Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.41 | 11.43 | 11.20 | 11.27 | 3,723,227 | -0.18(-1.59%) |
Jan 30, 2020 | 11.34 | 11.45 | 11.30 | 11.45 | 4,594,015 | +0.05(+0.40%) |
Jan 29, 2020 | 11.46 | 11.50 | 11.39 | 11.41 | 2,470,557 | +0.06(+0.56%) |
Jan 28, 2020 | 11.33 | 11.38 | 11.28 | 11.34 | 8,532,828 | -0.01(-0.08%) |
Jan 27, 2020 | 11.37 | 11.45 | 11.32 | 11.35 | 4,276,565 | -0.17(-1.50%) |
Jan 24, 2020 | 11.72 | 11.72 | 11.50 | 11.53 | 3,413,946 | -0.15(-1.25%) |
Jan 23, 2020 | 11.55 | 11.69 | 11.49 | 11.67 | 3,557,914 | -0.02(-0.16%) |
Jan 22, 2020 | 11.68 | 11.70 | 11.62 | 11.69 | 4,791,388 | +0.29(+2.56%) |
Jan 21, 2020 | 11.53 | 11.59 | 11.37 | 11.40 | 8,131,295 | -0.57(-4.79%) |
Jan 17, 2020 | 12.03 | 12.03 | 11.94 | 11.97 | 2,151,359 | -0.05(-0.45%) |
Jan 16, 2020 | 11.95 | 12.03 | 11.93 | 12.03 | 1,626,244 | +0.11(+0.92%) |
Jan 15, 2020 | 11.97 | 11.98 | 11.87 | 11.92 | 2,207,875 | -0.05(-0.46%) |
Jan 14, 2020 | 11.89 | 12.06 | 11.88 | 11.97 | 3,574,857 | +0.05(+0.38%) |
Jan 13, 2020 | 11.83 | 11.93 | 11.79 | 11.93 | 2,499,546 | +0.10(+0.85%) |
Jan 10, 2020 | 11.90 | 11.91 | 11.81 | 11.83 | 3,512,284 | -0.15(-1.22%) |
Jan 09, 2020 | 11.93 | 12.00 | 11.86 | 11.97 | 5,037,681 | +0.03(+0.23%) |
Jan 08, 2020 | 11.91 | 11.98 | 11.89 | 11.95 | 3,691,194 | +0.15(+1.31%) |
Jan 07, 2020 | 11.77 | 11.83 | 11.72 | 11.79 | 4,650,889 | +0.24(+2.05%) |
Jan 06, 2020 | 11.48 | 11.57 | 11.46 | 11.55 | 2,544,589 | -0.03(-0.24%) |
Jan 03, 2020 | 11.55 | 11.64 | 11.53 | 11.58 | 2,883,624 | -0.19(-1.63%) |
Jan 02, 2020 | 11.57 | 11.77 | 11.54 | 11.77 | 3,679,090 | +0.31(+2.70%) |
Dec 31, 2019 | 11.43 | 11.47 | 11.39 | 11.46 | 2,264,074 | +0.00(+0.00%) |
Dec 30, 2019 | 11.49 | 11.51 | 11.46 | 11.46 | 2,788,404 | +0.07(+0.64%) |
Dec 27, 2019 | 11.42 | 11.43 | 11.37 | 11.39 | 1,932,952 | +0.02(+0.16%) |
Dec 26, 2019 | 11.29 | 11.37 | 11.29 | 11.37 | 1,676,514 | +0.05(+0.48%) |
Dec 24, 2019 | 11.30 | 11.34 | 11.28 | 11.32 | 878,345 | -0.01(-0.08%) |
Dec 23, 2019 | 11.35 | 11.39 | 11.31 | 11.33 | 2,838,391 | +0.04(+0.32%) |
Dec 20, 2019 | 11.33 | 11.36 | 11.25 | 11.29 | 2,671,144 | -0.05(-0.48%) |
Dec 19, 2019 | 11.34 | 11.40 | 11.33 | 11.34 | 2,008,903 | +0.01(+0.08%) |
Dec 18, 2019 | 11.42 | 11.44 | 11.33 | 11.33 | 2,872,641 | -0.11(-0.96%) |
Dec 17, 2019 | 11.37 | 11.45 | 11.37 | 11.44 | 1,998,649 | +0.10(+0.88%) |
Dec 16, 2019 | 11.36 | 11.41 | 11.33 | 11.34 | 2,350,215 | +0.16(+1.47%) |
Dec 13, 2019 | 11.17 | 11.27 | 11.13 | 11.18 | 3,288,060 | +0.10(+0.90%) |
Dec 12, 2019 | 10.93 | 11.12 | 10.93 | 11.08 | 3,498,401 | +0.23(+2.10%) |
Dec 11, 2019 | 10.89 | 10.92 | 10.83 | 10.85 | 1,764,524 | -0.03(-0.25%) |
Dec 10, 2019 | 10.92 | 10.95 | 10.88 | 10.88 | 1,810,399 | -0.07(-0.67%) |
Dec 09, 2019 | 10.99 | 11.04 | 10.95 | 10.95 | 1,664,694 | -0.01(-0.08%) |
Dec 06, 2019 | 10.99 | 11.01 | 10.93 | 10.96 | 2,447,689 | +0.04(+0.33%) |
Dec 05, 2019 | 10.92 | 10.94 | 10.87 | 10.92 | 1,928,715 | +0.04(+0.33%) |
Dec 04, 2019 | 10.82 | 10.91 | 10.80 | 10.89 | 2,373,462 | +0.07(+0.67%) |
Dec 03, 2019 | 10.85 | 10.85 | 10.76 | 10.82 | 2,342,637 | -0.17(-1.58%) |
Dec 02, 2019 | 11.08 | 11.12 | 10.98 | 10.99 | 2,676,115 | -0.08(-0.74%) |
Nov 29, 2019 | 11.10 | 11.10 | 11.04 | 11.07 | 1,923,404 | -0.10(-0.90%) |
Nov 27, 2019 | 11.13 | 11.20 | 11.12 | 11.17 | 2,246,184 | +0.05(+0.49%) |
Nov 26, 2019 | 11.22 | 11.22 | 11.08 | 11.12 | 2,079,966 | -0.15(-1.29%) |
Nov 25, 2019 | 11.17 | 11.27 | 11.15 | 11.26 | 2,003,506 | +0.13(+1.15%) |
Nov 22, 2019 | 11.09 | 11.16 | 11.08 | 11.13 | 2,009,449 | +0.14(+1.24%) |
Nov 21, 2019 | 11.01 | 11.02 | 10.92 | 11.00 | 3,309,165 | +0.02(+0.17%) |
Nov 20, 2019 | 10.97 | 11.03 | 10.92 | 10.98 | 2,681,486 | -0.08(-0.74%) |
Nov 19, 2019 | 11.13 | 11.13 | 11.03 | 11.06 | 2,776,814 | -0.06(-0.57%) |
Nov 18, 2019 | 11.04 | 11.13 | 11.02 | 11.13 | 1,955,029 | +0.00(+0.00%) |
Nov 15, 2019 | 11.11 | 11.14 | 11.09 | 11.13 | 1,634,975 | +0.05(+0.49%) |
Nov 14, 2019 | 11.08 | 11.09 | 11.02 | 11.07 | 1,551,963 | +0.00(+0.00%) |
Nov 13, 2019 | 11.06 | 11.11 | 11.04 | 11.07 | 1,584,115 | -0.16(-1.46%) |
Nov 12, 2019 | 11.24 | 11.30 | 11.20 | 11.23 | 1,630,453 | -0.06(-0.56%) |
Nov 11, 2019 | 11.22 | 11.31 | 11.20 | 11.30 | 1,692,627 | -0.01(-0.08%) |
Nov 08, 2019 | 11.33 | 11.33 | 11.26 | 11.31 | 1,935,476 | -0.10(-0.88%) |
Nov 07, 2019 | 11.41 | 11.46 | 11.38 | 11.41 | 2,703,819 | +0.14(+1.21%) |
Nov 06, 2019 | 11.29 | 11.35 | 11.23 | 11.27 | 2,749,371 | +0.00(+0.00%) |
Nov 05, 2019 | 11.24 | 11.28 | 11.23 | 11.27 | 2,626,154 | +0.04(+0.32%) |
Nov 04, 2019 | 11.16 | 11.24 | 11.13 | 11.23 | 4,413,474 | +0.34(+3.09%) |
Nov 01, 2019 | 10.78 | 10.92 | 10.78 | 10.90 | 2,481,822 | +0.17(+1.61%) |
Oct 31, 2019 | 10.74 | 10.76 | 10.64 | 10.72 | 3,655,843 | -0.06(-0.59%) |
Oct 30, 2019 | 10.83 | 10.83 | 10.73 | 10.79 | 2,756,091 | -0.22(-1.99%) |
Oct 29, 2019 | 10.97 | 11.02 | 10.95 | 11.01 | 4,487,220 | +0.12(+1.09%) |
Oct 28, 2019 | 10.85 | 10.94 | 10.85 | 10.89 | 3,010,401 | +0.16(+1.53%) |
Oct 25, 2019 | 10.70 | 10.77 | 10.67 | 10.72 | 2,801,639 | +0.07(+0.68%) |
Oct 24, 2019 | 10.73 | 10.80 | 10.60 | 10.65 | 3,148,844 | +0.05(+0.43%) |
Oct 23, 2019 | 10.58 | 10.63 | 10.56 | 10.61 | 3,570,176 | +0.13(+1.22%) |
Oct 22, 2019 | 10.51 | 10.60 | 10.43 | 10.48 | 3,326,910 | -0.04(-0.35%) |
Oct 21, 2019 | 10.57 | 10.62 | 10.51 | 10.51 | 4,368,816 | +0.17(+1.67%) |
Oct 18, 2019 | 10.30 | 10.36 | 10.29 | 10.34 | 2,495,980 | +0.08(+0.80%) |
Oct 17, 2019 | 10.35 | 10.39 | 10.25 | 10.26 | 4,123,384 | +0.07(+0.72%) |
Oct 16, 2019 | 10.33 | 10.38 | 10.18 | 10.19 | 5,218,474 | -0.07(-0.71%) |
Oct 15, 2019 | 10.14 | 10.30 | 10.09 | 10.26 | 2,779,162 | +0.19(+1.90%) |
Oct 14, 2019 | 10.11 | 10.16 | 10.07 | 10.07 | 1,909,329 | -0.05(-0.45%) |
Oct 11, 2019 | 10.11 | 10.17 | 10.09 | 10.11 | 3,062,300 | +0.29(+2.97%) |
Oct 10, 2019 | 9.767 | 9.836 | 9.740 | 9.822 | 3,392,767 | +0.18(+1.89%) |
Oct 09, 2019 | 9.658 | 9.695 | 9.594 | 9.640 | 2,553,260 | -0.01(-0.09%) |
Oct 08, 2019 | 9.649 | 9.713 | 9.599 | 9.649 | 2,722,269 | -0.08(-0.84%) |
Oct 07, 2019 | 9.786 | 9.804 | 9.722 | 9.731 | 2,146,442 | -0.05(-0.47%) |
Oct 04, 2019 | 9.685 | 9.790 | 9.672 | 9.777 | 2,152,676 | +0.09(+0.94%) |
Oct 03, 2019 | 9.667 | 9.740 | 9.586 | 9.685 | 4,060,544 | -0.09(-0.93%) |
Oct 02, 2019 | 9.913 | 9.950 | 9.758 | 9.777 | 7,901,741 | -0.37(-3.68%) |
Oct 01, 2019 | 10.30 | 10.33 | 10.13 | 10.15 | 4,044,342 | -0.15(-1.50%) |
Sep 30, 2019 | 10.38 | 10.39 | 10.30 | 10.30 | 2,007,499 | -0.01(-0.09%) |
Sep 27, 2019 | 10.30 | 10.36 | 10.25 | 10.31 | 2,078,154 | +0.10(+0.98%) |
Sep 26, 2019 | 10.20 | 10.27 | 10.20 | 10.21 | 2,073,239 | -0.02(-0.18%) |
Sep 25, 2019 | 10.14 | 10.23 | 10.13 | 10.23 | 2,555,938 | +0.00(+0.00%) |
Sep 24, 2019 | 10.34 | 10.35 | 10.21 | 10.23 | 3,114,064 | -0.11(-1.06%) |
Sep 23, 2019 | 10.27 | 10.36 | 10.23 | 10.34 | 1,984,059 | -0.09(-0.87%) |
Sep 20, 2019 | 10.51 | 10.55 | 10.43 | 10.43 | 2,872,539 | -0.06(-0.61%) |
Sep 19, 2019 | 10.53 | 10.59 | 10.49 | 10.50 | 1,954,178 | +0.07(+0.70%) |
Sep 18, 2019 | 10.41 | 10.45 | 10.35 | 10.42 | 1,924,830 | +0.00(+0.00%) |
Sep 17, 2019 | 10.38 | 10.43 | 10.32 | 10.42 | 2,456,470 | -0.13(-1.21%) |
Sep 16, 2019 | 10.55 | 10.59 | 10.51 | 10.55 | 2,667,251 | -0.14(-1.28%) |
Sep 13, 2019 | 10.72 | 10.75 | 10.66 | 10.69 | 4,125,798 | +0.18(+1.73%) |
Sep 12, 2019 | 10.43 | 10.56 | 10.39 | 10.51 | 3,230,810 | -0.05(-0.43%) |
Sep 11, 2019 | 10.50 | 10.55 | 10.42 | 10.55 | 2,615,334 | +0.08(+0.78%) |
Sep 10, 2019 | 10.54 | 10.58 | 10.39 | 10.47 | 5,482,345 | +0.32(+3.14%) |
Sep 09, 2019 | 10.07 | 10.17 | 10.05 | 10.15 | 4,804,162 | +0.24(+2.39%) |
Sep 06, 2019 | 9.886 | 9.931 | 9.849 | 9.913 | 1,490,322 | +0.06(+0.65%) |
Sep 05, 2019 | 9.804 | 9.886 | 9.795 | 9.849 | 3,818,439 | +0.20(+2.08%) |
Sep 04, 2019 | 9.603 | 9.649 | 9.540 | 9.649 | 3,701,879 | +0.10(+1.05%) |
Sep 03, 2019 | 9.603 | 9.603 | 9.485 | 9.549 | 3,207,469 | -0.11(-1.13%) |
Aug 30, 2019 | 9.658 | 9.722 | 9.631 | 9.658 | 2,835,772 | +0.02(+0.19%) |
Aug 29, 2019 | 9.631 | 9.667 | 9.594 | 9.640 | 2,147,224 | +0.06(+0.67%) |
Aug 28, 2019 | 9.458 | 9.613 | 9.453 | 9.576 | 2,729,578 | +0.03(+0.29%) |
Aug 27, 2019 | 9.667 | 9.676 | 9.531 | 9.549 | 1,871,090 | -0.10(-1.04%) |
Aug 26, 2019 | 9.631 | 9.658 | 9.572 | 9.649 | 2,186,662 | +0.10(+1.05%) |
Aug 23, 2019 | 9.685 | 9.754 | 9.531 | 9.549 | 2,367,351 | -0.14(-1.41%) |
Aug 22, 2019 | 9.685 | 9.731 | 9.622 | 9.685 | 1,818,821 | +0.15(+1.53%) |
Aug 21, 2019 | 9.613 | 9.622 | 9.540 | 9.540 | 2,389,291 | +0.05(+0.58%) |
Aug 20, 2019 | 9.540 | 9.549 | 9.476 | 9.485 | 2,649,548 | -0.06(-0.67%) |
Aug 19, 2019 | 9.585 | 9.621 | 9.540 | 9.549 | 2,080,656 | +0.07(+0.77%) |
Aug 16, 2019 | 9.339 | 9.494 | 9.339 | 9.476 | 3,959,084 | +0.22(+2.36%) |
Aug 15, 2019 | 9.312 | 9.376 | 9.221 | 9.257 | 5,902,278 | +0.00(+0.00%) |
Aug 14, 2019 | 9.321 | 9.339 | 9.230 | 9.257 | 4,762,134 | -0.43(-4.42%) |
Aug 13, 2019 | 9.585 | 9.731 | 9.549 | 9.685 | 6,354,748 | -0.01(-0.09%) |
Aug 12, 2019 | 9.777 | 9.813 | 9.676 | 9.695 | 2,513,322 | -0.22(-2.21%) |
Aug 09, 2019 | 9.931 | 9.968 | 9.849 | 9.913 | 2,763,555 | +0.01(+0.09%) |
Aug 08, 2019 | 9.849 | 9.950 | 9.822 | 9.904 | 2,552,467 | +0.05(+0.56%) |
Aug 07, 2019 | 9.731 | 9.863 | 9.685 | 9.849 | 4,221,887 | -0.16(-1.64%) |
Aug 06, 2019 | 9.977 | 10.01 | 9.813 | 10.01 | 6,455,180 | +0.09(+0.92%) |
Aug 05, 2019 | 10.10 | 10.10 | 9.868 | 9.922 | 8,800,031 | -0.21(-2.07%) |
Aug 02, 2019 | 10.06 | 10.16 | 9.972 | 10.13 | 7,485,197 | +0.24(+2.39%) |
Aug 01, 2019 | 10.16 | 10.24 | 9.877 | 9.895 | 6,542,516 | -0.28(-2.78%) |
Jul 31, 2019 | 10.26 | 10.29 | 10.14 | 10.18 | 3,254,942 | -0.07(-0.71%) |
Jul 30, 2019 | 10.22 | 10.29 | 10.19 | 10.25 | 4,255,885 | -0.10(-0.97%) |
Jul 29, 2019 | 10.50 | 10.51 | 10.35 | 10.35 | 5,866,351 | -0.02(-0.18%) |
Jul 26, 2019 | 10.44 | 10.45 | 10.36 | 10.37 | 3,911,562 | -0.07(-0.70%) |
Jul 25, 2019 | 10.65 | 10.66 | 10.40 | 10.44 | 5,882,136 | -0.35(-3.21%) |
Jul 24, 2019 | 10.71 | 10.81 | 10.67 | 10.79 | 6,138,879 | -0.41(-3.66%) |
Jul 23, 2019 | 11.17 | 11.25 | 11.13 | 11.20 | 4,913,775 | +0.16(+1.49%) |
Jul 22, 2019 | 11.02 | 11.04 | 10.93 | 11.03 | 3,633,190 | +0.13(+1.17%) |
Jul 19, 2019 | 10.92 | 10.98 | 10.89 | 10.91 | 2,741,715 | -0.15(-1.32%) |
Jul 18, 2019 | 10.98 | 11.05 | 10.97 | 11.05 | 1,994,643 | +0.08(+0.75%) |
Jul 17, 2019 | 11.09 | 11.11 | 10.97 | 10.97 | 3,671,797 | -0.06(-0.58%) |
Jul 16, 2019 | 11.11 | 11.15 | 11.02 | 11.03 | 2,475,835 | -0.04(-0.33%) |
Jul 15, 2019 | 11.03 | 11.12 | 11.00 | 11.07 | 3,381,798 | -0.06(-0.57%) |
Jul 12, 2019 | 11.12 | 11.15 | 11.09 | 11.13 | 4,229,623 | +0.05(+0.49%) |
Jul 11, 2019 | 10.97 | 11.09 | 10.97 | 11.08 | 4,467,999 | +0.13(+1.16%) |
Jul 10, 2019 | 11.05 | 11.07 | 10.94 | 10.95 | 2,787,372 | +0.13(+1.18%) |
Jul 09, 2019 | 10.79 | 10.87 | 10.79 | 10.82 | 2,066,353 | -0.07(-0.67%) |
Jul 08, 2019 | 10.95 | 11.01 | 10.89 | 10.90 | 2,582,585 | -0.16(-1.48%) |
Jul 05, 2019 | 11.10 | 11.16 | 11.01 | 11.06 | 2,074,752 | +0.14(+1.25%) |
Jul 03, 2019 | 10.94 | 10.97 | 10.92 | 10.92 | 1,150,859 | +0.05(+0.50%) |
Jul 02, 2019 | 10.84 | 10.89 | 10.83 | 10.87 | 1,950,260 | +0.03(+0.25%) |
Jul 01, 2019 | 10.98 | 11.01 | 10.79 | 10.84 | 4,078,222 | +0.05(+0.42%) |
Jun 28, 2019 | 10.82 | 10.87 | 10.77 | 10.80 | 2,768,494 | +0.01(+0.08%) |
Jun 27, 2019 | 10.85 | 10.92 | 10.78 | 10.79 | 2,536,474 | +0.15(+1.37%) |
Jun 26, 2019 | 10.61 | 10.67 | 10.58 | 10.64 | 1,798,195 | +0.09(+0.86%) |
Jun 25, 2019 | 10.54 | 10.60 | 10.52 | 10.55 | 2,623,317 | -0.07(-0.69%) |
Jun 24, 2019 | 10.64 | 10.67 | 10.61 | 10.62 | 2,835,219 | +0.02(+0.17%) |
Jun 21, 2019 | 10.66 | 10.70 | 10.61 | 10.61 | 2,042,046 | -0.11(-1.02%) |
Jun 20, 2019 | 10.75 | 10.77 | 10.63 | 10.72 | 2,686,486 | +0.00(+0.00%) |
Jun 19, 2019 | 10.73 | 10.85 | 10.71 | 10.72 | 2,859,336 | +0.08(+0.77%) |
Jun 18, 2019 | 10.49 | 10.69 | 10.49 | 10.63 | 3,352,552 | +0.17(+1.66%) |
Jun 17, 2019 | 10.53 | 10.57 | 10.45 | 10.46 | 2,570,899 | -0.05(-0.52%) |
Jun 14, 2019 | 10.52 | 10.54 | 10.47 | 10.51 | 2,892,075 | -0.14(-1.28%) |
Jun 13, 2019 | 10.67 | 10.72 | 10.61 | 10.65 | 2,052,998 | -0.05(-0.43%) |
Jun 12, 2019 | 10.74 | 10.78 | 10.67 | 10.70 | 1,878,558 | -0.16(-1.51%) |
Jun 11, 2019 | 10.91 | 10.92 | 10.84 | 10.86 | 2,612,707 | +0.05(+0.51%) |
Jun 10, 2019 | 10.82 | 10.91 | 10.80 | 10.81 | 2,280,830 | +0.05(+0.51%) |
Jun 07, 2019 | 10.79 | 10.82 | 10.72 | 10.75 | 1,913,526 | +0.03(+0.25%) |
Jun 06, 2019 | 10.74 | 10.77 | 10.63 | 10.72 | 2,488,159 | +0.02(+0.17%) |
Jun 05, 2019 | 10.80 | 10.80 | 10.65 | 10.71 | 2,959,613 | -0.02(-0.17%) |
Jun 04, 2019 | 10.64 | 10.72 | 10.60 | 10.72 | 4,440,078 | +0.27(+2.62%) |
Jun 03, 2019 | 10.32 | 10.47 | 10.31 | 10.45 | 3,885,652 | +0.04(+0.35%) |
May 31, 2019 | 10.44 | 10.50 | 10.36 | 10.41 | 3,791,273 | -0.13(-1.21%) |
May 30, 2019 | 10.64 | 10.68 | 10.51 | 10.54 | 2,045,089 | -0.05(-0.43%) |
May 29, 2019 | 10.53 | 10.62 | 10.48 | 10.59 | 2,413,925 | -0.04(-0.34%) |
May 28, 2019 | 10.73 | 10.74 | 10.62 | 10.62 | 2,428,949 | -0.23(-2.10%) |
May 24, 2019 | 10.82 | 10.87 | 10.76 | 10.85 | 2,581,257 | +0.13(+1.19%) |
May 23, 2019 | 10.64 | 10.74 | 10.61 | 10.72 | 2,684,433 | -0.13(-1.17%) |
May 22, 2019 | 10.87 | 10.92 | 10.84 | 10.85 | 1,817,325 | -0.12(-1.08%) |
May 21, 2019 | 10.93 | 10.99 | 10.88 | 10.97 | 2,263,152 | +0.04(+0.33%) |
May 20, 2019 | 10.84 | 10.96 | 10.82 | 10.93 | 3,330,326 | +0.04(+0.33%) |
May 17, 2019 | 10.84 | 11.00 | 10.84 | 10.90 | 2,563,039 | -0.03(-0.25%) |
May 16, 2019 | 10.90 | 11.02 | 10.89 | 10.92 | 6,592,665 | +0.18(+1.70%) |
May 15, 2019 | 10.67 | 10.81 | 10.63 | 10.74 | 3,320,262 | -0.02(-0.17%) |
May 14, 2019 | 10.69 | 10.83 | 10.66 | 10.76 | 3,456,176 | +0.02(+0.17%) |
May 13, 2019 | 10.75 | 10.82 | 10.72 | 10.74 | 4,612,822 | -0.31(-2.80%) |
May 10, 2019 | 10.96 | 11.08 | 10.90 | 11.05 | 3,305,730 | +0.01(+0.08%) |
May 09, 2019 | 10.92 | 11.08 | 10.84 | 11.04 | 4,839,128 | -0.14(-1.22%) |
May 08, 2019 | 11.17 | 11.26 | 11.14 | 11.18 | 4,213,682 | +0.05(+0.41%) |
May 07, 2019 | 11.21 | 11.23 | 11.10 | 11.13 | 4,208,585 | -0.31(-2.71%) |
May 06, 2019 | 11.36 | 11.47 | 11.33 | 11.44 | 3,771,592 | -0.70(-5.78%) |
May 03, 2019 | 12.17 | 12.20 | 12.05 | 12.15 | 5,789,309 | -0.05(-0.37%) |
May 02, 2019 | 12.20 | 12.25 | 12.13 | 12.19 | 3,220,942 | +0.09(+0.75%) |
May 01, 2019 | 12.21 | 12.32 | 12.09 | 12.10 | 3,350,730 | -0.15(-1.19%) |
Apr 30, 2019 | 12.32 | 12.34 | 12.17 | 12.25 | 2,408,833 | -0.08(-0.67%) |
Apr 29, 2019 | 12.23 | 12.35 | 12.22 | 12.33 | 2,969,103 | +0.22(+1.81%) |
Apr 26, 2019 | 12.09 | 12.15 | 12.05 | 12.11 | 3,176,882 | -0.01(-0.08%) |
Apr 25, 2019 | 12.07 | 12.20 | 12.07 | 12.12 | 6,349,286 | +0.12(+0.99%) |
Apr 24, 2019 | 12.04 | 12.04 | 11.93 | 12.00 | 3,340,497 | +0.07(+0.61%) |
Apr 23, 2019 | 11.95 | 12.03 | 11.89 | 11.93 | 3,641,984 | -0.15(-1.28%) |
Apr 22, 2019 | 12.05 | 12.10 | 12.00 | 12.08 | 2,809,376 | +0.00(+0.00%) |
Apr 18, 2019 | 12.10 | 12.14 | 12.04 | 12.08 | 3,004,242 | -0.06(-0.53%) |
Apr 17, 2019 | 12.10 | 12.15 | 12.04 | 12.15 | 2,581,691 | +0.19(+1.60%) |
Apr 16, 2019 | 11.86 | 11.98 | 11.86 | 11.95 | 4,027,811 | +0.18(+1.55%) |
Apr 15, 2019 | 11.80 | 11.83 | 11.74 | 11.77 | 4,259,440 | +0.06(+0.54%) |
Apr 12, 2019 | 11.77 | 11.84 | 11.68 | 11.71 | 4,309,413 | +0.12(+1.02%) |
Apr 11, 2019 | 11.51 | 11.62 | 11.48 | 11.59 | 4,216,155 | +0.23(+2.00%) |
Apr 10, 2019 | 11.38 | 11.40 | 11.31 | 11.36 | 1,761,234 | -0.05(-0.40%) |
Apr 09, 2019 | 11.44 | 11.44 | 11.37 | 11.41 | 2,615,324 | -0.01(-0.08%) |
Apr 08, 2019 | 11.42 | 11.44 | 11.37 | 11.42 | 1,849,296 | -0.03(-0.24%) |
Apr 05, 2019 | 11.48 | 11.52 | 11.42 | 11.44 | 2,263,855 | -0.03(-0.24%) |
Apr 04, 2019 | 11.43 | 11.53 | 11.43 | 11.47 | 2,560,446 | +0.05(+0.48%) |
Apr 03, 2019 | 11.43 | 11.48 | 11.38 | 11.42 | 4,070,406 | +0.11(+0.97%) |
Apr 02, 2019 | 11.28 | 11.32 | 11.19 | 11.31 | 3,247,609 | +0.01(+0.08%) |
Apr 01, 2019 | 11.19 | 11.33 | 11.19 | 11.30 | 6,144,452 | +0.26(+2.39%) |
Mar 29, 2019 | 11.06 | 11.12 | 10.99 | 11.03 | 3,213,100 | +0.11(+1.00%) |
Mar 28, 2019 | 10.92 | 10.96 | 10.86 | 10.92 | 3,983,113 | -0.03(-0.25%) |
Mar 27, 2019 | 11.06 | 11.11 | 10.94 | 10.95 | 4,343,365 | +0.09(+0.84%) |
Mar 26, 2019 | 10.91 | 10.95 | 10.79 | 10.86 | 5,907,919 | +0.06(+0.59%) |
Mar 25, 2019 | 10.82 | 10.89 | 10.75 | 10.80 | 4,509,945 | -0.03(-0.25%) |
Mar 22, 2019 | 10.98 | 11.00 | 10.82 | 10.82 | 7,854,513 | -0.33(-2.94%) |
Mar 21, 2019 | 11.12 | 11.21 | 11.12 | 11.15 | 3,392,697 | -0.07(-0.65%) |
Mar 20, 2019 | 11.25 | 11.33 | 11.19 | 11.23 | 4,116,951 | -0.23(-1.99%) |
Mar 19, 2019 | 11.58 | 11.63 | 11.43 | 11.45 | 4,828,883 | +0.05(+0.48%) |
Mar 18, 2019 | 11.37 | 11.42 | 11.36 | 11.40 | 3,020,316 | +0.26(+2.29%) |
Mar 15, 2019 | 11.05 | 11.15 | 11.04 | 11.14 | 4,346,399 | -0.05(-0.41%) |
Mar 14, 2019 | 11.22 | 11.25 | 11.17 | 11.19 | 1,928,495 | +0.03(+0.25%) |
Mar 13, 2019 | 11.11 | 11.18 | 11.11 | 11.16 | 1,856,875 | +0.13(+1.16%) |
Mar 12, 2019 | 11.04 | 11.09 | 11.00 | 11.03 | 2,372,444 | +0.01(+0.08%) |
Mar 11, 2019 | 11.02 | 11.09 | 10.99 | 11.02 | 4,342,685 | +0.15(+1.43%) |
Mar 08, 2019 | 10.74 | 10.90 | 10.74 | 10.87 | 3,631,365 | -0.07(-0.67%) |
Mar 07, 2019 | 11.07 | 11.08 | 10.92 | 10.94 | 5,483,734 | -0.32(-2.83%) |
Mar 06, 2019 | 11.43 | 11.44 | 11.23 | 11.26 | 3,573,992 | -0.12(-1.04%) |
Mar 05, 2019 | 11.40 | 11.41 | 11.30 | 11.38 | 3,482,439 | -0.13(-1.11%) |
Mar 04, 2019 | 11.61 | 11.64 | 11.43 | 11.51 | 5,200,296 | -0.07(-0.63%) |
Mar 01, 2019 | 11.63 | 11.70 | 11.58 | 11.58 | 2,669,717 | +0.04(+0.32%) |
Feb 28, 2019 | 11.65 | 11.67 | 11.54 | 11.54 | 2,191,712 | +0.02(+0.16%) |
Feb 27, 2019 | 11.51 | 11.57 | 11.48 | 11.53 | 1,605,655 | +0.04(+0.32%) |
Feb 26, 2019 | 11.43 | 11.53 | 11.43 | 11.49 | 2,510,963 | +0.14(+1.20%) |
Feb 25, 2019 | 11.39 | 11.46 | 11.33 | 11.35 | 3,938,418 | +0.11(+0.97%) |
Feb 22, 2019 | 11.32 | 11.33 | 11.23 | 11.24 | 2,076,727 | +0.01(+0.08%) |
Feb 21, 2019 | 11.20 | 11.26 | 11.18 | 11.23 | 3,563,463 | -0.12(-1.04%) |
Feb 20, 2019 | 11.38 | 11.44 | 11.24 | 11.35 | 6,834,668 | -0.42(-3.56%) |
Feb 19, 2019 | 11.57 | 11.79 | 11.55 | 11.77 | 3,866,078 | -0.03(-0.23%) |
Feb 15, 2019 | 11.74 | 11.81 | 11.72 | 11.80 | 2,727,886 | +0.25(+2.13%) |
Feb 14, 2019 | 11.59 | 11.64 | 11.52 | 11.55 | 2,012,719 | -0.21(-1.78%) |
Feb 13, 2019 | 11.82 | 11.84 | 11.75 | 11.76 | 1,432,539 | +0.08(+0.70%) |
Feb 12, 2019 | 11.61 | 11.71 | 11.60 | 11.68 | 1,976,205 | +0.12(+1.02%) |
Feb 11, 2019 | 11.64 | 11.67 | 11.54 | 11.56 | 1,596,474 | +0.01(+0.08%) |
Feb 08, 2019 | 11.53 | 11.58 | 11.41 | 11.55 | 2,254,635 | -0.08(-0.70%) |
Feb 07, 2019 | 11.77 | 11.79 | 11.60 | 11.64 | 3,121,355 | -0.20(-1.69%) |
Feb 06, 2019 | 11.88 | 11.94 | 11.83 | 11.84 | 2,410,058 | -0.03(-0.23%) |
Feb 05, 2019 | 11.81 | 11.91 | 11.80 | 11.86 | 1,971,253 | +0.17(+1.48%) |
Feb 04, 2019 | 11.64 | 11.71 | 11.58 | 11.69 | 2,877,974 | -0.04(-0.31%) |