Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.18 | 10.22 | 9.912 | 10.02 | 10,698,820 | -0.51(-4.84%) |
Apr 29, 2020 | 10.37 | 10.58 | 10.33 | 10.53 | 7,707,912 | +0.66(+6.68%) |
Apr 28, 2020 | 9.983 | 9.990 | 9.848 | 9.870 | 3,528,522 | +0.06(+0.65%) |
Apr 27, 2020 | 9.707 | 9.820 | 9.636 | 9.806 | 4,505,158 | +0.14(+1.47%) |
Apr 24, 2020 | 9.608 | 9.678 | 9.530 | 9.664 | 6,080,400 | +0.30(+3.26%) |
Apr 23, 2020 | 9.494 | 9.551 | 9.360 | 9.360 | 5,396,547 | -0.04(-0.38%) |
Apr 22, 2020 | 9.374 | 9.428 | 9.328 | 9.395 | 4,433,701 | +0.14(+1.53%) |
Apr 21, 2020 | 9.374 | 9.430 | 9.211 | 9.253 | 4,905,298 | -0.44(-4.53%) |
Apr 20, 2020 | 9.700 | 9.870 | 9.685 | 9.693 | 3,830,329 | -0.07(-0.73%) |
Apr 17, 2020 | 9.707 | 9.788 | 9.565 | 9.763 | 7,258,344 | +0.28(+2.91%) |
Apr 16, 2020 | 9.487 | 9.551 | 9.402 | 9.487 | 5,089,537 | -0.11(-1.11%) |
Apr 15, 2020 | 9.664 | 9.707 | 9.558 | 9.593 | 3,839,510 | -0.44(-4.38%) |
Apr 14, 2020 | 10.00 | 10.10 | 9.926 | 10.03 | 4,320,943 | -0.01(-0.07%) |
Apr 13, 2020 | 10.10 | 10.11 | 9.919 | 10.04 | 2,812,461 | -0.04(-0.35%) |
Apr 09, 2020 | 9.990 | 10.11 | 9.898 | 10.08 | 6,105,099 | +0.26(+2.67%) |
Apr 08, 2020 | 9.856 | 9.898 | 9.650 | 9.813 | 5,683,930 | -0.19(-1.91%) |
Apr 07, 2020 | 10.54 | 10.56 | 9.969 | 10.00 | 4,471,927 | -0.13(-1.33%) |
Apr 06, 2020 | 10.06 | 10.18 | 9.990 | 10.14 | 4,127,118 | +0.55(+5.69%) |
Apr 03, 2020 | 9.508 | 9.650 | 9.473 | 9.593 | 4,283,562 | -0.05(-0.51%) |
Apr 02, 2020 | 9.558 | 10.10 | 9.402 | 9.643 | 6,702,428 | +0.18(+1.87%) |
Apr 01, 2020 | 9.565 | 9.693 | 9.430 | 9.466 | 5,587,529 | -0.29(-2.98%) |
Mar 31, 2020 | 9.863 | 10.07 | 9.622 | 9.756 | 7,931,688 | -0.26(-2.62%) |
Mar 30, 2020 | 9.969 | 10.09 | 9.728 | 10.02 | 5,419,693 | -0.13(-1.26%) |
Mar 27, 2020 | 10.11 | 10.36 | 9.778 | 10.15 | 5,239,072 | -0.33(-3.18%) |
Mar 26, 2020 | 9.714 | 10.61 | 9.707 | 10.48 | 10,825,788 | +0.81(+8.43%) |
Mar 25, 2020 | 9.572 | 9.976 | 9.445 | 9.664 | 6,944,134 | +0.44(+4.76%) |
Mar 24, 2020 | 9.352 | 9.416 | 8.991 | 9.225 | 6,692,827 | +0.34(+3.83%) |
Mar 23, 2020 | 9.154 | 9.246 | 8.793 | 8.885 | 13,638,637 | -0.10(-1.10%) |
Mar 20, 2020 | 9.735 | 9.820 | 8.977 | 8.984 | 11,406,131 | -0.69(-7.11%) |
Mar 19, 2020 | 9.168 | 9.856 | 9.105 | 9.671 | 13,218,288 | +0.74(+8.33%) |
Mar 18, 2020 | 9.034 | 9.317 | 8.559 | 8.927 | 11,795,320 | -0.34(-3.67%) |
Mar 17, 2020 | 8.346 | 9.360 | 8.219 | 9.267 | 8,573,292 | +1.06(+12.86%) |
Mar 16, 2020 | 8.205 | 8.580 | 8.120 | 8.212 | 9,001,852 | -1.49(-15.40%) |
Mar 13, 2020 | 9.877 | 9.898 | 9.197 | 9.707 | 8,478,348 | +0.21(+2.24%) |
Mar 12, 2020 | 9.537 | 9.771 | 9.019 | 9.494 | 10,828,957 | -1.11(-10.49%) |
Mar 11, 2020 | 10.83 | 10.91 | 10.50 | 10.61 | 7,823,179 | -0.83(-7.25%) |
Mar 10, 2020 | 11.57 | 11.62 | 11.07 | 11.44 | 12,102,262 | +0.16(+1.45%) |
Mar 09, 2020 | 11.69 | 11.99 | 11.27 | 11.27 | 7,586,982 | -1.31(-10.42%) |
Mar 06, 2020 | 12.51 | 12.66 | 12.40 | 12.58 | 4,012,717 | -0.21(-1.61%) |
Mar 05, 2020 | 12.73 | 12.97 | 12.63 | 12.79 | 6,608,832 | -0.12(-0.93%) |
Mar 04, 2020 | 12.51 | 12.92 | 12.41 | 12.91 | 7,027,040 | +0.95(+7.94%) |
Mar 03, 2020 | 12.21 | 12.37 | 11.87 | 11.96 | 7,573,053 | -0.34(-2.76%) |
Mar 02, 2020 | 12.05 | 12.30 | 11.95 | 12.30 | 10,940,411 | -0.10(-0.80%) |
Feb 28, 2020 | 12.18 | 12.40 | 11.98 | 12.40 | 11,698,289 | -0.35(-2.72%) |
Feb 27, 2020 | 12.78 | 13.02 | 12.74 | 12.75 | 6,616,144 | -0.45(-3.44%) |
Feb 26, 2020 | 13.21 | 13.41 | 13.19 | 13.20 | 3,818,968 | -0.13(-1.01%) |
Feb 25, 2020 | 13.67 | 13.70 | 13.28 | 13.33 | 3,552,182 | -0.34(-2.49%) |
Feb 24, 2020 | 13.68 | 13.79 | 13.57 | 13.67 | 4,160,235 | -0.54(-3.79%) |
Feb 21, 2020 | 14.18 | 14.23 | 14.13 | 14.21 | 2,717,345 | +0.04(+0.30%) |
Feb 20, 2020 | 14.19 | 14.24 | 14.10 | 14.17 | 3,831,452 | -0.03(-0.20%) |
Feb 19, 2020 | 14.30 | 14.35 | 14.20 | 14.20 | 4,688,883 | -0.11(-0.79%) |
Feb 18, 2020 | 13.82 | 14.32 | 13.80 | 14.31 | 11,801,578 | +0.52(+3.80%) |
Feb 14, 2020 | 13.87 | 13.87 | 13.77 | 13.79 | 2,176,219 | -0.15(-1.07%) |
Feb 13, 2020 | 13.91 | 14.07 | 13.89 | 13.94 | 2,910,962 | -0.04(-0.30%) |
Feb 12, 2020 | 13.96 | 14.01 | 13.91 | 13.98 | 3,258,484 | +0.25(+1.81%) |
Feb 11, 2020 | 13.75 | 13.83 | 13.72 | 13.73 | 2,979,047 | +0.04(+0.26%) |
Feb 10, 2020 | 13.83 | 13.84 | 13.65 | 13.70 | 2,966,198 | -0.26(-1.83%) |
Feb 07, 2020 | 14.12 | 14.13 | 13.94 | 13.95 | 5,900,166 | +0.09(+0.66%) |
Feb 06, 2020 | 13.70 | 13.87 | 13.69 | 13.86 | 5,309,030 | +0.44(+3.27%) |
Feb 05, 2020 | 13.68 | 13.71 | 13.31 | 13.42 | 7,884,912 | -0.50(-3.56%) |
Feb 04, 2020 | 13.99 | 14.01 | 13.87 | 13.92 | 4,131,963 | +0.04(+0.31%) |
Feb 03, 2020 | 13.89 | 13.99 | 13.83 | 13.87 | 2,501,872 | -0.02(-0.15%) |
Jan 31, 2020 | 13.95 | 13.96 | 13.84 | 13.89 | 2,335,141 | -0.11(-0.76%) |
Jan 30, 2020 | 13.89 | 14.01 | 13.82 | 14.00 | 4,566,411 | -0.28(-1.94%) |
Jan 29, 2020 | 14.32 | 14.35 | 14.25 | 14.28 | 2,918,105 | -0.13(-0.89%) |
Jan 28, 2020 | 14.31 | 14.43 | 14.30 | 14.40 | 2,829,138 | +0.18(+1.30%) |
Jan 27, 2020 | 14.29 | 14.31 | 14.15 | 14.22 | 4,123,694 | -0.23(-1.62%) |
Jan 24, 2020 | 14.45 | 14.47 | 14.33 | 14.45 | 6,151,393 | +0.08(+0.54%) |
Jan 23, 2020 | 14.30 | 14.39 | 14.20 | 14.38 | 3,428,797 | +0.25(+1.76%) |
Jan 22, 2020 | 14.28 | 14.29 | 14.11 | 14.13 | 3,882,498 | -0.16(-1.09%) |
Jan 21, 2020 | 14.31 | 14.33 | 14.25 | 14.28 | 3,251,188 | +0.05(+0.35%) |
Jan 17, 2020 | 14.29 | 14.31 | 14.15 | 14.23 | 3,415,558 | -0.15(-1.03%) |
Jan 16, 2020 | 14.43 | 14.44 | 14.33 | 14.38 | 4,558,069 | -0.09(-0.64%) |
Jan 15, 2020 | 14.45 | 14.55 | 14.45 | 14.48 | 3,125,861 | +0.04(+0.29%) |
Jan 14, 2020 | 14.32 | 14.50 | 14.26 | 14.43 | 6,775,908 | +0.47(+3.40%) |
Jan 13, 2020 | 13.85 | 13.96 | 13.82 | 13.96 | 3,280,006 | +0.01(+0.05%) |
Jan 10, 2020 | 14.09 | 14.13 | 13.95 | 13.95 | 3,473,143 | -0.13(-0.96%) |
Jan 09, 2020 | 13.93 | 14.09 | 13.90 | 14.09 | 5,363,450 | +0.41(+3.00%) |
Jan 08, 2020 | 13.61 | 13.72 | 13.60 | 13.67 | 2,183,269 | +0.06(+0.47%) |
Jan 07, 2020 | 13.72 | 13.72 | 13.55 | 13.61 | 3,589,765 | -0.09(-0.67%) |
Jan 06, 2020 | 13.63 | 13.74 | 13.60 | 13.70 | 2,553,789 | +0.04(+0.26%) |
Jan 03, 2020 | 13.70 | 13.74 | 13.67 | 13.67 | 2,050,887 | -0.10(-0.72%) |
Jan 02, 2020 | 13.73 | 13.79 | 13.70 | 13.77 | 2,448,257 | +0.07(+0.52%) |
Dec 31, 2019 | 13.66 | 13.71 | 13.62 | 13.70 | 3,124,389 | -0.01(-0.05%) |
Dec 30, 2019 | 13.84 | 13.88 | 13.70 | 13.70 | 3,209,253 | -0.20(-1.43%) |
Dec 27, 2019 | 13.88 | 13.97 | 13.86 | 13.90 | 3,369,124 | +0.15(+1.08%) |
Dec 26, 2019 | 13.67 | 13.77 | 13.67 | 13.75 | 2,562,788 | +0.04(+0.31%) |
Dec 24, 2019 | 13.70 | 13.76 | 13.69 | 13.71 | 1,495,647 | -0.01(-0.05%) |
Dec 23, 2019 | 13.74 | 13.76 | 13.67 | 13.72 | 3,650,336 | -0.13(-0.92%) |
Dec 20, 2019 | 13.97 | 13.99 | 13.82 | 13.84 | 5,203,928 | -0.01(-0.05%) |
Dec 19, 2019 | 13.81 | 13.92 | 13.81 | 13.85 | 4,208,099 | -0.04(-0.31%) |
Dec 18, 2019 | 13.86 | 13.95 | 13.85 | 13.89 | 3,794,770 | +0.06(+0.46%) |
Dec 17, 2019 | 13.75 | 13.88 | 13.70 | 13.83 | 5,326,737 | -0.12(-0.86%) |
Dec 16, 2019 | 14.14 | 14.15 | 13.95 | 13.95 | 5,892,532 | +0.11(+0.82%) |
Dec 13, 2019 | 13.78 | 13.89 | 13.73 | 13.84 | 6,690,120 | +0.42(+3.11%) |
Dec 12, 2019 | 13.48 | 13.55 | 13.33 | 13.42 | 5,081,225 | +0.03(+0.21%) |
Dec 11, 2019 | 13.38 | 13.42 | 13.34 | 13.39 | 3,972,872 | +0.08(+0.59%) |
Dec 10, 2019 | 13.27 | 13.36 | 13.27 | 13.31 | 5,984,985 | -0.06(-0.42%) |
Dec 09, 2019 | 13.33 | 13.42 | 13.31 | 13.37 | 4,239,312 | -0.04(-0.32%) |
Dec 06, 2019 | 13.40 | 13.43 | 13.33 | 13.41 | 3,160,662 | -0.01(-0.11%) |
Dec 05, 2019 | 13.43 | 13.48 | 13.39 | 13.43 | 4,946,512 | -0.09(-0.68%) |
Dec 04, 2019 | 13.47 | 13.57 | 13.42 | 13.52 | 4,028,732 | +0.06(+0.42%) |
Dec 03, 2019 | 13.32 | 13.48 | 13.29 | 13.46 | 5,274,776 | -0.13(-0.94%) |
Dec 02, 2019 | 13.79 | 13.82 | 13.53 | 13.59 | 6,420,089 | -0.45(-3.23%) |
Nov 29, 2019 | 13.98 | 14.05 | 13.96 | 14.04 | 3,023,193 | -0.21(-1.49%) |
Nov 27, 2019 | 14.16 | 14.26 | 14.11 | 14.26 | 4,389,981 | +0.27(+1.91%) |
Nov 26, 2019 | 14.00 | 14.03 | 13.93 | 13.99 | 5,569,620 | +0.01(+0.05%) |
Nov 25, 2019 | 13.98 | 13.99 | 13.92 | 13.98 | 5,308,941 | +0.15(+1.05%) |
Nov 22, 2019 | 13.79 | 13.84 | 13.75 | 13.84 | 4,373,555 | +0.29(+2.14%) |
Nov 21, 2019 | 13.57 | 13.58 | 13.51 | 13.55 | 2,696,391 | +0.01(+0.10%) |
Nov 20, 2019 | 13.52 | 13.62 | 13.48 | 13.53 | 3,844,331 | -0.17(-1.26%) |
Nov 19, 2019 | 13.72 | 13.73 | 13.64 | 13.71 | 4,512,875 | +0.11(+0.81%) |
Nov 18, 2019 | 13.68 | 13.72 | 13.58 | 13.60 | 4,317,946 | -0.12(-0.91%) |
Nov 15, 2019 | 13.77 | 13.85 | 13.71 | 13.72 | 7,521,912 | -0.46(-3.22%) |
Nov 14, 2019 | 14.27 | 14.32 | 14.12 | 14.18 | 5,010,259 | -0.41(-2.84%) |
Nov 13, 2019 | 14.42 | 14.63 | 14.42 | 14.59 | 3,866,426 | -0.10(-0.66%) |
Nov 12, 2019 | 14.76 | 15.01 | 14.59 | 14.69 | 7,943,834 | +0.49(+3.46%) |
Nov 11, 2019 | 14.20 | 14.29 | 14.13 | 14.20 | 6,333,582 | -0.10(-0.68%) |
Nov 08, 2019 | 14.42 | 14.43 | 14.28 | 14.29 | 4,827,289 | -0.16(-1.10%) |
Nov 07, 2019 | 14.47 | 14.52 | 14.40 | 14.45 | 3,528,587 | +0.04(+0.29%) |
Nov 06, 2019 | 14.51 | 14.51 | 14.36 | 14.41 | 4,491,599 | +0.00(+0.00%) |
Nov 05, 2019 | 14.29 | 14.42 | 14.27 | 14.41 | 4,088,423 | +0.21(+1.51%) |
Nov 04, 2019 | 14.25 | 14.32 | 14.19 | 14.20 | 3,200,133 | +0.05(+0.34%) |
Nov 01, 2019 | 14.08 | 14.15 | 14.08 | 14.15 | 2,805,453 | +0.03(+0.24%) |
Oct 31, 2019 | 14.05 | 14.13 | 14.00 | 14.11 | 2,412,092 | +0.09(+0.64%) |
Oct 30, 2019 | 13.95 | 14.06 | 13.94 | 14.02 | 4,448,299 | -0.03(-0.20%) |
Oct 29, 2019 | 14.09 | 14.12 | 14.00 | 14.05 | 3,174,812 | -0.17(-1.17%) |
Oct 28, 2019 | 14.16 | 14.25 | 14.15 | 14.22 | 2,670,404 | +0.05(+0.34%) |
Oct 25, 2019 | 14.14 | 14.23 | 14.14 | 14.17 | 2,765,230 | -0.10(-0.73%) |
Oct 24, 2019 | 14.33 | 14.35 | 14.22 | 14.27 | 3,768,588 | -0.21(-1.48%) |
Oct 23, 2019 | 14.38 | 14.49 | 14.37 | 14.49 | 3,692,220 | +0.16(+1.11%) |
Oct 22, 2019 | 14.32 | 14.39 | 14.25 | 14.33 | 4,853,280 | +0.12(+0.88%) |
Oct 21, 2019 | 14.36 | 14.39 | 14.17 | 14.20 | 4,129,600 | -0.04(-0.29%) |
Oct 18, 2019 | 14.25 | 14.33 | 14.24 | 14.24 | 3,729,414 | -0.03(-0.24%) |
Oct 17, 2019 | 14.32 | 14.34 | 14.20 | 14.28 | 3,816,845 | +0.06(+0.39%) |
Oct 16, 2019 | 14.24 | 14.30 | 14.17 | 14.22 | 3,416,721 | +0.03(+0.19%) |
Oct 15, 2019 | 14.10 | 14.24 | 14.06 | 14.20 | 6,706,860 | +0.25(+1.78%) |
Oct 14, 2019 | 13.98 | 14.04 | 13.90 | 13.95 | 3,045,279 | -0.03(-0.20%) |
Oct 11, 2019 | 14.10 | 14.13 | 13.98 | 13.98 | 4,634,423 | +0.09(+0.65%) |
Oct 10, 2019 | 13.68 | 13.91 | 13.64 | 13.89 | 5,265,269 | +0.33(+2.45%) |
Oct 09, 2019 | 13.62 | 13.64 | 13.53 | 13.55 | 5,359,674 | -0.01(-0.05%) |
Oct 08, 2019 | 13.59 | 13.62 | 13.52 | 13.56 | 3,936,937 | -0.10(-0.71%) |
Oct 07, 2019 | 13.67 | 13.72 | 13.63 | 13.66 | 3,790,397 | +0.19(+1.44%) |
Oct 04, 2019 | 13.27 | 13.47 | 13.26 | 13.46 | 3,724,785 | +0.15(+1.09%) |
Oct 03, 2019 | 13.17 | 13.34 | 13.12 | 13.32 | 4,097,040 | +0.13(+1.00%) |
Oct 02, 2019 | 13.41 | 13.42 | 13.15 | 13.19 | 7,344,934 | -0.22(-1.65%) |
Oct 01, 2019 | 13.51 | 13.53 | 13.35 | 13.41 | 6,940,491 | -0.35(-2.56%) |
Sep 30, 2019 | 13.81 | 13.82 | 13.73 | 13.76 | 3,751,656 | +0.06(+0.40%) |
Sep 27, 2019 | 13.83 | 13.86 | 13.66 | 13.71 | 3,709,882 | -0.15(-1.10%) |
Sep 26, 2019 | 13.87 | 13.91 | 13.82 | 13.86 | 5,444,966 | +0.15(+1.06%) |
Sep 25, 2019 | 13.67 | 13.75 | 13.62 | 13.71 | 3,624,940 | +0.01(+0.10%) |
Sep 24, 2019 | 13.80 | 13.81 | 13.64 | 13.70 | 5,635,198 | +0.01(+0.05%) |
Sep 23, 2019 | 13.66 | 13.73 | 13.66 | 13.69 | 2,984,106 | -0.03(-0.20%) |
Sep 20, 2019 | 13.87 | 13.88 | 13.66 | 13.72 | 6,171,851 | -0.08(-0.55%) |
Sep 19, 2019 | 13.71 | 13.88 | 13.70 | 13.80 | 4,601,296 | +0.34(+2.52%) |
Sep 18, 2019 | 13.47 | 13.48 | 13.39 | 13.46 | 3,893,588 | -0.15(-1.07%) |
Sep 17, 2019 | 13.48 | 13.65 | 13.40 | 13.60 | 4,965,682 | -0.02(-0.15%) |
Sep 16, 2019 | 13.63 | 13.71 | 13.62 | 13.62 | 3,668,396 | -0.19(-1.35%) |
Sep 13, 2019 | 13.82 | 13.89 | 13.76 | 13.81 | 4,603,171 | +0.10(+0.76%) |
Sep 12, 2019 | 13.71 | 13.75 | 13.63 | 13.71 | 4,927,959 | +0.08(+0.56%) |
Sep 11, 2019 | 13.44 | 13.64 | 13.42 | 13.63 | 4,879,749 | +0.21(+1.55%) |
Sep 10, 2019 | 13.37 | 13.46 | 13.36 | 13.42 | 3,828,863 | +0.13(+0.99%) |
Sep 09, 2019 | 13.19 | 13.30 | 13.15 | 13.29 | 4,661,535 | +0.06(+0.42%) |
Sep 06, 2019 | 13.15 | 13.25 | 13.12 | 13.24 | 3,845,452 | +0.21(+1.65%) |
Sep 05, 2019 | 13.19 | 13.19 | 12.99 | 13.02 | 4,645,335 | -0.19(-1.41%) |
Sep 04, 2019 | 13.20 | 13.23 | 13.11 | 13.21 | 4,328,180 | +0.08(+0.58%) |
Sep 03, 2019 | 13.03 | 13.17 | 13.01 | 13.13 | 5,547,656 | +0.12(+0.96%) |
Aug 30, 2019 | 13.06 | 13.08 | 12.95 | 13.01 | 5,097,561 | -0.07(-0.53%) |
Aug 29, 2019 | 13.13 | 13.14 | 13.05 | 13.08 | 4,881,641 | +0.17(+1.28%) |
Aug 28, 2019 | 12.81 | 12.92 | 12.77 | 12.91 | 4,664,535 | +0.15(+1.19%) |
Aug 27, 2019 | 12.76 | 12.81 | 12.73 | 12.76 | 3,794,281 | +0.05(+0.38%) |
Aug 26, 2019 | 12.65 | 12.71 | 12.59 | 12.71 | 3,094,378 | +0.07(+0.55%) |
Aug 23, 2019 | 12.80 | 12.87 | 12.61 | 12.64 | 4,297,450 | -0.04(-0.33%) |
Aug 22, 2019 | 12.75 | 12.77 | 12.61 | 12.68 | 4,056,669 | +0.10(+0.77%) |
Aug 21, 2019 | 12.61 | 12.63 | 12.54 | 12.59 | 3,527,578 | +0.19(+1.56%) |
Aug 20, 2019 | 12.43 | 12.46 | 12.36 | 12.39 | 3,877,172 | -0.22(-1.75%) |
Aug 19, 2019 | 12.57 | 12.63 | 12.55 | 12.61 | 4,878,976 | -0.06(-0.49%) |
Aug 16, 2019 | 12.54 | 12.69 | 12.47 | 12.68 | 4,972,698 | +0.31(+2.52%) |
Aug 15, 2019 | 12.45 | 12.50 | 12.32 | 12.36 | 3,930,731 | -0.01(-0.06%) |
Aug 14, 2019 | 12.38 | 12.44 | 12.36 | 12.37 | 4,807,847 | -0.15(-1.21%) |
Aug 13, 2019 | 12.52 | 12.59 | 12.43 | 12.52 | 4,934,823 | +0.19(+1.51%) |
Aug 12, 2019 | 12.47 | 12.48 | 12.34 | 12.34 | 3,725,550 | -0.11(-0.89%) |
Aug 09, 2019 | 12.43 | 12.50 | 12.42 | 12.45 | 3,360,466 | -0.13(-1.04%) |
Aug 08, 2019 | 12.59 | 12.64 | 12.54 | 12.58 | 4,258,077 | +0.15(+1.22%) |
Aug 07, 2019 | 12.23 | 12.44 | 12.23 | 12.43 | 4,584,678 | +0.08(+0.67%) |
Aug 06, 2019 | 12.32 | 12.38 | 12.26 | 12.34 | 4,684,867 | -0.02(-0.17%) |
Aug 05, 2019 | 12.41 | 12.43 | 12.30 | 12.36 | 4,114,809 | -0.30(-2.35%) |
Aug 02, 2019 | 12.61 | 12.68 | 12.51 | 12.66 | 6,852,308 | +0.01(+0.11%) |
Aug 01, 2019 | 12.69 | 12.74 | 12.57 | 12.65 | 6,182,251 | +0.12(+0.99%) |
Jul 31, 2019 | 12.61 | 12.72 | 12.47 | 12.52 | 7,892,756 | -0.19(-1.47%) |
Jul 30, 2019 | 12.74 | 12.76 | 12.64 | 12.71 | 5,441,618 | -0.04(-0.33%) |
Jul 29, 2019 | 12.92 | 12.95 | 12.72 | 12.75 | 10,544,003 | +0.14(+1.10%) |
Jul 26, 2019 | 12.35 | 12.64 | 12.32 | 12.61 | 15,229,166 | +1.29(+11.42%) |
Jul 25, 2019 | 11.36 | 11.39 | 11.29 | 11.32 | 7,788,875 | -0.01(-0.12%) |
Jul 24, 2019 | 11.25 | 11.37 | 11.23 | 11.33 | 5,472,521 | +0.14(+1.23%) |
Jul 23, 2019 | 11.20 | 11.30 | 11.16 | 11.20 | 6,487,234 | +0.18(+1.63%) |
Jul 22, 2019 | 11.08 | 11.10 | 10.97 | 11.02 | 4,920,821 | -0.12(-1.06%) |
Jul 19, 2019 | 11.08 | 11.18 | 11.07 | 11.13 | 4,376,593 | +0.13(+1.19%) |
Jul 18, 2019 | 10.96 | 11.02 | 10.89 | 11.00 | 4,397,408 | +0.17(+1.53%) |
Jul 17, 2019 | 10.84 | 10.88 | 10.78 | 10.84 | 4,592,829 | -0.05(-0.44%) |
Jul 16, 2019 | 11.02 | 11.02 | 10.88 | 10.89 | 6,731,187 | -0.39(-3.43%) |
Jul 15, 2019 | 11.25 | 11.31 | 11.23 | 11.27 | 5,189,078 | -0.12(-1.09%) |
Jul 12, 2019 | 11.38 | 11.42 | 11.35 | 11.40 | 3,279,298 | -0.08(-0.66%) |
Jul 11, 2019 | 11.49 | 11.51 | 11.42 | 11.47 | 3,122,052 | +0.06(+0.55%) |
Jul 10, 2019 | 11.46 | 11.49 | 11.38 | 11.41 | 5,089,384 | -0.03(-0.24%) |
Jul 09, 2019 | 11.40 | 11.51 | 11.40 | 11.44 | 8,311,298 | -0.07(-0.60%) |
Jul 08, 2019 | 11.54 | 11.58 | 11.48 | 11.51 | 5,025,924 | -0.12(-1.07%) |
Jul 05, 2019 | 11.60 | 11.65 | 11.52 | 11.63 | 4,679,565 | +0.23(+2.00%) |
Jul 03, 2019 | 11.44 | 11.51 | 11.39 | 11.40 | 2,775,503 | +0.20(+1.79%) |
Jul 02, 2019 | 11.10 | 11.23 | 11.09 | 11.20 | 4,017,372 | +0.03(+0.25%) |
Jul 01, 2019 | 11.20 | 11.21 | 11.03 | 11.18 | 4,343,373 | -0.11(-0.98%) |
Jun 28, 2019 | 11.31 | 11.34 | 11.25 | 11.29 | 3,844,729 | +0.05(+0.43%) |
Jun 27, 2019 | 11.21 | 11.29 | 11.19 | 11.24 | 3,565,671 | +0.21(+1.94%) |
Jun 26, 2019 | 10.98 | 11.09 | 10.93 | 11.02 | 7,022,022 | +0.18(+1.66%) |
Jun 25, 2019 | 10.87 | 10.94 | 10.79 | 10.84 | 9,103,282 | -0.21(-1.94%) |
Jun 24, 2019 | 11.11 | 11.14 | 11.04 | 11.06 | 3,537,951 | -0.10(-0.87%) |
Jun 21, 2019 | 11.13 | 11.18 | 11.08 | 11.16 | 4,846,098 | -0.12(-1.04%) |
Jun 20, 2019 | 11.19 | 11.28 | 11.18 | 11.27 | 4,961,422 | +0.15(+1.30%) |
Jun 19, 2019 | 11.01 | 11.15 | 11.00 | 11.13 | 3,791,547 | -0.03(-0.31%) |
Jun 18, 2019 | 11.10 | 11.22 | 11.10 | 11.16 | 4,760,356 | +0.16(+1.44%) |
Jun 17, 2019 | 11.00 | 11.06 | 10.98 | 11.00 | 3,420,676 | -0.06(-0.50%) |
Jun 14, 2019 | 11.17 | 11.18 | 11.06 | 11.06 | 4,953,165 | -0.19(-1.66%) |
Jun 13, 2019 | 11.29 | 11.33 | 11.22 | 11.25 | 3,146,138 | -0.01(-0.12%) |
Jun 12, 2019 | 11.33 | 11.36 | 11.25 | 11.26 | 3,139,775 | -0.12(-1.06%) |
Jun 11, 2019 | 11.48 | 11.51 | 11.35 | 11.38 | 4,683,740 | +0.03(+0.27%) |
Jun 10, 2019 | 11.31 | 11.38 | 11.29 | 11.35 | 5,332,030 | -0.01(-0.12%) |
Jun 07, 2019 | 11.32 | 11.47 | 11.31 | 11.36 | 6,246,075 | +0.18(+1.61%) |
Jun 06, 2019 | 11.25 | 11.25 | 11.14 | 11.18 | 5,405,464 | -0.09(-0.83%) |
Jun 05, 2019 | 11.36 | 11.38 | 11.25 | 11.28 | 7,784,181 | -0.07(-0.65%) |
Jun 04, 2019 | 11.37 | 11.40 | 11.27 | 11.35 | 8,331,503 | +0.36(+3.24%) |
Jun 03, 2019 | 10.90 | 11.01 | 10.89 | 10.99 | 4,031,087 | +0.10(+0.93%) |
May 31, 2019 | 10.91 | 10.98 | 10.87 | 10.89 | 5,326,239 | -0.11(-1.04%) |
May 30, 2019 | 10.97 | 11.05 | 10.91 | 11.01 | 8,445,674 | +0.06(+0.55%) |
May 29, 2019 | 10.97 | 10.99 | 10.87 | 10.95 | 9,755,641 | +0.23(+2.13%) |
May 28, 2019 | 10.79 | 10.84 | 10.71 | 10.72 | 7,657,463 | -0.03(-0.25%) |
May 24, 2019 | 10.75 | 10.77 | 10.68 | 10.75 | 6,224,858 | +0.29(+2.76%) |
May 23, 2019 | 10.46 | 10.49 | 10.44 | 10.46 | 4,542,137 | -0.19(-1.83%) |
May 22, 2019 | 10.62 | 10.69 | 10.60 | 10.65 | 6,191,246 | -0.08(-0.75%) |
May 21, 2019 | 10.81 | 10.82 | 10.70 | 10.73 | 7,728,752 | -0.03(-0.31%) |
May 20, 2019 | 10.56 | 10.79 | 10.56 | 10.77 | 9,999,781 | +0.19(+1.78%) |
May 17, 2019 | 10.58 | 10.64 | 10.55 | 10.58 | 8,479,068 | -0.09(-0.82%) |
May 16, 2019 | 10.75 | 10.77 | 10.62 | 10.67 | 12,602,917 | -0.13(-1.18%) |
May 15, 2019 | 10.92 | 10.95 | 10.78 | 10.79 | 16,336,658 | -0.19(-1.71%) |
May 14, 2019 | 11.11 | 11.14 | 10.83 | 10.98 | 29,777,186 | -0.29(-2.56%) |
May 13, 2019 | 11.65 | 11.65 | 11.26 | 11.27 | 16,565,864 | -1.05(-8.51%) |
May 10, 2019 | 12.13 | 12.32 | 12.11 | 12.32 | 5,795,116 | +0.15(+1.21%) |
May 09, 2019 | 12.11 | 12.17 | 12.10 | 12.17 | 5,931,046 | -0.03(-0.28%) |
May 08, 2019 | 12.24 | 12.32 | 12.18 | 12.20 | 5,477,410 | -0.07(-0.55%) |
May 07, 2019 | 12.34 | 12.36 | 12.23 | 12.27 | 5,141,367 | -0.05(-0.38%) |
May 06, 2019 | 12.26 | 12.33 | 12.20 | 12.32 | 3,312,004 | -0.09(-0.70%) |
May 03, 2019 | 12.30 | 12.41 | 12.30 | 12.41 | 4,032,103 | +0.04(+0.33%) |
May 02, 2019 | 12.39 | 12.41 | 12.30 | 12.37 | 4,926,209 | -0.03(-0.22%) |