Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.768 | 7.909 | 7.513 | 7.734 | 8,226,114 | -0.30(-3.71%) |
Apr 29, 2020 | 8.007 | 8.177 | 7.888 | 8.032 | 10,269,042 | +0.37(+4.78%) |
Apr 28, 2020 | 7.871 | 8.058 | 7.551 | 7.666 | 8,177,209 | +0.22(+2.97%) |
Apr 27, 2020 | 6.874 | 7.572 | 6.865 | 7.445 | 7,267,592 | +0.62(+9.11%) |
Apr 24, 2020 | 6.874 | 6.934 | 6.618 | 6.823 | 4,914,954 | +0.06(+0.88%) |
Apr 23, 2020 | 6.814 | 7.010 | 6.712 | 6.763 | 5,000,599 | +0.06(+0.89%) |
Apr 22, 2020 | 6.729 | 6.951 | 6.610 | 6.704 | 6,968,255 | +0.17(+2.61%) |
Apr 21, 2020 | 6.388 | 6.806 | 6.286 | 6.533 | 6,872,198 | -0.25(-3.64%) |
Apr 20, 2020 | 6.491 | 6.968 | 6.363 | 6.780 | 8,190,722 | -0.04(-0.62%) |
Apr 17, 2020 | 6.491 | 6.874 | 6.465 | 6.823 | 6,902,303 | +0.69(+11.25%) |
Apr 16, 2020 | 6.627 | 6.670 | 6.014 | 6.133 | 6,926,639 | -0.48(-7.22%) |
Apr 15, 2020 | 6.712 | 6.806 | 6.388 | 6.610 | 5,081,413 | -0.49(-6.95%) |
Apr 14, 2020 | 7.666 | 7.743 | 6.891 | 7.104 | 7,153,940 | -0.29(-3.92%) |
Apr 13, 2020 | 8.092 | 8.152 | 7.342 | 7.394 | 6,998,908 | -0.70(-8.63%) |
Apr 09, 2020 | 7.632 | 8.245 | 7.606 | 8.092 | 8,249,469 | +0.78(+10.72%) |
Apr 08, 2020 | 7.078 | 7.368 | 6.929 | 7.308 | 10,149,594 | +0.42(+6.06%) |
Apr 07, 2020 | 7.164 | 7.555 | 6.831 | 6.891 | 10,132,958 | +0.20(+3.06%) |
Apr 06, 2020 | 6.499 | 6.797 | 6.354 | 6.687 | 6,377,544 | +0.57(+9.33%) |
Apr 03, 2020 | 6.499 | 6.584 | 5.988 | 6.116 | 7,228,675 | -0.44(-6.75%) |
Apr 02, 2020 | 6.397 | 6.831 | 6.303 | 6.559 | 5,405,512 | +0.23(+3.63%) |
Apr 01, 2020 | 6.448 | 6.576 | 6.175 | 6.329 | 6,043,396 | -0.54(-7.82%) |
Mar 31, 2020 | 7.095 | 7.266 | 6.678 | 6.865 | 6,584,350 | -0.32(-4.39%) |
Mar 30, 2020 | 7.129 | 7.232 | 6.797 | 7.181 | 8,015,366 | +0.09(+1.32%) |
Mar 27, 2020 | 7.138 | 7.355 | 6.891 | 7.087 | 5,980,830 | -0.46(-6.09%) |
Mar 26, 2020 | 7.036 | 7.819 | 6.942 | 7.547 | 13,331,740 | +0.62(+8.98%) |
Mar 25, 2020 | 6.678 | 7.453 | 6.099 | 6.925 | 11,282,772 | +0.41(+6.27%) |
Mar 24, 2020 | 6.210 | 6.516 | 6.005 | 6.516 | 7,594,267 | +0.72(+12.33%) |
Mar 23, 2020 | 6.465 | 6.508 | 5.451 | 5.801 | 11,062,056 | -0.78(-11.79%) |
Mar 20, 2020 | 7.351 | 7.649 | 6.444 | 6.576 | 11,591,027 | -0.66(-9.18%) |
Mar 19, 2020 | 5.945 | 7.240 | 5.341 | 7.240 | 12,948,249 | +1.12(+18.38%) |
Mar 18, 2020 | 7.027 | 7.206 | 5.443 | 6.116 | 11,565,017 | -1.43(-18.96%) |
Mar 17, 2020 | 7.249 | 7.572 | 6.848 | 7.547 | 12,631,143 | +0.46(+6.49%) |
Mar 16, 2020 | 7.589 | 7.853 | 7.087 | 7.087 | 8,946,253 | -1.38(-16.30%) |
Mar 13, 2020 | 8.356 | 8.663 | 7.517 | 8.467 | 9,119,404 | +0.93(+12.32%) |
Mar 12, 2020 | 7.547 | 8.612 | 7.138 | 7.538 | 10,591,395 | -0.67(-8.19%) |
Mar 11, 2020 | 8.614 | 8.614 | 8.031 | 8.211 | 16,894,010 | -0.68(-7.64%) |
Mar 10, 2020 | 9.008 | 9.167 | 8.119 | 8.891 | 16,601,124 | +0.42(+4.95%) |
Mar 09, 2020 | 9.822 | 10.48 | 8.371 | 8.471 | 17,636,272 | -2.12(-20.03%) |
Mar 06, 2020 | 10.60 | 10.97 | 10.44 | 10.59 | 13,204,491 | -0.44(-4.03%) |
Mar 05, 2020 | 11.24 | 11.41 | 10.91 | 11.04 | 10,509,163 | -0.63(-5.39%) |
Mar 04, 2020 | 11.56 | 11.68 | 11.11 | 11.67 | 7,112,620 | +0.23(+2.05%) |
Mar 03, 2020 | 11.77 | 11.90 | 11.22 | 11.43 | 9,981,791 | -0.35(-2.99%) |
Mar 02, 2020 | 11.33 | 11.82 | 11.11 | 11.78 | 11,285,654 | +0.60(+5.40%) |
Feb 28, 2020 | 11.34 | 11.46 | 10.98 | 11.18 | 15,531,560 | -0.50(-4.31%) |
Feb 27, 2020 | 12.09 | 12.37 | 11.67 | 11.68 | 10,982,348 | -0.71(-5.75%) |
Feb 26, 2020 | 12.78 | 12.82 | 12.32 | 12.40 | 8,683,179 | -0.24(-1.92%) |
Feb 25, 2020 | 13.25 | 13.27 | 12.63 | 12.64 | 9,729,964 | -0.61(-4.62%) |
Feb 24, 2020 | 13.02 | 13.29 | 13.02 | 13.25 | 6,756,458 | -0.23(-1.74%) |
Feb 21, 2020 | 13.43 | 13.54 | 13.30 | 13.49 | 6,058,154 | -0.05(-0.37%) |
Feb 20, 2020 | 13.25 | 13.61 | 13.25 | 13.54 | 6,584,644 | +0.20(+1.51%) |
Feb 19, 2020 | 13.34 | 13.45 | 13.29 | 13.34 | 5,265,268 | +0.07(+0.51%) |
Feb 18, 2020 | 13.49 | 13.55 | 13.17 | 13.27 | 6,660,901 | -0.29(-2.10%) |
Feb 14, 2020 | 13.96 | 13.98 | 13.54 | 13.55 | 5,060,821 | -0.41(-2.94%) |
Feb 13, 2020 | 13.88 | 14.03 | 13.84 | 13.96 | 2,889,582 | +0.04(+0.30%) |
Feb 12, 2020 | 14.04 | 14.07 | 13.84 | 13.92 | 4,289,890 | -0.02(-0.12%) |
Feb 11, 2020 | 13.86 | 13.97 | 13.82 | 13.94 | 4,519,126 | +0.15(+1.10%) |
Feb 10, 2020 | 13.75 | 13.81 | 13.68 | 13.79 | 2,586,633 | -0.01(-0.06%) |
Feb 07, 2020 | 13.86 | 13.97 | 13.78 | 13.80 | 4,391,005 | -0.15(-1.08%) |
Feb 06, 2020 | 14.11 | 14.14 | 13.94 | 13.95 | 5,541,457 | -0.07(-0.48%) |
Feb 05, 2020 | 13.80 | 14.02 | 13.78 | 14.02 | 6,396,430 | +0.43(+3.15%) |
Feb 04, 2020 | 13.79 | 13.86 | 13.56 | 13.59 | 5,257,462 | +0.03(+0.19%) |
Feb 03, 2020 | 13.55 | 13.71 | 13.51 | 13.56 | 3,550,736 | +0.14(+1.06%) |
Jan 31, 2020 | 13.56 | 13.61 | 13.35 | 13.42 | 4,183,073 | -0.23(-1.72%) |
Jan 30, 2020 | 13.59 | 13.71 | 13.42 | 13.65 | 3,546,726 | -0.03(-0.25%) |
Jan 29, 2020 | 13.84 | 13.91 | 13.67 | 13.69 | 4,081,221 | -0.04(-0.31%) |
Jan 28, 2020 | 13.77 | 13.78 | 13.62 | 13.73 | 5,170,616 | +0.07(+0.49%) |
Jan 27, 2020 | 13.64 | 13.80 | 13.60 | 13.66 | 6,570,701 | -0.22(-1.57%) |
Jan 24, 2020 | 14.28 | 14.33 | 13.73 | 13.88 | 8,689,848 | -0.39(-2.76%) |
Jan 23, 2020 | 14.36 | 14.38 | 14.21 | 14.28 | 8,069,156 | -0.10(-0.70%) |
Jan 22, 2020 | 14.42 | 14.44 | 14.20 | 14.38 | 5,962,761 | +0.04(+0.29%) |
Jan 21, 2020 | 14.47 | 14.59 | 14.33 | 14.33 | 11,105,733 | -0.15(-1.04%) |
Jan 17, 2020 | 14.27 | 14.54 | 14.12 | 14.48 | 13,490,874 | +0.60(+4.29%) |
Jan 16, 2020 | 13.64 | 13.91 | 13.60 | 13.89 | 6,015,629 | +0.32(+2.35%) |
Jan 15, 2020 | 13.65 | 13.75 | 13.47 | 13.57 | 6,436,915 | -0.18(-1.28%) |
Jan 14, 2020 | 13.60 | 13.83 | 13.54 | 13.75 | 3,762,784 | +0.13(+0.92%) |
Jan 13, 2020 | 13.56 | 13.64 | 13.47 | 13.62 | 4,305,486 | +0.06(+0.43%) |
Jan 10, 2020 | 13.57 | 13.67 | 13.50 | 13.56 | 6,087,960 | -0.01(-0.06%) |
Jan 09, 2020 | 13.56 | 13.62 | 13.47 | 13.57 | 5,392,886 | +0.11(+0.81%) |
Jan 08, 2020 | 13.42 | 13.55 | 13.36 | 13.46 | 4,258,341 | +0.08(+0.63%) |
Jan 07, 2020 | 13.45 | 13.50 | 13.30 | 13.38 | 3,600,491 | -0.11(-0.81%) |
Jan 06, 2020 | 13.47 | 13.55 | 13.35 | 13.49 | 4,909,469 | -0.13(-0.99%) |
Jan 03, 2020 | 13.67 | 13.70 | 13.50 | 13.62 | 3,443,151 | -0.23(-1.69%) |
Jan 02, 2020 | 14.02 | 14.02 | 13.71 | 13.86 | 4,912,504 | -0.03(-0.24%) |
Dec 31, 2019 | 13.91 | 13.98 | 13.84 | 13.89 | 3,588,250 | -0.02(-0.12%) |
Dec 30, 2019 | 13.93 | 13.96 | 13.84 | 13.91 | 3,126,280 | +0.06(+0.42%) |
Dec 27, 2019 | 13.91 | 13.91 | 13.76 | 13.85 | 1,891,652 | -0.06(-0.42%) |
Dec 26, 2019 | 13.95 | 13.95 | 13.85 | 13.91 | 1,404,701 | -0.01(-0.06%) |
Dec 24, 2019 | 13.95 | 13.95 | 13.86 | 13.91 | 943,203 | +0.00(+0.00%) |
Dec 23, 2019 | 14.07 | 14.09 | 13.90 | 13.91 | 2,266,171 | -0.14(-1.01%) |
Dec 20, 2019 | 14.06 | 14.15 | 14.00 | 14.06 | 8,184,564 | +0.03(+0.18%) |
Dec 19, 2019 | 14.01 | 14.04 | 13.95 | 14.03 | 5,433,879 | +0.03(+0.24%) |
Dec 18, 2019 | 14.00 | 14.06 | 13.92 | 14.00 | 6,167,801 | +0.05(+0.36%) |
Dec 17, 2019 | 13.79 | 13.97 | 13.71 | 13.95 | 4,537,215 | +0.18(+1.28%) |
Dec 16, 2019 | 13.87 | 13.96 | 13.76 | 13.77 | 4,724,958 | +0.04(+0.31%) |
Dec 13, 2019 | 13.80 | 13.90 | 13.61 | 13.73 | 4,355,356 | -0.14(-1.03%) |
Dec 12, 2019 | 13.54 | 13.88 | 13.52 | 13.87 | 4,989,100 | +0.40(+2.99%) |
Dec 11, 2019 | 13.52 | 13.58 | 13.45 | 13.47 | 5,751,529 | +0.00(+0.00%) |
Dec 10, 2019 | 13.30 | 13.51 | 13.29 | 13.47 | 4,429,538 | +0.14(+1.06%) |
Dec 09, 2019 | 13.30 | 13.45 | 13.27 | 13.33 | 5,010,727 | +0.02(+0.13%) |
Dec 06, 2019 | 13.37 | 13.47 | 13.30 | 13.31 | 4,169,147 | +0.10(+0.75%) |
Dec 05, 2019 | 13.15 | 13.26 | 13.14 | 13.21 | 2,842,355 | +0.12(+0.89%) |
Dec 04, 2019 | 13.05 | 13.25 | 13.01 | 13.10 | 4,843,625 | +0.04(+0.32%) |
Dec 03, 2019 | 13.19 | 13.19 | 12.96 | 13.05 | 3,283,698 | -0.20(-1.51%) |
Dec 02, 2019 | 13.44 | 13.54 | 13.25 | 13.25 | 4,314,479 | -0.12(-0.87%) |
Nov 29, 2019 | 13.34 | 13.52 | 13.33 | 13.37 | 1,794,371 | -0.01(-0.06%) |
Nov 27, 2019 | 13.43 | 13.46 | 13.33 | 13.38 | 4,505,652 | +0.01(+0.06%) |
Nov 26, 2019 | 13.38 | 13.42 | 13.28 | 13.37 | 4,306,027 | -0.06(-0.43%) |
Nov 25, 2019 | 13.35 | 13.49 | 13.35 | 13.43 | 2,641,460 | +0.09(+0.69%) |
Nov 22, 2019 | 13.40 | 13.45 | 13.30 | 13.34 | 3,201,486 | +0.02(+0.12%) |
Nov 21, 2019 | 13.58 | 13.58 | 13.30 | 13.32 | 3,879,070 | -0.19(-1.42%) |
Nov 20, 2019 | 13.46 | 13.58 | 13.31 | 13.51 | 4,645,917 | +0.00(+0.00%) |
Nov 19, 2019 | 13.54 | 13.63 | 13.49 | 13.51 | 8,261,833 | -0.01(-0.06%) |
Nov 18, 2019 | 13.59 | 13.60 | 13.40 | 13.52 | 4,488,609 | -0.03(-0.18%) |
Nov 15, 2019 | 13.79 | 13.81 | 13.54 | 13.54 | 3,985,260 | -0.19(-1.39%) |
Nov 14, 2019 | 13.79 | 13.83 | 13.73 | 13.74 | 5,585,591 | -0.10(-0.72%) |
Nov 13, 2019 | 13.76 | 13.89 | 13.67 | 13.84 | 4,238,055 | -0.04(-0.30%) |
Nov 12, 2019 | 13.95 | 14.01 | 13.86 | 13.88 | 5,890,822 | -0.09(-0.65%) |
Nov 11, 2019 | 14.17 | 14.23 | 13.95 | 13.97 | 4,062,652 | -0.20(-1.41%) |
Nov 08, 2019 | 14.03 | 14.21 | 14.01 | 14.17 | 6,124,555 | +0.09(+0.65%) |
Nov 07, 2019 | 14.38 | 14.46 | 14.02 | 14.08 | 7,154,479 | -0.20(-1.40%) |
Nov 06, 2019 | 14.31 | 14.40 | 14.20 | 14.28 | 4,637,162 | -0.09(-0.64%) |
Nov 05, 2019 | 14.24 | 14.48 | 14.16 | 14.37 | 7,847,252 | +0.37(+2.61%) |
Nov 04, 2019 | 13.72 | 14.10 | 13.67 | 14.00 | 12,120,127 | +0.44(+3.25%) |
Nov 01, 2019 | 13.41 | 13.57 | 13.34 | 13.56 | 2,981,038 | +0.28(+2.13%) |
Oct 31, 2019 | 13.37 | 13.38 | 13.01 | 13.28 | 3,607,529 | -0.17(-1.30%) |
Oct 30, 2019 | 13.54 | 13.60 | 13.37 | 13.45 | 3,363,366 | -0.14(-1.04%) |
Oct 29, 2019 | 13.50 | 13.62 | 13.43 | 13.59 | 3,095,411 | +0.08(+0.62%) |
Oct 28, 2019 | 13.49 | 13.62 | 13.45 | 13.51 | 3,074,727 | +0.08(+0.62%) |
Oct 25, 2019 | 13.30 | 13.52 | 13.29 | 13.43 | 2,765,641 | +0.10(+0.75%) |
Oct 24, 2019 | 13.34 | 13.35 | 13.18 | 13.33 | 2,407,625 | -0.01(-0.06%) |
Oct 23, 2019 | 13.25 | 13.38 | 13.18 | 13.34 | 3,327,099 | +0.07(+0.56%) |
Oct 22, 2019 | 13.11 | 13.35 | 12.96 | 13.26 | 3,436,227 | +0.16(+1.20%) |
Oct 21, 2019 | 13.04 | 13.17 | 13.02 | 13.10 | 2,154,050 | +0.17(+1.35%) |
Oct 18, 2019 | 12.85 | 12.97 | 12.77 | 12.93 | 3,901,796 | +0.12(+0.91%) |
Oct 17, 2019 | 12.94 | 12.94 | 12.71 | 12.81 | 5,353,174 | -0.13(-1.03%) |
Oct 16, 2019 | 13.03 | 13.38 | 12.73 | 12.95 | 5,594,351 | -0.48(-3.59%) |
Oct 15, 2019 | 13.24 | 13.44 | 13.20 | 13.43 | 5,031,384 | +0.20(+1.51%) |
Oct 14, 2019 | 13.17 | 13.30 | 13.12 | 13.23 | 1,753,358 | -0.02(-0.13%) |
Oct 11, 2019 | 13.28 | 13.37 | 13.23 | 13.25 | 2,631,544 | +0.12(+0.95%) |
Oct 10, 2019 | 13.00 | 13.15 | 12.96 | 13.12 | 3,197,936 | +0.20(+1.54%) |
Oct 09, 2019 | 13.07 | 13.07 | 12.88 | 12.92 | 2,206,712 | -0.05(-0.38%) |
Oct 08, 2019 | 13.10 | 13.10 | 12.94 | 12.97 | 2,679,818 | -0.24(-1.83%) |
Oct 07, 2019 | 13.31 | 13.40 | 13.20 | 13.21 | 2,177,981 | -0.14(-1.06%) |
Oct 04, 2019 | 13.20 | 13.37 | 13.02 | 13.35 | 3,295,774 | +0.18(+1.39%) |
Oct 03, 2019 | 13.18 | 13.22 | 12.99 | 13.17 | 2,394,342 | -0.05(-0.38%) |
Oct 02, 2019 | 13.19 | 13.24 | 13.06 | 13.22 | 3,048,762 | -0.03(-0.25%) |
Oct 01, 2019 | 13.59 | 13.67 | 13.19 | 13.25 | 4,074,456 | -0.22(-1.61%) |
Sep 30, 2019 | 13.60 | 13.65 | 13.44 | 13.47 | 1,766,953 | -0.07(-0.55%) |
Sep 27, 2019 | 13.66 | 13.74 | 13.47 | 13.54 | 2,367,560 | -0.03(-0.24%) |
Sep 26, 2019 | 13.54 | 13.73 | 13.53 | 13.58 | 5,431,572 | -0.02(-0.18%) |
Sep 25, 2019 | 13.46 | 13.67 | 13.45 | 13.60 | 2,504,924 | +0.17(+1.30%) |
Sep 24, 2019 | 13.54 | 13.60 | 13.30 | 13.43 | 4,424,677 | -0.12(-0.92%) |
Sep 23, 2019 | 13.47 | 13.64 | 13.45 | 13.55 | 3,038,686 | -0.02(-0.12%) |
Sep 20, 2019 | 13.59 | 13.68 | 13.51 | 13.57 | 6,807,066 | +0.00(+0.00%) |
Sep 19, 2019 | 13.59 | 13.69 | 13.53 | 13.57 | 3,708,433 | -0.03(-0.24%) |
Sep 18, 2019 | 13.41 | 13.72 | 13.38 | 13.60 | 3,482,223 | +0.09(+0.68%) |
Sep 17, 2019 | 13.42 | 13.51 | 13.34 | 13.51 | 2,514,781 | +0.01(+0.06%) |
Sep 16, 2019 | 13.50 | 13.66 | 13.46 | 13.50 | 2,805,934 | -0.18(-1.34%) |
Sep 13, 2019 | 13.83 | 13.89 | 13.60 | 13.69 | 4,490,499 | +0.00(+0.00%) |
Sep 12, 2019 | 13.48 | 13.78 | 13.45 | 13.69 | 3,944,236 | +0.08(+0.61%) |
Sep 11, 2019 | 13.52 | 13.60 | 13.31 | 13.60 | 5,389,986 | +0.12(+0.86%) |
Sep 10, 2019 | 13.56 | 13.66 | 13.37 | 13.49 | 5,159,243 | +0.02(+0.18%) |
Sep 09, 2019 | 13.25 | 13.51 | 13.18 | 13.46 | 3,280,454 | +0.32(+2.45%) |
Sep 06, 2019 | 13.18 | 13.27 | 13.08 | 13.14 | 2,777,056 | -0.02(-0.13%) |
Sep 05, 2019 | 13.11 | 13.34 | 13.03 | 13.16 | 3,923,400 | +0.27(+2.11%) |
Sep 04, 2019 | 12.85 | 12.89 | 12.73 | 12.89 | 2,303,912 | +0.19(+1.49%) |
Sep 03, 2019 | 12.94 | 12.94 | 12.67 | 12.70 | 4,436,276 | -0.35(-2.72%) |
Aug 30, 2019 | 13.11 | 13.16 | 12.98 | 13.05 | 3,033,232 | +0.00(+0.00%) |
Aug 29, 2019 | 13.07 | 13.11 | 12.92 | 13.05 | 4,567,026 | +0.27(+2.13%) |
Aug 28, 2019 | 12.61 | 12.85 | 12.58 | 12.78 | 2,483,819 | +0.12(+0.91%) |
Aug 27, 2019 | 12.84 | 12.87 | 12.57 | 12.66 | 3,845,246 | -0.12(-0.90%) |
Aug 26, 2019 | 12.74 | 12.84 | 12.67 | 12.78 | 3,754,136 | +0.15(+1.17%) |
Aug 23, 2019 | 12.92 | 13.08 | 12.57 | 12.63 | 3,033,111 | -0.35(-2.73%) |
Aug 22, 2019 | 13.08 | 13.10 | 12.88 | 12.98 | 3,148,524 | +0.02(+0.13%) |
Aug 21, 2019 | 12.94 | 13.00 | 12.89 | 12.97 | 3,334,164 | +0.14(+1.09%) |
Aug 20, 2019 | 12.99 | 12.99 | 12.81 | 12.83 | 2,498,584 | -0.17(-1.33%) |
Aug 19, 2019 | 13.06 | 13.08 | 12.94 | 13.00 | 1,223,301 | +0.15(+1.15%) |
Aug 16, 2019 | 12.65 | 12.87 | 12.63 | 12.85 | 1,462,579 | +0.30(+2.36%) |
Aug 15, 2019 | 12.70 | 12.71 | 12.54 | 12.56 | 2,371,263 | -0.08(-0.65%) |
Aug 14, 2019 | 12.85 | 12.89 | 12.59 | 12.64 | 6,737,725 | -0.35(-2.67%) |
Aug 13, 2019 | 12.89 | 13.12 | 12.81 | 12.98 | 4,682,720 | +0.12(+0.96%) |
Aug 12, 2019 | 12.98 | 13.06 | 12.83 | 12.86 | 2,089,713 | -0.30(-2.32%) |
Aug 09, 2019 | 13.16 | 13.24 | 13.01 | 13.17 | 2,075,969 | -0.03(-0.25%) |
Aug 08, 2019 | 13.15 | 13.29 | 13.05 | 13.20 | 3,504,149 | +0.21(+1.59%) |
Aug 07, 2019 | 12.68 | 13.05 | 12.58 | 12.99 | 5,095,137 | +0.00(+0.00%) |
Aug 06, 2019 | 12.89 | 12.99 | 12.75 | 12.99 | 3,490,057 | +0.20(+1.55%) |
Aug 05, 2019 | 13.04 | 13.04 | 12.59 | 12.80 | 7,767,597 | -0.31(-2.33%) |
Aug 02, 2019 | 13.03 | 13.14 | 12.85 | 13.10 | 3,504,464 | +0.02(+0.13%) |
Aug 01, 2019 | 13.50 | 13.64 | 12.98 | 13.08 | 6,376,256 | -0.44(-3.23%) |
Jul 31, 2019 | 13.76 | 13.81 | 13.50 | 13.52 | 5,017,849 | -0.24(-1.74%) |
Jul 30, 2019 | 13.34 | 13.77 | 13.31 | 13.76 | 3,553,687 | +0.34(+2.52%) |
Jul 29, 2019 | 13.52 | 13.63 | 13.39 | 13.42 | 5,565,311 | -0.09(-0.67%) |
Jul 26, 2019 | 13.29 | 13.53 | 13.26 | 13.51 | 4,668,536 | +0.25(+1.87%) |
Jul 25, 2019 | 13.39 | 13.42 | 13.16 | 13.27 | 6,125,822 | -0.13(-0.99%) |
Jul 24, 2019 | 13.19 | 13.38 | 13.18 | 13.40 | 7,716,421 | +0.20(+1.50%) |
Jul 23, 2019 | 13.17 | 13.22 | 13.08 | 13.20 | 5,809,508 | +0.08(+0.63%) |
Jul 22, 2019 | 13.13 | 13.22 | 13.04 | 13.12 | 4,173,979 | -0.03(-0.25%) |
Jul 19, 2019 | 13.20 | 13.34 | 13.12 | 13.15 | 5,689,721 | -0.04(-0.31%) |
Jul 18, 2019 | 13.13 | 13.26 | 13.09 | 13.19 | 3,558,147 | +0.10(+0.76%) |
Jul 17, 2019 | 13.15 | 13.22 | 12.87 | 13.09 | 8,548,435 | +0.07(+0.57%) |
Jul 16, 2019 | 12.50 | 13.08 | 12.42 | 13.02 | 19,580,996 | +0.82(+6.69%) |
Jul 15, 2019 | 12.45 | 12.48 | 12.19 | 12.20 | 4,046,948 | -0.25(-1.99%) |
Jul 12, 2019 | 12.38 | 12.47 | 12.27 | 12.45 | 5,432,818 | +0.12(+1.00%) |
Jul 11, 2019 | 12.23 | 12.34 | 12.14 | 12.33 | 5,295,742 | +0.16(+1.36%) |
Jul 10, 2019 | 12.37 | 12.39 | 12.13 | 12.16 | 3,732,874 | -0.21(-1.73%) |
Jul 09, 2019 | 12.23 | 12.47 | 12.19 | 12.37 | 4,947,904 | +0.12(+1.01%) |
Jul 08, 2019 | 12.29 | 12.37 | 12.23 | 12.25 | 2,251,273 | -0.14(-1.13%) |
Jul 05, 2019 | 12.36 | 12.46 | 12.29 | 12.39 | 1,402,780 | +0.12(+1.01%) |
Jul 03, 2019 | 12.25 | 12.28 | 12.13 | 12.27 | 1,927,382 | +0.18(+1.50%) |
Jul 02, 2019 | 12.23 | 12.30 | 11.98 | 12.09 | 4,581,973 | -0.20(-1.61%) |
Jul 01, 2019 | 12.42 | 12.47 | 12.23 | 12.28 | 2,659,042 | -0.02(-0.20%) |
Jun 28, 2019 | 12.26 | 12.42 | 12.19 | 12.31 | 5,449,435 | +0.18(+1.50%) |
Jun 27, 2019 | 12.04 | 12.22 | 12.00 | 12.13 | 3,998,760 | +0.13(+1.10%) |
Jun 26, 2019 | 11.81 | 12.05 | 11.80 | 12.00 | 3,406,571 | +0.23(+1.96%) |
Jun 25, 2019 | 11.73 | 11.80 | 11.56 | 11.76 | 4,191,166 | +0.06(+0.49%) |
Jun 24, 2019 | 11.81 | 11.93 | 11.69 | 11.71 | 3,180,495 | -0.12(-1.04%) |
Jun 21, 2019 | 11.58 | 11.88 | 11.57 | 11.83 | 11,039,937 | +0.21(+1.77%) |
Jun 20, 2019 | 11.82 | 11.82 | 11.51 | 11.62 | 6,289,482 | -0.15(-1.26%) |
Jun 19, 2019 | 12.00 | 12.10 | 11.74 | 11.77 | 3,860,074 | -0.15(-1.24%) |
Jun 18, 2019 | 11.76 | 12.04 | 11.69 | 11.92 | 6,025,868 | +0.16(+1.40%) |
Jun 17, 2019 | 12.00 | 12.04 | 11.71 | 11.76 | 2,453,522 | -0.23(-1.93%) |
Jun 14, 2019 | 11.95 | 12.03 | 11.76 | 11.99 | 2,121,212 | +0.04(+0.35%) |
Jun 13, 2019 | 12.04 | 12.04 | 11.86 | 11.95 | 4,152,975 | -0.02(-0.14%) |
Jun 12, 2019 | 11.85 | 11.99 | 11.78 | 11.96 | 3,479,140 | +0.09(+0.76%) |
Jun 11, 2019 | 11.68 | 12.01 | 11.67 | 11.87 | 3,628,776 | +0.27(+2.32%) |
Jun 10, 2019 | 11.51 | 11.68 | 11.47 | 11.60 | 2,267,702 | +0.16(+1.43%) |
Jun 07, 2019 | 11.49 | 11.51 | 11.37 | 11.44 | 2,791,604 | -0.09(-0.78%) |
Jun 06, 2019 | 11.51 | 11.57 | 11.37 | 11.53 | 1,904,694 | +0.00(+0.00%) |
Jun 05, 2019 | 11.67 | 11.67 | 11.41 | 11.53 | 2,094,602 | -0.12(-1.05%) |
Jun 04, 2019 | 11.27 | 11.67 | 11.25 | 11.65 | 3,820,269 | +0.52(+4.69%) |
Jun 03, 2019 | 10.90 | 11.18 | 10.89 | 11.13 | 2,497,532 | +0.18(+1.64%) |
May 31, 2019 | 11.05 | 11.08 | 10.91 | 10.95 | 3,370,989 | -0.24(-2.12%) |
May 30, 2019 | 11.24 | 11.44 | 11.09 | 11.19 | 3,078,105 | -0.20(-1.79%) |
May 29, 2019 | 11.20 | 11.42 | 11.13 | 11.39 | 2,601,148 | +0.10(+0.87%) |
May 28, 2019 | 11.41 | 11.44 | 11.29 | 11.29 | 2,194,103 | -0.15(-1.28%) |
May 24, 2019 | 11.28 | 11.47 | 11.24 | 11.44 | 3,063,723 | +0.23(+2.04%) |
May 23, 2019 | 11.46 | 11.47 | 11.14 | 11.21 | 2,097,782 | -0.31(-2.69%) |
May 22, 2019 | 11.58 | 11.62 | 11.48 | 11.52 | 2,573,694 | -0.10(-0.84%) |
May 21, 2019 | 11.61 | 11.74 | 11.60 | 11.62 | 3,481,877 | +0.02(+0.21%) |
May 20, 2019 | 11.57 | 11.73 | 11.55 | 11.60 | 3,028,313 | -0.02(-0.14%) |
May 17, 2019 | 11.54 | 11.73 | 11.51 | 11.61 | 5,871,248 | -0.02(-0.14%) |
May 16, 2019 | 11.60 | 11.72 | 11.58 | 11.63 | 4,081,531 | +0.11(+0.92%) |
May 15, 2019 | 11.59 | 11.59 | 11.36 | 11.52 | 3,913,879 | -0.20(-1.67%) |
May 14, 2019 | 11.62 | 11.82 | 11.51 | 11.72 | 2,570,203 | +0.12(+1.06%) |
May 13, 2019 | 11.84 | 11.84 | 11.51 | 11.60 | 4,580,851 | -0.42(-3.47%) |
May 10, 2019 | 12.01 | 12.12 | 11.84 | 12.01 | 3,614,451 | -0.05(-0.41%) |
May 09, 2019 | 11.84 | 12.11 | 11.78 | 12.06 | 2,837,285 | +0.08(+0.68%) |
May 08, 2019 | 12.06 | 12.13 | 11.98 | 11.98 | 1,798,773 | -0.12(-1.01%) |
May 07, 2019 | 12.14 | 12.23 | 12.04 | 12.10 | 2,629,576 | -0.20(-1.59%) |
May 06, 2019 | 12.22 | 12.40 | 12.13 | 12.30 | 2,394,968 | -0.12(-0.99%) |
May 03, 2019 | 12.37 | 12.53 | 12.30 | 12.42 | 2,784,501 | +0.07(+0.60%) |
May 02, 2019 | 12.24 | 12.39 | 12.22 | 12.35 | 2,202,411 | +0.12(+1.00%) |