Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.974 | 9.982 | 9.812 | 9.837 | 8,610,736 | -0.13(-1.28%) |
Aug 28, 2020 | 9.999 | 10.03 | 9.893 | 9.965 | 5,834,025 | +0.01(+0.09%) |
Aug 27, 2020 | 9.701 | 10.01 | 9.676 | 9.957 | 7,256,992 | +0.27(+2.81%) |
Aug 26, 2020 | 9.897 | 9.940 | 9.667 | 9.684 | 6,976,094 | -0.26(-2.57%) |
Aug 25, 2020 | 9.991 | 10.13 | 9.795 | 9.940 | 9,459,375 | +0.12(+1.21%) |
Aug 24, 2020 | 9.437 | 9.820 | 9.361 | 9.820 | 6,822,799 | +0.49(+5.20%) |
Aug 21, 2020 | 9.386 | 9.489 | 9.276 | 9.335 | 6,268,460 | -0.09(-0.99%) |
Aug 20, 2020 | 9.574 | 9.616 | 9.420 | 9.429 | 6,327,480 | -0.29(-2.98%) |
Aug 19, 2020 | 9.659 | 9.854 | 9.591 | 9.718 | 5,930,676 | +0.04(+0.44%) |
Aug 18, 2020 | 9.931 | 9.931 | 9.642 | 9.676 | 5,969,099 | -0.26(-2.57%) |
Aug 17, 2020 | 9.889 | 10.01 | 9.786 | 9.931 | 10,970,700 | -0.09(-0.85%) |
Aug 14, 2020 | 9.786 | 10.12 | 9.761 | 10.02 | 6,021,806 | +0.13(+1.29%) |
Aug 13, 2020 | 9.948 | 9.987 | 9.825 | 9.889 | 7,685,766 | -0.26(-2.52%) |
Aug 12, 2020 | 10.37 | 10.48 | 9.786 | 10.14 | 13,684,071 | -0.01(-0.08%) |
Aug 11, 2020 | 10.08 | 10.48 | 10.08 | 10.15 | 12,909,607 | +0.37(+3.74%) |
Aug 10, 2020 | 9.599 | 9.931 | 9.591 | 9.786 | 7,497,028 | +0.20(+2.13%) |
Aug 07, 2020 | 9.114 | 9.591 | 9.092 | 9.582 | 9,021,722 | +0.36(+3.87%) |
Aug 06, 2020 | 9.233 | 9.331 | 9.140 | 9.225 | 7,248,609 | -0.08(-0.82%) |
Aug 05, 2020 | 9.242 | 9.344 | 9.194 | 9.301 | 6,610,206 | +0.20(+2.15%) |
Aug 04, 2020 | 9.157 | 9.225 | 9.072 | 9.106 | 7,418,246 | -0.05(-0.56%) |
Aug 03, 2020 | 9.250 | 9.306 | 9.097 | 9.157 | 7,597,773 | -0.09(-0.92%) |
Jul 31, 2020 | 9.106 | 9.242 | 8.995 | 9.242 | 12,975,116 | +0.09(+1.02%) |
Jul 30, 2020 | 9.055 | 9.157 | 8.893 | 9.148 | 6,714,399 | -0.25(-2.63%) |
Jul 29, 2020 | 8.961 | 9.395 | 8.884 | 9.395 | 11,650,111 | +0.43(+4.74%) |
Jul 28, 2020 | 8.969 | 9.080 | 8.927 | 8.969 | 10,683,071 | -0.06(-0.66%) |
Jul 27, 2020 | 9.199 | 9.208 | 8.986 | 9.029 | 10,899,238 | -0.26(-2.84%) |
Jul 24, 2020 | 9.446 | 9.540 | 9.242 | 9.293 | 7,360,129 | -0.10(-1.09%) |
Jul 23, 2020 | 9.131 | 9.463 | 9.123 | 9.395 | 8,134,692 | +0.20(+2.22%) |
Jul 22, 2020 | 9.089 | 9.267 | 9.055 | 9.191 | 11,235,647 | +0.00(+0.00%) |
Jul 21, 2020 | 8.799 | 9.250 | 8.799 | 9.191 | 12,888,585 | +0.49(+5.57%) |
Jul 20, 2020 | 8.680 | 8.876 | 8.655 | 8.706 | 10,229,724 | -0.08(-0.87%) |
Jul 17, 2020 | 9.063 | 9.097 | 8.740 | 8.782 | 20,564,388 | -0.41(-4.44%) |
Jul 16, 2020 | 9.012 | 9.352 | 8.927 | 9.191 | 10,734,526 | +0.06(+0.65%) |
Jul 15, 2020 | 8.986 | 9.165 | 8.859 | 9.131 | 10,634,506 | +0.44(+5.09%) |
Jul 14, 2020 | 8.859 | 8.910 | 8.569 | 8.689 | 11,844,772 | -0.23(-2.58%) |
Jul 13, 2020 | 8.944 | 9.046 | 8.638 | 8.918 | 11,676,413 | +0.16(+1.85%) |
Jul 10, 2020 | 8.365 | 8.774 | 8.340 | 8.757 | 12,527,871 | +0.39(+4.68%) |
Jul 09, 2020 | 8.757 | 8.816 | 8.331 | 8.365 | 12,183,468 | -0.47(-5.30%) |
Jul 08, 2020 | 8.765 | 8.923 | 8.604 | 8.833 | 11,174,936 | +0.04(+0.48%) |
Jul 07, 2020 | 9.055 | 9.089 | 8.774 | 8.791 | 10,668,861 | -0.40(-4.35%) |
Jul 06, 2020 | 9.233 | 9.437 | 9.012 | 9.191 | 11,025,398 | +0.17(+1.89%) |
Jul 02, 2020 | 9.293 | 9.489 | 8.961 | 9.021 | 15,793,125 | -0.03(-0.28%) |
Jul 01, 2020 | 9.446 | 9.531 | 8.969 | 9.046 | 14,710,180 | -0.42(-4.41%) |
Jun 30, 2020 | 9.148 | 9.548 | 9.123 | 9.463 | 16,747,276 | +0.22(+2.39%) |
Jun 29, 2020 | 9.259 | 9.420 | 9.097 | 9.242 | 11,024,836 | +0.18(+1.97%) |
Jun 26, 2020 | 9.616 | 9.676 | 9.021 | 9.063 | 17,144,610 | -0.85(-8.58%) |
Jun 25, 2020 | 9.531 | 9.948 | 9.480 | 9.914 | 12,803,097 | +0.31(+3.28%) |
Jun 24, 2020 | 10.04 | 10.08 | 9.591 | 9.599 | 11,286,777 | -0.62(-6.08%) |
Jun 23, 2020 | 10.52 | 10.62 | 10.20 | 10.22 | 11,280,802 | -0.06(-0.58%) |
Jun 22, 2020 | 10.14 | 10.46 | 10.07 | 10.28 | 9,072,806 | +0.07(+0.67%) |
Jun 19, 2020 | 10.77 | 10.77 | 10.14 | 10.21 | 60,113,008 | -0.31(-2.91%) |
Jun 18, 2020 | 10.36 | 10.80 | 10.27 | 10.52 | 11,427,085 | +0.00(+0.00%) |
Jun 17, 2020 | 10.77 | 10.84 | 10.48 | 10.52 | 11,706,342 | -0.19(-1.75%) |
Jun 16, 2020 | 10.97 | 11.02 | 10.41 | 10.71 | 13,003,604 | +0.36(+3.45%) |
Jun 15, 2020 | 9.718 | 10.46 | 9.608 | 10.35 | 14,773,996 | +0.22(+2.18%) |
Jun 12, 2020 | 10.34 | 10.34 | 9.693 | 10.13 | 12,974,997 | +0.43(+4.39%) |
Jun 11, 2020 | 9.889 | 10.27 | 9.642 | 9.701 | 13,045,862 | -1.07(-9.95%) |
Jun 10, 2020 | 11.28 | 11.34 | 10.74 | 10.77 | 13,792,960 | -0.68(-5.94%) |
Jun 09, 2020 | 11.25 | 11.61 | 11.09 | 11.45 | 12,658,631 | -0.32(-2.75%) |
Jun 08, 2020 | 11.73 | 11.90 | 11.48 | 11.78 | 10,462,232 | +0.43(+3.83%) |
Jun 05, 2020 | 11.91 | 12.13 | 11.21 | 11.34 | 17,163,764 | +0.34(+3.09%) |
Jun 04, 2020 | 10.33 | 11.00 | 10.18 | 11.00 | 16,880,444 | +0.66(+6.38%) |
Jun 03, 2020 | 10.17 | 10.49 | 10.08 | 10.34 | 13,517,242 | +0.51(+5.21%) |
Jun 02, 2020 | 9.840 | 10.03 | 9.705 | 9.831 | 12,906,005 | +0.18(+1.92%) |
Jun 01, 2020 | 9.537 | 9.772 | 9.461 | 9.646 | 10,402,514 | +0.14(+1.50%) |
May 29, 2020 | 9.411 | 9.663 | 9.310 | 9.504 | 23,380,904 | -0.16(-1.65%) |
May 28, 2020 | 10.22 | 10.27 | 9.621 | 9.663 | 14,553,533 | -0.40(-4.01%) |
May 27, 2020 | 9.756 | 10.08 | 9.533 | 10.07 | 18,827,710 | +0.86(+9.31%) |
May 26, 2020 | 8.814 | 9.403 | 8.758 | 9.209 | 15,859,475 | +0.85(+10.15%) |
May 22, 2020 | 8.386 | 8.520 | 8.201 | 8.361 | 8,078,541 | +0.01(+0.10%) |
May 21, 2020 | 8.403 | 8.638 | 8.328 | 8.352 | 9,511,082 | -0.09(-1.09%) |
May 20, 2020 | 8.285 | 8.504 | 8.268 | 8.445 | 10,732,260 | +0.34(+4.25%) |
May 19, 2020 | 8.294 | 8.428 | 8.058 | 8.100 | 11,471,676 | -0.33(-3.89%) |
May 18, 2020 | 8.142 | 8.495 | 8.083 | 8.428 | 12,824,867 | +0.71(+9.14%) |
May 15, 2020 | 7.731 | 7.873 | 7.567 | 7.722 | 10,922,609 | -0.13(-1.61%) |
May 14, 2020 | 7.252 | 7.966 | 7.067 | 7.848 | 19,651,856 | +0.35(+4.71%) |
May 13, 2020 | 7.764 | 7.815 | 7.327 | 7.495 | 16,667,322 | -0.34(-4.29%) |
May 12, 2020 | 8.327 | 8.428 | 7.831 | 7.831 | 12,149,266 | -0.41(-4.99%) |
May 11, 2020 | 8.520 | 8.520 | 8.117 | 8.243 | 13,044,899 | -0.43(-4.94%) |
May 08, 2020 | 8.546 | 8.722 | 8.411 | 8.672 | 9,000,025 | +0.39(+4.77%) |
May 07, 2020 | 8.243 | 8.554 | 8.209 | 8.277 | 11,873,580 | +0.17(+2.07%) |
May 06, 2020 | 8.504 | 8.576 | 8.083 | 8.109 | 10,394,858 | -0.28(-3.31%) |
May 05, 2020 | 8.789 | 8.890 | 8.344 | 8.386 | 9,705,811 | -0.15(-1.77%) |
May 04, 2020 | 8.344 | 8.558 | 8.227 | 8.537 | 7,715,606 | -0.01(-0.10%) |
May 01, 2020 | 8.730 | 8.764 | 8.432 | 8.546 | 8,113,410 | -0.49(-5.40%) |
Apr 30, 2020 | 9.125 | 9.235 | 8.865 | 9.033 | 11,765,627 | -0.43(-4.53%) |
Apr 29, 2020 | 9.403 | 9.630 | 9.251 | 9.461 | 13,936,558 | +0.48(+5.33%) |
Apr 28, 2020 | 9.243 | 9.403 | 8.903 | 8.983 | 13,306,097 | +0.18(+2.00%) |
Apr 27, 2020 | 8.319 | 8.890 | 8.151 | 8.806 | 16,938,714 | +0.58(+7.05%) |
Apr 24, 2020 | 7.999 | 8.403 | 7.899 | 8.226 | 20,059,612 | +0.31(+3.93%) |
Apr 23, 2020 | 7.722 | 7.999 | 7.697 | 7.915 | 14,777,897 | +0.28(+3.63%) |
Apr 22, 2020 | 7.689 | 7.815 | 7.579 | 7.638 | 13,150,134 | +0.18(+2.36%) |
Apr 21, 2020 | 7.588 | 7.806 | 7.378 | 7.462 | 18,471,274 | -0.44(-5.53%) |
Apr 20, 2020 | 7.739 | 8.193 | 7.487 | 7.899 | 13,630,422 | -0.10(-1.26%) |
Apr 17, 2020 | 7.571 | 8.155 | 7.369 | 7.999 | 20,084,962 | +0.13(+1.60%) |
Apr 16, 2020 | 7.747 | 7.773 | 7.352 | 7.873 | 18,692,524 | +0.09(+1.19%) |
Apr 15, 2020 | 7.974 | 8.109 | 7.781 | 7.781 | 15,795,730 | -0.72(-8.50%) |
Apr 14, 2020 | 9.117 | 9.226 | 8.310 | 8.504 | 19,683,770 | -0.46(-5.15%) |
Apr 13, 2020 | 9.251 | 9.302 | 8.722 | 8.966 | 13,849,006 | -0.29(-3.09%) |
Apr 09, 2020 | 8.823 | 9.428 | 8.789 | 9.251 | 19,961,074 | +0.76(+8.90%) |
Apr 08, 2020 | 8.033 | 8.579 | 7.999 | 8.495 | 12,947,980 | +0.60(+7.67%) |
Apr 07, 2020 | 8.125 | 8.344 | 7.831 | 7.890 | 17,053,632 | +0.43(+5.74%) |
Apr 06, 2020 | 7.235 | 7.546 | 7.058 | 7.462 | 19,027,858 | +0.68(+10.04%) |
Apr 03, 2020 | 7.025 | 7.092 | 6.638 | 6.781 | 17,580,902 | -0.27(-3.81%) |
Apr 02, 2020 | 6.865 | 7.344 | 6.747 | 7.050 | 16,704,027 | +0.08(+1.08%) |
Apr 01, 2020 | 7.025 | 7.260 | 6.773 | 6.974 | 16,715,004 | -0.56(-7.47%) |
Mar 31, 2020 | 7.873 | 7.941 | 7.436 | 7.537 | 18,280,234 | -0.45(-5.58%) |
Mar 30, 2020 | 8.016 | 8.159 | 7.680 | 7.983 | 13,845,649 | -0.14(-1.76%) |
Mar 27, 2020 | 7.764 | 8.487 | 7.747 | 8.125 | 15,153,364 | -0.15(-1.83%) |
Mar 26, 2020 | 7.436 | 8.378 | 7.411 | 8.277 | 21,159,602 | +0.94(+12.83%) |
Mar 25, 2020 | 7.604 | 7.731 | 7.159 | 7.336 | 21,525,122 | -0.10(-1.36%) |
Mar 24, 2020 | 6.983 | 7.604 | 6.873 | 7.436 | 18,514,492 | +0.95(+14.64%) |
Mar 23, 2020 | 6.831 | 7.016 | 6.386 | 6.487 | 20,775,628 | -0.45(-6.54%) |
Mar 20, 2020 | 7.058 | 7.361 | 6.613 | 6.941 | 27,426,482 | -0.02(-0.24%) |
Mar 19, 2020 | 6.100 | 7.109 | 5.832 | 6.957 | 18,487,076 | +0.77(+12.50%) |
Mar 18, 2020 | 6.957 | 7.310 | 6.126 | 6.184 | 21,429,862 | -1.28(-17.12%) |
Mar 17, 2020 | 7.117 | 7.789 | 6.655 | 7.462 | 27,963,382 | +0.48(+6.86%) |
Mar 16, 2020 | 7.159 | 7.369 | 6.831 | 6.983 | 24,151,376 | -1.40(-16.73%) |
Mar 13, 2020 | 8.722 | 8.890 | 8.050 | 8.386 | 33,324,786 | +0.44(+5.50%) |
Mar 12, 2020 | 8.218 | 8.722 | 7.731 | 7.949 | 22,361,700 | -1.03(-11.51%) |
Mar 11, 2020 | 9.285 | 9.453 | 8.772 | 8.983 | 30,845,452 | -0.66(-6.80%) |
Mar 10, 2020 | 9.277 | 9.672 | 8.831 | 9.638 | 20,246,494 | +0.84(+9.55%) |
Mar 09, 2020 | 9.621 | 9.831 | 8.613 | 8.798 | 27,968,880 | -2.11(-19.34%) |
Mar 06, 2020 | 10.98 | 11.38 | 10.69 | 10.91 | 25,572,804 | -0.70(-6.01%) |
Mar 05, 2020 | 11.62 | 11.85 | 11.50 | 11.60 | 28,983,710 | -0.49(-4.06%) |
Mar 04, 2020 | 11.87 | 12.15 | 11.68 | 12.10 | 24,701,842 | +0.38(+3.26%) |
Mar 03, 2020 | 12.01 | 12.28 | 11.61 | 11.71 | 38,973,276 | -0.35(-2.89%) |
Mar 02, 2020 | 11.26 | 12.08 | 11.14 | 12.06 | 28,513,802 | +0.82(+7.32%) |
Feb 28, 2020 | 11.19 | 11.52 | 10.94 | 11.24 | 34,439,044 | -0.27(-2.38%) |
Feb 27, 2020 | 11.80 | 12.05 | 11.46 | 11.51 | 18,129,852 | -0.61(-5.01%) |
Feb 26, 2020 | 12.42 | 12.59 | 12.10 | 12.12 | 13,686,260 | -0.17(-1.42%) |
Feb 25, 2020 | 13.08 | 13.10 | 12.22 | 12.30 | 19,027,942 | -0.78(-5.98%) |
Feb 24, 2020 | 13.09 | 13.22 | 13.05 | 13.08 | 13,061,634 | -0.50(-3.67%) |
Feb 21, 2020 | 13.65 | 13.68 | 13.45 | 13.58 | 14,810,833 | -0.17(-1.27%) |
Feb 20, 2020 | 13.58 | 13.87 | 13.58 | 13.75 | 10,984,005 | +0.09(+0.67%) |
Feb 19, 2020 | 13.64 | 13.70 | 13.58 | 13.66 | 6,183,545 | +0.10(+0.74%) |
Feb 18, 2020 | 13.65 | 13.73 | 13.42 | 13.56 | 11,824,457 | -0.19(-1.39%) |
Feb 14, 2020 | 13.76 | 13.78 | 13.65 | 13.75 | 7,110,946 | -0.05(-0.36%) |
Feb 13, 2020 | 13.63 | 13.81 | 13.56 | 13.80 | 5,538,687 | +0.11(+0.79%) |
Feb 12, 2020 | 13.75 | 13.89 | 13.60 | 13.69 | 6,112,992 | +0.05(+0.37%) |
Feb 11, 2020 | 13.59 | 13.79 | 13.56 | 13.64 | 7,974,731 | +0.11(+0.80%) |
Feb 10, 2020 | 13.51 | 13.55 | 13.41 | 13.53 | 10,644,016 | -0.03(-0.24%) |
Feb 07, 2020 | 13.48 | 13.58 | 13.43 | 13.57 | 7,593,550 | -0.02(-0.18%) |
Feb 06, 2020 | 13.90 | 13.94 | 13.56 | 13.59 | 13,126,585 | -0.18(-1.33%) |
Feb 05, 2020 | 13.67 | 13.87 | 13.62 | 13.78 | 10,786,556 | +0.26(+1.91%) |
Feb 04, 2020 | 13.38 | 13.56 | 13.32 | 13.52 | 22,716,696 | +0.33(+2.52%) |
Feb 03, 2020 | 13.06 | 13.26 | 13.04 | 13.18 | 13,565,447 | +0.24(+1.86%) |
Jan 31, 2020 | 12.80 | 12.96 | 12.77 | 12.94 | 29,947,292 | -0.03(-0.26%) |
Jan 30, 2020 | 12.66 | 13.02 | 12.57 | 12.98 | 16,448,627 | +0.17(+1.36%) |
Jan 29, 2020 | 12.94 | 13.04 | 12.76 | 12.80 | 9,710,288 | -0.11(-0.84%) |
Jan 28, 2020 | 12.94 | 13.09 | 12.84 | 12.91 | 13,075,150 | +0.07(+0.52%) |
Jan 27, 2020 | 12.77 | 12.93 | 12.74 | 12.84 | 16,518,828 | -0.22(-1.72%) |
Jan 24, 2020 | 13.41 | 13.44 | 12.96 | 13.07 | 7,821,019 | -0.37(-2.78%) |
Jan 23, 2020 | 13.43 | 13.47 | 13.26 | 13.44 | 8,490,540 | -0.04(-0.31%) |
Jan 22, 2020 | 13.57 | 13.57 | 13.45 | 13.48 | 10,157,829 | -0.02(-0.18%) |
Jan 21, 2020 | 13.54 | 13.62 | 13.40 | 13.51 | 12,996,591 | -0.12(-0.85%) |
Jan 17, 2020 | 13.88 | 13.92 | 13.47 | 13.63 | 20,838,328 | -0.22(-1.56%) |
Jan 16, 2020 | 13.66 | 13.86 | 13.63 | 13.84 | 17,915,774 | +0.28(+2.08%) |
Jan 15, 2020 | 13.56 | 13.66 | 13.45 | 13.56 | 15,451,298 | -0.15(-1.09%) |
Jan 14, 2020 | 13.67 | 13.79 | 13.63 | 13.71 | 12,770,358 | +0.04(+0.30%) |
Jan 13, 2020 | 13.63 | 13.68 | 13.55 | 13.67 | 7,904,429 | +0.07(+0.55%) |
Jan 10, 2020 | 13.76 | 13.78 | 13.54 | 13.59 | 7,410,348 | -0.17(-1.21%) |
Jan 09, 2020 | 13.78 | 13.78 | 13.67 | 13.76 | 9,137,862 | +0.08(+0.61%) |
Jan 08, 2020 | 13.61 | 13.78 | 13.59 | 13.68 | 9,312,611 | +0.08(+0.61%) |
Jan 07, 2020 | 13.72 | 13.74 | 13.53 | 13.59 | 11,113,738 | -0.19(-1.39%) |
Jan 06, 2020 | 13.78 | 13.80 | 13.67 | 13.78 | 9,117,083 | -0.16(-1.13%) |
Jan 03, 2020 | 13.98 | 14.03 | 13.82 | 13.94 | 10,083,434 | -0.27(-1.87%) |
Jan 02, 2020 | 14.35 | 14.38 | 14.14 | 14.21 | 10,792,649 | -0.06(-0.41%) |
Dec 31, 2019 | 14.23 | 14.31 | 14.18 | 14.27 | 7,873,104 | +0.03(+0.23%) |
Dec 30, 2019 | 14.36 | 14.38 | 14.21 | 14.23 | 6,683,034 | -0.03(-0.23%) |
Dec 27, 2019 | 14.41 | 14.41 | 14.21 | 14.27 | 7,295,712 | -0.08(-0.58%) |
Dec 26, 2019 | 14.32 | 14.37 | 14.27 | 14.35 | 5,093,159 | +0.05(+0.35%) |
Dec 24, 2019 | 14.29 | 14.32 | 14.22 | 14.30 | 3,786,370 | +0.03(+0.18%) |
Dec 23, 2019 | 14.36 | 14.37 | 14.22 | 14.27 | 9,478,329 | -0.07(-0.46%) |
Dec 20, 2019 | 14.46 | 14.51 | 14.30 | 14.34 | 20,883,316 | -0.04(-0.29%) |
Dec 19, 2019 | 14.41 | 14.46 | 14.29 | 14.38 | 9,160,623 | -0.02(-0.17%) |
Dec 18, 2019 | 14.55 | 14.56 | 14.39 | 14.41 | 12,479,507 | -0.08(-0.57%) |
Dec 17, 2019 | 14.37 | 14.49 | 14.30 | 14.49 | 11,633,967 | +0.16(+1.10%) |
Dec 16, 2019 | 14.50 | 14.58 | 14.32 | 14.33 | 10,888,900 | +0.06(+0.41%) |
Dec 13, 2019 | 14.45 | 14.54 | 14.17 | 14.27 | 10,530,552 | -0.21(-1.44%) |
Dec 12, 2019 | 14.02 | 14.51 | 14.01 | 14.48 | 12,458,164 | +0.48(+3.44%) |
Dec 11, 2019 | 14.11 | 14.23 | 14.00 | 14.00 | 10,178,106 | -0.13(-0.94%) |
Dec 10, 2019 | 14.17 | 14.27 | 14.10 | 14.13 | 11,285,660 | -0.06(-0.41%) |
Dec 09, 2019 | 14.12 | 14.26 | 14.09 | 14.19 | 10,371,126 | +0.02(+0.18%) |
Dec 06, 2019 | 14.07 | 14.20 | 14.04 | 14.17 | 11,932,653 | +0.30(+2.16%) |
Dec 05, 2019 | 13.82 | 13.92 | 13.78 | 13.87 | 13,237,747 | +0.13(+0.94%) |
Dec 04, 2019 | 13.60 | 13.82 | 13.55 | 13.74 | 11,042,684 | +0.21(+1.58%) |
Dec 03, 2019 | 13.45 | 13.56 | 13.26 | 13.52 | 12,090,297 | -0.16(-1.14%) |
Dec 02, 2019 | 13.76 | 13.86 | 13.65 | 13.68 | 8,852,243 | -0.02(-0.18%) |
Nov 29, 2019 | 13.80 | 13.83 | 13.70 | 13.70 | 4,065,329 | -0.08(-0.60%) |
Nov 27, 2019 | 13.75 | 13.83 | 13.70 | 13.79 | 6,360,135 | +0.21(+1.52%) |
Nov 26, 2019 | 13.80 | 13.84 | 13.58 | 13.58 | 9,773,960 | -0.29(-2.08%) |
Nov 25, 2019 | 13.75 | 13.87 | 13.70 | 13.87 | 8,803,723 | +0.14(+1.02%) |
Nov 22, 2019 | 13.66 | 13.84 | 13.62 | 13.73 | 7,186,023 | +0.15(+1.09%) |
Nov 21, 2019 | 13.60 | 13.63 | 13.42 | 13.58 | 7,847,074 | +0.07(+0.49%) |
Nov 20, 2019 | 13.55 | 13.65 | 13.39 | 13.52 | 8,521,744 | -0.09(-0.67%) |
Nov 19, 2019 | 13.70 | 13.75 | 13.54 | 13.61 | 7,196,405 | -0.05(-0.36%) |
Nov 18, 2019 | 13.59 | 13.66 | 13.51 | 13.66 | 11,723,117 | +0.05(+0.36%) |
Nov 15, 2019 | 13.61 | 13.70 | 13.57 | 13.61 | 9,899,237 | +0.07(+0.49%) |
Nov 14, 2019 | 13.47 | 13.56 | 13.39 | 13.54 | 9,804,836 | +0.02(+0.18%) |
Nov 13, 2019 | 13.55 | 13.61 | 13.42 | 13.52 | 9,210,866 | -0.23(-1.68%) |
Nov 12, 2019 | 13.74 | 13.89 | 13.65 | 13.75 | 12,184,904 | -0.07(-0.48%) |
Nov 11, 2019 | 13.72 | 13.87 | 13.72 | 13.81 | 8,815,519 | -0.09(-0.65%) |
Nov 08, 2019 | 13.91 | 13.96 | 13.81 | 13.90 | 8,123,615 | -0.02(-0.18%) |
Nov 07, 2019 | 14.21 | 14.26 | 13.91 | 13.93 | 17,299,470 | -0.12(-0.88%) |
Nov 06, 2019 | 14.04 | 14.17 | 13.93 | 14.05 | 8,727,618 | -0.12(-0.81%) |
Nov 05, 2019 | 14.03 | 14.29 | 14.03 | 14.17 | 10,179,247 | +0.17(+1.24%) |
Nov 04, 2019 | 13.72 | 14.00 | 13.72 | 13.99 | 12,587,688 | +0.36(+2.66%) |
Nov 01, 2019 | 13.43 | 13.63 | 13.34 | 13.63 | 9,847,756 | +0.37(+2.80%) |
Oct 31, 2019 | 13.28 | 13.40 | 13.04 | 13.26 | 9,963,720 | -0.14(-1.05%) |
Oct 30, 2019 | 13.53 | 13.53 | 13.30 | 13.40 | 8,794,872 | -0.16(-1.21%) |
Oct 29, 2019 | 13.52 | 13.67 | 13.51 | 13.56 | 10,364,005 | -0.04(-0.30%) |
Oct 28, 2019 | 13.62 | 13.80 | 13.50 | 13.61 | 12,098,529 | +0.10(+0.73%) |
Oct 25, 2019 | 13.28 | 13.52 | 13.28 | 13.51 | 8,274,538 | +0.18(+1.36%) |
Oct 24, 2019 | 13.42 | 13.47 | 13.23 | 13.33 | 8,104,623 | -0.08(-0.61%) |
Oct 23, 2019 | 13.33 | 13.47 | 13.24 | 13.41 | 9,654,437 | +0.05(+0.37%) |
Oct 22, 2019 | 13.00 | 13.57 | 12.65 | 13.36 | 22,784,560 | +0.12(+0.93%) |
Oct 21, 2019 | 13.14 | 13.28 | 13.14 | 13.24 | 10,968,356 | +0.25(+1.90%) |
Oct 18, 2019 | 12.80 | 13.05 | 12.76 | 12.99 | 17,986,306 | +0.19(+1.48%) |
Oct 17, 2019 | 12.91 | 12.92 | 12.72 | 12.80 | 9,642,718 | +0.01(+0.06%) |
Oct 16, 2019 | 12.91 | 13.00 | 12.76 | 12.79 | 9,343,141 | -0.07(-0.51%) |
Oct 15, 2019 | 12.73 | 12.96 | 12.65 | 12.86 | 10,310,008 | +0.18(+1.43%) |
Oct 14, 2019 | 12.59 | 12.72 | 12.55 | 12.68 | 8,645,370 | -0.03(-0.26%) |
Oct 11, 2019 | 12.76 | 12.89 | 12.69 | 12.71 | 11,911,868 | +0.26(+2.12%) |
Oct 10, 2019 | 12.38 | 12.54 | 12.34 | 12.44 | 12,587,707 | +0.16(+1.34%) |
Oct 09, 2019 | 12.38 | 12.39 | 12.20 | 12.28 | 12,648,778 | +0.02(+0.13%) |
Oct 08, 2019 | 12.41 | 12.46 | 12.26 | 12.26 | 12,849,674 | -0.40(-3.19%) |
Oct 07, 2019 | 12.68 | 12.84 | 12.61 | 12.67 | 8,479,189 | -0.01(-0.07%) |
Oct 04, 2019 | 12.55 | 12.69 | 12.44 | 12.68 | 11,268,472 | +0.13(+1.05%) |
Oct 03, 2019 | 12.42 | 12.55 | 12.16 | 12.54 | 14,259,834 | +0.06(+0.46%) |
Oct 02, 2019 | 12.58 | 12.68 | 12.41 | 12.49 | 10,105,356 | -0.22(-1.75%) |
Oct 01, 2019 | 13.14 | 13.24 | 12.62 | 12.71 | 13,404,569 | -0.32(-2.47%) |
Sep 30, 2019 | 13.19 | 13.21 | 13.02 | 13.03 | 8,864,702 | -0.12(-0.88%) |
Sep 27, 2019 | 13.19 | 13.42 | 13.06 | 13.14 | 9,350,062 | +0.06(+0.44%) |
Sep 26, 2019 | 13.17 | 13.23 | 13.07 | 13.09 | 8,109,217 | -0.12(-0.93%) |
Sep 25, 2019 | 13.10 | 13.28 | 13.05 | 13.21 | 6,867,176 | +0.16(+1.20%) |
Sep 24, 2019 | 13.19 | 13.24 | 12.96 | 13.05 | 10,348,505 | -0.16(-1.25%) |
Sep 23, 2019 | 13.00 | 13.30 | 12.99 | 13.22 | 7,742,959 | +0.07(+0.56%) |
Sep 20, 2019 | 13.32 | 13.38 | 13.13 | 13.14 | 17,676,446 | -0.13(-0.99%) |
Sep 19, 2019 | 13.42 | 13.50 | 13.27 | 13.28 | 9,981,360 | -0.19(-1.41%) |
Sep 18, 2019 | 13.27 | 13.55 | 13.20 | 13.47 | 15,674,946 | +0.07(+0.55%) |
Sep 17, 2019 | 13.41 | 13.45 | 13.18 | 13.39 | 10,195,082 | -0.15(-1.10%) |
Sep 16, 2019 | 13.27 | 13.56 | 13.27 | 13.54 | 9,212,767 | +0.07(+0.55%) |
Sep 13, 2019 | 13.59 | 13.74 | 13.42 | 13.47 | 12,045,792 | +0.08(+0.61%) |
Sep 12, 2019 | 13.20 | 13.51 | 13.02 | 13.38 | 13,731,108 | +0.01(+0.06%) |
Sep 11, 2019 | 13.19 | 13.44 | 12.96 | 13.38 | 17,822,292 | +0.19(+1.44%) |
Sep 10, 2019 | 12.80 | 13.23 | 12.77 | 13.19 | 20,075,242 | +0.46(+3.62%) |
Sep 09, 2019 | 12.35 | 12.86 | 12.33 | 12.72 | 18,953,294 | +0.49(+4.04%) |
Sep 06, 2019 | 12.17 | 12.35 | 12.16 | 12.23 | 10,285,833 | +0.03(+0.27%) |
Sep 05, 2019 | 12.02 | 12.32 | 12.00 | 12.20 | 12,468,981 | +0.43(+3.68%) |
Sep 04, 2019 | 11.78 | 11.81 | 11.68 | 11.77 | 9,867,386 | +0.15(+1.26%) |