Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.509 | 9.576 | 9.295 | 9.317 | 5,194,794 | -0.33(-3.45%) |
Apr 29, 2020 | 9.177 | 9.687 | 9.058 | 9.650 | 6,867,455 | +0.81(+9.21%) |
Apr 28, 2020 | 8.807 | 8.933 | 8.637 | 8.836 | 6,530,907 | +0.24(+2.84%) |
Apr 27, 2020 | 8.533 | 8.637 | 8.459 | 8.592 | 7,245,600 | +0.19(+2.29%) |
Apr 24, 2020 | 8.541 | 8.541 | 8.252 | 8.400 | 8,102,782 | -0.06(-0.70%) |
Apr 23, 2020 | 8.659 | 8.681 | 8.446 | 8.459 | 4,809,142 | -0.10(-1.12%) |
Apr 22, 2020 | 8.674 | 8.733 | 8.533 | 8.555 | 3,258,824 | +0.08(+0.96%) |
Apr 21, 2020 | 8.578 | 8.796 | 8.456 | 8.474 | 4,509,890 | -0.49(-5.45%) |
Apr 20, 2020 | 8.836 | 9.206 | 8.666 | 8.962 | 5,285,875 | -0.18(-2.02%) |
Apr 17, 2020 | 8.955 | 9.154 | 8.836 | 9.147 | 4,542,567 | +0.60(+7.01%) |
Apr 16, 2020 | 8.726 | 8.822 | 8.533 | 8.548 | 3,469,903 | -0.21(-2.36%) |
Apr 15, 2020 | 8.896 | 8.962 | 8.644 | 8.755 | 4,046,906 | -0.55(-5.96%) |
Apr 14, 2020 | 9.487 | 9.657 | 9.243 | 9.310 | 3,216,025 | -0.08(-0.87%) |
Apr 13, 2020 | 9.465 | 9.495 | 9.165 | 9.391 | 3,253,852 | -0.07(-0.78%) |
Apr 09, 2020 | 9.214 | 9.517 | 9.140 | 9.465 | 6,123,743 | +0.42(+4.66%) |
Apr 08, 2020 | 8.910 | 9.132 | 8.829 | 9.043 | 3,832,861 | +0.21(+2.43%) |
Apr 07, 2020 | 9.051 | 9.332 | 8.807 | 8.829 | 6,414,168 | +0.17(+1.96%) |
Apr 06, 2020 | 8.799 | 8.859 | 8.515 | 8.659 | 6,247,391 | +0.27(+3.26%) |
Apr 03, 2020 | 8.518 | 8.592 | 8.223 | 8.385 | 3,317,602 | -0.17(-1.99%) |
Apr 02, 2020 | 8.718 | 8.999 | 8.437 | 8.555 | 4,752,596 | -0.19(-2.20%) |
Apr 01, 2020 | 8.770 | 8.992 | 8.644 | 8.748 | 5,374,506 | -0.53(-5.66%) |
Mar 31, 2020 | 8.770 | 9.391 | 8.770 | 9.273 | 6,290,621 | +0.40(+4.50%) |
Mar 30, 2020 | 8.230 | 8.903 | 8.030 | 8.873 | 5,065,576 | +0.54(+6.48%) |
Mar 27, 2020 | 8.600 | 8.637 | 8.149 | 8.334 | 5,249,309 | -0.60(-6.71%) |
Mar 26, 2020 | 8.762 | 9.450 | 8.666 | 8.933 | 6,728,863 | +0.24(+2.81%) |
Mar 25, 2020 | 8.348 | 9.391 | 8.030 | 8.689 | 6,549,464 | +0.75(+9.40%) |
Mar 24, 2020 | 7.173 | 7.971 | 7.125 | 7.942 | 4,699,938 | +1.36(+20.67%) |
Mar 23, 2020 | 6.921 | 7.091 | 6.559 | 6.581 | 5,650,388 | -0.36(-5.22%) |
Mar 20, 2020 | 7.572 | 7.868 | 6.914 | 6.943 | 6,204,613 | -0.40(-5.44%) |
Mar 19, 2020 | 6.810 | 7.431 | 6.529 | 7.343 | 6,371,191 | +0.50(+7.24%) |
Mar 18, 2020 | 7.010 | 7.062 | 6.374 | 6.847 | 5,735,482 | -0.61(-8.13%) |
Mar 17, 2020 | 7.912 | 7.912 | 7.195 | 7.454 | 7,349,796 | -0.30(-3.82%) |
Mar 16, 2020 | 8.504 | 8.674 | 7.720 | 7.749 | 4,402,724 | -1.83(-19.14%) |
Mar 13, 2020 | 9.214 | 9.583 | 8.489 | 9.583 | 5,653,393 | +0.99(+11.53%) |
Mar 12, 2020 | 9.568 | 9.650 | 8.578 | 8.592 | 5,921,721 | -1.81(-17.41%) |
Mar 11, 2020 | 10.72 | 10.80 | 10.36 | 10.40 | 6,639,302 | -0.63(-5.70%) |
Mar 10, 2020 | 10.91 | 11.09 | 10.71 | 11.03 | 10,574,110 | +0.51(+4.85%) |
Mar 09, 2020 | 11.11 | 11.17 | 10.51 | 10.52 | 5,777,624 | -1.35(-11.39%) |
Mar 06, 2020 | 11.93 | 12.04 | 11.70 | 11.88 | 5,771,183 | -0.44(-3.54%) |
Mar 05, 2020 | 12.20 | 12.43 | 12.16 | 12.31 | 6,406,844 | -0.18(-1.48%) |
Mar 04, 2020 | 12.57 | 12.67 | 12.42 | 12.50 | 5,129,264 | +0.15(+1.20%) |
Mar 03, 2020 | 12.73 | 12.92 | 12.33 | 12.35 | 7,393,243 | -0.37(-2.91%) |
Mar 02, 2020 | 12.50 | 12.72 | 12.27 | 12.72 | 9,282,893 | +0.27(+2.14%) |
Feb 28, 2020 | 12.10 | 12.46 | 12.01 | 12.45 | 8,432,892 | -0.01(-0.12%) |
Feb 27, 2020 | 12.70 | 12.71 | 12.33 | 12.47 | 5,979,561 | -0.51(-3.93%) |
Feb 26, 2020 | 13.13 | 13.26 | 12.90 | 12.98 | 3,746,130 | -0.07(-0.51%) |
Feb 25, 2020 | 13.36 | 13.45 | 12.95 | 13.04 | 5,738,440 | -0.25(-1.89%) |
Feb 24, 2020 | 13.78 | 13.78 | 13.28 | 13.30 | 5,865,791 | -0.92(-6.50%) |
Feb 21, 2020 | 14.54 | 14.58 | 14.17 | 14.22 | 9,626,976 | -0.38(-2.60%) |
Feb 20, 2020 | 14.48 | 14.63 | 14.45 | 14.60 | 2,391,060 | +0.09(+0.65%) |
Feb 19, 2020 | 14.37 | 14.53 | 14.30 | 14.50 | 2,842,529 | +0.23(+1.63%) |
Feb 18, 2020 | 14.27 | 14.38 | 14.23 | 14.27 | 2,363,810 | -0.09(-0.66%) |
Feb 14, 2020 | 14.42 | 14.52 | 14.31 | 14.37 | 2,768,381 | -0.01(-0.05%) |
Feb 13, 2020 | 14.53 | 14.57 | 14.29 | 14.37 | 3,286,792 | -0.28(-1.94%) |
Feb 12, 2020 | 14.82 | 14.82 | 14.64 | 14.66 | 3,192,846 | -0.07(-0.49%) |
Feb 11, 2020 | 14.61 | 14.77 | 14.58 | 14.73 | 1,925,205 | +0.22(+1.51%) |
Feb 10, 2020 | 14.45 | 14.53 | 14.40 | 14.51 | 1,820,783 | -0.03(-0.20%) |
Feb 07, 2020 | 14.55 | 14.60 | 14.48 | 14.54 | 1,452,175 | -0.15(-1.04%) |
Feb 06, 2020 | 14.64 | 14.70 | 14.55 | 14.69 | 1,790,823 | +0.12(+0.80%) |
Feb 05, 2020 | 14.51 | 14.63 | 14.47 | 14.58 | 1,495,330 | +0.26(+1.83%) |
Feb 04, 2020 | 14.31 | 14.47 | 14.30 | 14.31 | 2,101,497 | +0.17(+1.19%) |
Feb 03, 2020 | 14.24 | 14.34 | 14.15 | 14.15 | 2,668,015 | -0.04(-0.31%) |
Jan 31, 2020 | 14.51 | 14.51 | 14.10 | 14.19 | 3,223,490 | -0.42(-2.84%) |
Jan 30, 2020 | 14.45 | 14.64 | 14.34 | 14.61 | 2,568,209 | -0.03(-0.20%) |
Jan 29, 2020 | 14.81 | 14.82 | 14.58 | 14.64 | 1,942,849 | -0.14(-0.94%) |
Jan 28, 2020 | 14.69 | 14.82 | 14.55 | 14.77 | 2,074,918 | +0.17(+1.20%) |
Jan 27, 2020 | 14.66 | 14.68 | 14.47 | 14.60 | 2,963,880 | -0.45(-3.00%) |
Jan 24, 2020 | 15.17 | 15.21 | 15.02 | 15.05 | 4,423,758 | -0.11(-0.72%) |
Jan 23, 2020 | 15.03 | 15.20 | 14.90 | 15.16 | 1,850,831 | +0.03(+0.19%) |
Jan 22, 2020 | 15.12 | 15.18 | 15.04 | 15.13 | 1,984,544 | +0.10(+0.68%) |
Jan 21, 2020 | 15.35 | 15.45 | 15.02 | 15.03 | 2,935,512 | -0.37(-2.41%) |
Jan 17, 2020 | 15.25 | 15.41 | 15.20 | 15.40 | 1,816,454 | +0.18(+1.20%) |
Jan 16, 2020 | 15.24 | 15.24 | 15.07 | 15.22 | 1,902,443 | +0.09(+0.58%) |
Jan 15, 2020 | 15.25 | 15.33 | 15.12 | 15.13 | 2,399,787 | -0.20(-1.33%) |
Jan 14, 2020 | 15.33 | 15.37 | 15.29 | 15.33 | 1,545,388 | -0.03(-0.19%) |
Jan 13, 2020 | 15.46 | 15.47 | 15.29 | 15.36 | 2,191,613 | -0.04(-0.28%) |
Jan 10, 2020 | 15.34 | 15.46 | 15.32 | 15.41 | 2,858,525 | +0.09(+0.57%) |
Jan 09, 2020 | 15.23 | 15.37 | 15.21 | 15.32 | 1,876,463 | +0.12(+0.82%) |
Jan 08, 2020 | 15.04 | 15.31 | 15.01 | 15.20 | 2,376,873 | +0.15(+1.02%) |
Jan 07, 2020 | 14.89 | 15.09 | 14.87 | 15.04 | 2,198,402 | +0.11(+0.73%) |
Jan 06, 2020 | 14.77 | 14.93 | 14.77 | 14.93 | 1,609,691 | +0.08(+0.54%) |
Jan 03, 2020 | 14.82 | 14.89 | 14.77 | 14.85 | 1,765,551 | -0.13(-0.88%) |
Jan 02, 2020 | 14.80 | 15.01 | 14.80 | 14.98 | 2,132,914 | +0.20(+1.33%) |
Dec 31, 2019 | 14.69 | 14.87 | 14.69 | 14.79 | 1,732,759 | +0.08(+0.55%) |
Dec 30, 2019 | 14.69 | 14.76 | 14.64 | 14.71 | 1,607,944 | +0.04(+0.25%) |
Dec 27, 2019 | 14.72 | 14.74 | 14.63 | 14.67 | 1,649,888 | +0.00(+0.00%) |
Dec 26, 2019 | 14.59 | 14.69 | 14.58 | 14.67 | 1,020,023 | +0.09(+0.60%) |
Dec 24, 2019 | 14.61 | 14.61 | 14.55 | 14.58 | 821,719 | -0.01(-0.05%) |
Dec 23, 2019 | 14.61 | 14.69 | 14.57 | 14.59 | 2,343,027 | -0.04(-0.30%) |
Dec 20, 2019 | 14.39 | 14.66 | 14.39 | 14.64 | 4,674,294 | +0.19(+1.31%) |
Dec 19, 2019 | 14.55 | 14.55 | 14.37 | 14.45 | 2,542,672 | -0.09(-0.60%) |
Dec 18, 2019 | 14.43 | 14.60 | 14.39 | 14.53 | 3,013,782 | +0.16(+1.12%) |
Dec 17, 2019 | 14.26 | 14.45 | 14.22 | 14.37 | 1,953,719 | +0.12(+0.82%) |
Dec 16, 2019 | 14.13 | 14.37 | 14.12 | 14.26 | 3,001,623 | +0.20(+1.40%) |
Dec 13, 2019 | 14.23 | 14.30 | 14.05 | 14.06 | 5,094,689 | -0.17(-1.18%) |
Dec 12, 2019 | 14.12 | 14.35 | 14.08 | 14.23 | 2,561,685 | +0.14(+0.98%) |
Dec 11, 2019 | 14.07 | 14.15 | 14.07 | 14.09 | 971,288 | +0.04(+0.31%) |
Dec 10, 2019 | 13.98 | 14.11 | 13.95 | 14.04 | 1,330,527 | +0.04(+0.31%) |
Dec 09, 2019 | 13.99 | 14.07 | 13.90 | 14.00 | 2,110,973 | +0.00(+0.00%) |
Dec 06, 2019 | 13.96 | 14.08 | 13.93 | 14.00 | 1,664,294 | +0.12(+0.89%) |
Dec 05, 2019 | 14.02 | 14.04 | 13.84 | 13.88 | 2,068,477 | -0.07(-0.47%) |
Dec 04, 2019 | 14.07 | 14.07 | 13.90 | 13.94 | 2,446,432 | +0.01(+0.05%) |
Dec 03, 2019 | 14.12 | 14.13 | 13.84 | 13.94 | 2,977,417 | -0.36(-2.50%) |
Dec 02, 2019 | 14.35 | 14.39 | 14.29 | 14.29 | 2,686,732 | -0.05(-0.36%) |
Nov 29, 2019 | 14.23 | 14.37 | 14.23 | 14.34 | 822,268 | +0.07(+0.46%) |
Nov 27, 2019 | 14.31 | 14.34 | 14.24 | 14.28 | 1,489,358 | +0.03(+0.20%) |
Nov 26, 2019 | 14.27 | 14.28 | 14.08 | 14.25 | 2,337,019 | -0.03(-0.20%) |
Nov 25, 2019 | 14.18 | 14.31 | 14.18 | 14.28 | 1,313,873 | +0.14(+0.98%) |
Nov 22, 2019 | 14.17 | 14.29 | 14.09 | 14.14 | 1,644,674 | -0.01(-0.05%) |
Nov 21, 2019 | 14.18 | 14.19 | 14.04 | 14.15 | 2,420,656 | -0.01(-0.05%) |
Nov 20, 2019 | 14.19 | 14.27 | 14.11 | 14.15 | 2,675,096 | -0.16(-1.12%) |
Nov 19, 2019 | 14.31 | 14.34 | 14.20 | 14.31 | 1,939,712 | +0.00(+0.00%) |
Nov 18, 2019 | 14.34 | 14.42 | 14.23 | 14.31 | 2,359,519 | +0.01(+0.10%) |
Nov 15, 2019 | 14.27 | 14.34 | 14.26 | 14.30 | 1,988,696 | +0.04(+0.30%) |
Nov 14, 2019 | 14.19 | 14.27 | 14.15 | 14.26 | 2,044,016 | +0.01(+0.05%) |
Nov 13, 2019 | 14.22 | 14.30 | 14.19 | 14.25 | 1,659,107 | -0.09(-0.60%) |
Nov 12, 2019 | 14.18 | 14.39 | 14.18 | 14.34 | 2,867,051 | +0.14(+1.01%) |
Nov 11, 2019 | 14.08 | 14.23 | 14.05 | 14.19 | 1,628,773 | -0.01(-0.10%) |
Nov 08, 2019 | 14.11 | 14.23 | 14.01 | 14.21 | 2,495,181 | +0.14(+0.97%) |
Nov 07, 2019 | 14.13 | 14.45 | 14.01 | 14.07 | 5,083,150 | +0.17(+1.24%) |
Nov 06, 2019 | 13.81 | 13.91 | 13.67 | 13.90 | 5,061,615 | +0.09(+0.68%) |
Nov 05, 2019 | 13.78 | 13.88 | 13.75 | 13.80 | 2,509,087 | +0.07(+0.52%) |
Nov 04, 2019 | 13.69 | 13.85 | 13.64 | 13.73 | 6,409,096 | +0.14(+1.06%) |
Nov 01, 2019 | 13.46 | 13.64 | 13.46 | 13.59 | 1,307,687 | +0.19(+1.40%) |
Oct 31, 2019 | 13.42 | 13.47 | 13.31 | 13.40 | 1,569,068 | -0.10(-0.75%) |
Oct 30, 2019 | 13.52 | 13.54 | 13.44 | 13.50 | 1,382,216 | -0.05(-0.37%) |
Oct 29, 2019 | 13.60 | 13.77 | 13.52 | 13.55 | 2,957,687 | -0.09(-0.69%) |
Oct 28, 2019 | 13.54 | 13.72 | 13.54 | 13.64 | 1,959,183 | +0.15(+1.12%) |
Oct 25, 2019 | 13.36 | 13.52 | 13.34 | 13.49 | 1,126,492 | +0.09(+0.70%) |
Oct 24, 2019 | 13.53 | 13.60 | 13.34 | 13.40 | 1,555,901 | -0.10(-0.75%) |
Oct 23, 2019 | 13.49 | 13.58 | 13.49 | 13.50 | 1,488,907 | -0.01(-0.05%) |
Oct 22, 2019 | 13.49 | 13.60 | 13.47 | 13.51 | 1,479,415 | +0.02(+0.16%) |
Oct 21, 2019 | 13.43 | 13.57 | 13.40 | 13.49 | 1,469,088 | +0.14(+1.08%) |
Oct 18, 2019 | 13.23 | 13.38 | 13.21 | 13.34 | 1,321,027 | +0.12(+0.93%) |
Oct 17, 2019 | 13.29 | 13.36 | 13.19 | 13.22 | 1,508,713 | +0.03(+0.22%) |
Oct 16, 2019 | 13.16 | 13.33 | 13.16 | 13.19 | 1,860,968 | +0.01(+0.11%) |
Oct 15, 2019 | 13.04 | 13.33 | 13.04 | 13.18 | 1,826,037 | +0.14(+1.10%) |
Oct 14, 2019 | 13.00 | 13.08 | 12.91 | 13.03 | 663,752 | -0.04(-0.28%) |
Oct 11, 2019 | 13.01 | 13.20 | 12.89 | 13.07 | 1,979,803 | +0.37(+2.89%) |
Oct 10, 2019 | 12.63 | 12.83 | 12.60 | 12.70 | 1,593,243 | +0.14(+1.15%) |
Oct 09, 2019 | 12.54 | 12.67 | 12.45 | 12.56 | 1,718,025 | +0.12(+0.98%) |
Oct 08, 2019 | 12.54 | 12.59 | 12.40 | 12.44 | 1,865,277 | -0.22(-1.71%) |
Oct 07, 2019 | 12.69 | 12.74 | 12.64 | 12.65 | 3,376,698 | -0.04(-0.34%) |
Oct 04, 2019 | 12.57 | 12.70 | 12.50 | 12.69 | 1,412,041 | +0.18(+1.44%) |
Oct 03, 2019 | 12.41 | 12.52 | 12.18 | 12.52 | 2,433,774 | +0.08(+0.64%) |
Oct 02, 2019 | 12.84 | 12.86 | 12.43 | 12.44 | 3,428,149 | -0.53(-4.11%) |
Oct 01, 2019 | 13.23 | 13.29 | 12.90 | 12.97 | 1,396,014 | -0.24(-1.85%) |
Sep 30, 2019 | 13.16 | 13.27 | 13.14 | 13.21 | 1,722,068 | +0.09(+0.66%) |
Sep 27, 2019 | 13.14 | 13.18 | 13.05 | 13.13 | 1,247,798 | +0.10(+0.77%) |
Sep 26, 2019 | 13.05 | 13.16 | 13.02 | 13.03 | 1,520,270 | -0.10(-0.77%) |
Sep 25, 2019 | 13.00 | 13.19 | 13.00 | 13.13 | 1,396,223 | -0.01(-0.11%) |
Sep 24, 2019 | 13.27 | 13.33 | 13.08 | 13.14 | 1,620,029 | -0.11(-0.82%) |
Sep 23, 2019 | 13.18 | 13.26 | 13.13 | 13.25 | 1,474,705 | -0.02(-0.16%) |
Sep 20, 2019 | 13.28 | 13.41 | 13.24 | 13.27 | 2,446,130 | +0.00(+0.00%) |
Sep 19, 2019 | 13.11 | 13.34 | 13.11 | 13.27 | 2,020,097 | +0.16(+1.21%) |
Sep 18, 2019 | 13.13 | 13.22 | 13.08 | 13.11 | 1,772,927 | -0.06(-0.49%) |
Sep 17, 2019 | 13.08 | 13.30 | 13.05 | 13.18 | 2,043,124 | +0.06(+0.44%) |
Sep 16, 2019 | 13.00 | 13.18 | 12.92 | 13.12 | 2,055,984 | +0.01(+0.11%) |
Sep 13, 2019 | 13.11 | 13.29 | 13.08 | 13.11 | 2,039,692 | +0.08(+0.61%) |
Sep 12, 2019 | 12.89 | 13.11 | 12.79 | 13.03 | 2,115,113 | +0.07(+0.56%) |
Sep 11, 2019 | 12.85 | 13.05 | 12.85 | 12.95 | 2,134,562 | +0.11(+0.84%) |
Sep 10, 2019 | 12.67 | 12.85 | 12.64 | 12.85 | 2,063,888 | +0.19(+1.54%) |
Sep 09, 2019 | 12.46 | 12.68 | 12.46 | 12.65 | 1,964,774 | +0.27(+2.15%) |
Sep 06, 2019 | 12.35 | 12.43 | 12.30 | 12.39 | 2,876,607 | +0.08(+0.64%) |
Sep 05, 2019 | 12.15 | 12.35 | 12.07 | 12.31 | 2,977,369 | +0.37(+3.14%) |
Sep 04, 2019 | 11.90 | 11.97 | 11.85 | 11.93 | 3,961,216 | +0.17(+1.47%) |
Sep 03, 2019 | 11.82 | 11.84 | 11.64 | 11.76 | 7,312,992 | -0.19(-1.63%) |
Aug 30, 2019 | 12.00 | 12.03 | 11.92 | 11.95 | 1,416,765 | +0.06(+0.55%) |
Aug 29, 2019 | 11.77 | 11.97 | 11.77 | 11.89 | 1,700,993 | +0.20(+1.72%) |
Aug 28, 2019 | 11.56 | 11.80 | 11.56 | 11.69 | 1,446,827 | +0.05(+0.43%) |
Aug 27, 2019 | 11.94 | 11.95 | 11.63 | 11.64 | 2,172,110 | -0.21(-1.76%) |
Aug 26, 2019 | 11.86 | 11.89 | 11.74 | 11.85 | 1,330,192 | +0.11(+0.92%) |
Aug 23, 2019 | 11.89 | 12.03 | 11.69 | 11.74 | 1,557,386 | -0.23(-1.92%) |
Aug 22, 2019 | 12.05 | 12.10 | 11.91 | 11.97 | 1,297,709 | -0.05(-0.42%) |
Aug 21, 2019 | 11.87 | 12.07 | 11.85 | 12.02 | 2,492,290 | +0.22(+1.89%) |
Aug 20, 2019 | 11.89 | 11.95 | 11.79 | 11.80 | 1,651,395 | -0.15(-1.27%) |
Aug 19, 2019 | 12.03 | 12.12 | 11.90 | 11.95 | 1,799,751 | +0.08(+0.67%) |
Aug 16, 2019 | 11.79 | 11.90 | 11.73 | 11.87 | 1,437,962 | +0.20(+1.70%) |
Aug 15, 2019 | 11.68 | 11.75 | 11.64 | 11.67 | 2,280,406 | -0.02(-0.18%) |
Aug 14, 2019 | 11.70 | 11.83 | 11.68 | 11.69 | 2,412,347 | -0.29(-2.43%) |
Aug 13, 2019 | 11.70 | 12.14 | 11.68 | 11.98 | 6,652,060 | +0.20(+1.68%) |
Aug 12, 2019 | 11.78 | 11.97 | 11.73 | 11.78 | 2,102,190 | -0.11(-0.89%) |
Aug 09, 2019 | 11.90 | 12.00 | 11.81 | 11.89 | 2,153,982 | -0.06(-0.53%) |
Aug 08, 2019 | 12.00 | 12.19 | 11.92 | 11.95 | 2,887,149 | +0.27(+2.31%) |
Aug 07, 2019 | 11.61 | 11.72 | 11.39 | 11.68 | 3,452,672 | -0.10(-0.84%) |
Aug 06, 2019 | 11.80 | 11.92 | 11.65 | 11.78 | 5,150,745 | +0.06(+0.54%) |
Aug 05, 2019 | 11.86 | 11.89 | 11.69 | 11.72 | 4,674,143 | -0.40(-3.28%) |
Aug 02, 2019 | 12.34 | 12.35 | 12.02 | 12.12 | 2,624,839 | -0.28(-2.23%) |
Aug 01, 2019 | 12.76 | 12.85 | 12.32 | 12.39 | 2,886,223 | -0.43(-3.32%) |
Jul 31, 2019 | 12.86 | 12.92 | 12.68 | 12.82 | 3,615,758 | -0.07(-0.55%) |
Jul 30, 2019 | 12.97 | 12.99 | 12.76 | 12.89 | 2,458,229 | -0.15(-1.14%) |
Jul 29, 2019 | 13.09 | 13.21 | 13.03 | 13.04 | 1,912,720 | -0.07(-0.54%) |
Jul 26, 2019 | 13.02 | 13.16 | 12.99 | 13.11 | 1,108,165 | +0.06(+0.49%) |
Jul 25, 2019 | 13.22 | 13.26 | 13.01 | 13.04 | 2,532,805 | -0.16(-1.23%) |
Jul 24, 2019 | 13.19 | 13.23 | 13.04 | 13.21 | 2,276,905 | +0.01(+0.05%) |
Jul 23, 2019 | 13.21 | 13.28 | 13.15 | 13.20 | 1,640,004 | -0.01(-0.11%) |
Jul 22, 2019 | 13.19 | 13.25 | 13.17 | 13.21 | 2,556,744 | +0.01(+0.11%) |
Jul 19, 2019 | 13.13 | 13.27 | 13.08 | 13.20 | 1,838,854 | +0.06(+0.43%) |
Jul 18, 2019 | 13.02 | 13.16 | 12.99 | 13.14 | 2,055,046 | +0.09(+0.71%) |
Jul 17, 2019 | 13.10 | 13.13 | 13.02 | 13.05 | 1,826,348 | -0.05(-0.38%) |
Jul 16, 2019 | 13.08 | 13.16 | 13.06 | 13.10 | 2,289,132 | +0.02(+0.16%) |
Jul 15, 2019 | 13.07 | 13.15 | 13.02 | 13.08 | 1,498,855 | +0.01(+0.11%) |
Jul 12, 2019 | 13.06 | 13.10 | 13.01 | 13.07 | 2,213,086 | +0.01(+0.11%) |
Jul 11, 2019 | 13.08 | 13.10 | 12.95 | 13.05 | 3,701,577 | -0.01(-0.05%) |
Jul 10, 2019 | 13.33 | 13.38 | 13.03 | 13.06 | 3,182,590 | -0.24(-1.81%) |
Jul 09, 2019 | 13.05 | 13.31 | 13.04 | 13.30 | 2,480,020 | +0.16(+1.19%) |
Jul 08, 2019 | 13.08 | 13.16 | 13.05 | 13.14 | 2,183,569 | -0.03(-0.21%) |
Jul 05, 2019 | 13.12 | 13.17 | 13.06 | 13.17 | 1,443,323 | +0.06(+0.43%) |
Jul 03, 2019 | 13.21 | 13.28 | 13.10 | 13.12 | 1,703,014 | -0.02(-0.16%) |
Jul 02, 2019 | 13.03 | 13.18 | 13.02 | 13.14 | 3,529,507 | +0.13(+1.04%) |
Jul 01, 2019 | 13.02 | 13.10 | 12.93 | 13.00 | 1,459,539 | +0.11(+0.88%) |
Jun 28, 2019 | 12.96 | 12.97 | 12.85 | 12.89 | 2,817,385 | +0.02(+0.17%) |
Jun 27, 2019 | 12.88 | 12.94 | 12.75 | 12.87 | 2,857,930 | +0.01(+0.06%) |
Jun 26, 2019 | 12.87 | 12.96 | 12.85 | 12.86 | 2,405,381 | +0.04(+0.33%) |
Jun 25, 2019 | 12.80 | 12.92 | 12.74 | 12.82 | 2,063,700 | +0.01(+0.06%) |
Jun 24, 2019 | 12.79 | 12.90 | 12.77 | 12.81 | 2,357,830 | +0.02(+0.17%) |
Jun 21, 2019 | 12.81 | 12.99 | 12.75 | 12.79 | 2,304,351 | -0.07(-0.55%) |
Jun 20, 2019 | 12.82 | 12.87 | 12.71 | 12.86 | 1,827,833 | +0.22(+1.74%) |
Jun 19, 2019 | 12.66 | 12.81 | 12.57 | 12.64 | 2,816,240 | +0.08(+0.62%) |
Jun 18, 2019 | 12.30 | 12.65 | 12.30 | 12.56 | 2,096,043 | +0.27(+2.19%) |
Jun 17, 2019 | 12.32 | 12.43 | 12.29 | 12.29 | 1,737,206 | -0.04(-0.29%) |
Jun 14, 2019 | 12.28 | 12.38 | 12.12 | 12.33 | 2,146,646 | +0.01(+0.12%) |
Jun 13, 2019 | 12.31 | 12.40 | 12.31 | 12.31 | 1,636,703 | -0.01(-0.06%) |
Jun 12, 2019 | 12.51 | 12.51 | 12.31 | 12.32 | 1,501,451 | -0.25(-1.97%) |
Jun 11, 2019 | 12.73 | 12.73 | 12.55 | 12.57 | 1,912,908 | -0.04(-0.28%) |
Jun 10, 2019 | 12.75 | 12.77 | 12.54 | 12.60 | 2,072,771 | -0.05(-0.39%) |
Jun 07, 2019 | 12.58 | 12.73 | 12.58 | 12.65 | 1,508,210 | +0.09(+0.68%) |
Jun 06, 2019 | 12.51 | 12.62 | 12.47 | 12.57 | 1,886,415 | +0.08(+0.62%) |
Jun 05, 2019 | 12.48 | 12.58 | 12.40 | 12.49 | 2,481,814 | +0.04(+0.34%) |
Jun 04, 2019 | 12.14 | 12.46 | 12.10 | 12.45 | 3,450,216 | +0.43(+3.60%) |
Jun 03, 2019 | 11.87 | 12.12 | 11.85 | 12.02 | 3,207,478 | +0.11(+0.95%) |
May 31, 2019 | 11.96 | 12.01 | 11.86 | 11.90 | 2,892,852 | -0.25(-2.04%) |
May 30, 2019 | 12.19 | 12.26 | 12.12 | 12.15 | 2,055,938 | +0.01(+0.12%) |
May 29, 2019 | 12.14 | 12.17 | 12.02 | 12.14 | 2,738,364 | -0.02(-0.18%) |
May 28, 2019 | 12.34 | 12.41 | 12.15 | 12.16 | 2,106,766 | -0.13(-1.10%) |
May 24, 2019 | 12.23 | 12.35 | 12.17 | 12.29 | 3,103,878 | +0.13(+1.11%) |
May 23, 2019 | 12.22 | 12.29 | 12.07 | 12.16 | 2,724,421 | -0.28(-2.28%) |
May 22, 2019 | 12.48 | 12.51 | 12.38 | 12.44 | 2,334,573 | -0.13(-1.07%) |
May 21, 2019 | 12.31 | 12.61 | 12.31 | 12.58 | 3,126,629 | +0.36(+2.96%) |
May 20, 2019 | 12.14 | 12.30 | 12.09 | 12.21 | 2,114,921 | -0.04(-0.35%) |
May 17, 2019 | 12.30 | 12.41 | 12.23 | 12.26 | 2,864,499 | -0.19(-1.54%) |
May 16, 2019 | 12.46 | 12.54 | 12.40 | 12.45 | 3,228,962 | +0.05(+0.40%) |
May 15, 2019 | 12.37 | 12.43 | 12.24 | 12.40 | 2,247,623 | -0.05(-0.40%) |
May 14, 2019 | 12.23 | 12.47 | 12.21 | 12.45 | 3,286,632 | +0.27(+2.21%) |
May 13, 2019 | 12.19 | 12.28 | 12.09 | 12.18 | 7,807,816 | -0.23(-1.89%) |
May 10, 2019 | 12.59 | 12.62 | 12.32 | 12.41 | 5,657,706 | -0.19(-1.50%) |
May 09, 2019 | 12.57 | 12.66 | 12.43 | 12.60 | 3,783,774 | -0.09(-0.72%) |
May 08, 2019 | 12.53 | 12.82 | 12.52 | 12.69 | 3,814,951 | +0.14(+1.11%) |
May 07, 2019 | 12.69 | 12.73 | 12.49 | 12.55 | 3,034,993 | -0.26(-2.02%) |
May 06, 2019 | 12.64 | 12.85 | 12.56 | 12.81 | 3,563,176 | -0.19(-1.45%) |
May 03, 2019 | 12.83 | 13.02 | 12.75 | 13.00 | 8,792,594 | +0.22(+1.70%) |
May 02, 2019 | 12.90 | 13.08 | 12.73 | 12.78 | 2,802,914 | -0.01(-0.11%) |