Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.03 | 14.38 | 13.48 | 14.34 | 7,171,658 | -0.03(-0.19%) |
Feb 27, 2020 | 14.56 | 14.90 | 14.35 | 14.37 | 4,561,233 | -0.49(-3.28%) |
Feb 26, 2020 | 14.74 | 15.12 | 14.67 | 14.85 | 4,440,985 | +0.10(+0.67%) |
Feb 25, 2020 | 15.28 | 15.28 | 14.75 | 14.75 | 2,776,685 | -0.38(-2.51%) |
Feb 24, 2020 | 15.36 | 15.49 | 15.02 | 15.13 | 3,456,142 | -0.74(-4.66%) |
Feb 21, 2020 | 15.82 | 16.02 | 15.71 | 15.87 | 2,972,104 | -0.02(-0.11%) |
Feb 20, 2020 | 16.20 | 16.20 | 15.85 | 15.89 | 3,498,305 | -0.36(-2.22%) |
Feb 19, 2020 | 16.20 | 16.28 | 16.08 | 16.25 | 2,191,543 | +0.14(+0.90%) |
Feb 18, 2020 | 16.08 | 16.28 | 16.02 | 16.11 | 2,427,309 | -0.13(-0.78%) |
Feb 14, 2020 | 16.25 | 16.28 | 16.15 | 16.23 | 1,845,216 | +0.08(+0.50%) |
Feb 13, 2020 | 16.08 | 16.21 | 16.00 | 16.15 | 3,354,419 | -0.03(-0.17%) |
Feb 12, 2020 | 15.44 | 16.25 | 15.37 | 16.18 | 7,318,482 | +0.88(+5.79%) |
Feb 11, 2020 | 14.97 | 15.40 | 14.93 | 15.30 | 3,012,431 | +0.42(+2.79%) |
Feb 10, 2020 | 14.99 | 15.09 | 14.85 | 14.88 | 2,094,420 | -0.21(-1.38%) |
Feb 07, 2020 | 15.20 | 15.24 | 14.99 | 15.09 | 2,170,934 | -0.14(-0.95%) |
Feb 06, 2020 | 15.59 | 15.59 | 15.19 | 15.23 | 2,323,213 | -0.28(-1.80%) |
Feb 05, 2020 | 15.66 | 15.73 | 15.45 | 15.51 | 4,952,297 | +0.01(+0.06%) |
Feb 04, 2020 | 15.35 | 15.57 | 15.20 | 15.50 | 5,805,325 | +0.19(+1.24%) |
Feb 03, 2020 | 15.14 | 15.35 | 15.14 | 15.31 | 2,735,339 | +0.25(+1.68%) |
Jan 31, 2020 | 15.46 | 15.46 | 15.02 | 15.06 | 6,577,923 | -0.40(-2.57%) |
Jan 30, 2020 | 15.40 | 15.56 | 15.35 | 15.46 | 7,023,464 | -0.13(-0.81%) |
Jan 29, 2020 | 15.20 | 15.65 | 15.15 | 15.58 | 10,222,690 | +0.39(+2.56%) |
Jan 28, 2020 | 14.70 | 15.21 | 14.69 | 15.20 | 4,218,703 | +0.58(+3.95%) |
Jan 27, 2020 | 14.79 | 14.87 | 14.49 | 14.62 | 6,037,596 | -0.44(-2.94%) |
Jan 24, 2020 | 15.03 | 15.09 | 14.99 | 15.06 | 4,533,910 | +0.02(+0.12%) |
Jan 23, 2020 | 14.91 | 15.08 | 14.84 | 15.04 | 4,564,118 | +0.08(+0.54%) |
Jan 22, 2020 | 15.04 | 15.10 | 14.92 | 14.96 | 1,882,836 | +0.02(+0.12%) |
Jan 21, 2020 | 14.93 | 15.03 | 14.91 | 14.94 | 3,245,351 | +0.02(+0.12%) |
Jan 17, 2020 | 14.68 | 14.96 | 14.66 | 14.93 | 2,001,153 | +0.23(+1.60%) |
Jan 16, 2020 | 14.28 | 14.70 | 14.28 | 14.69 | 3,555,229 | +0.47(+3.30%) |
Jan 15, 2020 | 14.26 | 14.38 | 14.20 | 14.22 | 2,318,107 | -0.05(-0.38%) |
Jan 14, 2020 | 14.41 | 14.46 | 14.17 | 14.28 | 2,032,656 | -0.15(-1.06%) |
Jan 13, 2020 | 14.44 | 14.49 | 14.29 | 14.43 | 1,305,235 | -0.04(-0.25%) |
Jan 10, 2020 | 14.40 | 14.55 | 14.34 | 14.46 | 1,892,950 | +0.13(+0.88%) |
Jan 09, 2020 | 14.38 | 14.43 | 14.23 | 14.34 | 1,756,539 | +0.02(+0.13%) |
Jan 08, 2020 | 14.38 | 14.44 | 14.27 | 14.32 | 1,663,633 | -0.05(-0.38%) |
Jan 07, 2020 | 14.65 | 14.66 | 14.36 | 14.37 | 1,598,944 | -0.22(-1.49%) |
Jan 06, 2020 | 14.64 | 14.76 | 14.56 | 14.59 | 1,426,580 | -0.07(-0.49%) |
Jan 03, 2020 | 14.50 | 14.74 | 14.45 | 14.66 | 1,509,309 | -0.02(-0.12%) |
Jan 02, 2020 | 14.51 | 14.68 | 14.48 | 14.68 | 1,611,188 | +0.23(+1.62%) |
Dec 31, 2019 | 14.47 | 14.56 | 14.41 | 14.45 | 1,165,761 | -0.06(-0.44%) |
Dec 30, 2019 | 14.71 | 14.74 | 14.43 | 14.51 | 2,138,668 | -0.22(-1.47%) |
Dec 27, 2019 | 14.61 | 14.80 | 14.61 | 14.73 | 816,453 | +0.13(+0.87%) |
Dec 26, 2019 | 14.53 | 14.65 | 14.50 | 14.60 | 994,473 | +0.14(+0.94%) |
Dec 24, 2019 | 14.50 | 14.54 | 14.44 | 14.46 | 586,535 | -0.04(-0.25%) |
Dec 23, 2019 | 14.50 | 14.56 | 14.43 | 14.50 | 1,466,263 | -0.01(-0.06%) |
Dec 20, 2019 | 14.54 | 14.63 | 14.45 | 14.51 | 2,840,975 | +0.05(+0.31%) |
Dec 19, 2019 | 14.52 | 14.53 | 14.38 | 14.46 | 2,413,350 | -0.04(-0.25%) |
Dec 18, 2019 | 14.03 | 14.52 | 14.03 | 14.50 | 6,071,569 | +0.47(+3.35%) |
Dec 17, 2019 | 14.19 | 14.19 | 13.91 | 14.03 | 1,706,369 | -0.12(-0.83%) |
Dec 16, 2019 | 14.27 | 14.33 | 14.13 | 14.15 | 2,221,446 | -0.06(-0.44%) |
Dec 13, 2019 | 14.03 | 14.28 | 14.00 | 14.21 | 1,796,264 | +0.24(+1.75%) |
Dec 12, 2019 | 13.88 | 14.07 | 13.85 | 13.97 | 2,443,825 | +0.09(+0.65%) |
Dec 11, 2019 | 13.70 | 13.93 | 13.64 | 13.88 | 5,361,942 | +0.21(+1.52%) |
Dec 10, 2019 | 13.54 | 13.71 | 13.49 | 13.67 | 3,824,319 | +0.14(+1.00%) |
Dec 09, 2019 | 13.60 | 13.72 | 13.53 | 13.53 | 1,921,521 | -0.06(-0.46%) |
Dec 06, 2019 | 13.65 | 13.72 | 13.50 | 13.60 | 1,373,308 | -0.08(-0.59%) |
Dec 05, 2019 | 13.54 | 13.72 | 13.53 | 13.68 | 2,180,170 | +0.14(+1.00%) |
Dec 04, 2019 | 13.48 | 13.56 | 13.44 | 13.54 | 3,587,905 | +0.11(+0.81%) |
Dec 03, 2019 | 13.45 | 13.52 | 13.39 | 13.44 | 2,026,447 | -0.10(-0.73%) |
Dec 02, 2019 | 13.76 | 13.81 | 13.53 | 13.53 | 2,787,535 | -0.27(-1.96%) |
Nov 29, 2019 | 13.90 | 13.90 | 13.73 | 13.81 | 1,136,855 | -0.10(-0.71%) |
Nov 27, 2019 | 13.91 | 13.95 | 13.80 | 13.91 | 2,001,153 | -0.05(-0.32%) |
Nov 26, 2019 | 13.91 | 14.06 | 13.80 | 13.95 | 5,071,263 | -0.19(-1.34%) |
Nov 25, 2019 | 14.16 | 14.19 | 14.08 | 14.14 | 2,261,775 | -0.02(-0.13%) |
Nov 22, 2019 | 14.15 | 14.24 | 14.10 | 14.16 | 2,199,397 | +0.04(+0.26%) |
Nov 21, 2019 | 14.19 | 14.19 | 13.99 | 14.12 | 1,736,225 | +0.02(+0.13%) |
Nov 20, 2019 | 13.98 | 14.19 | 13.94 | 14.10 | 1,167,614 | +0.07(+0.52%) |
Nov 19, 2019 | 14.17 | 14.18 | 13.93 | 14.03 | 2,568,626 | -0.06(-0.45%) |
Nov 18, 2019 | 14.34 | 14.34 | 14.09 | 14.09 | 1,441,152 | -0.23(-1.58%) |
Nov 15, 2019 | 14.32 | 14.38 | 14.26 | 14.32 | 1,478,299 | +0.10(+0.70%) |
Nov 14, 2019 | 14.03 | 14.22 | 13.98 | 14.22 | 1,775,979 | +0.14(+0.96%) |
Nov 13, 2019 | 14.03 | 14.15 | 14.00 | 14.09 | 1,813,707 | -0.07(-0.51%) |
Nov 12, 2019 | 14.42 | 14.42 | 14.14 | 14.16 | 3,095,530 | -0.29(-2.00%) |
Nov 11, 2019 | 14.32 | 14.48 | 14.28 | 14.45 | 2,027,836 | +0.09(+0.63%) |
Nov 08, 2019 | 14.34 | 14.42 | 14.31 | 14.36 | 1,168,419 | -0.06(-0.44%) |
Nov 07, 2019 | 14.42 | 14.54 | 14.35 | 14.42 | 1,671,776 | +0.12(+0.87%) |
Nov 06, 2019 | 14.14 | 14.35 | 14.07 | 14.30 | 2,280,094 | +0.07(+0.50%) |
Nov 05, 2019 | 14.39 | 14.44 | 14.06 | 14.22 | 3,618,825 | -0.24(-1.67%) |
Nov 04, 2019 | 14.44 | 14.66 | 14.43 | 14.46 | 1,412,248 | +0.08(+0.56%) |
Nov 01, 2019 | 14.21 | 14.39 | 14.13 | 14.38 | 2,587,761 | +0.27(+1.90%) |
Oct 31, 2019 | 14.33 | 14.41 | 14.09 | 14.12 | 2,954,422 | -0.29(-2.04%) |
Oct 30, 2019 | 14.33 | 14.45 | 14.29 | 14.41 | 1,808,864 | +0.00(+0.00%) |
Oct 29, 2019 | 14.47 | 14.62 | 14.36 | 14.41 | 3,132,551 | -0.15(-1.04%) |
Oct 28, 2019 | 14.54 | 14.64 | 14.48 | 14.56 | 2,689,849 | +0.04(+0.25%) |
Oct 25, 2019 | 14.60 | 14.67 | 14.48 | 14.53 | 1,924,525 | -0.06(-0.43%) |
Oct 24, 2019 | 14.56 | 14.65 | 14.56 | 14.59 | 3,308,312 | +0.07(+0.49%) |
Oct 23, 2019 | 14.35 | 14.55 | 14.29 | 14.52 | 2,078,875 | +0.12(+0.81%) |
Oct 22, 2019 | 14.51 | 14.69 | 14.32 | 14.40 | 3,566,822 | -0.09(-0.62%) |
Oct 21, 2019 | 14.27 | 14.53 | 14.24 | 14.49 | 3,113,274 | +0.21(+1.44%) |
Oct 18, 2019 | 14.19 | 14.36 | 14.18 | 14.29 | 3,185,928 | +0.08(+0.57%) |
Oct 17, 2019 | 14.21 | 14.29 | 14.10 | 14.21 | 9,356,314 | +0.15(+1.08%) |
Oct 16, 2019 | 13.50 | 14.21 | 13.50 | 14.05 | 7,955,379 | +0.52(+3.83%) |
Oct 15, 2019 | 13.62 | 13.70 | 13.49 | 13.54 | 5,524,794 | -0.08(-0.59%) |
Oct 14, 2019 | 13.71 | 13.78 | 13.62 | 13.62 | 3,072,701 | -0.12(-0.91%) |
Oct 11, 2019 | 13.72 | 13.84 | 13.65 | 13.74 | 3,099,915 | +0.16(+1.18%) |
Oct 10, 2019 | 13.31 | 13.71 | 13.30 | 13.58 | 6,778,337 | +0.28(+2.08%) |
Oct 09, 2019 | 13.37 | 13.37 | 13.21 | 13.30 | 2,287,970 | +0.11(+0.81%) |
Oct 08, 2019 | 13.39 | 13.43 | 13.18 | 13.20 | 2,878,422 | -0.15(-1.14%) |
Oct 07, 2019 | 13.53 | 13.65 | 13.35 | 13.35 | 1,522,867 | -0.25(-1.84%) |
Oct 04, 2019 | 13.13 | 13.62 | 13.12 | 13.60 | 2,249,984 | +0.49(+3.75%) |
Oct 03, 2019 | 13.09 | 13.11 | 12.89 | 13.11 | 1,270,065 | +0.12(+0.89%) |
Oct 02, 2019 | 13.28 | 13.28 | 12.94 | 12.99 | 1,448,017 | -0.28(-2.09%) |
Oct 01, 2019 | 13.17 | 13.31 | 13.11 | 13.27 | 1,968,186 | +0.00(+0.00%) |
Sep 30, 2019 | 13.13 | 13.35 | 13.09 | 13.27 | 2,348,603 | +0.18(+1.36%) |
Sep 27, 2019 | 13.24 | 13.29 | 13.08 | 13.09 | 1,696,951 | -0.14(-1.08%) |
Sep 26, 2019 | 13.24 | 13.32 | 13.13 | 13.23 | 1,739,366 | +0.01(+0.07%) |
Sep 25, 2019 | 12.96 | 13.24 | 12.92 | 13.22 | 2,407,499 | +0.10(+0.75%) |
Sep 24, 2019 | 13.41 | 13.46 | 13.11 | 13.13 | 1,448,660 | -0.24(-1.80%) |
Sep 23, 2019 | 13.47 | 13.61 | 13.36 | 13.37 | 1,926,960 | -0.17(-1.25%) |
Sep 20, 2019 | 13.50 | 13.60 | 13.42 | 13.54 | 3,394,351 | +0.05(+0.40%) |
Sep 19, 2019 | 13.39 | 13.56 | 13.30 | 13.48 | 1,551,053 | +0.09(+0.67%) |
Sep 18, 2019 | 13.42 | 13.46 | 13.19 | 13.39 | 1,580,380 | -0.10(-0.73%) |
Sep 17, 2019 | 12.91 | 13.52 | 12.86 | 13.49 | 2,368,382 | +0.48(+3.71%) |
Sep 16, 2019 | 13.06 | 13.21 | 12.91 | 13.01 | 693,973 | -0.13(-1.02%) |
Sep 13, 2019 | 13.06 | 13.16 | 12.88 | 13.14 | 1,430,739 | +0.21(+1.59%) |
Sep 12, 2019 | 12.99 | 13.07 | 12.91 | 12.94 | 1,488,499 | -0.03(-0.21%) |
Sep 11, 2019 | 12.99 | 12.99 | 12.80 | 12.96 | 988,852 | +0.09(+0.69%) |
Sep 10, 2019 | 12.91 | 12.99 | 12.71 | 12.88 | 1,488,442 | -0.10(-0.76%) |
Sep 09, 2019 | 13.06 | 13.18 | 12.92 | 12.97 | 1,949,475 | +0.00(+0.00%) |
Sep 06, 2019 | 13.03 | 13.16 | 12.69 | 12.97 | 1,679,144 | +0.03(+0.21%) |
Sep 05, 2019 | 13.21 | 13.30 | 12.88 | 12.95 | 1,883,410 | -0.08(-0.62%) |
Sep 04, 2019 | 12.96 | 13.12 | 12.89 | 13.03 | 3,054,128 | +0.23(+1.81%) |
Sep 03, 2019 | 12.85 | 12.95 | 12.71 | 12.80 | 2,420,400 | -0.26(-1.98%) |
Aug 30, 2019 | 12.65 | 13.07 | 12.63 | 13.05 | 4,657,097 | +0.37(+2.89%) |
Aug 29, 2019 | 12.41 | 12.78 | 12.32 | 12.69 | 2,202,087 | +0.32(+2.60%) |
Aug 28, 2019 | 12.18 | 12.47 | 12.15 | 12.37 | 4,066,831 | +0.08(+0.65%) |
Aug 27, 2019 | 11.93 | 12.31 | 11.92 | 12.29 | 4,285,440 | +0.40(+3.38%) |
Aug 26, 2019 | 11.80 | 11.91 | 11.74 | 11.88 | 1,123,132 | +0.12(+1.06%) |
Aug 23, 2019 | 11.88 | 12.04 | 11.76 | 11.76 | 2,054,552 | -0.20(-1.64%) |
Aug 22, 2019 | 11.97 | 12.04 | 11.88 | 11.96 | 1,653,767 | +0.00(+0.00%) |
Aug 21, 2019 | 11.88 | 12.02 | 11.83 | 11.96 | 1,550,497 | +0.18(+1.52%) |
Aug 20, 2019 | 11.76 | 11.91 | 11.67 | 11.78 | 1,593,219 | +0.05(+0.46%) |
Aug 19, 2019 | 11.92 | 12.00 | 11.65 | 11.72 | 1,238,573 | -0.17(-1.43%) |
Aug 16, 2019 | 11.78 | 11.94 | 11.73 | 11.89 | 2,135,189 | +0.23(+1.99%) |
Aug 15, 2019 | 11.91 | 11.91 | 11.55 | 11.66 | 2,782,285 | -0.13(-1.14%) |
Aug 14, 2019 | 12.02 | 12.11 | 11.76 | 11.80 | 2,585,166 | -0.46(-3.72%) |
Aug 13, 2019 | 12.14 | 12.34 | 12.04 | 12.25 | 2,563,013 | +0.11(+0.88%) |
Aug 12, 2019 | 12.41 | 12.43 | 12.10 | 12.14 | 1,080,479 | -0.45(-3.55%) |
Aug 09, 2019 | 12.80 | 12.81 | 12.44 | 12.59 | 1,997,210 | -0.19(-1.47%) |
Aug 08, 2019 | 12.54 | 12.88 | 12.53 | 12.78 | 5,057,360 | +0.22(+1.78%) |
Aug 07, 2019 | 12.08 | 12.62 | 12.02 | 12.55 | 6,193,822 | +0.26(+2.11%) |
Aug 06, 2019 | 11.99 | 12.30 | 11.95 | 12.30 | 4,529,438 | +0.40(+3.38%) |
Aug 05, 2019 | 12.02 | 12.03 | 11.69 | 11.89 | 2,823,089 | -0.37(-2.99%) |
Aug 02, 2019 | 12.36 | 12.36 | 12.14 | 12.26 | 2,355,931 | -0.17(-1.36%) |
Aug 01, 2019 | 12.50 | 12.72 | 12.39 | 12.43 | 3,115,631 | -0.06(-0.50%) |
Jul 31, 2019 | 12.84 | 12.85 | 12.41 | 12.49 | 4,349,042 | -0.38(-2.98%) |
Jul 30, 2019 | 12.96 | 13.02 | 12.81 | 12.88 | 1,768,122 | -0.06(-0.48%) |
Jul 29, 2019 | 12.60 | 13.02 | 12.60 | 12.94 | 1,698,002 | +0.29(+2.26%) |
Jul 26, 2019 | 12.85 | 12.95 | 12.58 | 12.65 | 2,607,024 | -0.06(-0.49%) |
Jul 25, 2019 | 12.94 | 13.03 | 12.71 | 12.71 | 3,361,349 | -0.19(-1.45%) |
Jul 24, 2019 | 13.11 | 13.17 | 12.87 | 12.90 | 3,572,460 | -0.12(-0.89%) |
Jul 23, 2019 | 13.27 | 13.30 | 12.96 | 13.02 | 4,060,213 | -0.20(-1.49%) |
Jul 22, 2019 | 13.33 | 13.40 | 13.13 | 13.21 | 2,180,777 | -0.12(-0.87%) |
Jul 19, 2019 | 13.45 | 13.49 | 13.29 | 13.33 | 3,127,018 | -0.14(-1.06%) |
Jul 18, 2019 | 13.74 | 13.77 | 13.38 | 13.47 | 4,477,380 | -0.27(-1.95%) |
Jul 17, 2019 | 13.35 | 13.87 | 13.35 | 13.74 | 2,951,672 | +0.47(+3.57%) |
Jul 16, 2019 | 13.42 | 13.45 | 13.18 | 13.27 | 1,969,677 | -0.12(-0.87%) |
Jul 15, 2019 | 13.13 | 13.40 | 13.06 | 13.38 | 3,090,173 | +0.33(+2.53%) |
Jul 12, 2019 | 13.12 | 13.18 | 12.94 | 13.05 | 3,875,370 | -0.06(-0.48%) |
Jul 11, 2019 | 13.07 | 13.16 | 12.87 | 13.12 | 1,978,348 | +0.15(+1.17%) |
Jul 10, 2019 | 12.98 | 13.07 | 12.74 | 12.97 | 1,912,601 | +0.04(+0.27%) |
Jul 09, 2019 | 13.25 | 13.39 | 12.73 | 12.93 | 3,164,610 | -0.39(-2.91%) |
Jul 08, 2019 | 13.19 | 13.42 | 13.15 | 13.32 | 2,185,285 | +0.14(+1.07%) |
Jul 05, 2019 | 13.01 | 13.23 | 12.94 | 13.18 | 1,056,288 | +0.19(+1.42%) |
Jul 03, 2019 | 13.03 | 13.05 | 12.87 | 12.99 | 1,142,856 | -0.08(-0.61%) |
Jul 02, 2019 | 13.06 | 13.12 | 13.01 | 13.07 | 1,451,656 | +0.04(+0.27%) |
Jul 01, 2019 | 13.00 | 13.08 | 12.78 | 13.04 | 2,432,896 | +0.20(+1.58%) |
Jun 28, 2019 | 12.96 | 12.97 | 12.60 | 12.83 | 3,013,995 | -0.08(-0.61%) |
Jun 27, 2019 | 13.29 | 13.33 | 12.89 | 12.91 | 2,686,732 | -0.43(-3.24%) |
Jun 26, 2019 | 13.38 | 13.45 | 13.33 | 13.34 | 1,864,631 | +0.02(+0.13%) |
Jun 25, 2019 | 13.46 | 13.63 | 13.30 | 13.33 | 2,935,716 | -0.17(-1.24%) |
Jun 24, 2019 | 13.36 | 13.54 | 13.32 | 13.49 | 3,065,795 | +0.11(+0.79%) |
Jun 21, 2019 | 13.38 | 13.54 | 13.13 | 13.39 | 4,506,641 | -0.11(-0.78%) |
Jun 20, 2019 | 13.34 | 13.51 | 13.30 | 13.49 | 2,707,040 | +0.34(+2.61%) |
Jun 19, 2019 | 12.89 | 13.19 | 12.86 | 13.15 | 1,953,550 | +0.26(+1.98%) |
Jun 18, 2019 | 12.82 | 12.91 | 12.75 | 12.89 | 1,482,444 | +0.22(+1.74%) |
Jun 17, 2019 | 12.74 | 12.85 | 12.67 | 12.67 | 1,064,664 | -0.10(-0.76%) |
Jun 14, 2019 | 12.89 | 12.99 | 12.76 | 12.77 | 1,200,719 | -0.23(-1.76%) |
Jun 13, 2019 | 13.09 | 13.16 | 12.90 | 13.00 | 1,750,794 | -0.04(-0.27%) |
Jun 12, 2019 | 13.22 | 13.26 | 13.01 | 13.04 | 1,830,720 | -0.20(-1.53%) |
Jun 11, 2019 | 13.26 | 13.34 | 13.18 | 13.24 | 2,886,643 | +0.11(+0.81%) |
Jun 10, 2019 | 13.09 | 13.37 | 12.99 | 13.13 | 2,960,430 | +0.19(+1.50%) |
Jun 07, 2019 | 12.82 | 13.04 | 12.71 | 12.94 | 1,224,205 | +0.17(+1.31%) |
Jun 06, 2019 | 13.00 | 13.09 | 12.74 | 12.77 | 3,626,763 | -0.23(-1.76%) |
Jun 05, 2019 | 12.86 | 13.04 | 12.74 | 13.00 | 3,371,054 | +0.15(+1.17%) |
Jun 04, 2019 | 12.69 | 12.97 | 12.54 | 12.85 | 2,832,052 | +0.27(+2.17%) |
Jun 03, 2019 | 12.45 | 12.62 | 12.34 | 12.58 | 4,468,422 | +0.21(+1.71%) |
May 31, 2019 | 12.16 | 12.60 | 12.14 | 12.37 | 5,661,864 | -0.51(-3.97%) |
May 30, 2019 | 12.69 | 12.98 | 12.67 | 12.88 | 2,510,630 | +0.21(+1.67%) |
May 29, 2019 | 12.23 | 12.68 | 12.15 | 12.67 | 2,857,586 | +0.39(+3.16%) |
May 28, 2019 | 12.55 | 12.55 | 12.26 | 12.28 | 2,754,434 | -0.23(-1.83%) |
May 24, 2019 | 12.63 | 12.63 | 12.35 | 12.51 | 2,141,168 | -0.01(-0.07%) |
May 23, 2019 | 12.48 | 12.60 | 12.37 | 12.52 | 1,856,164 | -0.11(-0.84%) |
May 22, 2019 | 12.73 | 12.74 | 12.51 | 12.62 | 1,385,227 | -0.11(-0.90%) |
May 21, 2019 | 12.74 | 12.75 | 12.48 | 12.74 | 3,387,338 | +0.07(+0.56%) |
May 20, 2019 | 12.66 | 12.84 | 12.59 | 12.67 | 1,877,044 | +0.02(+0.14%) |
May 17, 2019 | 12.51 | 12.74 | 12.48 | 12.65 | 2,292,066 | +0.04(+0.28%) |
May 16, 2019 | 12.48 | 12.68 | 12.38 | 12.61 | 2,640,294 | +0.15(+1.20%) |
May 15, 2019 | 12.11 | 12.55 | 11.98 | 12.46 | 1,671,420 | +0.13(+1.07%) |
May 14, 2019 | 12.34 | 12.47 | 12.28 | 12.33 | 3,111,349 | +0.10(+0.79%) |
May 13, 2019 | 12.21 | 12.28 | 12.04 | 12.23 | 2,623,788 | -0.19(-1.56%) |
May 10, 2019 | 12.32 | 12.57 | 12.06 | 12.43 | 2,736,592 | +0.12(+1.00%) |
May 09, 2019 | 12.02 | 12.38 | 11.72 | 12.30 | 4,074,563 | +0.15(+1.23%) |
May 08, 2019 | 12.37 | 12.43 | 12.15 | 12.15 | 1,925,299 | -0.27(-2.20%) |
May 07, 2019 | 12.60 | 12.69 | 12.31 | 12.43 | 2,066,626 | -0.28(-2.22%) |
May 06, 2019 | 12.76 | 12.81 | 12.60 | 12.71 | 2,304,309 | -0.23(-1.77%) |
May 03, 2019 | 12.92 | 13.04 | 12.92 | 12.94 | 2,544,622 | +0.03(+0.21%) |
May 02, 2019 | 12.82 | 13.04 | 12.82 | 12.91 | 3,279,310 | +0.19(+1.52%) |
May 01, 2019 | 13.02 | 13.12 | 12.68 | 12.72 | 2,434,473 | -0.30(-2.30%) |
Apr 30, 2019 | 13.55 | 13.56 | 12.85 | 13.02 | 5,063,272 | -0.61(-4.46%) |
Apr 29, 2019 | 13.70 | 13.75 | 13.59 | 13.63 | 1,078,623 | -0.04(-0.32%) |
Apr 26, 2019 | 13.62 | 13.78 | 13.56 | 13.67 | 1,759,610 | +0.04(+0.26%) |
Apr 25, 2019 | 13.52 | 13.69 | 13.46 | 13.64 | 2,592,947 | +0.11(+0.78%) |
Apr 24, 2019 | 13.51 | 13.55 | 13.27 | 13.53 | 2,394,266 | +0.02(+0.13%) |
Apr 23, 2019 | 13.82 | 13.86 | 13.42 | 13.51 | 1,637,157 | -0.37(-2.67%) |
Apr 22, 2019 | 14.02 | 14.05 | 13.82 | 13.88 | 1,456,242 | -0.12(-0.88%) |
Apr 18, 2019 | 13.92 | 14.09 | 13.88 | 14.01 | 1,404,942 | +0.05(+0.38%) |
Apr 17, 2019 | 13.71 | 14.07 | 13.67 | 13.95 | 1,550,250 | +0.15(+1.09%) |
Apr 16, 2019 | 13.67 | 13.82 | 13.58 | 13.80 | 988,040 | +0.12(+0.90%) |
Apr 15, 2019 | 13.64 | 13.79 | 13.47 | 13.68 | 1,225,705 | +0.07(+0.52%) |
Apr 12, 2019 | 13.78 | 13.86 | 13.46 | 13.61 | 2,338,697 | -0.18(-1.28%) |
Apr 11, 2019 | 13.96 | 13.97 | 13.65 | 13.78 | 1,070,841 | -0.16(-1.14%) |
Apr 10, 2019 | 13.91 | 13.95 | 13.77 | 13.94 | 1,181,929 | +0.05(+0.38%) |
Apr 09, 2019 | 13.78 | 13.94 | 13.71 | 13.89 | 1,994,827 | +0.07(+0.51%) |
Apr 08, 2019 | 13.57 | 13.91 | 13.47 | 13.82 | 2,829,090 | +0.26(+1.95%) |
Apr 05, 2019 | 13.52 | 13.82 | 13.09 | 13.56 | 3,770,075 | +0.58(+4.48%) |
Apr 04, 2019 | 12.65 | 12.97 | 12.63 | 12.97 | 2,027,990 | +0.31(+2.44%) |
Apr 03, 2019 | 12.70 | 12.75 | 12.54 | 12.67 | 1,410,074 | +0.03(+0.21%) |
Apr 02, 2019 | 12.91 | 12.98 | 12.60 | 12.64 | 2,023,433 | -0.27(-2.12%) |
Apr 01, 2019 | 12.74 | 12.95 | 12.63 | 12.91 | 2,035,401 | +0.33(+2.59%) |
Mar 29, 2019 | 12.44 | 12.59 | 12.29 | 12.59 | 6,813,343 | +0.18(+1.42%) |
Mar 28, 2019 | 12.48 | 12.58 | 12.32 | 12.41 | 3,138,790 | -0.17(-1.33%) |
Mar 27, 2019 | 12.68 | 12.88 | 12.57 | 12.58 | 3,657,174 | -0.30(-2.33%) |
Mar 26, 2019 | 12.89 | 12.97 | 12.83 | 12.88 | 2,992,907 | +0.03(+0.21%) |
Mar 25, 2019 | 13.05 | 13.11 | 12.83 | 12.85 | 2,999,241 | -0.20(-1.55%) |
Mar 22, 2019 | 13.16 | 13.27 | 12.98 | 13.05 | 1,761,993 | -0.39(-2.89%) |
Mar 21, 2019 | 13.47 | 13.56 | 13.19 | 13.44 | 2,610,947 | -0.06(-0.46%) |
Mar 20, 2019 | 12.97 | 13.53 | 12.96 | 13.50 | 4,169,600 | +0.54(+4.15%) |
Mar 19, 2019 | 13.24 | 13.42 | 12.86 | 12.97 | 4,274,876 | -0.32(-2.39%) |
Mar 18, 2019 | 12.82 | 13.31 | 12.82 | 13.28 | 4,578,676 | +0.46(+3.57%) |
Mar 15, 2019 | 12.74 | 12.83 | 12.65 | 12.82 | 5,548,634 | +0.19(+1.46%) |
Mar 14, 2019 | 12.78 | 12.81 | 12.50 | 12.64 | 2,511,864 | -0.19(-1.44%) |
Mar 13, 2019 | 12.73 | 12.86 | 12.53 | 12.82 | 3,616,762 | +0.13(+1.04%) |
Mar 12, 2019 | 12.65 | 12.83 | 12.62 | 12.69 | 2,195,640 | +0.09(+0.70%) |
Mar 11, 2019 | 12.49 | 12.71 | 12.42 | 12.60 | 972,014 | +0.19(+1.56%) |
Mar 08, 2019 | 12.22 | 12.49 | 12.15 | 12.41 | 2,025,214 | +0.15(+1.22%) |
Mar 07, 2019 | 12.10 | 12.29 | 12.07 | 12.26 | 2,494,670 | +0.14(+1.16%) |
Mar 06, 2019 | 12.24 | 12.34 | 11.89 | 12.12 | 1,838,367 | -0.16(-1.29%) |
Mar 05, 2019 | 12.50 | 12.53 | 12.25 | 12.28 | 1,681,000 | -0.21(-1.69%) |
Mar 04, 2019 | 12.68 | 12.70 | 12.45 | 12.49 | 1,887,488 | -0.18(-1.39%) |