -0.03(-0.17%) |
Feb 07, 2020 | 14.96 | 15.05 | 14.85 | 14.97 | 1,255,416 | -0.07(-0.45%) |
Feb 06, 2020 | 15.25 | 15.31 | 15.01 | 15.04 | 1,434,896 | -0.16(-1.07%) |
Feb 05, 2020 | 14.98 | 15.24 | 14.91 | 15.21 | 1,118,357 | +0.39(+2.65%) |
Feb 04, 2020 | 14.83 | 14.90 | 14.69 | 14.81 | 1,758,861 | +0.21(+1.46%) |
Feb 03, 2020 | 14.55 | 14.68 | 14.50 | 14.60 | 1,399,547 | +0.15(+1.06%) |
Jan 31, 2020 | 14.52 | 14.58 | 14.36 | 14.44 | 2,747,408 | -0.23(-1.57%) |
Jan 30, 2020 | 14.47 | 14.69 | 14.38 | 14.68 | 1,248,711 | +0.06(+0.38%) |
Jan 29, 2020 | 14.85 | 14.97 | 14.60 | 14.62 | 1,427,508 | -0.23(-1.58%) |
Jan 28, 2020 | 14.91 | 14.97 | 14.75 | 14.85 | 1,868,663 | +0.13(+0.87%) |
Jan 27, 2020 | 14.74 | 14.91 | 14.64 | 14.73 | 2,581,768 | -0.29(-1.94%) |
Jan 24, 2020 | 15.46 | 15.62 | 14.92 | 15.02 | 2,368,911 | -0.41(-2.66%) |
Jan 23, 2020 | 16.19 | 16.19 | 15.17 | 15.43 | 4,709,913 | -0.21(-1.37%) |
Jan 22, 2020 | 15.68 | 15.71 | 15.56 | 15.64 | 3,087,592 | +0.03(+0.22%) |
Jan 21, 2020 | 15.69 | 15.73 | 15.36 | 15.61 | 1,532,495 | -0.13(-0.81%) |
Jan 17, 2020 | 15.72 | 15.77 | 15.67 | 15.73 | 1,020,713 | +0.09(+0.55%) |
Jan 16, 2020 | 15.58 | 15.67 | 15.55 | 15.65 | 1,463,331 | +0.22(+1.44%) |
Jan 15, 2020 | 15.45 | 15.59 | 15.37 | 15.43 | 1,514,179 | -0.16(-1.04%) |
Jan 14, 2020 | 15.40 | 15.65 | 15.33 | 15.59 | 1,621,779 | +0.21(+1.33%) |
Jan 13, 2020 | 15.38 | 15.45 | 15.32 | 15.38 | 1,160,866 | +0.00(+0.03%) |
Jan 10, 2020 | 15.46 | 15.46 | 15.34 | 15.38 | 1,033,934 | -0.06(-0.42%) |
Jan 09, 2020 | 15.44 | 15.50 | 15.37 | 15.44 | 1,349,686 | +0.04(+0.28%) |
Jan 08, 2020 | 15.33 | 15.46 | 15.29 | 15.40 | 1,404,984 | +0.09(+0.61%) |
Jan 07, 2020 | 15.29 | 15.38 | 15.20 | 15.31 | 1,719,132 | -0.01(-0.06%) |
Jan 06, 2020 | 15.38 | 15.44 | 15.18 | 15.32 | 1,970,666 | -0.21(-1.38%) |
Jan 03, 2020 | 15.37 | 15.61 | 15.22 | 15.53 | 2,195,984 | -0.01(-0.06%) |
Jan 02, 2020 | 15.46 | 15.55 | 15.28 | 15.54 | 2,726,637 | +0.41(+2.71%) |
Dec 31, 2019 | 15.05 | 15.20 | 15.05 | 15.13 | 1,225,581 | +0.04(+0.28%) |
Dec 30, 2019 | 15.10 | 15.21 | 15.04 | 15.09 | 961,082 | +0.03(+0.23%) |
Dec 27, 2019 | 15.11 | 15.13 | 15.02 | 15.05 | 1,073,968 | -0.07(-0.45%) |
Dec 26, 2019 | 15.14 | 15.18 | 15.07 | 15.12 | 941,110 | -0.03(-0.22%) |
Dec 24, 2019 | 15.09 | 15.19 | 15.07 | 15.15 | 501,524 | +0.08(+0.50%) |
Dec 23, 2019 | 15.11 | 15.17 | 15.04 | 15.08 | 1,012,292 | -0.07(-0.45%) |
Dec 20, 2019 | 15.32 | 15.32 | 15.04 | 15.14 | 4,780,113 | -0.14(-0.88%) |
Dec 19, 2019 | 15.23 | 15.32 | 15.16 | 15.28 | 2,105,506 | +0.08(+0.50%) |
Dec 18, 2019 | 15.32 | 15.41 | 15.19 | 15.20 | 2,726,019 | -0.14(-0.88%) |
Dec 17, 2019 | 15.00 | 15.36 | 14.98 | 15.34 | 2,602,037 | +0.32(+2.14%) |
Dec 16, 2019 | 14.98 | 15.16 | 14.91 | 15.02 | 2,564,168 | +0.18(+1.20%) |
Dec 13, 2019 | 14.78 | 14.98 | 14.70 | 14.84 | 5,335,626 | +0.06(+0.40%) |
Dec 12, 2019 | 14.18 | 14.80 | 14.11 | 14.78 | 2,722,521 | +0.65(+4.60%) |
Dec 11, 2019 | 14.20 | 14.23 | 14.07 | 14.13 | 1,269,884 | -0.03(-0.18%) |
Dec 10, 2019 | 14.14 | 14.21 | 14.09 | 14.16 | 935,085 | +0.01(+0.06%) |
Dec 09, 2019 | 14.16 | 14.20 | 14.09 | 14.15 | 1,312,787 | -0.04(-0.30%) |
Dec 06, 2019 | 14.05 | 14.24 | 13.98 | 14.19 | 2,279,711 | +0.33(+2.38%) |
Dec 05, 2019 | 13.93 | 13.96 | 13.79 | 13.86 | 1,367,108 | +0.03(+0.18%) |
Dec 04, 2019 | 13.61 | 13.87 | 13.56 | 13.83 | 2,181,775 | +0.27(+1.99%) |
Dec 03, 2019 | 13.49 | 13.58 | 13.43 | 13.56 | 1,538,468 | -0.08(-0.62%) |
Dec 02, 2019 | 13.87 | 13.98 | 13.63 | 13.65 | 1,721,846 | -0.18(-1.28%) |
Nov 29, 2019 | 13.87 | 13.97 | 13.82 | 13.83 | 541,187 | -0.10(-0.73%) |
Nov 27, 2019 | 13.95 | 13.98 | 13.88 | 13.93 | 991,446 | +0.08(+0.55%) |
Nov 26, 2019 | 13.88 | 13.96 | 13.80 | 13.85 | 947,626 | -0.08(-0.55%) |
Nov 25, 2019 | 13.89 | 14.03 | 13.85 | 13.93 | 1,029,631 | +0.05(+0.37%) |
Nov 22, 2019 | 13.83 | 13.95 | 13.72 | 13.88 | 1,092,556 | +0.10(+0.74%) |
Nov 21, 2019 | 13.77 | 13.88 | 13.60 | 13.78 | 1,817,361 | +0.03(+0.25%) |
Nov 20, 2019 | 13.72 | 13.87 | 13.65 | 13.74 | 1,388,736 | -0.03(-0.18%) |
Nov 19, 2019 | 13.81 | 13.82 | 13.67 | 13.77 | 2,385,937 | +0.03(+0.25%) |
Nov 18, 2019 | 13.71 | 13.75 | 13.67 | 13.73 | 1,420,792 | -0.04(-0.31%) |
Nov 15, 2019 | 13.88 | 13.94 | 13.76 | 13.78 | 1,291,343 | -0.07(-0.49%) |
Nov 14, 2019 | 13.82 | 13.90 | 13.73 | 13.84 | 1,386,043 | -0.02(-0.12%) |
Nov 13, 2019 | 13.83 | 13.90 | 13.74 | 13.86 | 1,944,523 | -0.15(-1.08%) |
Nov 12, 2019 | 14.00 | 14.09 | 13.90 | 14.01 | 1,482,398 | +0.00(+0.00%) |
Nov 11, 2019 | 14.05 | 14.16 | 13.97 | 14.01 | 801,493 | -0.13(-0.90%) |
Nov 08, 2019 | 14.08 | 14.17 | 14.03 | 14.14 | 961,492 | -0.01(-0.06%) |
Nov 07, 2019 | 14.22 | 14.32 | 14.10 | 14.15 | 1,068,715 | +0.09(+0.66%) |
Nov 06, 2019 | 14.13 | 14.20 | 13.98 | 14.05 | 1,359,521 | -0.14(-0.95%) |
Nov 05, 2019 | 13.94 | 14.21 | 13.86 | 14.19 | 1,980,165 | +0.37(+2.69%) |
Nov 04, 2019 | 13.78 | 13.85 | 13.71 | 13.82 | 2,005,057 | +0.19(+1.36%) |
Nov 01, 2019 | 13.45 | 13.64 | 13.45 | 13.63 | 1,591,240 | +0.27(+2.02%) |
Oct 31, 2019 | 13.57 | 13.60 | 13.19 | 13.36 | 1,691,752 | -0.29(-2.13%) |
Oct 30, 2019 | 13.72 | 13.76 | 13.49 | 13.65 | 1,172,678 | -0.11(-0.83%) |
Oct 29, 2019 | 13.65 | 13.77 | 13.63 | 13.77 | 1,028,988 | +0.13(+0.93%) |
Oct 28, 2019 | 13.66 | 13.81 | 13.61 | 13.64 | 1,772,158 | +0.03(+0.19%) |
Oct 25, 2019 | 13.56 | 13.75 | 13.54 | 13.62 | 1,065,325 | +0.03(+0.25%) |
Oct 24, 2019 | 13.71 | 13.71 | 13.45 | 13.58 | 1,233,342 | -0.11(-0.80%) |
Oct 23, 2019 | 13.76 | 13.83 | 13.63 | 13.69 | 980,590 | -0.07(-0.49%) |
Oct 22, 2019 | 13.73 | 13.89 | 13.56 | 13.76 | 1,474,392 | +0.01(+0.06%) |
Oct 21, 2019 | 13.56 | 13.85 | 13.52 | 13.75 | 1,678,704 | +0.35(+2.65%) |
Oct 18, 2019 | 13.32 | 13.42 | 13.26 | 13.40 | 2,220,750 | +0.08(+0.57%) |
Oct 17, 2019 | 13.07 | 13.44 | 12.92 | 13.32 | 4,883,821 | -0.17(-1.25%) |
Oct 16, 2019 | 13.48 | 13.59 | 13.36 | 13.49 | 1,805,280 | -0.01(-0.06%) |
Oct 15, 2019 | 13.32 | 13.58 | 13.25 | 13.50 | 937,820 | +0.22(+1.62%) |
Oct 14, 2019 | 13.26 | 13.37 | 13.22 | 13.28 | 870,739 | -0.11(-0.79%) |
Oct 11, 2019 | 13.38 | 13.51 | 13.36 | 13.39 | 1,662,869 | +0.23(+1.73%) |
Oct 10, 2019 | 13.13 | 13.27 | 13.07 | 13.16 | 1,552,715 | +0.11(+0.84%) |
Oct 09, 2019 | 13.10 | 13.13 | 12.89 | 13.05 | 1,555,947 | +0.07(+0.52%) |
Oct 08, 2019 | 13.15 | 13.18 | 12.97 | 12.98 | 2,025,655 | -0.34(-2.54%) |
Oct 07, 2019 | 13.29 | 13.45 | 13.28 | 13.32 | 982,872 | -0.08(-0.63%) |
Oct 04, 2019 | 13.32 | 13.40 | 13.11 | 13.40 | 1,131,509 | +0.09(+0.67%) |
Oct 03, 2019 | 13.28 | 13.32 | 13.02 | 13.32 | 1,173,370 | -0.05(-0.41%) |
Oct 02, 2019 | 13.43 | 13.53 | 13.26 | 13.37 | 1,345,734 | -0.16(-1.19%) |
Oct 01, 2019 | 14.03 | 14.12 | 13.48 | 13.53 | 922,595 | -0.37(-2.67%) |
Sep 30, 2019 | 14.03 | 14.03 | 13.88 | 13.90 | 1,062,149 | -0.09(-0.66%) |
Sep 27, 2019 | 14.15 | 14.32 | 13.94 | 14.00 | 1,021,045 | -0.06(-0.42%) |
Sep 26, 2019 | 14.10 | 14.17 | 14.04 | 14.05 | 1,567,529 | -0.13(-0.88%) |
Sep 25, 2019 | 13.75 | 14.24 | 13.75 | 14.18 | 1,705,720 | +0.47(+3.41%) |
Sep 24, 2019 | 13.96 | 14.03 | 13.65 | 13.71 | 1,507,148 | -0.27(-1.91%) |
Sep 23, 2019 | 13.95 | 14.06 | 13.85 | 13.98 | 988,179 | -0.05(-0.36%) |
Sep 20, 2019 | 14.05 | 14.21 | 13.95 | 14.03 | 3,835,521 | +0.01(+0.06%) |
Sep 19, 2019 | 14.15 | 14.31 | 13.99 | 14.02 | 1,165,558 | -0.15(-1.06%) |
Sep 18, 2019 | 13.89 | 14.21 | 13.85 | 14.17 | 1,939,356 | +0.18(+1.25%) |
Sep 17, 2019 | 14.03 | 14.03 | 13.89 | 14.00 | 1,173,488 | -0.15(-1.06%) |
Sep 16, 2019 | 14.00 | 14.16 | 13.91 | 14.15 | 1,053,239 | +0.05(+0.35%) |
Sep 13, 2019 | 14.21 | 14.26 | 13.99 | 14.10 | 1,782,165 | +0.08(+0.54%) |
Sep 12, 2019 | 13.90 | 14.07 | 13.74 | 14.02 | 1,009,531 | +0.01(+0.06%) |
Sep 11, 2019 | 13.79 | 14.02 | 13.52 | 14.01 | 1,210,963 | +0.28(+2.00%) |
Sep 10, 2019 | 13.50 | 13.75 | 13.48 | 13.74 | 1,108,070 | +0.29(+2.17%) |
Sep 09, 2019 | 13.30 | 13.52 | 13.21 | 13.45 | 1,306,326 | +0.26(+1.96%) |
Sep 06, 2019 | 13.22 | 13.24 | 13.10 | 13.19 | 1,000,482 | -0.03(-0.19%) |
Sep 05, 2019 | 13.10 | 13.35 | 13.00 | 13.21 | 947,717 | +0.33(+2.59%) |
Sep 04, 2019 | 12.84 | 12.90 | 12.75 | 12.88 | 1,028,612 | +0.10(+0.78%) |
Sep 03, 2019 | 13.00 | 13.04 | 12.72 | 12.78 | 1,266,062 | -0.33(-2.48%) |
Aug 30, 2019 | 13.08 | 13.17 | 13.00 | 13.10 | 1,009,354 | +0.11(+0.83%) |
Aug 29, 2019 | 12.94 | 13.10 | 12.80 | 13.00 | 1,404,064 | +0.14(+1.10%) |
Aug 28, 2019 | 12.61 | 12.95 | 12.61 | 12.85 | 787,429 | +0.18(+1.45%) |
Aug 27, 2019 | 12.91 | 12.95 | 12.56 | 12.67 | 1,694,378 | -0.20(-1.56%) |
Aug 26, 2019 | 12.80 | 12.87 | 12.69 | 12.87 | 1,116,563 | +0.14(+1.11%) |
Aug 23, 2019 | 13.12 | 13.26 | 12.70 | 12.73 | 1,011,991 | -0.44(-3.36%) |
Aug 22, 2019 | 13.30 | 13.38 | 13.09 | 13.17 | 820,825 | -0.03(-0.25%) |
Aug 21, 2019 | 13.25 | 13.30 | 13.15 | 13.20 | 947,024 | +0.04(+0.32%) |
Aug 20, 2019 | 13.24 | 13.24 | 13.08 | 13.16 | 847,629 | -0.12(-0.88%) |
Aug 19, 2019 | 13.29 | 13.34 | 13.19 | 13.28 | 816,136 | +0.22(+1.66%) |
Aug 16, 2019 | 12.85 | 13.10 | 12.85 | 13.06 | 1,523,322 | +0.32(+2.49%) |
Aug 15, 2019 | 12.93 | 13.01 | 12.66 | 12.74 | 1,406,896 | -0.17(-1.29%) |
Aug 14, 2019 | 13.22 | 13.24 | 12.84 | 12.91 | 1,420,205 | -0.53(-3.97%) |
Aug 13, 2019 | 13.35 | 13.75 | 13.30 | 13.45 | 774,135 | +0.08(+0.62%) |
Aug 12, 2019 | 13.51 | 13.58 | 13.35 | 13.36 | 733,343 | -0.30(-2.20%) |
Aug 09, 2019 | 13.61 | 13.74 | 13.48 | 13.66 | 1,409,187 | -0.04(-0.30%) |
Aug 08, 2019 | 13.54 | 13.76 | 13.48 | 13.70 | 1,449,192 | +0.29(+2.18%) |
Aug 07, 2019 | 13.23 | 13.47 | 13.11 | 13.41 | 1,507,859 | -0.09(-0.68%) |
Aug 06, 2019 | 13.48 | 13.53 | 13.20 | 13.50 | 1,211,223 | +0.12(+0.87%) |
Aug 05, 2019 | 13.40 | 13.48 | 13.15 | 13.39 | 1,955,994 | -0.28(-2.01%) |
Aug 02, 2019 | 13.81 | 13.90 | 13.53 | 13.66 | 1,254,649 | -0.20(-1.44%) |
Aug 01, 2019 | 14.54 | 14.63 | 13.81 | 13.86 | 1,820,639 | -0.70(-4.81%) |
Jul 31, 2019 | 14.66 | 14.77 | 14.53 | 14.56 | 2,648,241 | -0.07(-0.46%) |
Jul 30, 2019 | 14.31 | 14.66 | 14.31 | 14.63 | 1,079,290 | +0.20(+1.39%) |
Jul 29, 2019 | 14.59 | 14.68 | 14.40 | 14.43 | 1,273,185 | -0.19(-1.31%) |
Jul 26, 2019 | 14.51 | 14.65 | 14.45 | 14.62 | 1,367,585 | +0.17(+1.15%) |
Jul 25, 2019 | 14.63 | 14.73 | 14.38 | 14.45 | 2,110,243 | -0.16(-1.08%) |
Jul 24, 2019 | 14.06 | 14.68 | 14.06 | 14.61 | 3,039,634 | +0.52(+3.67%) |
Jul 23, 2019 | 14.03 | 14.23 | 13.99 | 14.10 | 1,698,362 | +0.13(+0.90%) |
Jul 22, 2019 | 13.95 | 14.12 | 13.92 | 13.97 | 1,754,077 | -0.04(-0.30%) |
Jul 19, 2019 | 13.70 | 14.10 | 13.60 | 14.01 | 3,471,175 | +0.29(+2.13%) |
Jul 18, 2019 | 13.68 | 14.05 | 13.20 | 13.72 | 4,597,838 | -0.04(-0.30%) |
Jul 17, 2019 | 13.88 | 14.07 | 13.62 | 13.76 | 3,127,924 | -0.18(-1.26%) |
Jul 16, 2019 | 13.92 | 13.97 | 13.78 | 13.94 | 1,515,511 | +0.06(+0.42%) |
Jul 15, 2019 | 14.23 | 14.27 | 13.85 | 13.88 | 1,461,081 | -0.33(-2.35%) |
Jul 12, 2019 | 14.10 | 14.25 | 14.03 | 14.21 | 1,076,972 | +0.13(+0.95%) |
Jul 11, 2019 | 14.05 | 14.11 | 13.94 | 14.08 | 1,567,684 | +0.08(+0.54%) |
Jul 10, 2019 | 14.13 | 14.13 | 13.88 | 14.00 | 1,832,682 | -0.12(-0.83%) |
Jul 09, 2019 | 13.97 | 14.13 | 13.84 | 14.12 | 1,513,904 | +0.11(+0.77%) |
Jul 08, 2019 | 14.10 | 14.15 | 13.88 | 14.01 | 1,786,778 | -0.23(-1.58%) |
Jul 05, 2019 | 14.18 | 14.33 | 14.08 | 14.24 | 1,067,500 | +0.14(+1.01%) |
Jul 03, 2019 | 14.03 | 14.11 | 13.89 | 14.10 | 963,915 | +0.18(+1.26%) |
Jul 02, 2019 | 13.97 | 14.08 | 13.80 | 13.92 | 1,798,389 | -0.12(-0.83%) |
Jul 01, 2019 | 13.99 | 14.10 | 13.90 | 14.04 | 1,734,860 | +0.20(+1.45%) |
Jun 28, 2019 | 13.75 | 13.99 | 13.59 | 13.84 | 2,952,411 | +0.15(+1.10%) |
Jun 27, 2019 | 13.49 | 13.71 | 13.48 | 13.69 | 1,513,357 | +0.27(+1.99%) |
Jun 26, 2019 | 13.54 | 13.66 | 13.42 | 13.42 | 1,714,358 | +0.00(+0.00%) |
Jun 25, 2019 | 13.54 | 13.54 | 13.31 | 13.42 | 1,905,158 | -0.04(-0.31%) |
Jun 24, 2019 | 13.59 | 13.69 | 13.45 | 13.46 | 1,276,364 | -0.12(-0.85%) |
Jun 21, 2019 | 13.36 | 14.45 | 13.26 | 13.58 | 5,483,439 | +0.18(+1.35%) |
Jun 20, 2019 | 13.49 | 13.54 | 13.30 | 13.40 | 2,733,992 | +0.01(+0.06%) |
Jun 19, 2019 | 13.68 | 13.77 | 13.37 | 13.39 | 1,838,686 | -0.23(-1.69%) |
Jun 18, 2019 | 13.40 | 13.80 | 13.36 | 13.62 | 1,626,986 | +0.22(+1.66%) |
Jun 17, 2019 | 13.56 | 13.66 | 13.36 | 13.40 | 1,072,196 | -0.17(-1.27%) |
Jun 14, 2019 | 13.49 | 13.64 | 13.31 | 13.57 | 1,154,427 | +0.07(+0.49%) |
Jun 13, 2019 | 13.47 | 13.60 | 13.43 | 13.50 | 725,444 | +0.08(+0.61%) |
Jun 12, 2019 | 13.49 | 13.58 | 13.37 | 13.42 | 948,470 | -0.11(-0.79%) |
Jun 11, 2019 | 13.70 | 13.76 | 13.47 | 13.53 | 888,391 | -0.07(-0.48%) |
Jun 10, 2019 | 13.68 | 13.80 | 13.59 | 13.59 | 1,009,780 | +0.07(+0.49%) |
Jun 07, 2019 | 13.56 | 13.60 | 13.39 | 13.53 | 1,001,880 | -0.05(-0.36%) |
Jun 06, 2019 | 13.49 | 13.62 | 13.37 | 13.58 | 1,306,928 | +0.08(+0.61%) |
Jun 05, 2019 | 13.70 | 13.75 | 13.42 | 13.49 | 1,564,565 | -0.20(-1.44%) |
Jun 04, 2019 | 13.57 | 13.74 | 13.47 | 13.69 | 2,178,545 | +0.30(+2.28%) |
Jun 03, 2019 | 13.15 | 13.52 | 13.08 | 13.39 | 1,059,819 | +0.24(+1.82%) |
May 31, 2019 | 13.32 | 13.39 | 13.14 | 13.15 | 1,593,486 | -0.34(-2.50%) |
May 30, 2019 | 13.77 | 13.88 | 13.37 | 13.49 | 1,102,271 | -0.28(-2.03%) |
May 29, 2019 | 13.43 | 13.82 | 13.35 | 13.77 | 1,607,878 | +0.26(+1.89%) |
May 28, 2019 | 13.63 | 13.69 | 13.47 | 13.51 | 1,016,522 | -0.16(-1.14%) |
May 24, 2019 | 13.54 | 13.71 | 13.45 | 13.67 | 1,025,078 | +0.23(+1.72%) |
May 23, 2019 | 13.73 | 13.73 | 13.37 | 13.44 | 1,339,711 | -0.42(-3.03%) |
May 22, 2019 | 14.09 | 14.12 | 13.84 | 13.86 | 925,597 | -0.30(-2.09%) |
May 21, 2019 | 14.11 | 14.19 | 14.08 | 14.15 | 1,445,559 | +0.11(+0.76%) |
May 20, 2019 | 13.90 | 14.07 | 13.90 | 14.05 | 1,310,586 | +0.11(+0.77%) |
May 17, 2019 | 13.87 | 14.10 | 13.82 | 13.94 | 2,071,289 | -0.09(-0.65%) |
May 16, 2019 | 13.71 | 14.09 | 13.68 | 14.03 | 2,695,310 | +0.37(+2.71%) |
May 15, 2019 | 13.68 | 13.79 | 13.44 | 13.66 | 2,114,203 | -0.21(-1.54%) |
May 14, 2019 | 13.65 | 13.99 | 13.57 | 13.87 | 1,616,186 | +0.27(+2.00%) |
May 13, 2019 | 13.86 | 13.93 | 13.55 | 13.60 | 1,825,952 | -0.49(-3.50%) |
May 10, 2019 | 14.05 | 14.13 | 13.90 | 14.10 | 1,156,735 | +0.02(+0.12%) |
May 09, 2019 | 14.03 | 14.17 | 13.90 | 14.08 | 1,214,904 | -0.07(-0.52%) |
May 08, 2019 | 14.32 | 14.40 | 14.14 | 14.15 | 1,273,143 | -0.21(-1.49%) |
May 07, 2019 | 14.47 | 14.52 | 14.29 | 14.37 | 1,234,530 | -0.27(-1.86%) |
May 06, 2019 | 14.44 | 14.71 | 14.37 | 14.64 | 1,267,801 | -0.05(-0.34%) |
May 03, 2019 | 14.50 | 14.69 | 14.44 | 14.69 | 1,268,230 | +0.26(+1.77%) |
May 02, 2019 | 14.33 | 14.55 | 14.28 | 14.43 | 1,334,854 | +0.08(+0.57%) |
May 01, 2019 | 14.33 | 14.56 | 14.15 | 14.35 | 3,841,934 | +0.06(+0.40%) |
Apr 30, 2019 | 14.41 | 14.47 | 14.21 | 14.29 | 2,059,484 | -0.16(-1.08%) |
Apr 29, 2019 | 14.27 | 14.49 | 14.27 | 14.45 | 1,457,247 | +0.21(+1.44%) |
Apr 26, 2019 | 14.13 | 14.26 | 14.00 | 14.24 | 1,061,514 | +0.12(+0.87%) |
Apr 25, 2019 | 14.08 | 14.24 | 13.91 | 14.12 | 1,203,053 | +0.00(+0.00%) |
Apr 24, 2019 | 14.04 | 14.21 | 13.89 | 14.12 | 1,144,440 | +0.00(+0.00%) |
Apr 23, 2019 | 13.76 | 14.19 | 13.76 | 14.12 | 2,479,649 | +0.35(+2.51%) |
Apr 22, 2019 | 13.99 | 14.17 | 13.75 | 13.77 | 2,827,634 | -0.30(-2.16%) |
Apr 18, 2019 | 14.66 | 14.80 | 14.01 | 14.08 | 3,466,804 | -0.63(-4.31%) |
Apr 17, 2019 | 14.93 | 14.93 | 14.64 | 14.71 | 2,893,048 | -0.17(-1.16%) |
Apr 16, 2019 | 14.56 | 14.90 | 14.47 | 14.89 | 1,803,470 | +0.34(+2.32%) |
Apr 15, 2019 | 14.75 | 14.80 | 14.52 | 14.55 | 1,701,560 | -0.18(-1.23%) |
Apr 12, 2019 | 14.58 | 14.77 | 14.42 | 14.73 | 2,044,569 | +0.35(+2.40%) |
Apr 11, 2019 | 14.38 | 14.47 | 14.24 | 14.38 | 1,421,658 | +0.07(+0.52%) |
Apr 10, 2019 | 14.17 | 14.33 | 14.02 | 14.31 | 1,485,531 | +0.14(+0.99%) |
Apr 09, 2019 | 14.23 | 14.38 | 14.10 | 14.17 | 1,550,229 | -0.14(-0.98%) |
Apr 08, 2019 | 14.27 | 14.42 | 14.17 | 14.31 | 1,189,300 | +0.02(+0.12%) |
Apr 05, 2019 | 14.30 | 14.33 | 14.17 | 14.29 | 1,006,252 | +0.02(+0.12%) |
Apr 04, 2019 | 13.98 | 14.32 | 13.95 | 14.28 | 1,831,687 | +0.29(+2.06%) |
Apr 03, 2019 | 14.16 | 14.21 | 13.95 | 13.99 | 1,687,754 | +0.02(+0.12%) |
Apr 02, 2019 | 14.05 | 14.14 | 13.91 | 13.97 | 1,901,787 | -0.08(-0.59%) |