Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.920 | 8.938 | 8.719 | 8.780 | 9,363,846 | -0.22(-2.42%) |
Apr 29, 2020 | 8.807 | 9.103 | 8.798 | 8.999 | 12,038,689 | +0.45(+5.20%) |
Apr 28, 2020 | 8.580 | 8.754 | 8.510 | 8.554 | 9,799,277 | +0.12(+1.45%) |
Apr 27, 2020 | 8.213 | 8.492 | 8.187 | 8.431 | 7,395,665 | +0.11(+1.36%) |
Apr 24, 2020 | 8.100 | 8.361 | 8.065 | 8.318 | 10,743,035 | +0.23(+2.80%) |
Apr 23, 2020 | 7.908 | 8.274 | 7.908 | 8.091 | 9,703,026 | +0.21(+2.66%) |
Apr 22, 2020 | 8.143 | 8.169 | 7.812 | 7.881 | 10,379,170 | -0.02(-0.22%) |
Apr 21, 2020 | 8.004 | 8.056 | 7.838 | 7.899 | 8,800,401 | -0.27(-3.31%) |
Apr 20, 2020 | 8.248 | 8.510 | 8.091 | 8.169 | 9,910,486 | -0.31(-3.60%) |
Apr 17, 2020 | 8.283 | 8.554 | 8.265 | 8.475 | 11,412,025 | +0.34(+4.18%) |
Apr 16, 2020 | 8.361 | 8.361 | 8.030 | 8.135 | 12,866,103 | -0.17(-2.10%) |
Apr 15, 2020 | 8.737 | 8.754 | 8.161 | 8.309 | 18,848,794 | -0.73(-8.11%) |
Apr 14, 2020 | 9.269 | 9.391 | 9.007 | 9.042 | 10,221,205 | +0.00(+0.00%) |
Apr 13, 2020 | 9.147 | 9.252 | 8.881 | 9.042 | 7,948,515 | -0.15(-1.61%) |
Apr 09, 2020 | 9.112 | 9.426 | 9.095 | 9.191 | 14,322,289 | +0.26(+2.93%) |
Apr 08, 2020 | 8.545 | 9.007 | 8.519 | 8.929 | 6,692,824 | +0.50(+5.90%) |
Apr 07, 2020 | 8.929 | 9.068 | 8.423 | 8.431 | 12,012,348 | -0.15(-1.73%) |
Apr 06, 2020 | 8.684 | 8.868 | 8.388 | 8.580 | 11,977,026 | +0.46(+5.70%) |
Apr 03, 2020 | 8.169 | 8.388 | 8.039 | 8.117 | 7,821,542 | -0.07(-0.85%) |
Apr 02, 2020 | 8.292 | 8.632 | 7.943 | 8.187 | 9,433,567 | -0.17(-2.09%) |
Apr 01, 2020 | 7.995 | 8.501 | 7.934 | 8.361 | 13,187,285 | -0.11(-1.34%) |
Mar 31, 2020 | 8.807 | 8.868 | 8.449 | 8.475 | 10,655,592 | -0.30(-3.38%) |
Mar 30, 2020 | 8.554 | 8.920 | 8.257 | 8.772 | 11,545,869 | +0.20(+2.34%) |
Mar 27, 2020 | 8.746 | 8.951 | 8.361 | 8.571 | 14,377,628 | -0.62(-6.74%) |
Mar 26, 2020 | 8.344 | 9.260 | 8.257 | 9.191 | 14,983,014 | +0.99(+12.14%) |
Mar 25, 2020 | 7.855 | 8.798 | 7.689 | 8.196 | 18,814,410 | +0.39(+5.03%) |
Mar 24, 2020 | 7.218 | 7.829 | 7.166 | 7.803 | 14,304,258 | +0.97(+14.18%) |
Mar 23, 2020 | 7.454 | 7.620 | 6.677 | 6.834 | 14,100,906 | -0.70(-9.27%) |
Mar 20, 2020 | 8.169 | 8.257 | 7.515 | 7.532 | 22,872,630 | -0.42(-5.27%) |
Mar 19, 2020 | 7.236 | 8.126 | 6.878 | 7.951 | 20,259,806 | +0.51(+6.80%) |
Mar 18, 2020 | 6.694 | 7.567 | 6.485 | 7.445 | 18,733,410 | +0.23(+3.14%) |
Mar 17, 2020 | 7.524 | 7.559 | 6.703 | 7.218 | 18,566,682 | -0.07(-0.96%) |
Mar 16, 2020 | 7.471 | 7.724 | 6.625 | 7.288 | 23,690,318 | -1.32(-15.31%) |
Mar 13, 2020 | 8.457 | 8.632 | 7.803 | 8.606 | 15,993,334 | +0.65(+8.11%) |
Mar 12, 2020 | 8.676 | 8.684 | 7.838 | 7.960 | 18,416,246 | -1.27(-13.72%) |
Mar 11, 2020 | 9.775 | 9.793 | 9.164 | 9.226 | 18,716,170 | -0.83(-8.25%) |
Mar 10, 2020 | 9.941 | 10.12 | 9.549 | 10.05 | 16,824,118 | +0.44(+4.54%) |
Mar 09, 2020 | 9.662 | 9.938 | 9.282 | 9.618 | 17,273,200 | -0.73(-7.09%) |
Mar 06, 2020 | 9.886 | 10.43 | 9.843 | 10.35 | 18,721,448 | +0.17(+1.70%) |
Mar 05, 2020 | 10.19 | 10.34 | 10.04 | 10.18 | 20,401,156 | -0.41(-3.83%) |
Mar 04, 2020 | 10.27 | 10.60 | 9.869 | 10.59 | 30,358,754 | -0.28(-2.62%) |
Mar 03, 2020 | 10.90 | 11.51 | 10.73 | 10.87 | 17,699,632 | -0.26(-2.33%) |
Mar 02, 2020 | 11.00 | 11.13 | 10.65 | 11.13 | 17,991,494 | +0.09(+0.78%) |
Feb 28, 2020 | 10.60 | 11.05 | 10.41 | 11.04 | 27,053,340 | +0.18(+1.67%) |
Feb 27, 2020 | 11.01 | 11.29 | 10.81 | 10.86 | 14,259,007 | -0.40(-3.53%) |
Feb 26, 2020 | 11.60 | 11.72 | 11.23 | 11.26 | 11,863,081 | -0.25(-2.18%) |
Feb 25, 2020 | 11.90 | 11.91 | 11.39 | 11.51 | 13,023,246 | -0.33(-2.77%) |
Feb 24, 2020 | 11.89 | 12.10 | 11.75 | 11.84 | 12,792,275 | -0.41(-3.31%) |
Feb 21, 2020 | 12.38 | 12.48 | 12.17 | 12.24 | 9,821,806 | -0.25(-2.00%) |
Feb 20, 2020 | 12.45 | 12.66 | 12.41 | 12.49 | 10,587,489 | +0.00(+0.00%) |
Feb 19, 2020 | 12.42 | 12.56 | 12.41 | 12.49 | 8,458,477 | +0.08(+0.63%) |
Feb 18, 2020 | 12.30 | 12.43 | 12.27 | 12.42 | 6,364,114 | -0.05(-0.42%) |
Feb 14, 2020 | 12.72 | 12.80 | 12.39 | 12.47 | 9,399,872 | -0.22(-1.77%) |
Feb 13, 2020 | 12.78 | 12.80 | 12.56 | 12.69 | 10,456,876 | -0.28(-2.20%) |
Feb 12, 2020 | 12.94 | 13.11 | 12.91 | 12.98 | 9,059,855 | +0.14(+1.08%) |
Feb 11, 2020 | 12.83 | 12.93 | 12.78 | 12.84 | 5,765,037 | +0.09(+0.68%) |
Feb 10, 2020 | 12.65 | 12.76 | 12.56 | 12.75 | 7,832,734 | +0.03(+0.20%) |
Feb 07, 2020 | 12.73 | 12.77 | 12.64 | 12.73 | 7,368,149 | -0.16(-1.21%) |
Feb 06, 2020 | 12.94 | 13.02 | 12.78 | 12.88 | 7,330,115 | +0.03(+0.20%) |
Feb 05, 2020 | 12.61 | 12.87 | 12.61 | 12.86 | 8,899,297 | +0.41(+3.26%) |
Feb 04, 2020 | 12.49 | 12.71 | 12.42 | 12.45 | 9,622,256 | +0.24(+1.98%) |
Feb 03, 2020 | 12.14 | 12.47 | 12.10 | 12.21 | 10,639,512 | +0.18(+1.51%) |
Jan 31, 2020 | 12.36 | 12.38 | 11.92 | 12.03 | 14,135,075 | -0.42(-3.40%) |
Jan 30, 2020 | 12.31 | 12.53 | 12.22 | 12.45 | 8,035,636 | +0.00(+0.00%) |
Jan 29, 2020 | 12.74 | 12.74 | 12.44 | 12.45 | 8,250,728 | -0.17(-1.37%) |
Jan 28, 2020 | 12.59 | 12.73 | 12.54 | 12.62 | 7,355,476 | +0.09(+0.69%) |
Jan 27, 2020 | 12.48 | 12.63 | 12.35 | 12.54 | 13,434,356 | -0.21(-1.63%) |
Jan 24, 2020 | 13.08 | 13.14 | 12.69 | 12.74 | 11,098,610 | -0.35(-2.64%) |
Jan 23, 2020 | 12.99 | 13.11 | 12.77 | 13.09 | 7,079,029 | +0.11(+0.86%) |
Jan 22, 2020 | 12.92 | 13.01 | 12.86 | 12.98 | 14,033,157 | +0.11(+0.87%) |
Jan 21, 2020 | 12.96 | 12.99 | 12.73 | 12.86 | 15,436,036 | -0.17(-1.32%) |
Jan 17, 2020 | 13.63 | 13.63 | 12.93 | 13.04 | 21,691,316 | -0.58(-4.25%) |
Jan 16, 2020 | 13.47 | 13.64 | 13.40 | 13.62 | 7,901,049 | +0.24(+1.81%) |
Jan 15, 2020 | 13.38 | 13.51 | 13.32 | 13.37 | 8,030,832 | -0.04(-0.32%) |
Jan 14, 2020 | 13.44 | 13.53 | 13.38 | 13.42 | 8,882,341 | -0.01(-0.06%) |
Jan 13, 2020 | 13.36 | 13.52 | 13.34 | 13.43 | 11,725,444 | +0.07(+0.52%) |
Jan 10, 2020 | 13.53 | 13.59 | 13.35 | 13.36 | 8,729,271 | -0.17(-1.28%) |
Jan 09, 2020 | 13.64 | 13.64 | 13.34 | 13.53 | 12,356,348 | -0.08(-0.57%) |
Jan 08, 2020 | 13.44 | 13.65 | 13.37 | 13.61 | 8,831,221 | +0.10(+0.77%) |
Jan 07, 2020 | 13.55 | 13.62 | 13.44 | 13.50 | 9,901,993 | -0.07(-0.51%) |
Jan 06, 2020 | 13.48 | 13.62 | 13.46 | 13.57 | 10,603,738 | -0.04(-0.32%) |
Jan 03, 2020 | 13.73 | 13.78 | 13.56 | 13.62 | 9,036,659 | -0.35(-2.47%) |
Jan 02, 2020 | 13.81 | 13.97 | 13.79 | 13.96 | 9,962,554 | +0.27(+1.95%) |
Dec 31, 2019 | 13.55 | 13.73 | 13.49 | 13.69 | 8,499,483 | +0.07(+0.51%) |
Dec 30, 2019 | 13.75 | 13.81 | 13.55 | 13.62 | 11,762,090 | -0.10(-0.75%) |
Dec 27, 2019 | 13.83 | 13.91 | 13.70 | 13.73 | 8,565,385 | -0.05(-0.38%) |
Dec 26, 2019 | 13.76 | 13.81 | 13.73 | 13.78 | 4,056,124 | +0.03(+0.25%) |
Dec 24, 2019 | 13.66 | 13.80 | 13.65 | 13.75 | 2,342,468 | +0.07(+0.51%) |
Dec 23, 2019 | 13.48 | 13.73 | 13.42 | 13.68 | 11,690,456 | +0.22(+1.67%) |
Dec 20, 2019 | 13.66 | 13.69 | 13.45 | 13.45 | 22,589,852 | -0.14(-1.02%) |
Dec 19, 2019 | 13.71 | 13.81 | 13.54 | 13.59 | 12,294,435 | -0.15(-1.07%) |
Dec 18, 2019 | 13.64 | 13.96 | 13.62 | 13.74 | 12,379,607 | +0.06(+0.44%) |
Dec 17, 2019 | 13.88 | 13.90 | 13.65 | 13.68 | 10,278,660 | -0.21(-1.49%) |
Dec 16, 2019 | 13.91 | 14.12 | 13.87 | 13.88 | 7,994,463 | +0.04(+0.31%) |
Dec 13, 2019 | 14.13 | 14.20 | 13.81 | 13.84 | 8,606,733 | -0.32(-2.26%) |
Dec 12, 2019 | 13.70 | 14.19 | 13.69 | 14.16 | 10,461,481 | +0.46(+3.34%) |
Dec 11, 2019 | 13.71 | 13.89 | 13.68 | 13.70 | 7,789,665 | +0.03(+0.19%) |
Dec 10, 2019 | 13.60 | 13.77 | 13.56 | 13.68 | 7,974,257 | +0.06(+0.44%) |
Dec 09, 2019 | 13.57 | 13.72 | 13.50 | 13.62 | 7,837,154 | -0.02(-0.13%) |
Dec 06, 2019 | 13.74 | 13.80 | 13.61 | 13.63 | 6,193,712 | -0.02(-0.13%) |
Dec 05, 2019 | 13.57 | 13.68 | 13.54 | 13.65 | 9,338,907 | +0.16(+1.21%) |
Dec 04, 2019 | 13.44 | 13.61 | 13.44 | 13.49 | 6,114,432 | +0.11(+0.83%) |
Dec 03, 2019 | 13.28 | 13.38 | 13.17 | 13.38 | 7,687,890 | -0.13(-0.95%) |
Dec 02, 2019 | 13.56 | 13.70 | 13.50 | 13.50 | 11,362,453 | -0.06(-0.44%) |
Nov 29, 2019 | 13.62 | 13.74 | 13.54 | 13.56 | 5,608,219 | -0.09(-0.69%) |
Nov 27, 2019 | 13.65 | 13.69 | 13.52 | 13.66 | 9,858,381 | +0.00(+0.00%) |
Nov 26, 2019 | 14.12 | 14.28 | 13.50 | 13.66 | 32,334,186 | -1.29(-8.65%) |
Nov 25, 2019 | 14.70 | 14.96 | 14.58 | 14.95 | 13,274,605 | +0.28(+1.93%) |
Nov 22, 2019 | 14.67 | 14.81 | 14.60 | 14.67 | 7,807,464 | +0.03(+0.23%) |
Nov 21, 2019 | 14.63 | 14.76 | 14.56 | 14.64 | 6,342,649 | -0.03(-0.23%) |
Nov 20, 2019 | 14.88 | 14.91 | 14.61 | 14.67 | 7,508,489 | -0.27(-1.83%) |
Nov 19, 2019 | 14.86 | 15.06 | 14.80 | 14.94 | 10,631,215 | +0.14(+0.93%) |
Nov 18, 2019 | 14.76 | 14.81 | 14.62 | 14.81 | 9,601,615 | +0.04(+0.29%) |
Nov 15, 2019 | 14.70 | 14.80 | 14.60 | 14.76 | 11,569,112 | +0.17(+1.17%) |
Nov 14, 2019 | 14.70 | 14.74 | 14.55 | 14.59 | 12,849,503 | -0.17(-1.16%) |
Nov 13, 2019 | 14.80 | 14.84 | 14.69 | 14.76 | 10,078,616 | -0.09(-0.63%) |
Nov 12, 2019 | 15.00 | 15.03 | 14.79 | 14.86 | 9,813,949 | -0.10(-0.69%) |
Nov 11, 2019 | 14.94 | 15.07 | 14.85 | 14.96 | 6,582,058 | +0.03(+0.17%) |
Nov 08, 2019 | 14.72 | 14.94 | 14.61 | 14.94 | 6,887,504 | +0.21(+1.46%) |
Nov 07, 2019 | 14.64 | 14.87 | 14.58 | 14.72 | 10,630,090 | +0.21(+1.42%) |
Nov 06, 2019 | 14.53 | 14.59 | 14.41 | 14.52 | 14,951,920 | +0.09(+0.65%) |
Nov 05, 2019 | 14.38 | 14.52 | 14.36 | 14.42 | 15,684,434 | +0.15(+1.08%) |
Nov 04, 2019 | 14.22 | 14.40 | 14.22 | 14.27 | 12,269,392 | +0.13(+0.91%) |
Nov 01, 2019 | 13.80 | 14.16 | 13.55 | 14.14 | 8,165,505 | +0.08(+0.55%) |
Oct 31, 2019 | 14.01 | 14.08 | 13.80 | 14.06 | 6,681,106 | +0.09(+0.61%) |
Oct 30, 2019 | 14.12 | 14.12 | 13.87 | 13.98 | 7,529,863 | -0.16(-1.15%) |
Oct 29, 2019 | 13.98 | 14.18 | 13.90 | 14.14 | 7,574,393 | +0.06(+0.43%) |
Oct 28, 2019 | 13.95 | 14.12 | 13.94 | 14.08 | 6,461,899 | +0.23(+1.67%) |
Oct 25, 2019 | 13.63 | 13.88 | 13.62 | 13.85 | 7,409,394 | +0.23(+1.70%) |
Oct 24, 2019 | 13.86 | 13.91 | 13.43 | 13.62 | 9,881,643 | -0.11(-0.81%) |
Oct 23, 2019 | 13.62 | 13.88 | 13.45 | 13.73 | 12,826,353 | +0.06(+0.44%) |
Oct 22, 2019 | 13.73 | 13.79 | 13.60 | 13.67 | 12,690,792 | -0.02(-0.13%) |
Oct 21, 2019 | 13.58 | 14.06 | 13.53 | 13.68 | 22,767,436 | +0.53(+4.04%) |
Oct 18, 2019 | 13.05 | 13.19 | 13.02 | 13.15 | 11,655,004 | +0.12(+0.92%) |
Oct 17, 2019 | 12.92 | 13.10 | 12.87 | 13.03 | 5,594,116 | +0.10(+0.80%) |
Oct 16, 2019 | 13.00 | 13.04 | 12.89 | 12.93 | 6,075,821 | -0.04(-0.33%) |
Oct 15, 2019 | 12.80 | 13.08 | 12.59 | 12.97 | 8,881,502 | +0.16(+1.27%) |
Oct 14, 2019 | 12.53 | 12.81 | 12.50 | 12.81 | 10,205,136 | +0.51(+4.18%) |
Oct 11, 2019 | 12.30 | 12.45 | 12.24 | 12.30 | 7,594,016 | +0.21(+1.70%) |
Oct 10, 2019 | 12.01 | 12.21 | 11.98 | 12.09 | 5,206,449 | +0.03(+0.28%) |
Oct 09, 2019 | 11.97 | 12.19 | 11.95 | 12.06 | 7,383,900 | +0.19(+1.59%) |
Oct 08, 2019 | 12.16 | 12.18 | 11.84 | 11.87 | 14,054,234 | -0.43(-3.48%) |
Oct 07, 2019 | 12.34 | 12.57 | 12.28 | 12.30 | 9,645,040 | -0.04(-0.35%) |
Oct 04, 2019 | 12.43 | 12.43 | 12.21 | 12.34 | 11,378,538 | -0.09(-0.69%) |
Oct 03, 2019 | 12.33 | 12.42 | 12.04 | 12.42 | 6,778,369 | +0.05(+0.42%) |
Oct 02, 2019 | 12.45 | 12.47 | 12.26 | 12.37 | 8,687,716 | -0.18(-1.43%) |
Oct 01, 2019 | 13.12 | 13.19 | 12.54 | 12.55 | 9,242,327 | -0.45(-3.43%) |
Sep 30, 2019 | 12.85 | 13.13 | 12.84 | 13.00 | 13,025,608 | +0.15(+1.13%) |
Sep 27, 2019 | 12.63 | 12.94 | 12.59 | 12.85 | 11,932,404 | +0.32(+2.53%) |
Sep 26, 2019 | 12.45 | 12.60 | 12.30 | 12.54 | 8,159,436 | +0.03(+0.27%) |
Sep 25, 2019 | 12.21 | 12.57 | 12.16 | 12.50 | 9,445,909 | +0.29(+2.39%) |
Sep 24, 2019 | 12.36 | 12.48 | 12.12 | 12.21 | 18,782,232 | -0.13(-1.04%) |
Sep 23, 2019 | 12.25 | 12.41 | 12.18 | 12.34 | 14,117,009 | -0.03(-0.21%) |
Sep 20, 2019 | 12.74 | 12.79 | 12.30 | 12.36 | 22,882,880 | -0.36(-2.83%) |
Sep 19, 2019 | 12.67 | 12.83 | 12.59 | 12.72 | 16,975,514 | +0.09(+0.75%) |
Sep 18, 2019 | 12.74 | 12.84 | 12.53 | 12.63 | 14,853,381 | -0.21(-1.67%) |
Sep 17, 2019 | 12.86 | 12.86 | 12.64 | 12.84 | 8,470,594 | -0.11(-0.86%) |
Sep 16, 2019 | 13.02 | 13.17 | 12.93 | 12.96 | 13,372,323 | -0.17(-1.31%) |
Sep 13, 2019 | 13.15 | 13.20 | 13.03 | 13.13 | 10,770,405 | -0.03(-0.26%) |
Sep 12, 2019 | 13.14 | 13.24 | 12.94 | 13.16 | 9,920,604 | -0.01(-0.06%) |
Sep 11, 2019 | 12.98 | 13.20 | 12.78 | 13.17 | 9,264,825 | +0.24(+1.86%) |
Sep 10, 2019 | 12.73 | 13.00 | 12.73 | 12.93 | 12,142,462 | +0.22(+1.70%) |
Sep 09, 2019 | 12.47 | 12.79 | 12.44 | 12.71 | 15,228,867 | +0.32(+2.61%) |
Sep 06, 2019 | 12.31 | 12.42 | 12.24 | 12.39 | 10,111,860 | +0.14(+1.18%) |
Sep 05, 2019 | 11.86 | 12.33 | 11.83 | 12.25 | 11,030,951 | +0.55(+4.73%) |
Sep 04, 2019 | 11.57 | 11.72 | 11.51 | 11.69 | 8,153,427 | +0.22(+1.93%) |
Sep 03, 2019 | 11.63 | 11.69 | 11.37 | 11.47 | 9,298,188 | -0.28(-2.39%) |
Aug 30, 2019 | 11.78 | 11.84 | 11.63 | 11.75 | 10,395,950 | +0.12(+1.02%) |
Aug 29, 2019 | 11.64 | 11.75 | 11.59 | 11.63 | 13,165,135 | +0.26(+2.32%) |
Aug 28, 2019 | 11.48 | 11.76 | 11.13 | 11.37 | 17,664,478 | +0.37(+3.40%) |
Aug 27, 2019 | 11.10 | 11.20 | 10.95 | 11.00 | 16,723,742 | -0.01(-0.08%) |
Aug 26, 2019 | 10.99 | 11.11 | 10.88 | 11.00 | 10,243,328 | +0.16(+1.49%) |
Aug 23, 2019 | 11.08 | 11.29 | 10.79 | 10.84 | 14,264,431 | -0.43(-3.77%) |
Aug 22, 2019 | 11.19 | 11.33 | 11.08 | 11.27 | 9,290,171 | +0.15(+1.38%) |
Aug 21, 2019 | 11.17 | 11.25 | 11.00 | 11.12 | 8,763,971 | +0.11(+1.00%) |
Aug 20, 2019 | 11.00 | 11.11 | 10.95 | 11.00 | 5,978,631 | -0.14(-1.30%) |
Aug 19, 2019 | 11.05 | 11.24 | 11.05 | 11.15 | 8,461,729 | +0.26(+2.42%) |
Aug 16, 2019 | 10.89 | 10.96 | 10.83 | 10.89 | 12,721,225 | +0.10(+0.95%) |
Aug 15, 2019 | 10.97 | 11.03 | 10.65 | 10.78 | 12,963,602 | -0.15(-1.40%) |
Aug 14, 2019 | 11.15 | 11.19 | 10.92 | 10.94 | 13,288,388 | -0.46(-4.03%) |
Aug 13, 2019 | 11.13 | 11.63 | 11.08 | 11.40 | 14,167,018 | +0.28(+2.53%) |
Aug 12, 2019 | 11.26 | 11.30 | 11.06 | 11.12 | 7,580,598 | -0.27(-2.39%) |
Aug 09, 2019 | 11.45 | 11.52 | 11.30 | 11.39 | 13,254,010 | -0.14(-1.18%) |
Aug 08, 2019 | 11.17 | 11.55 | 11.15 | 11.52 | 12,786,817 | +0.42(+3.75%) |
Aug 07, 2019 | 10.95 | 11.17 | 10.86 | 11.11 | 9,437,381 | -0.01(-0.08%) |
Aug 06, 2019 | 11.20 | 11.23 | 10.99 | 11.12 | 11,281,912 | +0.14(+1.32%) |
Aug 05, 2019 | 11.07 | 11.15 | 10.72 | 10.97 | 17,882,484 | -0.31(-2.79%) |
Aug 02, 2019 | 11.69 | 11.77 | 11.07 | 11.29 | 25,485,016 | -0.74(-6.15%) |
Aug 01, 2019 | 12.19 | 12.51 | 11.99 | 12.03 | 9,294,185 | -0.20(-1.60%) |
Jul 31, 2019 | 12.44 | 12.47 | 12.10 | 12.22 | 9,789,437 | -0.20(-1.64%) |
Jul 30, 2019 | 12.38 | 12.55 | 12.34 | 12.42 | 6,306,015 | -0.04(-0.34%) |
Jul 29, 2019 | 12.41 | 12.54 | 12.38 | 12.47 | 7,109,860 | +0.03(+0.20%) |
Jul 26, 2019 | 12.42 | 12.53 | 12.30 | 12.44 | 8,105,362 | +0.10(+0.83%) |
Jul 25, 2019 | 12.52 | 12.52 | 12.28 | 12.34 | 10,374,272 | -0.20(-1.56%) |
Jul 24, 2019 | 12.45 | 12.62 | 12.41 | 12.54 | 9,486,802 | +0.11(+0.89%) |
Jul 23, 2019 | 12.25 | 12.46 | 12.22 | 12.42 | 10,313,847 | +0.26(+2.17%) |
Jul 22, 2019 | 12.59 | 12.65 | 12.13 | 12.16 | 14,057,188 | -0.46(-3.64%) |
Jul 19, 2019 | 12.58 | 12.72 | 12.57 | 12.62 | 6,778,868 | +0.08(+0.61%) |
Jul 18, 2019 | 12.42 | 12.60 | 12.42 | 12.54 | 9,733,099 | +0.05(+0.41%) |
Jul 17, 2019 | 12.59 | 12.63 | 12.48 | 12.49 | 8,349,595 | -0.10(-0.81%) |
Jul 16, 2019 | 12.70 | 12.78 | 12.57 | 12.60 | 8,226,970 | -0.13(-1.00%) |
Jul 15, 2019 | 12.66 | 12.80 | 12.65 | 12.72 | 5,474,677 | +0.04(+0.34%) |
Jul 12, 2019 | 12.45 | 12.74 | 12.45 | 12.68 | 9,479,597 | +0.26(+2.12%) |
Jul 11, 2019 | 12.58 | 12.65 | 12.31 | 12.42 | 15,203,356 | -0.14(-1.15%) |
Jul 10, 2019 | 12.77 | 12.87 | 12.55 | 12.56 | 8,327,626 | -0.09(-0.67%) |
Jul 09, 2019 | 12.69 | 12.71 | 12.46 | 12.65 | 8,798,508 | -0.14(-1.06%) |
Jul 08, 2019 | 12.82 | 12.82 | 12.63 | 12.78 | 8,634,192 | -0.12(-0.92%) |
Jul 05, 2019 | 12.89 | 13.00 | 12.78 | 12.90 | 7,076,950 | -0.10(-0.79%) |
Jul 03, 2019 | 12.82 | 13.02 | 12.79 | 13.00 | 7,112,814 | +0.18(+1.39%) |
Jul 02, 2019 | 12.87 | 12.94 | 12.73 | 12.82 | 8,753,940 | -0.05(-0.40%) |
Jul 01, 2019 | 12.96 | 13.17 | 12.79 | 12.88 | 12,021,844 | +0.16(+1.27%) |
Jun 28, 2019 | 12.80 | 12.90 | 12.71 | 12.71 | 24,144,176 | -0.02(-0.13%) |
Jun 27, 2019 | 12.75 | 12.94 | 12.71 | 12.73 | 7,307,388 | +0.01(+0.07%) |
Jun 26, 2019 | 12.65 | 12.86 | 12.64 | 12.72 | 9,885,614 | +0.17(+1.35%) |
Jun 25, 2019 | 12.72 | 12.77 | 12.54 | 12.55 | 9,669,468 | -0.21(-1.67%) |
Jun 24, 2019 | 12.77 | 12.85 | 12.71 | 12.77 | 8,008,040 | +0.06(+0.47%) |
Jun 21, 2019 | 12.78 | 12.81 | 12.62 | 12.71 | 18,275,428 | -0.05(-0.40%) |
Jun 20, 2019 | 12.74 | 12.79 | 12.54 | 12.76 | 11,803,534 | +0.25(+1.97%) |
Jun 19, 2019 | 12.48 | 12.62 | 12.42 | 12.51 | 11,332,031 | +0.10(+0.82%) |
Jun 18, 2019 | 12.25 | 12.54 | 12.23 | 12.41 | 9,609,430 | +0.25(+2.03%) |
Jun 17, 2019 | 12.06 | 12.27 | 12.00 | 12.16 | 11,645,027 | +0.13(+1.06%) |
Jun 14, 2019 | 12.12 | 12.12 | 11.95 | 12.03 | 6,973,238 | -0.17(-1.39%) |
Jun 13, 2019 | 12.08 | 12.21 | 12.05 | 12.20 | 8,460,723 | +0.18(+1.49%) |
Jun 12, 2019 | 12.12 | 12.17 | 12.00 | 12.03 | 6,958,337 | -0.10(-0.84%) |
Jun 11, 2019 | 12.14 | 12.25 | 12.00 | 12.13 | 8,403,041 | +0.10(+0.79%) |
Jun 10, 2019 | 11.96 | 12.14 | 11.96 | 12.03 | 10,482,959 | +0.14(+1.21%) |
Jun 07, 2019 | 11.80 | 11.95 | 11.72 | 11.89 | 10,562,648 | +0.08(+0.71%) |
Jun 06, 2019 | 11.80 | 11.86 | 11.55 | 11.80 | 12,378,713 | -0.08(-0.71%) |
Jun 05, 2019 | 12.09 | 12.12 | 11.74 | 11.89 | 10,564,868 | -0.03(-0.28%) |
Jun 04, 2019 | 11.69 | 11.96 | 11.66 | 11.92 | 10,561,505 | +0.37(+3.21%) |
Jun 03, 2019 | 11.59 | 11.71 | 11.43 | 11.55 | 13,153,495 | -0.03(-0.22%) |
May 31, 2019 | 11.77 | 11.80 | 11.47 | 11.58 | 16,577,502 | -0.42(-3.52%) |
May 30, 2019 | 12.02 | 12.12 | 11.93 | 12.00 | 10,049,447 | +0.08(+0.64%) |
May 29, 2019 | 11.86 | 12.05 | 11.80 | 11.92 | 9,871,452 | -0.03(-0.28%) |
May 28, 2019 | 12.18 | 12.34 | 11.93 | 11.96 | 19,597,792 | -0.40(-3.28%) |
May 24, 2019 | 12.05 | 12.80 | 12.05 | 12.36 | 29,416,002 | +0.34(+2.81%) |
May 23, 2019 | 12.25 | 12.27 | 12.04 | 12.02 | 14,718,319 | -0.39(-3.13%) |
May 22, 2019 | 12.80 | 12.83 | 12.38 | 12.41 | 10,453,209 | -0.46(-3.54%) |
May 21, 2019 | 12.55 | 12.92 | 12.54 | 12.87 | 13,200,412 | +0.42(+3.39%) |
May 20, 2019 | 12.15 | 12.55 | 12.12 | 12.45 | 13,520,835 | +0.11(+0.89%) |
May 17, 2019 | 12.34 | 12.59 | 12.21 | 12.34 | 19,354,938 | +0.08(+0.62%) |
May 16, 2019 | 12.18 | 12.39 | 12.18 | 12.26 | 16,774,897 | +0.09(+0.76%) |
May 15, 2019 | 11.86 | 12.19 | 11.85 | 12.17 | 18,117,226 | +0.15(+1.26%) |
May 14, 2019 | 11.97 | 12.15 | 11.97 | 12.01 | 10,875,105 | +0.07(+0.56%) |
May 13, 2019 | 12.19 | 12.26 | 11.89 | 11.95 | 14,633,019 | -0.53(-4.26%) |
May 10, 2019 | 12.72 | 12.81 | 12.46 | 12.48 | 17,355,716 | -0.36(-2.83%) |
May 09, 2019 | 12.80 | 12.85 | 12.54 | 12.84 | 8,919,149 | -0.11(-0.85%) |
May 08, 2019 | 13.01 | 13.11 | 12.93 | 12.95 | 6,583,752 | -0.07(-0.52%) |
May 07, 2019 | 13.05 | 13.18 | 12.93 | 13.02 | 8,966,806 | -0.19(-1.47%) |
May 06, 2019 | 13.15 | 13.27 | 13.04 | 13.21 | 6,570,416 | -0.23(-1.69%) |
May 03, 2019 | 13.31 | 13.47 | 13.31 | 13.44 | 6,091,064 | +0.16(+1.21%) |
May 02, 2019 | 13.34 | 13.47 | 13.20 | 13.28 | 6,050,963 | -0.04(-0.32%) |