Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.75 | 13.82 | 13.71 | 13.80 | 3,776,523 | +0.06(+0.46%) |
Sep 27, 2019 | 13.82 | 13.87 | 13.66 | 13.73 | 4,032,853 | -0.08(-0.56%) |
Sep 26, 2019 | 13.85 | 13.85 | 13.72 | 13.81 | 4,775,811 | +0.04(+0.31%) |
Sep 25, 2019 | 13.65 | 13.78 | 13.63 | 13.77 | 4,935,964 | +0.12(+0.88%) |
Sep 24, 2019 | 13.47 | 13.69 | 13.45 | 13.65 | 6,986,397 | +0.20(+1.47%) |
Sep 23, 2019 | 13.47 | 13.47 | 13.32 | 13.45 | 7,218,556 | +0.02(+0.16%) |
Sep 20, 2019 | 13.41 | 13.48 | 13.30 | 13.43 | 10,875,220 | +0.06(+0.48%) |
Sep 19, 2019 | 13.42 | 13.42 | 13.33 | 13.37 | 3,188,471 | +0.04(+0.32%) |
Sep 18, 2019 | 13.47 | 13.53 | 13.17 | 13.32 | 5,596,789 | -0.11(-0.84%) |
Sep 17, 2019 | 13.32 | 13.45 | 13.31 | 13.44 | 3,187,857 | +0.17(+1.28%) |
Sep 16, 2019 | 13.05 | 13.30 | 13.01 | 13.27 | 3,424,295 | +0.25(+1.90%) |
Sep 13, 2019 | 13.37 | 13.45 | 12.97 | 13.02 | 6,402,259 | -0.34(-2.53%) |
Sep 12, 2019 | 13.33 | 13.42 | 13.26 | 13.36 | 3,491,468 | +0.15(+1.12%) |
Sep 11, 2019 | 13.09 | 13.25 | 13.05 | 13.21 | 5,365,892 | +0.08(+0.59%) |
Sep 10, 2019 | 13.22 | 13.26 | 12.90 | 13.13 | 21,608,382 | -0.17(-1.25%) |
Sep 09, 2019 | 13.36 | 13.37 | 13.25 | 13.30 | 3,948,139 | -0.07(-0.52%) |
Sep 06, 2019 | 13.22 | 13.40 | 13.22 | 13.37 | 5,831,478 | +0.16(+1.21%) |
Sep 05, 2019 | 13.29 | 13.34 | 13.13 | 13.21 | 6,279,890 | -0.07(-0.52%) |
Sep 04, 2019 | 13.25 | 13.35 | 13.20 | 13.28 | 6,254,918 | +0.10(+0.79%) |
Sep 03, 2019 | 12.96 | 13.21 | 12.90 | 13.17 | 5,891,087 | +0.24(+1.88%) |
Aug 30, 2019 | 13.04 | 13.04 | 12.90 | 12.93 | 4,151,560 | -0.11(-0.85%) |
Aug 29, 2019 | 12.92 | 13.04 | 12.88 | 13.04 | 1,613,849 | +0.20(+1.57%) |
Aug 28, 2019 | 12.82 | 12.94 | 12.77 | 12.84 | 3,166,443 | +0.03(+0.27%) |
Aug 27, 2019 | 13.00 | 13.10 | 12.80 | 12.81 | 4,657,530 | -0.08(-0.59%) |
Aug 26, 2019 | 12.84 | 12.88 | 12.75 | 12.88 | 2,217,212 | +0.15(+1.15%) |
Aug 23, 2019 | 12.83 | 13.01 | 12.71 | 12.74 | 3,711,921 | -0.13(-0.97%) |
Aug 22, 2019 | 12.77 | 12.88 | 12.73 | 12.86 | 2,333,721 | +0.08(+0.65%) |
Aug 21, 2019 | 12.71 | 12.82 | 12.62 | 12.78 | 3,806,131 | +0.08(+0.66%) |
Aug 20, 2019 | 12.79 | 12.80 | 12.67 | 12.69 | 3,438,437 | -0.03(-0.27%) |
Aug 19, 2019 | 12.71 | 12.80 | 12.61 | 12.73 | 2,430,314 | +0.10(+0.83%) |
Aug 16, 2019 | 12.43 | 12.66 | 12.41 | 12.62 | 4,539,731 | +0.23(+1.85%) |
Aug 15, 2019 | 12.28 | 12.41 | 12.21 | 12.40 | 4,234,117 | +0.14(+1.14%) |
Aug 14, 2019 | 12.35 | 12.37 | 12.23 | 12.26 | 5,716,263 | -0.16(-1.29%) |
Aug 13, 2019 | 12.43 | 12.46 | 12.28 | 12.42 | 4,960,443 | +0.01(+0.06%) |
Aug 12, 2019 | 12.65 | 12.65 | 12.40 | 12.41 | 6,323,823 | -0.19(-1.49%) |
Aug 09, 2019 | 12.62 | 12.67 | 12.49 | 12.60 | 4,508,103 | -0.06(-0.49%) |
Aug 08, 2019 | 12.41 | 12.66 | 12.29 | 12.66 | 7,538,963 | +0.25(+2.02%) |
Aug 07, 2019 | 12.27 | 12.49 | 12.08 | 12.41 | 5,830,591 | +0.25(+2.06%) |
Aug 06, 2019 | 12.09 | 12.29 | 12.05 | 12.16 | 5,556,325 | +0.10(+0.87%) |
Aug 05, 2019 | 12.34 | 12.38 | 11.86 | 12.05 | 4,854,593 | -0.38(-3.02%) |
Aug 02, 2019 | 12.31 | 12.49 | 12.21 | 12.43 | 4,719,584 | +0.01(+0.11%) |
Aug 01, 2019 | 12.38 | 12.53 | 12.20 | 12.42 | 5,089,406 | +0.24(+2.00%) |
Jul 31, 2019 | 12.33 | 12.42 | 12.17 | 12.17 | 6,099,180 | -0.17(-1.35%) |
Jul 30, 2019 | 12.31 | 12.46 | 12.26 | 12.34 | 4,882,555 | +0.02(+0.17%) |
Jul 29, 2019 | 12.51 | 12.53 | 12.30 | 12.32 | 5,270,987 | -0.08(-0.62%) |
Jul 26, 2019 | 12.31 | 12.40 | 12.24 | 12.40 | 8,268,761 | +0.15(+1.19%) |
Jul 25, 2019 | 12.26 | 12.31 | 12.14 | 12.25 | 8,464,497 | -0.04(-0.34%) |
Jul 24, 2019 | 12.49 | 12.51 | 12.25 | 12.29 | 17,857,748 | +0.01(+0.11%) |
Jul 23, 2019 | 12.25 | 12.32 | 12.20 | 12.28 | 4,671,192 | +0.08(+0.63%) |
Jul 22, 2019 | 12.23 | 12.31 | 12.15 | 12.20 | 5,891,869 | +0.03(+0.29%) |
Jul 19, 2019 | 12.65 | 12.69 | 12.15 | 12.17 | 9,146,890 | -0.49(-3.90%) |
Jul 18, 2019 | 12.49 | 12.67 | 12.41 | 12.66 | 22,768,940 | +0.19(+1.56%) |
Jul 17, 2019 | 12.44 | 12.66 | 12.33 | 12.46 | 15,548,914 | +0.04(+0.34%) |
Jul 16, 2019 | 12.17 | 12.47 | 12.17 | 12.42 | 60,065,776 | -0.30(-2.35%) |
Jul 15, 2019 | 12.86 | 12.92 | 12.66 | 12.72 | 3,619,448 | -0.15(-1.19%) |
Jul 12, 2019 | 12.85 | 12.91 | 12.76 | 12.88 | 2,612,390 | +0.04(+0.32%) |
Jul 11, 2019 | 13.01 | 13.04 | 12.77 | 12.83 | 3,766,362 | -0.15(-1.12%) |
Jul 10, 2019 | 12.90 | 13.04 | 12.84 | 12.98 | 3,039,626 | +0.15(+1.19%) |
Jul 09, 2019 | 12.76 | 12.90 | 12.76 | 12.83 | 2,599,729 | +0.04(+0.33%) |
Jul 08, 2019 | 12.70 | 12.85 | 12.68 | 12.78 | 2,890,420 | +0.06(+0.49%) |
Jul 05, 2019 | 12.61 | 12.77 | 12.38 | 12.72 | 2,731,286 | -0.03(-0.22%) |
Jul 03, 2019 | 12.62 | 12.83 | 12.62 | 12.75 | 2,501,115 | +0.19(+1.49%) |
Jul 02, 2019 | 12.33 | 12.64 | 12.21 | 12.56 | 7,727,465 | +0.42(+3.44%) |
Jul 01, 2019 | 12.21 | 12.21 | 11.89 | 12.14 | 3,588,944 | +0.01(+0.11%) |
Jun 28, 2019 | 12.09 | 12.22 | 12.06 | 12.13 | 7,824,233 | +0.05(+0.40%) |
Jun 27, 2019 | 11.98 | 12.10 | 11.96 | 12.08 | 3,897,195 | +0.18(+1.52%) |
Jun 26, 2019 | 12.37 | 12.41 | 11.88 | 11.90 | 6,298,768 | -0.47(-3.82%) |
Jun 25, 2019 | 12.59 | 12.67 | 12.37 | 12.37 | 5,512,000 | -0.17(-1.39%) |
Jun 24, 2019 | 12.69 | 12.71 | 12.52 | 12.55 | 3,015,318 | -0.12(-0.93%) |
Jun 21, 2019 | 12.79 | 12.79 | 12.58 | 12.67 | 11,265,872 | -0.15(-1.19%) |
Jun 20, 2019 | 12.80 | 12.92 | 12.77 | 12.82 | 4,118,738 | +0.10(+0.82%) |
Jun 19, 2019 | 12.62 | 12.76 | 12.53 | 12.71 | 4,159,637 | +0.06(+0.49%) |
Jun 18, 2019 | 12.67 | 12.76 | 12.57 | 12.65 | 3,358,784 | +0.04(+0.33%) |
Jun 17, 2019 | 12.58 | 12.70 | 12.58 | 12.61 | 3,787,430 | +0.06(+0.50%) |
Jun 14, 2019 | 12.51 | 12.67 | 12.49 | 12.55 | 2,260,305 | +0.01(+0.06%) |
Jun 13, 2019 | 12.45 | 12.58 | 12.43 | 12.54 | 3,016,072 | +0.11(+0.90%) |
Jun 12, 2019 | 12.39 | 12.50 | 12.36 | 12.43 | 3,244,626 | +0.07(+0.56%) |
Jun 11, 2019 | 12.37 | 12.41 | 12.22 | 12.36 | 4,150,031 | +0.01(+0.06%) |
Jun 10, 2019 | 12.57 | 12.62 | 12.35 | 12.35 | 2,678,987 | -0.22(-1.75%) |
Jun 07, 2019 | 12.61 | 12.70 | 12.51 | 12.57 | 6,191,978 | +0.01(+0.05%) |
Jun 06, 2019 | 12.41 | 12.58 | 12.28 | 12.57 | 6,946,031 | +0.14(+1.16%) |
Jun 05, 2019 | 12.27 | 12.44 | 12.27 | 12.42 | 4,361,878 | +0.22(+1.80%) |
Jun 04, 2019 | 12.23 | 12.24 | 12.02 | 12.20 | 6,597,811 | -0.09(-0.73%) |
Jun 03, 2019 | 12.28 | 12.31 | 12.12 | 12.29 | 5,234,423 | +0.10(+0.79%) |
May 31, 2019 | 12.12 | 12.25 | 12.09 | 12.20 | 4,198,888 | +0.02(+0.17%) |
May 30, 2019 | 12.19 | 12.26 | 12.09 | 12.18 | 3,008,875 | +0.03(+0.28%) |
May 29, 2019 | 12.39 | 12.39 | 12.11 | 12.14 | 4,409,038 | -0.23(-1.88%) |
May 28, 2019 | 12.91 | 12.92 | 12.37 | 12.37 | 9,824,541 | -0.49(-3.84%) |
May 24, 2019 | 12.67 | 12.90 | 12.65 | 12.87 | 4,183,142 | +0.23(+1.85%) |
May 23, 2019 | 12.48 | 12.64 | 12.43 | 12.63 | 5,328,052 | +0.09(+0.71%) |
May 22, 2019 | 12.45 | 12.59 | 12.44 | 12.55 | 3,328,757 | +0.05(+0.44%) |
May 21, 2019 | 12.43 | 12.52 | 12.40 | 12.49 | 2,852,924 | +0.16(+1.28%) |
May 20, 2019 | 12.51 | 12.51 | 12.32 | 12.33 | 3,577,644 | -0.18(-1.43%) |
May 17, 2019 | 12.47 | 12.54 | 12.39 | 12.51 | 2,939,557 | +0.00(+0.00%) |
May 16, 2019 | 12.35 | 12.57 | 12.31 | 12.51 | 3,130,876 | +0.10(+0.83%) |
May 15, 2019 | 12.38 | 12.45 | 12.33 | 12.41 | 3,574,880 | +0.08(+0.61%) |
May 14, 2019 | 12.31 | 12.35 | 12.24 | 12.33 | 3,210,053 | +0.03(+0.22%) |
May 13, 2019 | 12.15 | 12.34 | 12.15 | 12.31 | 3,188,940 | +0.04(+0.34%) |
May 10, 2019 | 12.06 | 12.30 | 12.04 | 12.26 | 2,960,404 | +0.19(+1.59%) |
May 09, 2019 | 12.10 | 12.13 | 11.95 | 12.07 | 2,490,390 | -0.02(-0.17%) |
May 08, 2019 | 12.18 | 12.24 | 12.09 | 12.09 | 3,812,108 | -0.01(-0.06%) |
May 07, 2019 | 12.26 | 12.28 | 12.02 | 12.10 | 4,696,198 | -0.19(-1.56%) |
May 06, 2019 | 12.23 | 12.41 | 12.14 | 12.29 | 4,298,388 | -0.12(-0.99%) |
May 03, 2019 | 12.22 | 12.44 | 12.17 | 12.42 | 4,878,997 | +0.31(+2.55%) |
May 02, 2019 | 11.84 | 12.31 | 11.78 | 12.11 | 5,251,031 | +0.15(+1.26%) |
May 01, 2019 | 12.04 | 12.12 | 11.94 | 11.96 | 4,324,217 | -0.02(-0.17%) |
Apr 30, 2019 | 11.85 | 12.06 | 11.81 | 11.98 | 4,304,098 | +0.14(+1.22%) |
Apr 29, 2019 | 12.00 | 12.02 | 11.83 | 11.83 | 3,095,323 | -0.16(-1.32%) |
Apr 26, 2019 | 12.07 | 12.09 | 11.98 | 11.99 | 3,873,777 | +0.01(+0.11%) |
Apr 25, 2019 | 12.02 | 12.08 | 11.90 | 11.98 | 2,924,922 | -0.05(-0.40%) |
Apr 24, 2019 | 11.83 | 12.05 | 11.80 | 12.02 | 4,230,744 | +0.21(+1.80%) |
Apr 23, 2019 | 11.71 | 11.84 | 11.68 | 11.81 | 6,471,283 | +0.16(+1.41%) |
Apr 22, 2019 | 11.80 | 11.80 | 11.54 | 11.65 | 6,589,732 | -0.18(-1.51%) |
Apr 18, 2019 | 11.85 | 11.87 | 11.78 | 11.83 | 7,532,368 | -0.01(-0.12%) |
Apr 17, 2019 | 12.36 | 12.36 | 11.81 | 11.84 | 7,562,989 | -0.47(-3.84%) |
Apr 16, 2019 | 12.63 | 12.72 | 12.23 | 12.31 | 6,022,157 | -0.32(-2.50%) |
Apr 15, 2019 | 12.81 | 12.86 | 12.60 | 12.63 | 6,419,085 | -0.24(-1.87%) |
Apr 12, 2019 | 12.88 | 12.90 | 12.74 | 12.87 | 3,086,221 | -0.06(-0.48%) |
Apr 11, 2019 | 12.92 | 12.96 | 12.85 | 12.93 | 3,209,824 | +0.02(+0.16%) |
Apr 10, 2019 | 12.79 | 12.94 | 12.77 | 12.91 | 3,730,486 | +0.22(+1.73%) |
Apr 09, 2019 | 12.75 | 12.79 | 12.68 | 12.69 | 2,749,065 | -0.08(-0.64%) |
Apr 08, 2019 | 12.86 | 12.86 | 12.70 | 12.77 | 3,680,869 | -0.09(-0.69%) |
Apr 05, 2019 | 12.79 | 12.87 | 12.75 | 12.86 | 2,352,607 | +0.05(+0.37%) |
Apr 04, 2019 | 12.92 | 12.94 | 12.73 | 12.81 | 5,510,372 | -0.11(-0.85%) |
Apr 03, 2019 | 12.92 | 12.98 | 12.82 | 12.92 | 4,355,661 | +0.01(+0.05%) |
Apr 02, 2019 | 12.86 | 12.94 | 12.72 | 12.92 | 4,532,093 | +0.06(+0.48%) |
Apr 01, 2019 | 12.71 | 12.85 | 12.59 | 12.85 | 5,511,754 | +0.16(+1.24%) |
Mar 29, 2019 | 12.83 | 12.86 | 12.67 | 12.70 | 7,730,642 | -0.12(-0.96%) |
Mar 28, 2019 | 12.80 | 12.85 | 12.71 | 12.82 | 5,146,808 | +0.10(+0.81%) |
Mar 27, 2019 | 12.83 | 12.86 | 12.67 | 12.72 | 4,402,697 | -0.08(-0.64%) |
Mar 26, 2019 | 12.85 | 12.93 | 12.76 | 12.80 | 5,813,556 | +0.01(+0.11%) |
Mar 25, 2019 | 12.71 | 12.81 | 12.61 | 12.79 | 3,247,364 | +0.07(+0.54%) |
Mar 22, 2019 | 12.90 | 12.96 | 12.70 | 12.72 | 3,848,701 | -0.21(-1.59%) |
Mar 21, 2019 | 12.54 | 12.94 | 12.52 | 12.92 | 3,984,123 | +0.34(+2.73%) |
Mar 20, 2019 | 12.48 | 12.64 | 12.33 | 12.58 | 4,468,928 | +0.10(+0.77%) |
Mar 19, 2019 | 12.50 | 12.52 | 12.39 | 12.48 | 6,959,195 | -0.02(-0.16%) |
Mar 18, 2019 | 12.56 | 12.60 | 12.40 | 12.50 | 4,324,229 | -0.05(-0.38%) |
Mar 15, 2019 | 12.67 | 12.70 | 12.53 | 12.55 | 10,753,737 | -0.12(-0.92%) |
Mar 14, 2019 | 12.57 | 12.69 | 12.55 | 12.67 | 6,799,978 | +0.15(+1.21%) |
Mar 13, 2019 | 12.39 | 12.61 | 12.38 | 12.52 | 5,582,926 | +0.17(+1.39%) |
Mar 12, 2019 | 12.52 | 12.55 | 12.33 | 12.35 | 7,002,083 | -0.16(-1.30%) |
Mar 11, 2019 | 12.26 | 12.53 | 12.26 | 12.51 | 5,478,142 | +0.30(+2.49%) |
Mar 08, 2019 | 12.25 | 12.36 | 12.16 | 12.20 | 5,250,519 | -0.07(-0.61%) |
Mar 07, 2019 | 12.27 | 12.41 | 12.25 | 12.28 | 8,462,593 | +0.05(+0.39%) |
Mar 06, 2019 | 12.31 | 12.33 | 12.19 | 12.23 | 4,190,224 | -0.08(-0.66%) |
Mar 05, 2019 | 12.37 | 12.43 | 12.30 | 12.31 | 5,373,245 | -0.08(-0.66%) |
Mar 04, 2019 | 12.27 | 12.39 | 12.18 | 12.39 | 4,864,565 | +0.16(+1.33%) |
Mar 01, 2019 | 12.37 | 12.43 | 12.12 | 12.23 | 5,474,311 | -0.10(-0.82%) |
Feb 28, 2019 | 12.33 | 12.50 | 12.29 | 12.33 | 4,948,611 | -0.02(-0.16%) |
Feb 27, 2019 | 12.35 | 12.39 | 12.21 | 12.35 | 4,125,737 | -0.01(-0.11%) |
Feb 26, 2019 | 12.50 | 12.52 | 12.35 | 12.37 | 3,185,802 | -0.10(-0.81%) |
Feb 25, 2019 | 12.52 | 12.54 | 12.43 | 12.47 | 4,026,306 | -0.05(-0.38%) |
Feb 22, 2019 | 12.46 | 12.58 | 12.37 | 12.52 | 3,785,825 | +0.12(+0.98%) |
Feb 21, 2019 | 12.31 | 12.41 | 12.23 | 12.39 | 3,838,128 | +0.05(+0.44%) |
Feb 20, 2019 | 12.50 | 12.50 | 12.19 | 12.34 | 6,116,791 | -0.16(-1.30%) |
Feb 19, 2019 | 12.45 | 12.56 | 12.45 | 12.50 | 4,602,656 | +0.08(+0.65%) |
Feb 15, 2019 | 12.44 | 12.49 | 12.36 | 12.42 | 8,240,955 | +0.02(+0.16%) |
Feb 14, 2019 | 12.42 | 12.48 | 12.36 | 12.40 | 4,759,354 | -0.02(-0.16%) |
Feb 13, 2019 | 12.44 | 12.52 | 12.28 | 12.42 | 6,617,999 | +0.14(+1.16%) |
Feb 12, 2019 | 12.47 | 12.50 | 12.25 | 12.28 | 8,240,971 | -0.23(-1.84%) |
Feb 11, 2019 | 12.48 | 12.56 | 12.36 | 12.51 | 6,524,143 | +0.02(+0.16%) |
Feb 08, 2019 | 12.37 | 12.50 | 12.30 | 12.49 | 3,555,087 | +0.06(+0.49%) |
Feb 07, 2019 | 12.20 | 12.43 | 12.02 | 12.43 | 5,759,606 | +0.35(+2.91%) |
Feb 06, 2019 | 12.25 | 12.30 | 12.08 | 12.08 | 5,148,677 | -0.15(-1.22%) |
Feb 05, 2019 | 12.18 | 12.23 | 12.05 | 12.22 | 6,452,940 | +0.07(+0.56%) |
Feb 04, 2019 | 11.91 | 12.16 | 11.79 | 12.16 | 6,120,368 | +0.20(+1.70%) |
Feb 01, 2019 | 12.38 | 12.41 | 11.81 | 11.95 | 6,779,069 | -0.36(-2.91%) |
Jan 31, 2019 | 12.21 | 12.31 | 12.07 | 12.31 | 6,511,914 | +0.14(+1.11%) |
Jan 30, 2019 | 12.08 | 12.22 | 12.01 | 12.18 | 4,123,850 | +0.16(+1.29%) |
Jan 29, 2019 | 11.93 | 12.05 | 11.90 | 12.02 | 3,360,989 | +0.09(+0.79%) |
Jan 28, 2019 | 11.86 | 11.95 | 11.79 | 11.93 | 3,820,182 | +0.06(+0.51%) |
Jan 25, 2019 | 11.63 | 11.87 | 11.63 | 11.87 | 5,106,844 | +0.26(+2.21%) |
Jan 24, 2019 | 11.58 | 11.69 | 11.49 | 11.61 | 2,624,308 | +0.01(+0.12%) |
Jan 23, 2019 | 11.50 | 11.60 | 11.44 | 11.60 | 2,629,687 | +0.10(+0.88%) |
Jan 22, 2019 | 11.55 | 11.60 | 11.38 | 11.49 | 3,247,426 | -0.07(-0.59%) |
Jan 18, 2019 | 11.55 | 11.60 | 11.46 | 11.56 | 3,154,509 | +0.03(+0.29%) |
Jan 17, 2019 | 11.41 | 11.59 | 11.41 | 11.53 | 3,798,758 | +0.07(+0.65%) |
Jan 16, 2019 | 11.21 | 11.51 | 11.21 | 11.45 | 4,361,060 | +0.27(+2.42%) |
Jan 15, 2019 | 11.14 | 11.28 | 11.13 | 11.18 | 5,756,060 | +0.08(+0.73%) |
Jan 14, 2019 | 11.17 | 11.24 | 11.10 | 11.10 | 7,668,571 | -0.13(-1.14%) |
Jan 11, 2019 | 11.20 | 11.24 | 11.14 | 11.23 | 4,160,092 | +0.05(+0.48%) |
Jan 10, 2019 | 11.16 | 11.25 | 11.03 | 11.18 | 7,214,250 | +0.01(+0.12%) |
Jan 09, 2019 | 11.32 | 11.35 | 11.11 | 11.16 | 6,671,184 | -0.07(-0.66%) |
Jan 08, 2019 | 11.14 | 11.30 | 11.05 | 11.24 | 5,431,696 | +0.20(+1.78%) |
Jan 07, 2019 | 10.93 | 11.15 | 10.80 | 11.04 | 9,389,257 | +0.18(+1.68%) |
Jan 04, 2019 | 10.96 | 11.10 | 10.85 | 10.86 | 5,061,612 | -0.04(-0.37%) |
Jan 03, 2019 | 10.55 | 11.01 | 10.52 | 10.90 | 7,486,904 | +0.32(+3.07%) |
Jan 02, 2019 | 10.72 | 10.74 | 10.49 | 10.57 | 4,721,008 | -0.30(-2.80%) |
Dec 31, 2018 | 10.89 | 10.91 | 10.69 | 10.88 | 4,130,676 | +0.05(+0.44%) |
Dec 28, 2018 | 10.93 | 11.00 | 10.70 | 10.83 | 5,191,689 | -0.06(-0.56%) |
Dec 27, 2018 | 10.81 | 10.90 | 10.51 | 10.89 | 4,669,197 | -0.03(-0.25%) |
Dec 26, 2018 | 10.37 | 10.92 | 10.33 | 10.92 | 5,618,949 | +0.57(+5.49%) |
Dec 24, 2018 | 10.89 | 10.94 | 10.32 | 10.35 | 4,082,341 | -0.64(-5.85%) |
Dec 21, 2018 | 11.17 | 11.35 | 10.95 | 10.99 | 11,895,522 | -0.18(-1.57%) |
Dec 20, 2018 | 11.13 | 11.28 | 11.03 | 11.17 | 8,753,683 | +0.07(+0.61%) |
Dec 19, 2018 | 11.23 | 11.33 | 11.01 | 11.10 | 5,480,680 | +0.07(+0.61%) |
Dec 18, 2018 | 10.95 | 11.18 | 10.92 | 11.03 | 5,118,799 | +0.14(+1.24%) |
Dec 17, 2018 | 11.43 | 11.44 | 10.86 | 10.90 | 5,211,896 | -0.50(-4.39%) |
Dec 14, 2018 | 11.41 | 11.42 | 11.33 | 11.40 | 3,262,562 | -0.06(-0.53%) |
Dec 13, 2018 | 11.35 | 11.53 | 11.35 | 11.46 | 4,680,112 | +0.16(+1.44%) |
Dec 12, 2018 | 11.50 | 11.57 | 11.26 | 11.30 | 6,241,526 | -0.05(-0.42%) |
Dec 11, 2018 | 11.47 | 11.53 | 11.35 | 11.35 | 7,598,631 | +0.03(+0.24%) |
Dec 10, 2018 | 11.33 | 11.39 | 11.17 | 11.32 | 4,588,934 | +0.01(+0.06%) |
Dec 07, 2018 | 11.62 | 11.62 | 11.23 | 11.31 | 18,199,142 | -0.35(-2.97%) |
Dec 06, 2018 | 11.48 | 11.68 | 11.18 | 11.66 | 5,207,806 | +0.15(+1.27%) |
Dec 04, 2018 | 11.57 | 11.68 | 11.45 | 11.51 | 5,871,707 | -0.06(-0.52%) |
Dec 03, 2018 | 11.60 | 11.63 | 11.45 | 11.57 | 5,614,477 | +0.06(+0.52%) |
Nov 30, 2018 | 11.43 | 11.56 | 11.37 | 11.51 | 7,730,731 | +0.08(+0.70%) |
Nov 29, 2018 | 11.30 | 11.45 | 11.22 | 11.43 | 6,812,627 | +0.14(+1.24%) |
Nov 28, 2018 | 11.13 | 11.32 | 11.05 | 11.29 | 3,938,167 | +0.15(+1.32%) |
Nov 27, 2018 | 10.99 | 11.18 | 10.95 | 11.15 | 4,587,645 | +0.17(+1.58%) |
Nov 26, 2018 | 11.03 | 11.04 | 10.91 | 10.97 | 3,103,575 | -0.01(-0.06%) |
Nov 23, 2018 | 10.97 | 11.05 | 10.90 | 10.98 | 1,860,374 | -0.02(-0.18%) |
Nov 21, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.07(-0.66%) | |
Nov 20, 2018 | 11.04 | 11.15 | 11.02 | 11.07 | 3,939,361 | -0.01(-0.06%) |
Nov 19, 2018 | 11.07 | 11.14 | 10.99 | 11.08 | 3,264,066 | +0.01(+0.06%) |
Nov 16, 2018 | 10.89 | 11.07 | 10.85 | 11.07 | 3,748,201 | +0.17(+1.59%) |
Nov 15, 2018 | 10.87 | 10.90 | 10.68 | 10.90 | 5,054,551 | -0.01(-0.06%) |
Nov 14, 2018 | 11.04 | 11.04 | 10.85 | 10.91 | 3,852,024 | -0.12(-1.09%) |
Nov 13, 2018 | 11.14 | 11.19 | 10.97 | 11.03 | 5,818,110 | -0.04(-0.36%) |
Nov 12, 2018 | 11.15 | 11.27 | 11.02 | 11.07 | 4,791,529 | -0.08(-0.72%) |
Nov 09, 2018 | 11.07 | 11.23 | 11.05 | 11.15 | 5,442,805 | +0.09(+0.78%) |
Nov 08, 2018 | 11.11 | 11.15 | 10.93 | 11.06 | 3,879,825 | -0.10(-0.90%) |
Nov 07, 2018 | 10.97 | 11.16 | 10.91 | 11.16 | 6,982,894 | +0.27(+2.51%) |
Nov 06, 2018 | 10.75 | 10.92 | 10.63 | 10.89 | 7,633,183 | +0.17(+1.62%) |
Nov 05, 2018 | 10.28 | 10.77 | 10.28 | 10.71 | 9,249,428 | +0.49(+4.76%) |
Nov 02, 2018 | 10.37 | 10.38 | 10.05 | 10.23 | 6,255,153 | -0.11(-1.03%) |
Nov 01, 2018 | 9.925 | 10.37 | 9.885 | 10.33 | 5,569,293 | +0.43(+4.31%) |
Oct 31, 2018 | 10.03 | 10.06 | 9.865 | 9.905 | 3,886,896 | -0.12(-1.20%) |
Oct 30, 2018 | 9.925 | 10.10 | 9.879 | 10.03 | 4,916,045 | +0.13(+1.35%) |
Oct 29, 2018 | 9.892 | 10.05 | 9.839 | 9.892 | 4,690,013 | +0.05(+0.54%) |
Oct 26, 2018 | 10.03 | 10.07 | 9.745 | 9.839 | 3,056,918 | -0.21(-2.12%) |
Oct 25, 2018 | 9.939 | 10.12 | 9.859 | 10.05 | 3,695,243 | +0.09(+0.87%) |
Oct 24, 2018 | 9.825 | 10.04 | 9.779 | 9.965 | 4,934,635 | +0.16(+1.63%) |
Oct 23, 2018 | 9.672 | 9.892 | 9.639 | 9.805 | 3,493,577 | +0.12(+1.24%) |
Oct 22, 2018 | 9.832 | 9.875 | 9.652 | 9.685 | 2,493,999 | -0.13(-1.29%) |
Oct 19, 2018 | 9.765 | 9.839 | 9.745 | 9.812 | 2,413,190 | +0.06(+0.62%) |
Oct 18, 2018 | 9.732 | 9.819 | 9.699 | 9.752 | 2,369,926 | +0.03(+0.27%) |
Oct 17, 2018 | 9.699 | 9.805 | 9.655 | 9.726 | 3,920,945 | +0.03(+0.27%) |
Oct 16, 2018 | 9.499 | 9.726 | 9.456 | 9.699 | 2,382,842 | +0.21(+2.18%) |
Oct 15, 2018 | 9.372 | 9.546 | 9.372 | 9.492 | 2,141,573 | +0.12(+1.28%) |
Oct 12, 2018 | 9.492 | 9.529 | 9.319 | 9.372 | 3,866,865 | -0.03(-0.35%) |
Oct 11, 2018 | 9.699 | 9.732 | 9.406 | 9.406 | 4,504,570 | -0.29(-2.96%) |
Oct 10, 2018 | 9.692 | 9.852 | 9.666 | 9.692 | 3,018,630 | -0.04(-0.41%) |
Oct 09, 2018 | 9.712 | 9.752 | 9.652 | 9.732 | 2,013,814 | +0.04(+0.41%) |
Oct 08, 2018 | 9.572 | 9.739 | 9.572 | 9.692 | 2,564,155 | +0.17(+1.75%) |
Oct 05, 2018 | 9.446 | 9.612 | 9.439 | 9.526 | 2,114,654 | +0.11(+1.13%) |
Oct 04, 2018 | 9.426 | 9.512 | 9.352 | 9.419 | 3,896,380 | -0.09(-0.91%) |
Oct 03, 2018 | 9.719 | 9.745 | 9.422 | 9.506 | 5,474,789 | -0.20(-2.06%) |
Oct 02, 2018 | 9.805 | 9.822 | 9.695 | 9.706 | 2,115,926 | -0.10(-1.02%) |