Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.50 | 13.89 | 13.39 | 13.46 | 14,265,877 | +0.21(+1.58%) |
Jun 29, 2020 | 13.30 | 13.34 | 13.07 | 13.25 | 7,818,206 | +0.00(+0.00%) |
Jun 26, 2020 | 13.36 | 13.47 | 13.09 | 13.25 | 17,052,000 | -0.35(-2.57%) |
Jun 25, 2020 | 13.35 | 13.67 | 13.32 | 13.60 | 9,826,298 | +0.09(+0.67%) |
Jun 24, 2020 | 13.63 | 13.64 | 13.11 | 13.51 | 11,569,735 | -0.12(-0.88%) |
Jun 23, 2020 | 13.80 | 13.81 | 13.43 | 13.63 | 10,401,882 | +0.01(+0.07%) |
Jun 22, 2020 | 13.60 | 13.68 | 13.30 | 13.62 | 13,093,288 | +0.04(+0.29%) |
Jun 19, 2020 | 13.12 | 14.09 | 13.02 | 13.58 | 51,184,904 | +0.73(+5.68%) |
Jun 18, 2020 | 12.44 | 12.92 | 12.36 | 12.85 | 16,885,372 | +0.36(+2.88%) |
Jun 17, 2020 | 12.64 | 12.76 | 12.35 | 12.49 | 9,766,053 | -0.15(-1.19%) |
Jun 16, 2020 | 12.70 | 12.87 | 12.18 | 12.64 | 16,314,678 | -0.11(-0.86%) |
Jun 15, 2020 | 12.17 | 12.86 | 12.04 | 12.75 | 9,126,745 | +0.45(+3.66%) |
Jun 12, 2020 | 12.53 | 12.56 | 12.00 | 12.30 | 11,818,600 | -0.10(-0.81%) |
Jun 11, 2020 | 12.40 | 12.47 | 12.09 | 12.40 | 9,175,538 | -0.11(-0.88%) |
Jun 10, 2020 | 12.44 | 12.59 | 12.40 | 12.51 | 4,134,961 | +0.16(+1.30%) |
Jun 09, 2020 | 12.30 | 12.52 | 12.26 | 12.35 | 6,224,916 | -0.04(-0.32%) |
Jun 08, 2020 | 12.35 | 12.53 | 12.21 | 12.39 | 8,265,157 | +0.13(+1.06%) |
Jun 05, 2020 | 12.63 | 12.63 | 12.08 | 12.26 | 12,526,300 | -0.29(-2.31%) |
Jun 04, 2020 | 12.91 | 12.93 | 12.41 | 12.55 | 9,863,934 | -0.35(-2.71%) |
Jun 03, 2020 | 13.10 | 13.37 | 12.88 | 12.90 | 13,184,261 | -0.11(-0.85%) |
Jun 02, 2020 | 12.65 | 13.02 | 12.57 | 13.01 | 8,135,940 | +0.41(+3.25%) |
Jun 01, 2020 | 12.77 | 12.80 | 12.53 | 12.60 | 10,301,855 | -0.32(-2.48%) |
May 29, 2020 | 12.30 | 13.00 | 12.24 | 12.92 | 50,534,900 | +0.69(+5.64%) |
May 28, 2020 | 12.13 | 12.40 | 12.11 | 12.23 | 9,233,795 | +0.00(+0.00%) |
May 27, 2020 | 11.94 | 12.29 | 11.71 | 12.23 | 5,868,151 | +0.28(+2.34%) |
May 26, 2020 | 12.11 | 12.53 | 11.94 | 11.95 | 7,961,959 | +0.00(+0.00%) |
May 22, 2020 | 11.93 | 12.02 | 11.81 | 11.95 | 9,821,000 | -0.19(-1.57%) |
May 21, 2020 | 11.95 | 12.16 | 11.68 | 12.14 | 7,950,200 | -0.06(-0.49%) |
May 20, 2020 | 12.69 | 12.80 | 11.84 | 12.20 | 12,429,055 | -0.35(-2.79%) |
May 19, 2020 | 12.40 | 12.93 | 12.40 | 12.55 | 9,935,295 | +0.16(+1.29%) |
May 18, 2020 | 12.00 | 12.60 | 12.00 | 12.39 | 8,294,253 | +0.43(+3.60%) |
May 15, 2020 | 11.72 | 12.00 | 11.59 | 11.96 | 5,562,500 | +0.07(+0.59%) |
May 14, 2020 | 11.50 | 11.91 | 11.28 | 11.89 | 7,150,811 | +0.20(+1.71%) |
May 13, 2020 | 11.57 | 12.00 | 11.50 | 11.69 | 13,775,100 | +0.08(+0.69%) |
May 12, 2020 | 11.01 | 11.75 | 10.96 | 11.61 | 16,515,355 | +0.20(+1.75%) |
May 11, 2020 | 11.11 | 11.49 | 11.00 | 11.41 | 9,512,016 | +0.38(+3.45%) |
May 08, 2020 | 10.57 | 11.10 | 10.52 | 11.03 | 8,363,300 | +0.60(+5.75%) |
May 07, 2020 | 10.62 | 10.67 | 10.30 | 10.43 | 9,175,802 | -0.12(-1.14%) |
May 06, 2020 | 10.74 | 10.75 | 10.46 | 10.55 | 6,444,690 | -0.01(-0.09%) |
May 05, 2020 | 10.87 | 10.91 | 10.47 | 10.56 | 5,237,023 | -0.11(-1.03%) |
May 04, 2020 | 10.70 | 10.84 | 10.31 | 10.67 | 14,332,205 | -0.05(-0.47%) |
May 01, 2020 | 11.11 | 11.20 | 10.52 | 10.72 | 10,418,800 | -0.69(-6.05%) |
Apr 30, 2020 | 11.25 | 11.55 | 11.23 | 11.41 | 5,795,845 | +0.16(+1.42%) |
Apr 29, 2020 | 11.10 | 11.28 | 10.92 | 11.25 | 6,234,436 | +0.38(+3.50%) |
Apr 28, 2020 | 11.19 | 11.19 | 10.71 | 10.87 | 3,907,047 | -0.16(-1.45%) |
Apr 27, 2020 | 10.81 | 11.14 | 10.73 | 11.03 | 5,597,825 | +0.28(+2.60%) |
Apr 24, 2020 | 10.98 | 10.99 | 10.68 | 10.75 | 5,275,000 | -0.19(-1.74%) |
Apr 23, 2020 | 11.17 | 11.26 | 10.94 | 10.94 | 3,127,706 | -0.18(-1.62%) |
Apr 22, 2020 | 11.12 | 11.39 | 11.09 | 11.12 | 6,627,363 | +0.16(+1.46%) |
Apr 21, 2020 | 10.96 | 11.23 | 10.68 | 10.96 | 4,390,996 | -0.23(-2.06%) |
Apr 20, 2020 | 10.82 | 11.42 | 10.82 | 11.19 | 5,834,797 | +0.30(+2.75%) |
Apr 17, 2020 | 11.00 | 11.11 | 10.83 | 10.89 | 4,797,500 | +0.07(+0.65%) |
Apr 16, 2020 | 10.90 | 11.00 | 10.66 | 10.82 | 5,063,498 | -0.01(-0.09%) |
Apr 15, 2020 | 10.93 | 11.06 | 10.77 | 10.83 | 5,269,472 | -0.29(-2.61%) |
Apr 14, 2020 | 11.00 | 11.42 | 10.96 | 11.12 | 7,498,564 | +0.22(+2.02%) |
Apr 13, 2020 | 10.88 | 11.12 | 10.78 | 10.90 | 3,354,078 | -0.07(-0.64%) |
Apr 09, 2020 | 11.00 | 11.15 | 10.74 | 10.97 | 6,264,100 | -0.02(-0.18%) |
Apr 08, 2020 | 10.75 | 11.10 | 10.23 | 10.99 | 9,452,093 | +0.26(+2.42%) |
Apr 07, 2020 | 10.87 | 10.89 | 10.50 | 10.73 | 9,246,562 | +0.14(+1.32%) |
Apr 06, 2020 | 10.83 | 11.05 | 10.58 | 10.59 | 11,553,234 | -0.04(-0.38%) |
Apr 03, 2020 | 11.11 | 11.36 | 10.48 | 10.63 | 7,105,100 | -0.38(-3.45%) |
Apr 02, 2020 | 10.20 | 11.09 | 10.16 | 11.01 | 15,149,459 | +0.89(+8.79%) |
Apr 01, 2020 | 9.830 | 10.56 | 9.740 | 10.12 | 7,786,245 | +0.06(+0.60%) |
Mar 31, 2020 | 9.680 | 10.38 | 9.640 | 10.06 | 12,291,704 | +0.38(+3.93%) |
Mar 30, 2020 | 9.490 | 9.940 | 9.300 | 9.680 | 8,630,268 | +0.21(+2.22%) |
Mar 27, 2020 | 9.780 | 9.800 | 9.290 | 9.470 | 14,961,300 | -0.51(-5.11%) |
Mar 26, 2020 | 9.790 | 10.48 | 9.620 | 9.980 | 11,492,520 | +0.23(+2.36%) |
Mar 25, 2020 | 10.03 | 10.24 | 9.740 | 9.750 | 10,723,092 | -0.19(-1.91%) |
Mar 24, 2020 | 9.700 | 10.03 | 9.610 | 9.940 | 10,553,026 | +0.49(+5.19%) |
Mar 23, 2020 | 9.370 | 9.600 | 9.220 | 9.450 | 8,164,456 | -0.05(-0.53%) |
Mar 20, 2020 | 10.05 | 10.14 | 9.430 | 9.500 | 8,259,900 | -0.34(-3.46%) |
Mar 19, 2020 | 9.810 | 10.40 | 9.790 | 9.840 | 6,877,880 | -0.16(-1.60%) |
Mar 18, 2020 | 10.05 | 10.10 | 9.290 | 10.00 | 9,497,905 | -0.50(-4.76%) |
Mar 17, 2020 | 10.98 | 11.25 | 9.890 | 10.50 | 13,135,820 | -0.55(-4.98%) |
Mar 16, 2020 | 10.71 | 11.24 | 10.50 | 11.05 | 7,989,340 | -0.35(-3.07%) |
Mar 13, 2020 | 11.80 | 12.18 | 10.93 | 11.40 | 10,950,800 | +0.12(+1.06%) |
Mar 12, 2020 | 11.51 | 11.55 | 10.90 | 11.28 | 13,656,049 | -0.48(-4.08%) |
Mar 11, 2020 | 11.94 | 12.06 | 11.65 | 11.76 | 8,072,510 | -0.37(-3.05%) |
Mar 10, 2020 | 12.09 | 12.33 | 11.89 | 12.13 | 6,119,179 | +0.34(+2.88%) |
Mar 09, 2020 | 11.60 | 11.84 | 11.38 | 11.79 | 9,947,459 | -0.28(-2.32%) |
Mar 06, 2020 | 12.35 | 12.44 | 11.93 | 12.07 | 9,553,500 | -0.49(-3.90%) |
Mar 05, 2020 | 12.46 | 12.76 | 12.40 | 12.56 | 3,126,642 | -0.03(-0.24%) |
Mar 04, 2020 | 12.35 | 12.69 | 12.33 | 12.59 | 4,215,755 | +0.43(+3.54%) |
Mar 03, 2020 | 12.20 | 12.38 | 11.95 | 12.16 | 8,151,414 | +0.03(+0.25%) |
Mar 02, 2020 | 12.37 | 12.38 | 11.88 | 12.13 | 6,808,366 | +0.00(+0.00%) |
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%) |