Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.06 | 10.36 | 10.02 | 10.32 | 3,399,029 | +0.24(+2.41%) |
Jun 29, 2020 | 9.986 | 10.12 | 9.895 | 10.08 | 2,716,021 | +0.18(+1.84%) |
Jun 26, 2020 | 10.13 | 10.22 | 9.865 | 9.895 | 2,818,178 | -0.40(-3.90%) |
Jun 25, 2020 | 10.01 | 10.35 | 9.963 | 10.30 | 4,622,408 | +0.20(+1.95%) |
Jun 24, 2020 | 10.31 | 10.38 | 10.04 | 10.10 | 4,263,299 | -0.38(-3.62%) |
Jun 23, 2020 | 10.55 | 10.58 | 10.35 | 10.48 | 2,745,761 | +0.09(+0.88%) |
Jun 22, 2020 | 10.35 | 10.43 | 10.28 | 10.39 | 2,986,327 | -0.02(-0.15%) |
Jun 19, 2020 | 10.63 | 10.68 | 10.32 | 10.40 | 5,113,558 | +0.03(+0.29%) |
Jun 18, 2020 | 10.28 | 10.50 | 10.22 | 10.37 | 2,566,568 | -0.02(-0.15%) |
Jun 17, 2020 | 10.60 | 10.67 | 10.36 | 10.39 | 3,042,846 | -0.18(-1.72%) |
Jun 16, 2020 | 10.74 | 10.80 | 10.42 | 10.57 | 5,776,530 | +0.18(+1.75%) |
Jun 15, 2020 | 10.06 | 10.58 | 10.04 | 10.39 | 4,845,835 | -0.08(-0.80%) |
Jun 12, 2020 | 10.86 | 10.92 | 10.26 | 10.47 | 6,004,732 | +0.06(+0.58%) |
Jun 11, 2020 | 10.56 | 10.70 | 10.30 | 10.41 | 12,042,892 | -0.75(-6.72%) |
Jun 10, 2020 | 11.21 | 11.43 | 11.03 | 11.16 | 7,123,246 | -0.12(-1.07%) |
Jun 09, 2020 | 11.02 | 11.37 | 10.90 | 11.28 | 4,533,240 | -0.11(-1.00%) |
Jun 08, 2020 | 11.29 | 11.42 | 11.05 | 11.40 | 5,185,478 | +0.38(+3.44%) |
Jun 05, 2020 | 10.94 | 11.18 | 10.78 | 11.02 | 5,956,425 | +0.64(+6.13%) |
Jun 04, 2020 | 10.27 | 10.47 | 10.07 | 10.38 | 3,494,690 | +0.04(+0.37%) |
Jun 03, 2020 | 10.13 | 10.43 | 10.11 | 10.34 | 9,139,298 | +0.41(+4.12%) |
Jun 02, 2020 | 9.713 | 10.04 | 9.698 | 9.933 | 4,009,541 | +0.30(+3.07%) |
Jun 01, 2020 | 9.448 | 9.713 | 9.357 | 9.637 | 3,529,467 | +0.23(+2.50%) |
May 29, 2020 | 9.410 | 9.456 | 9.179 | 9.402 | 5,680,441 | -0.12(-1.27%) |
May 28, 2020 | 9.819 | 9.834 | 9.471 | 9.524 | 3,891,115 | -0.22(-2.26%) |
May 27, 2020 | 9.721 | 10.03 | 9.581 | 9.743 | 4,565,577 | +0.27(+2.80%) |
May 26, 2020 | 9.115 | 9.524 | 9.054 | 9.478 | 5,693,330 | +0.87(+10.12%) |
May 22, 2020 | 8.758 | 8.758 | 8.474 | 8.607 | 2,963,496 | -0.18(-2.07%) |
May 21, 2020 | 8.758 | 9.054 | 8.753 | 8.789 | 3,957,941 | -0.02(-0.26%) |
May 20, 2020 | 8.774 | 8.865 | 8.721 | 8.812 | 4,155,687 | +0.17(+2.02%) |
May 19, 2020 | 8.955 | 8.955 | 8.622 | 8.637 | 5,954,785 | -0.38(-4.20%) |
May 18, 2020 | 8.781 | 9.062 | 8.781 | 9.016 | 4,675,001 | +0.61(+7.30%) |
May 15, 2020 | 8.498 | 8.498 | 8.299 | 8.402 | 5,513,709 | -0.04(-0.52%) |
May 14, 2020 | 8.395 | 8.487 | 8.025 | 8.447 | 7,521,357 | -0.07(-0.78%) |
May 13, 2020 | 8.875 | 8.890 | 8.465 | 8.513 | 6,728,221 | -0.38(-4.32%) |
May 12, 2020 | 9.082 | 9.260 | 8.897 | 8.897 | 5,963,604 | -0.13(-1.47%) |
May 11, 2020 | 8.986 | 9.112 | 8.787 | 9.031 | 11,548,228 | -0.04(-0.41%) |
May 08, 2020 | 8.809 | 9.112 | 8.735 | 9.067 | 6,372,984 | +0.41(+4.78%) |
May 07, 2020 | 8.897 | 9.134 | 8.624 | 8.654 | 6,747,251 | -0.05(-0.59%) |
May 06, 2020 | 8.691 | 8.816 | 8.628 | 8.705 | 5,354,966 | +0.07(+0.77%) |
May 05, 2020 | 8.883 | 8.994 | 8.624 | 8.639 | 3,732,546 | -0.13(-1.52%) |
May 04, 2020 | 8.750 | 8.894 | 8.609 | 8.772 | 4,174,651 | -0.08(-0.92%) |
May 01, 2020 | 9.038 | 9.082 | 8.742 | 8.853 | 4,618,979 | -0.46(-4.92%) |
Apr 30, 2020 | 9.503 | 9.570 | 9.289 | 9.311 | 5,197,994 | -0.33(-3.45%) |
Apr 29, 2020 | 9.171 | 9.681 | 9.053 | 9.644 | 6,871,686 | +0.81(+9.21%) |
Apr 28, 2020 | 8.801 | 8.927 | 8.631 | 8.831 | 6,534,931 | +0.24(+2.84%) |
Apr 27, 2020 | 8.528 | 8.631 | 8.454 | 8.587 | 7,250,064 | +0.19(+2.29%) |
Apr 24, 2020 | 8.535 | 8.535 | 8.247 | 8.395 | 8,107,774 | -0.06(-0.70%) |
Apr 23, 2020 | 8.654 | 8.676 | 8.441 | 8.454 | 4,812,105 | -0.10(-1.12%) |
Apr 22, 2020 | 8.668 | 8.728 | 8.528 | 8.550 | 3,260,832 | +0.08(+0.96%) |
Apr 21, 2020 | 8.572 | 8.790 | 8.450 | 8.469 | 4,512,668 | -0.49(-5.45%) |
Apr 20, 2020 | 8.831 | 9.200 | 8.661 | 8.957 | 5,289,132 | -0.18(-2.02%) |
Apr 17, 2020 | 8.949 | 9.149 | 8.831 | 9.141 | 4,545,366 | +0.60(+7.01%) |
Apr 16, 2020 | 8.720 | 8.816 | 8.528 | 8.543 | 3,472,041 | -0.21(-2.36%) |
Apr 15, 2020 | 8.890 | 8.957 | 8.639 | 8.750 | 4,049,400 | -0.55(-5.96%) |
Apr 14, 2020 | 9.481 | 9.651 | 9.237 | 9.304 | 3,218,006 | -0.08(-0.87%) |
Apr 13, 2020 | 9.459 | 9.489 | 9.160 | 9.385 | 3,255,856 | -0.07(-0.78%) |
Apr 09, 2020 | 9.208 | 9.511 | 9.134 | 9.459 | 6,127,516 | +0.42(+4.66%) |
Apr 08, 2020 | 8.905 | 9.127 | 8.824 | 9.038 | 3,835,222 | +0.21(+2.43%) |
Apr 07, 2020 | 9.045 | 9.326 | 8.801 | 8.824 | 6,418,120 | +0.17(+1.96%) |
Apr 06, 2020 | 8.794 | 8.853 | 8.510 | 8.654 | 6,251,240 | +0.27(+3.26%) |
Apr 03, 2020 | 8.513 | 8.587 | 8.218 | 8.380 | 3,319,646 | -0.17(-1.99%) |
Apr 02, 2020 | 8.713 | 8.994 | 8.432 | 8.550 | 4,755,524 | -0.19(-2.20%) |
Apr 01, 2020 | 8.764 | 8.986 | 8.639 | 8.742 | 5,377,817 | -0.52(-5.66%) |
Mar 31, 2020 | 8.764 | 9.385 | 8.764 | 9.267 | 6,294,497 | +0.40(+4.50%) |
Mar 30, 2020 | 8.225 | 8.897 | 8.025 | 8.868 | 5,068,697 | +0.54(+6.48%) |
Mar 27, 2020 | 8.595 | 8.631 | 8.144 | 8.328 | 5,252,543 | -0.60(-6.71%) |
Mar 26, 2020 | 8.757 | 9.444 | 8.661 | 8.927 | 6,733,009 | +0.24(+2.81%) |
Mar 25, 2020 | 8.343 | 9.385 | 8.025 | 8.683 | 6,553,500 | +0.75(+9.40%) |
Mar 24, 2020 | 7.168 | 7.966 | 7.120 | 7.937 | 4,702,834 | +1.36(+20.67%) |
Mar 23, 2020 | 6.917 | 7.087 | 6.555 | 6.577 | 5,653,869 | -0.36(-5.22%) |
Mar 20, 2020 | 7.567 | 7.863 | 6.910 | 6.939 | 6,208,436 | -0.40(-5.44%) |
Mar 19, 2020 | 6.806 | 7.427 | 6.525 | 7.338 | 6,375,117 | +0.50(+7.24%) |
Mar 18, 2020 | 7.006 | 7.057 | 6.370 | 6.843 | 5,739,016 | -0.61(-8.13%) |
Mar 17, 2020 | 7.907 | 7.907 | 7.190 | 7.449 | 7,354,325 | -0.30(-3.82%) |
Mar 16, 2020 | 8.498 | 8.668 | 7.715 | 7.745 | 4,405,436 | -1.83(-19.14%) |
Mar 13, 2020 | 9.208 | 9.577 | 8.484 | 9.577 | 5,656,876 | +0.99(+11.53%) |
Mar 12, 2020 | 9.563 | 9.644 | 8.572 | 8.587 | 5,925,369 | -1.81(-17.41%) |
Mar 11, 2020 | 10.72 | 10.80 | 10.35 | 10.40 | 6,643,392 | -0.63(-5.70%) |
Mar 10, 2020 | 10.90 | 11.08 | 10.71 | 11.03 | 10,580,625 | +0.51(+4.85%) |
Mar 09, 2020 | 11.11 | 11.16 | 10.50 | 10.52 | 5,781,184 | -1.35(-11.39%) |
Mar 06, 2020 | 11.92 | 12.03 | 11.69 | 11.87 | 5,774,739 | -0.44(-3.54%) |
Mar 05, 2020 | 12.19 | 12.42 | 12.16 | 12.30 | 6,410,791 | -0.18(-1.48%) |
Mar 04, 2020 | 12.56 | 12.66 | 12.41 | 12.49 | 5,132,424 | +0.15(+1.20%) |
Mar 03, 2020 | 12.72 | 12.91 | 12.32 | 12.34 | 7,397,799 | -0.37(-2.91%) |
Mar 02, 2020 | 12.49 | 12.71 | 12.27 | 12.71 | 9,288,613 | +0.27(+2.14%) |
Feb 28, 2020 | 12.10 | 12.45 | 12.00 | 12.44 | 8,438,088 | -0.01(-0.12%) |
Feb 27, 2020 | 12.69 | 12.70 | 12.32 | 12.46 | 5,983,245 | -0.51(-3.93%) |
Feb 26, 2020 | 13.12 | 13.25 | 12.90 | 12.97 | 3,748,438 | -0.07(-0.51%) |
Feb 25, 2020 | 13.35 | 13.44 | 12.94 | 13.04 | 5,741,975 | -0.25(-1.89%) |
Feb 24, 2020 | 13.77 | 13.77 | 13.27 | 13.29 | 5,869,405 | -0.92(-6.50%) |
Feb 21, 2020 | 14.53 | 14.58 | 14.16 | 14.21 | 9,632,907 | -0.38(-2.60%) |
Feb 20, 2020 | 14.47 | 14.62 | 14.44 | 14.59 | 2,392,533 | +0.09(+0.65%) |
Feb 19, 2020 | 14.36 | 14.52 | 14.29 | 14.49 | 2,844,281 | +0.23(+1.63%) |
Feb 18, 2020 | 14.26 | 14.37 | 14.22 | 14.26 | 2,365,266 | -0.09(-0.66%) |
Feb 14, 2020 | 14.41 | 14.51 | 14.30 | 14.36 | 2,770,087 | -0.01(-0.05%) |
Feb 13, 2020 | 14.52 | 14.56 | 14.28 | 14.36 | 3,288,817 | -0.28(-1.94%) |
Feb 12, 2020 | 14.82 | 14.82 | 14.63 | 14.65 | 3,194,813 | -0.07(-0.49%) |
Feb 11, 2020 | 14.60 | 14.76 | 14.58 | 14.72 | 1,926,392 | +0.22(+1.51%) |
Feb 10, 2020 | 14.44 | 14.52 | 14.39 | 14.50 | 1,821,905 | -0.03(-0.20%) |
Feb 07, 2020 | 14.54 | 14.59 | 14.47 | 14.53 | 1,453,070 | -0.15(-1.04%) |
Feb 06, 2020 | 14.63 | 14.69 | 14.55 | 14.68 | 1,791,926 | +0.12(+0.80%) |
Feb 05, 2020 | 14.50 | 14.62 | 14.47 | 14.57 | 1,496,252 | +0.26(+1.83%) |
Feb 04, 2020 | 14.30 | 14.47 | 14.29 | 14.31 | 2,102,792 | +0.17(+1.19%) |
Feb 03, 2020 | 14.23 | 14.33 | 14.14 | 14.14 | 2,669,658 | -0.04(-0.31%) |
Jan 31, 2020 | 14.50 | 14.50 | 14.09 | 14.18 | 3,225,476 | -0.42(-2.84%) |
Jan 30, 2020 | 14.44 | 14.63 | 14.33 | 14.60 | 2,569,791 | -0.03(-0.20%) |
Jan 29, 2020 | 14.80 | 14.82 | 14.57 | 14.63 | 1,944,046 | -0.14(-0.94%) |
Jan 28, 2020 | 14.68 | 14.82 | 14.55 | 14.76 | 2,076,196 | +0.17(+1.20%) |
Jan 27, 2020 | 14.66 | 14.67 | 14.47 | 14.59 | 2,965,706 | -0.45(-3.00%) |
Jan 24, 2020 | 15.17 | 15.20 | 15.01 | 15.04 | 4,426,483 | -0.11(-0.72%) |
Jan 23, 2020 | 15.02 | 15.19 | 14.89 | 15.15 | 1,851,971 | +0.03(+0.19%) |
Jan 22, 2020 | 15.11 | 15.17 | 15.03 | 15.12 | 1,985,766 | +0.10(+0.68%) |
Jan 21, 2020 | 15.34 | 15.44 | 15.01 | 15.02 | 2,937,320 | -0.37(-2.41%) |
Jan 17, 2020 | 15.24 | 15.41 | 15.19 | 15.39 | 1,817,573 | +0.18(+1.20%) |
Jan 16, 2020 | 15.23 | 15.23 | 15.06 | 15.21 | 1,903,615 | +0.09(+0.58%) |
Jan 15, 2020 | 15.25 | 15.32 | 15.11 | 15.12 | 2,401,266 | -0.20(-1.33%) |
Jan 14, 2020 | 15.32 | 15.36 | 15.29 | 15.33 | 1,546,340 | -0.03(-0.19%) |
Jan 13, 2020 | 15.45 | 15.46 | 15.28 | 15.35 | 2,192,964 | -0.04(-0.28%) |
Jan 10, 2020 | 15.33 | 15.45 | 15.31 | 15.40 | 2,860,286 | +0.09(+0.57%) |
Jan 09, 2020 | 15.22 | 15.36 | 15.20 | 15.31 | 1,877,620 | +0.12(+0.82%) |
Jan 08, 2020 | 15.03 | 15.30 | 15.00 | 15.19 | 2,378,337 | +0.15(+1.02%) |
Jan 07, 2020 | 14.88 | 15.08 | 14.86 | 15.03 | 2,199,757 | +0.11(+0.73%) |
Jan 06, 2020 | 14.76 | 14.92 | 14.76 | 14.92 | 1,610,682 | +0.08(+0.54%) |
Jan 03, 2020 | 14.82 | 14.88 | 14.76 | 14.84 | 1,766,639 | -0.13(-0.88%) |
Jan 02, 2020 | 14.79 | 15.00 | 14.79 | 14.98 | 2,134,229 | +0.20(+1.33%) |
Dec 31, 2019 | 14.68 | 14.86 | 14.68 | 14.78 | 1,733,827 | +0.08(+0.54%) |
Dec 30, 2019 | 14.68 | 14.75 | 14.63 | 14.70 | 1,608,935 | +0.04(+0.25%) |
Dec 27, 2019 | 14.71 | 14.73 | 14.62 | 14.66 | 1,650,904 | +0.00(+0.00%) |
Dec 26, 2019 | 14.58 | 14.68 | 14.58 | 14.66 | 1,020,651 | +0.09(+0.60%) |
Dec 24, 2019 | 14.60 | 14.60 | 14.54 | 14.58 | 822,225 | -0.01(-0.05%) |
Dec 23, 2019 | 14.60 | 14.68 | 14.56 | 14.58 | 2,344,471 | -0.04(-0.30%) |
Dec 20, 2019 | 14.39 | 14.66 | 14.39 | 14.63 | 4,677,173 | +0.19(+1.31%) |
Dec 19, 2019 | 14.55 | 14.55 | 14.36 | 14.44 | 2,544,239 | -0.09(-0.60%) |
Dec 18, 2019 | 14.42 | 14.59 | 14.39 | 14.52 | 3,015,638 | +0.16(+1.12%) |
Dec 17, 2019 | 14.25 | 14.44 | 14.21 | 14.36 | 1,954,923 | +0.12(+0.82%) |
Dec 16, 2019 | 14.12 | 14.36 | 14.11 | 14.25 | 3,003,472 | +0.20(+1.40%) |
Dec 13, 2019 | 14.22 | 14.29 | 14.04 | 14.05 | 5,097,828 | -0.17(-1.18%) |
Dec 12, 2019 | 14.12 | 14.34 | 14.07 | 14.22 | 2,563,263 | +0.14(+0.98%) |
Dec 11, 2019 | 14.06 | 14.14 | 14.06 | 14.08 | 971,886 | +0.04(+0.31%) |
Dec 10, 2019 | 13.97 | 14.10 | 13.94 | 14.04 | 1,331,347 | +0.04(+0.31%) |
Dec 09, 2019 | 13.98 | 14.07 | 13.89 | 13.99 | 2,112,273 | +0.00(+0.00%) |
Dec 06, 2019 | 13.95 | 14.07 | 13.92 | 13.99 | 1,665,319 | +0.12(+0.89%) |
Dec 05, 2019 | 14.01 | 14.04 | 13.83 | 13.87 | 2,069,752 | -0.07(-0.47%) |
Dec 04, 2019 | 14.06 | 14.06 | 13.89 | 13.93 | 2,447,939 | +0.01(+0.05%) |
Dec 03, 2019 | 14.12 | 14.12 | 13.83 | 13.93 | 2,979,251 | -0.36(-2.50%) |
Dec 02, 2019 | 14.34 | 14.39 | 14.28 | 14.28 | 2,688,387 | -0.05(-0.36%) |
Nov 29, 2019 | 14.23 | 14.36 | 14.23 | 14.33 | 822,775 | +0.07(+0.46%) |
Nov 27, 2019 | 14.30 | 14.33 | 14.23 | 14.27 | 1,490,275 | +0.03(+0.20%) |
Nov 26, 2019 | 14.26 | 14.27 | 14.08 | 14.24 | 2,338,459 | -0.03(-0.20%) |
Nov 25, 2019 | 14.17 | 14.30 | 14.17 | 14.27 | 1,314,682 | +0.14(+0.98%) |
Nov 22, 2019 | 14.16 | 14.28 | 14.08 | 14.13 | 1,645,687 | -0.01(-0.05%) |
Nov 21, 2019 | 14.17 | 14.18 | 14.03 | 14.14 | 2,422,148 | -0.01(-0.05%) |
Nov 20, 2019 | 14.18 | 14.26 | 14.11 | 14.15 | 2,676,744 | -0.16(-1.12%) |
Nov 19, 2019 | 14.31 | 14.33 | 14.19 | 14.31 | 1,940,907 | +0.00(+0.00%) |
Nov 18, 2019 | 14.33 | 14.41 | 14.23 | 14.31 | 2,360,973 | +0.01(+0.10%) |
Nov 15, 2019 | 14.26 | 14.33 | 14.25 | 14.29 | 1,989,922 | +0.04(+0.30%) |
Nov 14, 2019 | 14.18 | 14.26 | 14.14 | 14.25 | 2,045,276 | +0.01(+0.05%) |
Nov 13, 2019 | 14.21 | 14.29 | 14.18 | 14.24 | 1,660,129 | -0.09(-0.60%) |
Nov 12, 2019 | 14.17 | 14.38 | 14.17 | 14.33 | 2,868,818 | +0.14(+1.01%) |
Nov 11, 2019 | 14.08 | 14.23 | 14.04 | 14.18 | 1,629,777 | -0.01(-0.10%) |
Nov 08, 2019 | 14.10 | 14.23 | 14.00 | 14.20 | 2,496,718 | +0.14(+0.97%) |
Nov 07, 2019 | 14.13 | 14.44 | 14.00 | 14.06 | 5,086,282 | +0.17(+1.24%) |
Nov 06, 2019 | 13.80 | 13.90 | 13.66 | 13.89 | 5,064,734 | +0.09(+0.68%) |
Nov 05, 2019 | 13.77 | 13.87 | 13.74 | 13.79 | 2,510,633 | +0.07(+0.52%) |
Nov 04, 2019 | 13.68 | 13.85 | 13.63 | 13.72 | 6,413,045 | +0.14(+1.06%) |
Nov 01, 2019 | 13.45 | 13.63 | 13.45 | 13.58 | 1,308,493 | +0.19(+1.40%) |
Oct 31, 2019 | 13.41 | 13.46 | 13.30 | 13.39 | 1,570,035 | -0.10(-0.75%) |
Oct 30, 2019 | 13.51 | 13.54 | 13.43 | 13.49 | 1,383,068 | -0.05(-0.37%) |
Oct 29, 2019 | 13.59 | 13.77 | 13.51 | 13.54 | 2,959,510 | -0.09(-0.69%) |
Oct 28, 2019 | 13.54 | 13.71 | 13.54 | 13.64 | 1,960,390 | +0.15(+1.12%) |
Oct 25, 2019 | 13.35 | 13.51 | 13.33 | 13.49 | 1,127,186 | +0.09(+0.70%) |
Oct 24, 2019 | 13.52 | 13.59 | 13.33 | 13.39 | 1,556,859 | -0.10(-0.75%) |
Oct 23, 2019 | 13.49 | 13.57 | 13.48 | 13.49 | 1,489,825 | -0.01(-0.05%) |
Oct 22, 2019 | 13.49 | 13.59 | 13.46 | 13.50 | 1,480,327 | +0.02(+0.16%) |
Oct 21, 2019 | 13.42 | 13.56 | 13.39 | 13.48 | 1,469,993 | +0.14(+1.08%) |
Oct 18, 2019 | 13.23 | 13.37 | 13.20 | 13.33 | 1,321,841 | +0.12(+0.93%) |
Oct 17, 2019 | 13.28 | 13.35 | 13.18 | 13.21 | 1,509,643 | +0.03(+0.22%) |
Oct 16, 2019 | 13.15 | 13.32 | 13.15 | 13.18 | 1,862,115 | +0.01(+0.11%) |
Oct 15, 2019 | 13.03 | 13.32 | 13.03 | 13.17 | 1,827,162 | +0.14(+1.10%) |
Oct 14, 2019 | 13.00 | 13.07 | 12.90 | 13.03 | 664,161 | -0.04(-0.28%) |
Oct 11, 2019 | 13.00 | 13.19 | 12.88 | 13.06 | 1,981,023 | +0.37(+2.89%) |
Oct 10, 2019 | 12.62 | 12.82 | 12.59 | 12.69 | 1,594,225 | +0.14(+1.15%) |
Oct 09, 2019 | 12.53 | 12.66 | 12.44 | 12.55 | 1,719,084 | +0.12(+0.98%) |
Oct 08, 2019 | 12.54 | 12.59 | 12.39 | 12.43 | 1,866,426 | -0.22(-1.71%) |
Oct 07, 2019 | 12.69 | 12.73 | 12.64 | 12.64 | 3,378,778 | -0.04(-0.34%) |
Oct 04, 2019 | 12.56 | 12.69 | 12.49 | 12.69 | 1,412,911 | +0.18(+1.44%) |
Oct 03, 2019 | 12.40 | 12.51 | 12.17 | 12.51 | 2,435,274 | +0.08(+0.64%) |
Oct 02, 2019 | 12.83 | 12.85 | 12.42 | 12.43 | 3,430,262 | -0.53(-4.11%) |
Oct 01, 2019 | 13.22 | 13.28 | 12.90 | 12.96 | 1,396,874 | -0.24(-1.85%) |
Sep 30, 2019 | 13.15 | 13.26 | 13.13 | 13.21 | 1,723,129 | +0.09(+0.66%) |
Sep 27, 2019 | 13.13 | 13.18 | 13.04 | 13.12 | 1,248,567 | +0.10(+0.77%) |
Sep 26, 2019 | 13.05 | 13.15 | 13.01 | 13.02 | 1,521,207 | -0.10(-0.77%) |
Sep 25, 2019 | 13.00 | 13.18 | 13.00 | 13.12 | 1,397,083 | -0.01(-0.11%) |
Sep 24, 2019 | 13.26 | 13.32 | 13.07 | 13.13 | 1,621,027 | -0.11(-0.81%) |
Sep 23, 2019 | 13.17 | 13.26 | 13.12 | 13.24 | 1,475,613 | -0.02(-0.16%) |
Sep 20, 2019 | 13.27 | 13.40 | 13.23 | 13.26 | 2,447,637 | +0.00(+0.00%) |
Sep 19, 2019 | 13.10 | 13.34 | 13.10 | 13.26 | 2,021,342 | +0.16(+1.21%) |
Sep 18, 2019 | 13.13 | 13.21 | 13.07 | 13.10 | 1,774,020 | -0.06(-0.49%) |
Sep 17, 2019 | 13.07 | 13.29 | 13.04 | 13.17 | 2,044,383 | +0.06(+0.44%) |
Sep 16, 2019 | 12.99 | 13.17 | 12.91 | 13.11 | 2,057,251 | +0.01(+0.11%) |
Sep 13, 2019 | 13.10 | 13.28 | 13.07 | 13.10 | 2,040,949 | +0.08(+0.61%) |
Sep 12, 2019 | 12.88 | 13.10 | 12.78 | 13.02 | 2,116,416 | +0.07(+0.56%) |
Sep 11, 2019 | 12.84 | 13.04 | 12.84 | 12.95 | 2,135,878 | +0.11(+0.84%) |
Sep 10, 2019 | 12.66 | 12.85 | 12.63 | 12.84 | 2,065,160 | +0.19(+1.54%) |
Sep 09, 2019 | 12.45 | 12.67 | 12.45 | 12.64 | 1,965,985 | +0.27(+2.15%) |
Sep 06, 2019 | 12.34 | 12.42 | 12.29 | 12.38 | 2,878,379 | +0.08(+0.64%) |
Sep 05, 2019 | 12.14 | 12.34 | 12.06 | 12.30 | 2,979,203 | +0.37(+3.14%) |
Sep 04, 2019 | 11.90 | 11.96 | 11.85 | 11.92 | 3,963,657 | +0.17(+1.47%) |
Sep 03, 2019 | 11.81 | 11.83 | 11.63 | 11.75 | 7,317,498 | -0.19(-1.63%) |
Aug 30, 2019 | 11.99 | 12.02 | 11.92 | 11.95 | 1,417,638 | +0.06(+0.54%) |
Aug 29, 2019 | 11.76 | 11.96 | 11.76 | 11.88 | 1,702,041 | +0.20(+1.72%) |
Aug 28, 2019 | 11.55 | 11.80 | 11.55 | 11.68 | 1,447,718 | +0.05(+0.43%) |
Aug 27, 2019 | 11.93 | 11.95 | 11.63 | 11.63 | 2,173,449 | -0.21(-1.76%) |
Aug 26, 2019 | 11.85 | 11.88 | 11.74 | 11.84 | 1,331,012 | +0.11(+0.92%) |
Aug 23, 2019 | 11.88 | 12.03 | 11.68 | 11.73 | 1,558,346 | -0.23(-1.92%) |
Aug 22, 2019 | 12.05 | 12.09 | 11.90 | 11.96 | 1,298,509 | -0.05(-0.42%) |
Aug 21, 2019 | 11.87 | 12.06 | 11.85 | 12.01 | 2,493,826 | +0.22(+1.89%) |
Aug 20, 2019 | 11.88 | 11.94 | 11.78 | 11.79 | 1,652,412 | -0.15(-1.26%) |
Aug 19, 2019 | 12.03 | 12.11 | 11.90 | 11.94 | 1,800,860 | +0.08(+0.67%) |
Aug 16, 2019 | 11.78 | 11.90 | 11.73 | 11.86 | 1,438,848 | +0.20(+1.70%) |
Aug 15, 2019 | 11.67 | 11.75 | 11.63 | 11.66 | 2,281,811 | -0.02(-0.18%) |
Aug 14, 2019 | 11.70 | 11.82 | 11.67 | 11.68 | 2,413,833 | -0.29(-2.43%) |
Aug 13, 2019 | 11.69 | 12.14 | 11.68 | 11.97 | 6,656,159 | +0.20(+1.68%) |
Aug 12, 2019 | 11.78 | 11.97 | 11.73 | 11.78 | 2,103,485 | -0.11(-0.89%) |
Aug 09, 2019 | 11.89 | 11.99 | 11.80 | 11.88 | 2,155,309 | -0.06(-0.53%) |
Aug 08, 2019 | 11.99 | 12.19 | 11.91 | 11.95 | 2,888,928 | +0.27(+2.31%) |
Aug 07, 2019 | 11.61 | 11.71 | 11.38 | 11.68 | 3,454,799 | -0.10(-0.84%) |
Aug 06, 2019 | 11.80 | 11.91 | 11.65 | 11.78 | 5,153,918 | +0.06(+0.54%) |
Aug 05, 2019 | 11.85 | 11.88 | 11.68 | 11.71 | 4,677,023 | -0.40(-3.28%) |
Aug 02, 2019 | 12.33 | 12.34 | 12.01 | 12.11 | 2,626,456 | -0.28(-2.23%) |
Aug 01, 2019 | 12.75 | 12.84 | 12.31 | 12.38 | 2,888,001 | -0.43(-3.32%) |
Jul 31, 2019 | 12.85 | 12.92 | 12.67 | 12.81 | 3,617,986 | -0.07(-0.55%) |
Jul 30, 2019 | 12.96 | 12.98 | 12.75 | 12.88 | 2,459,744 | -0.15(-1.14%) |
Jul 29, 2019 | 13.09 | 13.20 | 13.02 | 13.03 | 1,913,898 | -0.07(-0.54%) |
Jul 26, 2019 | 13.01 | 13.15 | 12.98 | 13.10 | 1,108,847 | +0.06(+0.49%) |
Jul 25, 2019 | 13.21 | 13.25 | 13.00 | 13.04 | 2,534,365 | -0.16(-1.23%) |
Jul 24, 2019 | 13.18 | 13.22 | 13.03 | 13.20 | 2,278,308 | +0.01(+0.05%) |
Jul 23, 2019 | 13.21 | 13.27 | 13.15 | 13.19 | 1,641,014 | -0.01(-0.11%) |
Jul 22, 2019 | 13.18 | 13.24 | 13.16 | 13.21 | 2,558,319 | +0.01(+0.11%) |
Jul 19, 2019 | 13.12 | 13.26 | 13.07 | 13.19 | 1,839,987 | +0.06(+0.43%) |
Jul 18, 2019 | 13.01 | 13.15 | 12.98 | 13.14 | 2,056,313 | +0.09(+0.71%) |
Jul 17, 2019 | 13.09 | 13.12 | 13.01 | 13.04 | 1,827,473 | -0.05(-0.38%) |
Jul 16, 2019 | 13.07 | 13.15 | 13.05 | 13.09 | 2,290,543 | +0.02(+0.16%) |
Jul 15, 2019 | 13.06 | 13.14 | 13.01 | 13.07 | 1,499,778 | +0.01(+0.11%) |
Jul 12, 2019 | 13.05 | 13.09 | 13.00 | 13.06 | 2,214,449 | +0.01(+0.11%) |
Jul 11, 2019 | 13.07 | 13.09 | 12.94 | 13.04 | 3,703,858 | -0.01(-0.05%) |
Jul 10, 2019 | 13.32 | 13.37 | 13.02 | 13.05 | 3,184,551 | -0.24(-1.81%) |
Jul 09, 2019 | 13.04 | 13.30 | 13.03 | 13.29 | 2,481,548 | +0.16(+1.19%) |
Jul 08, 2019 | 13.07 | 13.15 | 13.04 | 13.14 | 2,184,914 | -0.03(-0.21%) |
Jul 05, 2019 | 13.11 | 13.16 | 13.05 | 13.16 | 1,444,212 | +0.06(+0.43%) |
Jul 03, 2019 | 13.20 | 13.27 | 13.09 | 13.11 | 1,704,063 | -0.02(-0.16%) |
Jul 02, 2019 | 13.02 | 13.17 | 13.01 | 13.13 | 3,531,682 | +0.13(+1.04%) |