Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.79 | 13.86 | 13.75 | 13.83 | 3,766,169 | +0.06(+0.46%) |
Sep 27, 2019 | 13.86 | 13.91 | 13.70 | 13.77 | 4,021,796 | -0.08(-0.56%) |
Sep 26, 2019 | 13.89 | 13.89 | 13.76 | 13.85 | 4,762,717 | +0.04(+0.31%) |
Sep 25, 2019 | 13.68 | 13.82 | 13.67 | 13.80 | 4,922,431 | +0.12(+0.88%) |
Sep 24, 2019 | 13.51 | 13.73 | 13.49 | 13.68 | 6,967,242 | +0.20(+1.47%) |
Sep 23, 2019 | 13.51 | 13.51 | 13.36 | 13.49 | 7,198,765 | +0.02(+0.16%) |
Sep 20, 2019 | 13.44 | 13.52 | 13.34 | 13.47 | 10,845,403 | +0.06(+0.48%) |
Sep 19, 2019 | 13.46 | 13.46 | 13.37 | 13.40 | 3,179,729 | +0.04(+0.32%) |
Sep 18, 2019 | 13.51 | 13.57 | 13.21 | 13.36 | 5,581,444 | -0.11(-0.84%) |
Sep 17, 2019 | 13.36 | 13.49 | 13.35 | 13.47 | 3,179,116 | +0.17(+1.28%) |
Sep 16, 2019 | 13.08 | 13.33 | 13.04 | 13.30 | 3,414,907 | +0.25(+1.90%) |
Sep 13, 2019 | 13.41 | 13.49 | 13.00 | 13.06 | 6,384,706 | -0.34(-2.53%) |
Sep 12, 2019 | 13.37 | 13.45 | 13.30 | 13.39 | 3,481,896 | +0.15(+1.12%) |
Sep 11, 2019 | 13.13 | 13.28 | 13.09 | 13.25 | 5,351,181 | +0.08(+0.59%) |
Sep 10, 2019 | 13.25 | 13.29 | 12.94 | 13.17 | 21,549,140 | -0.17(-1.26%) |
Sep 09, 2019 | 13.40 | 13.41 | 13.29 | 13.34 | 3,937,314 | -0.07(-0.52%) |
Sep 06, 2019 | 13.25 | 13.43 | 13.25 | 13.41 | 5,815,490 | +0.16(+1.21%) |
Sep 05, 2019 | 13.32 | 13.38 | 13.17 | 13.25 | 6,262,673 | -0.07(-0.52%) |
Sep 04, 2019 | 13.29 | 13.38 | 13.23 | 13.31 | 6,237,769 | +0.10(+0.79%) |
Sep 03, 2019 | 12.99 | 13.25 | 12.93 | 13.21 | 5,874,936 | +0.24(+1.88%) |
Aug 30, 2019 | 13.07 | 13.08 | 12.94 | 12.97 | 4,140,178 | -0.11(-0.85%) |
Aug 29, 2019 | 12.95 | 13.08 | 12.92 | 13.08 | 1,609,425 | +0.20(+1.57%) |
Aug 28, 2019 | 12.85 | 12.97 | 12.81 | 12.88 | 3,157,761 | +0.03(+0.27%) |
Aug 27, 2019 | 13.04 | 13.14 | 12.83 | 12.84 | 4,644,761 | -0.08(-0.59%) |
Aug 26, 2019 | 12.88 | 12.92 | 12.78 | 12.92 | 2,211,133 | +0.15(+1.15%) |
Aug 23, 2019 | 12.86 | 13.04 | 12.75 | 12.77 | 3,701,744 | -0.13(-0.97%) |
Aug 22, 2019 | 12.81 | 12.92 | 12.76 | 12.90 | 2,327,323 | +0.08(+0.65%) |
Aug 21, 2019 | 12.74 | 12.85 | 12.65 | 12.81 | 3,795,696 | +0.08(+0.66%) |
Aug 20, 2019 | 12.83 | 12.83 | 12.70 | 12.73 | 3,429,010 | -0.03(-0.27%) |
Aug 19, 2019 | 12.74 | 12.83 | 12.65 | 12.76 | 2,423,651 | +0.10(+0.83%) |
Aug 16, 2019 | 12.46 | 12.69 | 12.44 | 12.66 | 4,527,285 | +0.23(+1.85%) |
Aug 15, 2019 | 12.32 | 12.44 | 12.24 | 12.43 | 4,222,509 | +0.14(+1.14%) |
Aug 14, 2019 | 12.38 | 12.41 | 12.27 | 12.29 | 5,700,591 | -0.16(-1.29%) |
Aug 13, 2019 | 12.46 | 12.49 | 12.31 | 12.45 | 4,946,843 | +0.01(+0.06%) |
Aug 12, 2019 | 12.68 | 12.69 | 12.44 | 12.44 | 6,306,485 | -0.19(-1.49%) |
Aug 09, 2019 | 12.66 | 12.70 | 12.52 | 12.63 | 4,495,743 | -0.06(-0.49%) |
Aug 08, 2019 | 12.44 | 12.69 | 12.32 | 12.69 | 7,518,294 | +0.25(+2.02%) |
Aug 07, 2019 | 12.30 | 12.53 | 12.11 | 12.44 | 5,814,606 | +0.25(+2.06%) |
Aug 06, 2019 | 12.12 | 12.33 | 12.08 | 12.19 | 5,541,092 | +0.10(+0.87%) |
Aug 05, 2019 | 12.37 | 12.42 | 11.90 | 12.09 | 4,841,283 | -0.38(-3.02%) |
Aug 02, 2019 | 12.35 | 12.52 | 12.25 | 12.46 | 4,706,645 | +0.01(+0.11%) |
Aug 01, 2019 | 12.42 | 12.57 | 12.23 | 12.45 | 5,075,453 | +0.24(+2.00%) |
Jul 31, 2019 | 12.36 | 12.45 | 12.21 | 12.21 | 6,082,458 | -0.17(-1.35%) |
Jul 30, 2019 | 12.35 | 12.49 | 12.30 | 12.37 | 4,869,169 | +0.02(+0.17%) |
Jul 29, 2019 | 12.55 | 12.56 | 12.33 | 12.35 | 5,256,535 | -0.08(-0.62%) |
Jul 26, 2019 | 12.35 | 12.44 | 12.27 | 12.43 | 8,246,091 | +0.15(+1.19%) |
Jul 25, 2019 | 12.29 | 12.35 | 12.17 | 12.28 | 8,441,290 | -0.04(-0.34%) |
Jul 24, 2019 | 12.53 | 12.54 | 12.28 | 12.32 | 17,808,788 | +0.01(+0.11%) |
Jul 23, 2019 | 12.28 | 12.35 | 12.24 | 12.31 | 4,658,385 | +0.08(+0.63%) |
Jul 22, 2019 | 12.26 | 12.35 | 12.19 | 12.23 | 5,875,716 | +0.03(+0.29%) |
Jul 19, 2019 | 12.69 | 12.73 | 12.18 | 12.20 | 9,121,813 | -0.50(-3.90%) |
Jul 18, 2019 | 12.52 | 12.71 | 12.44 | 12.69 | 22,706,516 | +0.20(+1.56%) |
Jul 17, 2019 | 12.47 | 12.69 | 12.37 | 12.50 | 15,506,284 | +0.04(+0.34%) |
Jul 16, 2019 | 12.21 | 12.51 | 12.21 | 12.46 | 59,901,096 | -0.30(-2.35%) |
Jul 15, 2019 | 12.90 | 12.95 | 12.69 | 12.76 | 3,609,525 | -0.15(-1.19%) |
Jul 12, 2019 | 12.88 | 12.95 | 12.80 | 12.91 | 2,605,228 | +0.04(+0.33%) |
Jul 11, 2019 | 13.04 | 13.07 | 12.81 | 12.87 | 3,756,036 | -0.15(-1.13%) |
Jul 10, 2019 | 12.94 | 13.08 | 12.88 | 13.02 | 3,031,292 | +0.15(+1.19%) |
Jul 09, 2019 | 12.79 | 12.93 | 12.79 | 12.86 | 2,592,601 | +0.04(+0.33%) |
Jul 08, 2019 | 12.74 | 12.88 | 12.71 | 12.82 | 2,882,496 | +0.06(+0.49%) |
Jul 05, 2019 | 12.65 | 12.81 | 12.42 | 12.76 | 2,723,798 | -0.03(-0.22%) |
Jul 03, 2019 | 12.66 | 12.86 | 12.66 | 12.78 | 2,494,258 | +0.19(+1.49%) |
Jul 02, 2019 | 12.37 | 12.67 | 12.25 | 12.60 | 7,706,279 | +0.42(+3.44%) |
Jul 01, 2019 | 12.25 | 12.25 | 11.92 | 12.18 | 3,579,104 | +0.01(+0.11%) |
Jun 28, 2019 | 12.12 | 12.25 | 12.09 | 12.16 | 7,802,782 | +0.05(+0.40%) |
Jun 27, 2019 | 12.02 | 12.14 | 11.99 | 12.12 | 3,886,510 | +0.18(+1.52%) |
Jun 26, 2019 | 12.41 | 12.44 | 11.91 | 11.93 | 6,281,500 | -0.47(-3.82%) |
Jun 25, 2019 | 12.62 | 12.70 | 12.40 | 12.41 | 5,496,889 | -0.17(-1.39%) |
Jun 24, 2019 | 12.73 | 12.74 | 12.56 | 12.58 | 3,007,051 | -0.12(-0.93%) |
Jun 21, 2019 | 12.83 | 12.83 | 12.61 | 12.70 | 11,234,985 | -0.15(-1.19%) |
Jun 20, 2019 | 12.83 | 12.96 | 12.81 | 12.85 | 4,107,446 | +0.10(+0.82%) |
Jun 19, 2019 | 12.66 | 12.80 | 12.57 | 12.75 | 4,148,233 | +0.06(+0.49%) |
Jun 18, 2019 | 12.70 | 12.80 | 12.60 | 12.69 | 3,349,576 | +0.04(+0.33%) |
Jun 17, 2019 | 12.61 | 12.74 | 12.61 | 12.65 | 3,777,046 | +0.06(+0.50%) |
Jun 14, 2019 | 12.54 | 12.70 | 12.52 | 12.58 | 2,254,108 | +0.01(+0.06%) |
Jun 13, 2019 | 12.48 | 12.61 | 12.46 | 12.58 | 3,007,803 | +0.11(+0.90%) |
Jun 12, 2019 | 12.42 | 12.53 | 12.39 | 12.46 | 3,235,730 | +0.07(+0.56%) |
Jun 11, 2019 | 12.40 | 12.44 | 12.25 | 12.39 | 4,138,652 | +0.01(+0.06%) |
Jun 10, 2019 | 12.61 | 12.66 | 12.39 | 12.39 | 2,671,642 | -0.22(-1.75%) |
Jun 07, 2019 | 12.65 | 12.73 | 12.55 | 12.61 | 6,175,001 | +0.01(+0.05%) |
Jun 06, 2019 | 12.44 | 12.61 | 12.31 | 12.60 | 6,926,987 | +0.14(+1.16%) |
Jun 05, 2019 | 12.30 | 12.47 | 12.30 | 12.46 | 4,349,919 | +0.22(+1.80%) |
Jun 04, 2019 | 12.26 | 12.27 | 12.05 | 12.24 | 6,579,722 | -0.09(-0.73%) |
Jun 03, 2019 | 12.31 | 12.35 | 12.15 | 12.33 | 5,220,072 | +0.10(+0.79%) |
May 31, 2019 | 12.15 | 12.28 | 12.13 | 12.23 | 4,187,375 | +0.02(+0.17%) |
May 30, 2019 | 12.22 | 12.30 | 12.13 | 12.21 | 3,000,626 | +0.03(+0.28%) |
May 29, 2019 | 12.43 | 12.43 | 12.14 | 12.17 | 4,396,949 | -0.23(-1.88%) |
May 28, 2019 | 12.94 | 12.96 | 12.41 | 12.41 | 9,797,604 | -0.50(-3.84%) |
May 24, 2019 | 12.70 | 12.93 | 12.68 | 12.90 | 4,171,673 | +0.23(+1.85%) |
May 23, 2019 | 12.51 | 12.68 | 12.46 | 12.67 | 5,313,444 | +0.09(+0.71%) |
May 22, 2019 | 12.48 | 12.63 | 12.47 | 12.58 | 3,319,630 | +0.06(+0.44%) |
May 21, 2019 | 12.46 | 12.56 | 12.44 | 12.52 | 2,845,102 | +0.16(+1.28%) |
May 20, 2019 | 12.55 | 12.55 | 12.35 | 12.37 | 3,567,835 | -0.18(-1.43%) |
May 17, 2019 | 12.50 | 12.57 | 12.43 | 12.55 | 2,931,497 | +0.00(+0.00%) |
May 16, 2019 | 12.38 | 12.60 | 12.35 | 12.55 | 3,122,292 | +0.10(+0.83%) |
May 15, 2019 | 12.41 | 12.49 | 12.36 | 12.44 | 3,565,079 | +0.08(+0.61%) |
May 14, 2019 | 12.34 | 12.39 | 12.28 | 12.37 | 3,201,252 | +0.03(+0.22%) |
May 13, 2019 | 12.19 | 12.37 | 12.18 | 12.34 | 3,180,197 | +0.04(+0.34%) |
May 10, 2019 | 12.09 | 12.33 | 12.08 | 12.30 | 2,952,288 | +0.19(+1.59%) |
May 09, 2019 | 12.13 | 12.17 | 11.98 | 12.11 | 2,483,562 | -0.02(-0.17%) |
May 08, 2019 | 12.22 | 12.27 | 12.12 | 12.13 | 3,801,656 | -0.01(-0.06%) |
May 07, 2019 | 12.29 | 12.32 | 12.06 | 12.13 | 4,683,322 | -0.19(-1.56%) |
May 06, 2019 | 12.26 | 12.44 | 12.17 | 12.33 | 4,286,603 | -0.12(-0.99%) |
May 03, 2019 | 12.26 | 12.48 | 12.20 | 12.45 | 4,865,620 | +0.31(+2.55%) |
May 02, 2019 | 11.87 | 12.34 | 11.82 | 12.14 | 5,236,634 | +0.15(+1.26%) |
May 01, 2019 | 12.07 | 12.15 | 11.97 | 11.99 | 4,312,361 | -0.02(-0.17%) |
Apr 30, 2019 | 11.89 | 12.10 | 11.84 | 12.01 | 4,292,298 | +0.14(+1.22%) |
Apr 29, 2019 | 12.03 | 12.05 | 11.86 | 11.86 | 3,086,836 | -0.16(-1.32%) |
Apr 26, 2019 | 12.11 | 12.12 | 12.01 | 12.02 | 3,863,156 | +0.01(+0.11%) |
Apr 25, 2019 | 12.06 | 12.11 | 11.93 | 12.01 | 2,916,903 | -0.05(-0.40%) |
Apr 24, 2019 | 11.86 | 12.08 | 11.83 | 12.06 | 4,219,145 | +0.21(+1.80%) |
Apr 23, 2019 | 11.74 | 11.87 | 11.71 | 11.84 | 6,453,541 | +0.17(+1.41%) |
Apr 22, 2019 | 11.83 | 11.84 | 11.58 | 11.68 | 6,571,665 | -0.18(-1.51%) |
Apr 18, 2019 | 11.89 | 11.91 | 11.82 | 11.86 | 7,511,717 | -0.01(-0.12%) |
Apr 17, 2019 | 12.39 | 12.39 | 11.84 | 11.87 | 7,542,253 | -0.47(-3.84%) |
Apr 16, 2019 | 12.67 | 12.75 | 12.26 | 12.35 | 6,005,645 | -0.32(-2.50%) |
Apr 15, 2019 | 12.85 | 12.90 | 12.64 | 12.66 | 6,401,486 | -0.24(-1.87%) |
Apr 12, 2019 | 12.92 | 12.93 | 12.78 | 12.90 | 3,077,759 | -0.06(-0.48%) |
Apr 11, 2019 | 12.96 | 13.00 | 12.88 | 12.97 | 3,201,024 | +0.02(+0.16%) |
Apr 10, 2019 | 12.83 | 12.97 | 12.81 | 12.94 | 3,720,258 | +0.22(+1.73%) |
Apr 09, 2019 | 12.79 | 12.82 | 12.72 | 12.72 | 2,741,528 | -0.08(-0.64%) |
Apr 08, 2019 | 12.90 | 12.90 | 12.74 | 12.81 | 3,670,777 | -0.09(-0.69%) |
Apr 05, 2019 | 12.83 | 12.90 | 12.79 | 12.90 | 2,346,157 | +0.05(+0.38%) |
Apr 04, 2019 | 12.96 | 12.97 | 12.77 | 12.85 | 5,495,264 | -0.11(-0.85%) |
Apr 03, 2019 | 12.95 | 13.01 | 12.85 | 12.96 | 4,343,719 | +0.01(+0.05%) |
Apr 02, 2019 | 12.90 | 12.97 | 12.76 | 12.95 | 4,519,667 | +0.06(+0.48%) |
Apr 01, 2019 | 12.74 | 12.89 | 12.62 | 12.89 | 5,496,643 | +0.16(+1.24%) |
Mar 29, 2019 | 12.86 | 12.90 | 12.70 | 12.73 | 7,709,447 | -0.12(-0.96%) |
Mar 28, 2019 | 12.83 | 12.88 | 12.74 | 12.86 | 5,132,697 | +0.10(+0.81%) |
Mar 27, 2019 | 12.86 | 12.90 | 12.71 | 12.75 | 4,390,626 | -0.08(-0.64%) |
Mar 26, 2019 | 12.89 | 12.96 | 12.80 | 12.83 | 5,797,617 | +0.01(+0.11%) |
Mar 25, 2019 | 12.74 | 12.85 | 12.64 | 12.82 | 3,238,460 | +0.07(+0.54%) |
Mar 22, 2019 | 12.93 | 12.99 | 12.74 | 12.75 | 3,838,149 | -0.21(-1.59%) |
Mar 21, 2019 | 12.57 | 12.98 | 12.55 | 12.96 | 3,973,200 | +0.34(+2.73%) |
Mar 20, 2019 | 12.52 | 12.67 | 12.36 | 12.61 | 4,456,676 | +0.10(+0.77%) |
Mar 19, 2019 | 12.53 | 12.56 | 12.43 | 12.52 | 6,940,115 | -0.02(-0.16%) |
Mar 18, 2019 | 12.59 | 12.64 | 12.43 | 12.54 | 4,312,373 | -0.05(-0.38%) |
Mar 15, 2019 | 12.70 | 12.73 | 12.57 | 12.59 | 10,724,253 | -0.12(-0.92%) |
Mar 14, 2019 | 12.61 | 12.72 | 12.59 | 12.70 | 6,781,334 | +0.15(+1.21%) |
Mar 13, 2019 | 12.42 | 12.64 | 12.41 | 12.55 | 5,567,619 | +0.17(+1.39%) |
Mar 12, 2019 | 12.55 | 12.58 | 12.37 | 12.38 | 6,982,886 | -0.16(-1.30%) |
Mar 11, 2019 | 12.29 | 12.56 | 12.29 | 12.54 | 5,463,123 | +0.31(+2.49%) |
Mar 08, 2019 | 12.28 | 12.39 | 12.19 | 12.24 | 5,236,124 | -0.07(-0.61%) |
Mar 07, 2019 | 12.31 | 12.44 | 12.28 | 12.31 | 8,439,391 | +0.05(+0.39%) |
Mar 06, 2019 | 12.35 | 12.36 | 12.23 | 12.27 | 4,178,735 | -0.08(-0.66%) |
Mar 05, 2019 | 12.41 | 12.47 | 12.33 | 12.35 | 5,358,514 | -0.08(-0.65%) |
Mar 04, 2019 | 12.31 | 12.43 | 12.21 | 12.43 | 4,851,228 | +0.16(+1.33%) |
Mar 01, 2019 | 12.40 | 12.46 | 12.16 | 12.27 | 5,459,302 | -0.10(-0.82%) |
Feb 28, 2019 | 12.36 | 12.54 | 12.33 | 12.37 | 4,935,044 | -0.02(-0.16%) |
Feb 27, 2019 | 12.38 | 12.42 | 12.24 | 12.39 | 4,114,425 | -0.01(-0.11%) |
Feb 26, 2019 | 12.53 | 12.55 | 12.38 | 12.40 | 3,177,067 | -0.10(-0.81%) |
Feb 25, 2019 | 12.56 | 12.58 | 12.47 | 12.50 | 4,015,267 | -0.05(-0.38%) |
Feb 22, 2019 | 12.50 | 12.62 | 12.41 | 12.55 | 3,775,446 | +0.12(+0.98%) |
Feb 21, 2019 | 12.35 | 12.45 | 12.27 | 12.43 | 3,827,605 | +0.05(+0.44%) |
Feb 20, 2019 | 12.53 | 12.54 | 12.22 | 12.37 | 6,100,021 | -0.16(-1.30%) |
Feb 19, 2019 | 12.49 | 12.59 | 12.48 | 12.54 | 4,590,037 | +0.08(+0.65%) |
Feb 15, 2019 | 12.48 | 12.52 | 12.39 | 12.46 | 8,218,361 | +0.02(+0.16%) |
Feb 14, 2019 | 12.46 | 12.51 | 12.39 | 12.43 | 4,746,305 | -0.02(-0.16%) |
Feb 13, 2019 | 12.48 | 12.55 | 12.31 | 12.46 | 6,599,855 | +0.14(+1.16%) |
Feb 12, 2019 | 12.50 | 12.54 | 12.28 | 12.31 | 8,218,377 | -0.23(-1.84%) |
Feb 11, 2019 | 12.51 | 12.59 | 12.39 | 12.54 | 6,506,256 | +0.02(+0.16%) |
Feb 08, 2019 | 12.41 | 12.53 | 12.33 | 12.52 | 3,545,340 | +0.06(+0.49%) |
Feb 07, 2019 | 12.24 | 12.46 | 12.05 | 12.46 | 5,743,815 | +0.35(+2.91%) |
Feb 06, 2019 | 12.28 | 12.33 | 12.11 | 12.11 | 5,134,561 | -0.15(-1.22%) |
Feb 05, 2019 | 12.22 | 12.27 | 12.08 | 12.26 | 6,435,249 | +0.07(+0.56%) |
Feb 04, 2019 | 11.95 | 12.19 | 11.82 | 12.19 | 6,103,588 | +0.20(+1.70%) |
Feb 01, 2019 | 12.41 | 12.45 | 11.84 | 11.99 | 6,760,483 | -0.36(-2.91%) |
Jan 31, 2019 | 12.24 | 12.35 | 12.10 | 12.35 | 6,494,060 | +0.14(+1.11%) |
Jan 30, 2019 | 12.11 | 12.26 | 12.04 | 12.21 | 4,112,544 | +0.16(+1.29%) |
Jan 29, 2019 | 11.97 | 12.08 | 11.93 | 12.05 | 3,351,774 | +0.10(+0.79%) |
Jan 28, 2019 | 11.89 | 11.99 | 11.82 | 11.96 | 3,809,708 | +0.06(+0.51%) |
Jan 25, 2019 | 11.66 | 11.91 | 11.66 | 11.90 | 5,092,842 | +0.26(+2.21%) |
Jan 24, 2019 | 11.61 | 11.72 | 11.53 | 11.64 | 2,617,113 | +0.01(+0.12%) |
Jan 23, 2019 | 11.53 | 11.63 | 11.47 | 11.63 | 2,622,477 | +0.10(+0.88%) |
Jan 22, 2019 | 11.58 | 11.63 | 11.41 | 11.53 | 3,238,522 | -0.07(-0.59%) |
Jan 18, 2019 | 11.59 | 11.63 | 11.49 | 11.59 | 3,145,861 | +0.03(+0.29%) |
Jan 17, 2019 | 11.44 | 11.62 | 11.44 | 11.56 | 3,788,343 | +0.07(+0.65%) |
Jan 16, 2019 | 11.24 | 11.54 | 11.24 | 11.48 | 4,349,104 | +0.27(+2.42%) |
Jan 15, 2019 | 11.17 | 11.31 | 11.16 | 11.21 | 5,740,279 | +0.08(+0.73%) |
Jan 14, 2019 | 11.20 | 11.27 | 11.13 | 11.13 | 7,647,547 | -0.13(-1.14%) |
Jan 11, 2019 | 11.23 | 11.27 | 11.17 | 11.26 | 4,148,686 | +0.05(+0.48%) |
Jan 10, 2019 | 11.19 | 11.28 | 11.06 | 11.21 | 7,194,471 | +0.01(+0.12%) |
Jan 09, 2019 | 11.35 | 11.38 | 11.14 | 11.19 | 6,652,894 | -0.07(-0.66%) |
Jan 08, 2019 | 11.17 | 11.33 | 11.08 | 11.27 | 5,416,804 | +0.20(+1.78%) |
Jan 07, 2019 | 10.96 | 11.18 | 10.83 | 11.07 | 9,363,515 | +0.18(+1.68%) |
Jan 04, 2019 | 10.99 | 11.13 | 10.88 | 10.89 | 5,047,735 | -0.04(-0.37%) |
Jan 03, 2019 | 10.58 | 11.04 | 10.55 | 10.93 | 7,466,378 | +0.33(+3.07%) |
Jan 02, 2019 | 10.75 | 10.77 | 10.51 | 10.60 | 4,708,064 | -0.31(-2.80%) |
Dec 31, 2018 | 10.92 | 10.94 | 10.72 | 10.91 | 4,119,352 | +0.05(+0.44%) |
Dec 28, 2018 | 10.96 | 11.03 | 10.73 | 10.86 | 5,177,455 | -0.06(-0.56%) |
Dec 27, 2018 | 10.84 | 10.93 | 10.54 | 10.92 | 4,656,396 | -0.03(-0.25%) |
Dec 26, 2018 | 10.40 | 10.95 | 10.36 | 10.95 | 5,603,543 | +0.57(+5.49%) |
Dec 24, 2018 | 10.92 | 10.97 | 10.35 | 10.38 | 4,071,149 | -0.64(-5.85%) |
Dec 21, 2018 | 11.20 | 11.38 | 10.98 | 11.02 | 11,862,908 | -0.18(-1.57%) |
Dec 20, 2018 | 11.16 | 11.31 | 11.06 | 11.20 | 8,729,683 | +0.07(+0.61%) |
Dec 19, 2018 | 11.26 | 11.36 | 11.04 | 11.13 | 5,465,654 | +0.07(+0.61%) |
Dec 18, 2018 | 10.98 | 11.21 | 10.95 | 11.06 | 5,104,765 | +0.14(+1.24%) |
Dec 17, 2018 | 11.46 | 11.47 | 10.89 | 10.93 | 5,197,606 | -0.50(-4.39%) |
Dec 14, 2018 | 11.44 | 11.45 | 11.36 | 11.43 | 3,253,617 | -0.06(-0.53%) |
Dec 13, 2018 | 11.38 | 11.56 | 11.38 | 11.49 | 4,667,281 | +0.16(+1.44%) |
Dec 12, 2018 | 11.53 | 11.60 | 11.30 | 11.33 | 6,224,413 | -0.05(-0.42%) |
Dec 11, 2018 | 11.50 | 11.56 | 11.38 | 11.38 | 7,577,797 | +0.03(+0.24%) |
Dec 10, 2018 | 11.36 | 11.42 | 11.20 | 11.35 | 4,576,352 | +0.01(+0.06%) |
Dec 07, 2018 | 11.65 | 11.65 | 11.26 | 11.34 | 18,149,242 | -0.35(-2.97%) |
Dec 06, 2018 | 11.51 | 11.71 | 11.21 | 11.69 | 5,193,528 | +0.15(+1.27%) |
Dec 04, 2018 | 11.60 | 11.71 | 11.48 | 11.54 | 5,855,608 | -0.06(-0.52%) |
Dec 03, 2018 | 11.63 | 11.66 | 11.48 | 11.60 | 5,599,083 | +0.06(+0.52%) |
Nov 30, 2018 | 11.46 | 11.59 | 11.40 | 11.54 | 7,709,535 | +0.08(+0.70%) |
Nov 29, 2018 | 11.33 | 11.48 | 11.25 | 11.46 | 6,793,949 | +0.14(+1.24%) |
Nov 28, 2018 | 11.16 | 11.35 | 11.08 | 11.32 | 3,927,370 | +0.15(+1.32%) |
Nov 27, 2018 | 11.02 | 11.21 | 10.98 | 11.18 | 4,575,067 | +0.17(+1.58%) |
Nov 26, 2018 | 11.06 | 11.07 | 10.94 | 11.00 | 3,095,065 | -0.01(-0.06%) |
Nov 23, 2018 | 11.00 | 11.08 | 10.93 | 11.01 | 1,855,273 | -0.02(-0.18%) |
Nov 21, 2018 | 11.03 | 11.03 | 11.03 | 0 | -0.07(-0.66%) | |
Nov 20, 2018 | 11.07 | 11.18 | 11.05 | 11.10 | 3,928,561 | -0.01(-0.06%) |
Nov 19, 2018 | 11.10 | 11.17 | 11.02 | 11.11 | 3,255,116 | +0.01(+0.06%) |
Nov 16, 2018 | 10.92 | 11.10 | 10.88 | 11.10 | 3,737,924 | +0.17(+1.59%) |
Nov 15, 2018 | 10.90 | 10.93 | 10.71 | 10.93 | 5,040,692 | -0.01(-0.06%) |
Nov 14, 2018 | 11.07 | 11.07 | 10.88 | 10.94 | 3,841,462 | -0.12(-1.09%) |
Nov 13, 2018 | 11.17 | 11.22 | 11.00 | 11.06 | 5,802,158 | -0.04(-0.36%) |
Nov 12, 2018 | 11.18 | 11.30 | 11.05 | 11.10 | 4,778,391 | -0.08(-0.72%) |
Nov 09, 2018 | 11.10 | 11.26 | 11.08 | 11.18 | 5,427,882 | +0.09(+0.78%) |
Nov 08, 2018 | 11.14 | 11.18 | 10.96 | 11.09 | 3,869,188 | -0.10(-0.90%) |
Nov 07, 2018 | 11.00 | 11.19 | 10.94 | 11.19 | 6,963,748 | +0.27(+2.51%) |
Nov 06, 2018 | 10.77 | 10.95 | 10.66 | 10.92 | 7,612,254 | +0.17(+1.62%) |
Nov 05, 2018 | 10.31 | 10.79 | 10.31 | 10.74 | 9,224,068 | +0.49(+4.76%) |
Nov 02, 2018 | 10.39 | 10.41 | 10.07 | 10.25 | 6,238,003 | -0.11(-1.03%) |
Nov 01, 2018 | 9.953 | 10.40 | 9.913 | 10.36 | 5,554,023 | +0.43(+4.31%) |
Oct 31, 2018 | 10.06 | 10.09 | 9.893 | 9.933 | 3,876,239 | -0.12(-1.20%) |
Oct 30, 2018 | 9.953 | 10.13 | 9.906 | 10.05 | 4,902,566 | +0.13(+1.35%) |
Oct 29, 2018 | 9.919 | 10.08 | 9.866 | 9.919 | 4,677,154 | +0.05(+0.54%) |
Oct 26, 2018 | 10.06 | 10.09 | 9.772 | 9.866 | 3,048,536 | -0.21(-2.12%) |
Oct 25, 2018 | 9.966 | 10.15 | 9.886 | 10.08 | 3,685,111 | +0.09(+0.87%) |
Oct 24, 2018 | 9.852 | 10.07 | 9.806 | 9.993 | 4,921,106 | +0.16(+1.63%) |
Oct 23, 2018 | 9.699 | 9.919 | 9.665 | 9.832 | 3,483,998 | +0.12(+1.24%) |
Oct 22, 2018 | 9.859 | 9.903 | 9.679 | 9.712 | 2,487,161 | -0.13(-1.29%) |
Oct 19, 2018 | 9.792 | 9.866 | 9.772 | 9.839 | 2,406,574 | +0.06(+0.62%) |
Oct 18, 2018 | 9.759 | 9.846 | 9.726 | 9.779 | 2,363,429 | +0.03(+0.27%) |
Oct 17, 2018 | 9.726 | 9.832 | 9.682 | 9.752 | 3,910,195 | +0.03(+0.27%) |
Oct 16, 2018 | 9.525 | 9.752 | 9.482 | 9.726 | 2,376,308 | +0.21(+2.18%) |
Oct 15, 2018 | 9.398 | 9.572 | 9.398 | 9.518 | 2,135,702 | +0.12(+1.28%) |
Oct 12, 2018 | 9.518 | 9.555 | 9.345 | 9.398 | 3,856,263 | -0.03(-0.35%) |
Oct 11, 2018 | 9.726 | 9.759 | 9.431 | 9.431 | 4,492,219 | -0.29(-2.96%) |
Oct 10, 2018 | 9.719 | 9.879 | 9.692 | 9.719 | 3,010,354 | -0.04(-0.41%) |
Oct 09, 2018 | 9.739 | 9.779 | 9.679 | 9.759 | 2,008,292 | +0.04(+0.41%) |
Oct 08, 2018 | 9.598 | 9.766 | 9.598 | 9.719 | 2,557,124 | +0.17(+1.75%) |
Oct 05, 2018 | 9.472 | 9.639 | 9.465 | 9.552 | 2,108,856 | +0.11(+1.13%) |
Oct 04, 2018 | 9.451 | 9.538 | 9.378 | 9.445 | 3,885,697 | -0.09(-0.91%) |
Oct 03, 2018 | 9.746 | 9.772 | 9.448 | 9.532 | 5,459,778 | -0.20(-2.06%) |
Oct 02, 2018 | 9.832 | 9.849 | 9.722 | 9.732 | 2,110,125 | -0.10(-1.02%) |