Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.37 | 12.40 | 11.94 | 12.04 | 14,117,346 | -0.42(-3.40%) |
Jan 30, 2020 | 12.33 | 12.54 | 12.23 | 12.47 | 8,025,558 | +0.00(+0.00%) |
Jan 29, 2020 | 12.75 | 12.75 | 12.46 | 12.47 | 8,240,379 | -0.17(-1.37%) |
Jan 28, 2020 | 12.60 | 12.74 | 12.55 | 12.64 | 7,346,251 | +0.09(+0.69%) |
Jan 27, 2020 | 12.50 | 12.65 | 12.36 | 12.55 | 13,417,507 | -0.21(-1.63%) |
Jan 24, 2020 | 13.10 | 13.16 | 12.70 | 12.76 | 11,084,690 | -0.35(-2.64%) |
Jan 23, 2020 | 13.00 | 13.12 | 12.79 | 13.11 | 7,070,150 | +0.11(+0.87%) |
Jan 22, 2020 | 12.93 | 13.03 | 12.88 | 12.99 | 14,015,557 | +0.11(+0.87%) |
Jan 21, 2020 | 12.98 | 13.00 | 12.74 | 12.88 | 15,416,676 | -0.17(-1.32%) |
Jan 17, 2020 | 13.65 | 13.65 | 12.95 | 13.05 | 21,664,110 | -0.58(-4.25%) |
Jan 16, 2020 | 13.49 | 13.66 | 13.42 | 13.63 | 7,891,140 | +0.24(+1.81%) |
Jan 15, 2020 | 13.40 | 13.53 | 13.34 | 13.39 | 8,020,760 | -0.04(-0.32%) |
Jan 14, 2020 | 13.46 | 13.55 | 13.40 | 13.43 | 8,871,200 | -0.01(-0.06%) |
Jan 13, 2020 | 13.37 | 13.54 | 13.36 | 13.44 | 11,710,738 | +0.07(+0.52%) |
Jan 10, 2020 | 13.55 | 13.61 | 13.37 | 13.37 | 8,718,323 | -0.17(-1.28%) |
Jan 09, 2020 | 13.66 | 13.66 | 13.36 | 13.55 | 12,340,851 | -0.08(-0.57%) |
Jan 08, 2020 | 13.46 | 13.67 | 13.39 | 13.62 | 8,820,145 | +0.10(+0.77%) |
Jan 07, 2020 | 13.56 | 13.63 | 13.46 | 13.52 | 9,889,573 | -0.07(-0.51%) |
Jan 06, 2020 | 13.49 | 13.64 | 13.48 | 13.59 | 10,590,439 | -0.04(-0.32%) |
Jan 03, 2020 | 13.75 | 13.80 | 13.58 | 13.63 | 9,025,325 | -0.35(-2.47%) |
Jan 02, 2020 | 13.83 | 13.99 | 13.81 | 13.98 | 9,950,059 | +0.27(+1.95%) |
Dec 31, 2019 | 13.56 | 13.75 | 13.50 | 13.71 | 8,488,823 | +0.07(+0.51%) |
Dec 30, 2019 | 13.76 | 13.82 | 13.56 | 13.64 | 11,747,338 | -0.10(-0.76%) |
Dec 27, 2019 | 13.85 | 13.93 | 13.72 | 13.75 | 8,554,642 | -0.05(-0.38%) |
Dec 26, 2019 | 13.78 | 13.82 | 13.75 | 13.80 | 4,051,037 | +0.03(+0.25%) |
Dec 24, 2019 | 13.68 | 13.81 | 13.66 | 13.76 | 2,339,530 | +0.07(+0.51%) |
Dec 23, 2019 | 13.49 | 13.75 | 13.43 | 13.69 | 11,675,794 | +0.22(+1.67%) |
Dec 20, 2019 | 13.68 | 13.70 | 13.47 | 13.47 | 22,561,518 | -0.14(-1.02%) |
Dec 19, 2019 | 13.73 | 13.82 | 13.56 | 13.61 | 12,279,015 | -0.15(-1.07%) |
Dec 18, 2019 | 13.66 | 13.98 | 13.64 | 13.75 | 12,364,081 | +0.06(+0.44%) |
Dec 17, 2019 | 13.90 | 13.92 | 13.67 | 13.69 | 10,265,769 | -0.21(-1.49%) |
Dec 16, 2019 | 13.93 | 14.13 | 13.89 | 13.90 | 7,984,436 | +0.04(+0.31%) |
Dec 13, 2019 | 14.15 | 14.22 | 13.82 | 13.86 | 8,595,938 | -0.32(-2.26%) |
Dec 12, 2019 | 13.72 | 14.21 | 13.71 | 14.18 | 10,448,360 | +0.46(+3.34%) |
Dec 11, 2019 | 13.73 | 13.91 | 13.69 | 13.72 | 7,779,895 | +0.03(+0.19%) |
Dec 10, 2019 | 13.62 | 13.79 | 13.58 | 13.69 | 7,964,256 | +0.06(+0.44%) |
Dec 09, 2019 | 13.59 | 13.74 | 13.52 | 13.63 | 7,827,325 | -0.02(-0.13%) |
Dec 06, 2019 | 13.76 | 13.82 | 13.62 | 13.65 | 6,185,944 | -0.02(-0.13%) |
Dec 05, 2019 | 13.59 | 13.70 | 13.56 | 13.67 | 9,327,195 | +0.16(+1.21%) |
Dec 04, 2019 | 13.45 | 13.62 | 13.45 | 13.50 | 6,106,764 | +0.11(+0.83%) |
Dec 03, 2019 | 13.30 | 13.40 | 13.18 | 13.39 | 7,678,249 | -0.13(-0.95%) |
Dec 02, 2019 | 13.58 | 13.72 | 13.51 | 13.52 | 11,348,203 | -0.06(-0.44%) |
Nov 29, 2019 | 13.64 | 13.76 | 13.56 | 13.58 | 5,601,186 | -0.09(-0.69%) |
Nov 27, 2019 | 13.67 | 13.71 | 13.54 | 13.68 | 9,846,017 | +0.00(+0.00%) |
Nov 26, 2019 | 14.14 | 14.30 | 13.51 | 13.68 | 32,293,636 | -1.30(-8.65%) |
Nov 25, 2019 | 14.72 | 14.98 | 14.59 | 14.97 | 13,257,957 | +0.28(+1.93%) |
Nov 22, 2019 | 14.69 | 14.83 | 14.62 | 14.69 | 7,797,672 | +0.03(+0.23%) |
Nov 21, 2019 | 14.65 | 14.78 | 14.58 | 14.65 | 6,334,695 | -0.03(-0.23%) |
Nov 20, 2019 | 14.89 | 14.93 | 14.63 | 14.69 | 7,499,073 | -0.27(-1.83%) |
Nov 19, 2019 | 14.88 | 15.08 | 14.82 | 14.96 | 10,617,882 | +0.14(+0.93%) |
Nov 18, 2019 | 14.77 | 14.83 | 14.64 | 14.83 | 9,589,573 | +0.04(+0.29%) |
Nov 15, 2019 | 14.71 | 14.82 | 14.62 | 14.78 | 11,554,603 | +0.17(+1.17%) |
Nov 14, 2019 | 14.72 | 14.76 | 14.57 | 14.61 | 12,833,388 | -0.17(-1.16%) |
Nov 13, 2019 | 14.82 | 14.86 | 14.71 | 14.78 | 10,065,976 | -0.09(-0.63%) |
Nov 12, 2019 | 15.02 | 15.05 | 14.81 | 14.88 | 9,801,641 | -0.10(-0.69%) |
Nov 11, 2019 | 14.96 | 15.09 | 14.87 | 14.98 | 6,573,803 | +0.03(+0.17%) |
Nov 08, 2019 | 14.74 | 14.96 | 14.63 | 14.95 | 6,878,866 | +0.21(+1.46%) |
Nov 07, 2019 | 14.65 | 14.89 | 14.60 | 14.74 | 10,616,759 | +0.21(+1.42%) |
Nov 06, 2019 | 14.55 | 14.61 | 14.43 | 14.53 | 14,933,169 | +0.09(+0.65%) |
Nov 05, 2019 | 14.40 | 14.53 | 14.38 | 14.44 | 15,664,763 | +0.15(+1.08%) |
Nov 04, 2019 | 14.23 | 14.41 | 14.23 | 14.29 | 12,254,005 | +0.13(+0.91%) |
Nov 01, 2019 | 13.81 | 14.18 | 13.56 | 14.16 | 8,155,264 | +0.08(+0.55%) |
Oct 31, 2019 | 14.03 | 14.10 | 13.81 | 14.08 | 6,672,728 | +0.09(+0.61%) |
Oct 30, 2019 | 14.14 | 14.14 | 13.89 | 13.99 | 7,520,420 | -0.16(-1.15%) |
Oct 29, 2019 | 14.00 | 14.20 | 13.92 | 14.16 | 7,564,894 | +0.06(+0.43%) |
Oct 28, 2019 | 13.97 | 14.14 | 13.96 | 14.10 | 6,453,795 | +0.23(+1.67%) |
Oct 25, 2019 | 13.65 | 13.90 | 13.64 | 13.86 | 7,400,102 | +0.23(+1.70%) |
Oct 24, 2019 | 13.87 | 13.93 | 13.45 | 13.63 | 9,869,250 | -0.11(-0.81%) |
Oct 23, 2019 | 13.64 | 13.90 | 13.47 | 13.74 | 12,810,267 | +0.06(+0.44%) |
Oct 22, 2019 | 13.74 | 13.80 | 13.62 | 13.68 | 12,674,876 | -0.02(-0.12%) |
Oct 21, 2019 | 13.60 | 14.08 | 13.55 | 13.70 | 22,738,884 | +0.53(+4.04%) |
Oct 18, 2019 | 13.07 | 13.20 | 13.04 | 13.17 | 11,640,388 | +0.12(+0.92%) |
Oct 17, 2019 | 12.94 | 13.12 | 12.89 | 13.05 | 5,587,100 | +0.10(+0.80%) |
Oct 16, 2019 | 13.02 | 13.05 | 12.90 | 12.95 | 6,068,201 | -0.04(-0.33%) |
Oct 15, 2019 | 12.82 | 13.10 | 12.60 | 12.99 | 8,870,364 | +0.16(+1.27%) |
Oct 14, 2019 | 12.54 | 12.83 | 12.52 | 12.83 | 10,192,337 | +0.51(+4.18%) |
Oct 11, 2019 | 12.32 | 12.47 | 12.25 | 12.31 | 7,584,493 | +0.21(+1.70%) |
Oct 10, 2019 | 12.02 | 12.23 | 11.99 | 12.11 | 5,199,920 | +0.03(+0.28%) |
Oct 09, 2019 | 11.99 | 12.20 | 11.97 | 12.07 | 7,374,639 | +0.19(+1.59%) |
Oct 08, 2019 | 12.17 | 12.20 | 11.86 | 11.88 | 14,036,608 | -0.43(-3.48%) |
Oct 07, 2019 | 12.35 | 12.58 | 12.29 | 12.31 | 9,632,944 | -0.04(-0.35%) |
Oct 04, 2019 | 12.45 | 12.45 | 12.22 | 12.35 | 11,364,268 | -0.09(-0.69%) |
Oct 03, 2019 | 12.35 | 12.44 | 12.05 | 12.44 | 6,769,868 | +0.05(+0.41%) |
Oct 02, 2019 | 12.47 | 12.49 | 12.28 | 12.39 | 8,676,821 | -0.18(-1.43%) |
Oct 01, 2019 | 13.14 | 13.21 | 12.56 | 12.57 | 9,230,736 | -0.45(-3.43%) |
Sep 30, 2019 | 12.87 | 13.14 | 12.86 | 13.02 | 13,009,273 | +0.15(+1.13%) |
Sep 27, 2019 | 12.65 | 12.96 | 12.60 | 12.87 | 11,917,440 | +0.32(+2.53%) |
Sep 26, 2019 | 12.47 | 12.61 | 12.31 | 12.55 | 8,149,204 | +0.03(+0.27%) |
Sep 25, 2019 | 12.23 | 12.59 | 12.17 | 12.52 | 9,434,063 | +0.29(+2.39%) |
Sep 24, 2019 | 12.38 | 12.50 | 12.13 | 12.23 | 18,758,678 | -0.13(-1.04%) |
Sep 23, 2019 | 12.27 | 12.42 | 12.19 | 12.35 | 14,099,304 | -0.03(-0.21%) |
Sep 20, 2019 | 12.76 | 12.81 | 12.31 | 12.38 | 22,854,182 | -0.36(-2.83%) |
Sep 19, 2019 | 12.69 | 12.84 | 12.60 | 12.74 | 16,954,226 | +0.09(+0.75%) |
Sep 18, 2019 | 12.76 | 12.86 | 12.54 | 12.65 | 14,834,753 | -0.21(-1.67%) |
Sep 17, 2019 | 12.88 | 12.88 | 12.65 | 12.86 | 8,459,971 | -0.11(-0.86%) |
Sep 16, 2019 | 13.03 | 13.19 | 12.95 | 12.97 | 13,355,553 | -0.17(-1.31%) |
Sep 13, 2019 | 13.17 | 13.21 | 13.05 | 13.14 | 10,756,898 | -0.03(-0.26%) |
Sep 12, 2019 | 13.16 | 13.26 | 12.96 | 13.18 | 9,908,162 | -0.01(-0.07%) |
Sep 11, 2019 | 13.00 | 13.21 | 12.80 | 13.19 | 9,253,206 | +0.24(+1.86%) |
Sep 10, 2019 | 12.75 | 13.02 | 12.75 | 12.95 | 12,127,234 | +0.22(+1.70%) |
Sep 09, 2019 | 12.48 | 12.81 | 12.46 | 12.73 | 15,209,768 | +0.32(+2.61%) |
Sep 06, 2019 | 12.32 | 12.44 | 12.25 | 12.41 | 10,099,178 | +0.14(+1.18%) |
Sep 05, 2019 | 11.88 | 12.35 | 11.84 | 12.26 | 11,017,117 | +0.55(+4.73%) |
Sep 04, 2019 | 11.59 | 11.73 | 11.52 | 11.71 | 8,143,201 | +0.22(+1.93%) |
Sep 03, 2019 | 11.64 | 11.71 | 11.39 | 11.49 | 9,286,526 | -0.28(-2.39%) |
Aug 30, 2019 | 11.79 | 11.85 | 11.65 | 11.77 | 10,382,911 | +0.12(+1.02%) |
Aug 29, 2019 | 11.66 | 11.77 | 11.61 | 11.65 | 13,148,624 | +0.26(+2.32%) |
Aug 28, 2019 | 11.50 | 11.78 | 11.15 | 11.38 | 17,642,324 | +0.37(+3.40%) |
Aug 27, 2019 | 11.11 | 11.21 | 10.96 | 11.01 | 16,702,768 | -0.01(-0.08%) |
Aug 26, 2019 | 11.00 | 11.12 | 10.89 | 11.02 | 10,230,481 | +0.16(+1.49%) |
Aug 23, 2019 | 11.10 | 11.31 | 10.81 | 10.86 | 14,246,541 | -0.43(-3.77%) |
Aug 22, 2019 | 11.21 | 11.34 | 11.10 | 11.28 | 9,278,519 | +0.15(+1.38%) |
Aug 21, 2019 | 11.18 | 11.27 | 11.02 | 11.13 | 8,752,979 | +0.11(+1.00%) |
Aug 20, 2019 | 11.02 | 11.12 | 10.96 | 11.02 | 5,971,133 | -0.14(-1.30%) |
Aug 19, 2019 | 11.06 | 11.26 | 11.06 | 11.16 | 8,451,116 | +0.26(+2.42%) |
Aug 16, 2019 | 10.90 | 10.97 | 10.84 | 10.90 | 12,705,270 | +0.10(+0.95%) |
Aug 15, 2019 | 10.98 | 11.04 | 10.66 | 10.80 | 12,947,344 | -0.15(-1.40%) |
Aug 14, 2019 | 11.16 | 11.21 | 10.93 | 10.95 | 13,271,722 | -0.46(-4.03%) |
Aug 13, 2019 | 11.15 | 11.65 | 11.10 | 11.41 | 14,149,250 | +0.28(+2.52%) |
Aug 12, 2019 | 11.27 | 11.32 | 11.07 | 11.13 | 7,571,090 | -0.27(-2.39%) |
Aug 09, 2019 | 11.46 | 11.54 | 11.32 | 11.40 | 13,237,387 | -0.14(-1.18%) |
Aug 08, 2019 | 11.19 | 11.56 | 11.16 | 11.54 | 12,770,780 | +0.42(+3.75%) |
Aug 07, 2019 | 10.97 | 11.19 | 10.87 | 11.12 | 9,425,545 | -0.01(-0.08%) |
Aug 06, 2019 | 11.21 | 11.24 | 11.00 | 11.13 | 11,267,762 | +0.14(+1.32%) |
Aug 05, 2019 | 11.09 | 11.16 | 10.74 | 10.98 | 17,860,056 | -0.32(-2.79%) |
Aug 02, 2019 | 11.70 | 11.78 | 11.09 | 11.30 | 25,453,054 | -0.74(-6.15%) |
Aug 01, 2019 | 12.20 | 12.53 | 12.01 | 12.04 | 9,282,529 | -0.20(-1.60%) |
Jul 31, 2019 | 12.46 | 12.49 | 12.12 | 12.24 | 9,777,159 | -0.20(-1.64%) |
Jul 30, 2019 | 12.40 | 12.57 | 12.36 | 12.44 | 6,298,107 | -0.04(-0.34%) |
Jul 29, 2019 | 12.42 | 12.56 | 12.40 | 12.48 | 7,100,943 | +0.03(+0.21%) |
Jul 26, 2019 | 12.43 | 12.54 | 12.31 | 12.46 | 8,095,197 | +0.10(+0.83%) |
Jul 25, 2019 | 12.53 | 12.53 | 12.29 | 12.36 | 10,361,261 | -0.20(-1.56%) |
Jul 24, 2019 | 12.47 | 12.64 | 12.42 | 12.55 | 9,474,904 | +0.11(+0.89%) |
Jul 23, 2019 | 12.26 | 12.48 | 12.24 | 12.44 | 10,300,912 | +0.26(+2.17%) |
Jul 22, 2019 | 12.60 | 12.66 | 12.14 | 12.18 | 14,039,558 | -0.46(-3.64%) |
Jul 19, 2019 | 12.59 | 12.74 | 12.59 | 12.64 | 6,770,366 | +0.08(+0.61%) |
Jul 18, 2019 | 12.44 | 12.62 | 12.43 | 12.56 | 9,720,892 | +0.05(+0.41%) |
Jul 17, 2019 | 12.60 | 12.64 | 12.49 | 12.51 | 8,339,124 | -0.10(-0.81%) |
Jul 16, 2019 | 12.71 | 12.80 | 12.59 | 12.61 | 8,216,652 | -0.13(-1.00%) |
Jul 15, 2019 | 12.68 | 12.82 | 12.66 | 12.74 | 5,467,811 | +0.04(+0.34%) |
Jul 12, 2019 | 12.47 | 12.75 | 12.47 | 12.70 | 9,467,708 | +0.26(+2.12%) |
Jul 11, 2019 | 12.59 | 12.67 | 12.33 | 12.43 | 15,184,288 | -0.14(-1.15%) |
Jul 10, 2019 | 12.78 | 12.88 | 12.57 | 12.58 | 8,317,181 | -0.09(-0.67%) |
Jul 09, 2019 | 12.70 | 12.72 | 12.48 | 12.66 | 8,787,474 | -0.14(-1.06%) |
Jul 08, 2019 | 12.84 | 12.84 | 12.64 | 12.80 | 8,623,363 | -0.12(-0.92%) |
Jul 05, 2019 | 12.91 | 13.02 | 12.79 | 12.92 | 7,068,074 | -0.10(-0.78%) |
Jul 03, 2019 | 12.83 | 13.04 | 12.81 | 13.02 | 7,103,893 | +0.18(+1.39%) |
Jul 02, 2019 | 12.88 | 12.96 | 12.74 | 12.84 | 8,742,961 | -0.05(-0.40%) |
Jul 01, 2019 | 12.98 | 13.19 | 12.81 | 12.89 | 12,006,767 | +0.16(+1.27%) |
Jun 28, 2019 | 12.82 | 12.92 | 12.72 | 12.73 | 24,113,894 | -0.02(-0.13%) |
Jun 27, 2019 | 12.76 | 12.96 | 12.72 | 12.75 | 7,298,223 | +0.01(+0.07%) |
Jun 26, 2019 | 12.66 | 12.87 | 12.65 | 12.74 | 9,873,216 | +0.17(+1.36%) |
Jun 25, 2019 | 12.74 | 12.79 | 12.56 | 12.57 | 9,657,341 | -0.21(-1.67%) |
Jun 24, 2019 | 12.79 | 12.87 | 12.73 | 12.78 | 7,997,997 | +0.06(+0.47%) |
Jun 21, 2019 | 12.80 | 12.82 | 12.64 | 12.72 | 18,252,508 | -0.05(-0.40%) |
Jun 20, 2019 | 12.76 | 12.81 | 12.55 | 12.77 | 11,788,730 | +0.25(+1.97%) |
Jun 19, 2019 | 12.49 | 12.64 | 12.44 | 12.53 | 11,317,818 | +0.10(+0.82%) |
Jun 18, 2019 | 12.27 | 12.55 | 12.24 | 12.42 | 9,597,378 | +0.25(+2.03%) |
Jun 17, 2019 | 12.07 | 12.29 | 12.01 | 12.18 | 11,630,422 | +0.13(+1.06%) |
Jun 14, 2019 | 12.13 | 12.13 | 11.96 | 12.05 | 6,964,493 | -0.17(-1.39%) |
Jun 13, 2019 | 12.10 | 12.23 | 12.07 | 12.22 | 8,450,112 | +0.18(+1.49%) |
Jun 12, 2019 | 12.13 | 12.19 | 12.01 | 12.04 | 6,949,610 | -0.10(-0.84%) |
Jun 11, 2019 | 12.15 | 12.27 | 12.01 | 12.14 | 8,392,502 | +0.10(+0.80%) |
Jun 10, 2019 | 11.98 | 12.16 | 11.98 | 12.05 | 10,469,812 | +0.14(+1.21%) |
Jun 07, 2019 | 11.81 | 11.96 | 11.73 | 11.90 | 10,549,401 | +0.08(+0.71%) |
Jun 06, 2019 | 11.82 | 11.87 | 11.57 | 11.82 | 12,363,189 | -0.08(-0.71%) |
Jun 05, 2019 | 12.11 | 12.13 | 11.76 | 11.90 | 10,551,618 | -0.03(-0.28%) |
Jun 04, 2019 | 11.70 | 11.97 | 11.68 | 11.94 | 10,548,260 | +0.37(+3.21%) |
Jun 03, 2019 | 11.61 | 11.72 | 11.45 | 11.57 | 13,136,999 | -0.03(-0.22%) |
May 31, 2019 | 11.78 | 11.81 | 11.48 | 11.59 | 16,556,712 | -0.42(-3.52%) |
May 30, 2019 | 12.04 | 12.13 | 11.94 | 12.01 | 10,036,844 | +0.08(+0.64%) |
May 29, 2019 | 11.88 | 12.07 | 11.82 | 11.94 | 9,859,072 | -0.03(-0.28%) |
May 28, 2019 | 12.20 | 12.36 | 11.95 | 11.97 | 19,573,214 | -0.41(-3.28%) |
May 24, 2019 | 12.06 | 12.82 | 12.06 | 12.38 | 29,379,112 | +0.34(+2.81%) |
May 23, 2019 | 12.27 | 12.28 | 12.06 | 12.04 | 14,699,860 | -0.39(-3.13%) |
May 22, 2019 | 12.82 | 12.85 | 12.39 | 12.43 | 10,440,099 | -0.46(-3.54%) |
May 21, 2019 | 12.57 | 12.93 | 12.55 | 12.88 | 13,183,857 | +0.42(+3.39%) |
May 20, 2019 | 12.16 | 12.56 | 12.14 | 12.46 | 13,503,878 | +0.11(+0.89%) |
May 17, 2019 | 12.35 | 12.60 | 12.22 | 12.35 | 19,330,664 | +0.08(+0.62%) |
May 16, 2019 | 12.20 | 12.40 | 12.19 | 12.27 | 16,753,859 | +0.09(+0.76%) |
May 15, 2019 | 11.88 | 12.20 | 11.87 | 12.18 | 18,094,504 | +0.15(+1.26%) |
May 14, 2019 | 11.99 | 12.16 | 11.99 | 12.03 | 10,861,467 | +0.07(+0.57%) |
May 13, 2019 | 12.21 | 12.27 | 11.90 | 11.96 | 14,614,667 | -0.53(-4.26%) |
May 10, 2019 | 12.74 | 12.83 | 12.48 | 12.49 | 17,333,950 | -0.36(-2.83%) |
May 09, 2019 | 12.82 | 12.87 | 12.56 | 12.86 | 8,907,963 | -0.11(-0.85%) |
May 08, 2019 | 13.03 | 13.13 | 12.95 | 12.97 | 6,575,495 | -0.07(-0.52%) |
May 07, 2019 | 13.07 | 13.20 | 12.95 | 13.04 | 8,955,561 | -0.19(-1.47%) |
May 06, 2019 | 13.17 | 13.29 | 13.05 | 13.23 | 6,562,176 | -0.23(-1.69%) |
May 03, 2019 | 13.33 | 13.48 | 13.32 | 13.46 | 6,083,425 | +0.16(+1.21%) |
May 02, 2019 | 13.36 | 13.49 | 13.21 | 13.30 | 6,043,374 | -0.04(-0.32%) |
May 01, 2019 | 13.47 | 13.58 | 13.33 | 13.34 | 7,824,323 | -0.02(-0.13%) |
Apr 30, 2019 | 13.25 | 13.36 | 13.12 | 13.36 | 12,292,868 | +0.08(+0.64%) |
Apr 29, 2019 | 13.29 | 13.49 | 13.24 | 13.27 | 9,227,112 | -0.05(-0.38%) |
Apr 26, 2019 | 13.41 | 13.47 | 13.17 | 13.32 | 13,747,009 | -0.20(-1.50%) |
Apr 25, 2019 | 13.74 | 13.78 | 13.46 | 13.53 | 11,579,332 | -0.22(-1.60%) |
Apr 24, 2019 | 13.95 | 14.03 | 13.74 | 13.74 | 10,827,728 | -0.22(-1.57%) |
Apr 23, 2019 | 14.03 | 14.10 | 13.94 | 13.96 | 12,206,400 | -0.05(-0.36%) |
Apr 22, 2019 | 14.07 | 14.09 | 14.01 | 14.02 | 6,420,238 | -0.06(-0.42%) |
Apr 18, 2019 | 14.02 | 14.12 | 13.95 | 14.07 | 11,395,886 | +0.08(+0.54%) |
Apr 17, 2019 | 14.05 | 14.10 | 13.88 | 14.00 | 10,496,081 | -0.03(-0.18%) |
Apr 16, 2019 | 13.94 | 14.10 | 13.92 | 14.02 | 16,798,212 | +0.09(+0.67%) |
Apr 15, 2019 | 13.82 | 13.94 | 13.82 | 13.93 | 6,190,148 | +0.08(+0.55%) |
Apr 12, 2019 | 13.85 | 13.92 | 13.76 | 13.85 | 6,202,745 | +0.11(+0.80%) |
Apr 11, 2019 | 13.67 | 13.79 | 13.60 | 13.74 | 8,268,762 | +0.00(+0.00%) |
Apr 10, 2019 | 13.49 | 13.74 | 13.47 | 13.74 | 6,693,461 | +0.27(+2.01%) |
Apr 09, 2019 | 13.62 | 13.63 | 13.43 | 13.47 | 5,940,964 | -0.20(-1.48%) |
Apr 08, 2019 | 13.63 | 13.74 | 13.57 | 13.68 | 7,592,542 | +0.03(+0.25%) |
Apr 05, 2019 | 13.53 | 13.66 | 13.52 | 13.64 | 7,201,576 | +0.07(+0.50%) |
Apr 04, 2019 | 13.43 | 13.61 | 13.39 | 13.58 | 11,262,063 | +0.19(+1.39%) |
Apr 03, 2019 | 13.53 | 13.58 | 13.30 | 13.39 | 14,454,308 | +0.03(+0.19%) |
Apr 02, 2019 | 13.46 | 13.53 | 13.36 | 13.36 | 7,676,015 | -0.07(-0.50%) |
Apr 01, 2019 | 13.14 | 13.44 | 13.13 | 13.43 | 13,015,996 | +0.40(+3.05%) |
Mar 29, 2019 | 13.03 | 13.06 | 12.95 | 13.04 | 11,763,079 | +0.14(+1.11%) |
Mar 28, 2019 | 12.97 | 13.12 | 12.87 | 12.89 | 11,422,237 | +0.00(+0.00%) |
Mar 27, 2019 | 12.98 | 13.04 | 12.82 | 12.89 | 8,788,026 | -0.04(-0.33%) |
Mar 26, 2019 | 12.83 | 13.05 | 12.82 | 12.93 | 10,978,607 | +0.14(+1.06%) |
Mar 25, 2019 | 12.93 | 12.99 | 12.71 | 12.80 | 14,690,993 | -0.12(-0.92%) |
Mar 22, 2019 | 13.35 | 13.47 | 12.90 | 12.92 | 14,613,383 | -0.62(-4.56%) |
Mar 21, 2019 | 13.42 | 13.62 | 13.42 | 13.53 | 20,977,192 | +0.13(+0.95%) |
Mar 20, 2019 | 13.41 | 13.55 | 13.32 | 13.41 | 12,253,631 | -0.01(-0.06%) |
Mar 19, 2019 | 13.43 | 13.55 | 13.37 | 13.42 | 18,350,864 | +0.03(+0.25%) |
Mar 18, 2019 | 13.58 | 13.61 | 13.30 | 13.38 | 13,635,900 | -0.19(-1.43%) |
Mar 15, 2019 | 13.23 | 13.61 | 13.23 | 13.58 | 23,944,844 | +0.35(+2.62%) |
Mar 14, 2019 | 13.17 | 13.28 | 13.09 | 13.23 | 11,952,583 | +0.12(+0.90%) |
Mar 13, 2019 | 12.99 | 13.17 | 12.94 | 13.11 | 13,383,280 | +0.18(+1.37%) |
Mar 12, 2019 | 12.97 | 13.09 | 12.78 | 12.93 | 20,924,382 | -0.39(-2.96%) |
Mar 11, 2019 | 13.12 | 13.36 | 13.11 | 13.33 | 13,935,329 | +0.23(+1.79%) |
Mar 08, 2019 | 13.02 | 13.14 | 12.93 | 13.09 | 9,301,552 | -0.05(-0.38%) |
Mar 07, 2019 | 13.30 | 13.37 | 13.09 | 13.14 | 16,938,278 | -0.24(-1.82%) |
Mar 06, 2019 | 13.51 | 13.54 | 13.37 | 13.39 | 7,562,405 | -0.15(-1.12%) |
Mar 05, 2019 | 13.50 | 13.62 | 13.35 | 13.54 | 18,885,198 | -0.02(-0.12%) |
Mar 04, 2019 | 13.80 | 13.86 | 13.37 | 13.56 | 17,460,876 | -0.18(-1.34%) |
Mar 01, 2019 | 13.87 | 13.87 | 13.63 | 13.74 | 26,084,450 | +0.00(+0.00%) |
Feb 28, 2019 | 13.92 | 13.97 | 13.71 | 13.74 | 16,073,464 | -0.27(-1.92%) |
Feb 27, 2019 | 14.05 | 14.11 | 14.00 | 14.01 | 9,989,904 | -0.08(-0.59%) |
Feb 26, 2019 | 14.03 | 14.23 | 14.02 | 14.09 | 11,747,459 | +0.03(+0.24%) |
Feb 25, 2019 | 13.71 | 14.19 | 13.71 | 14.06 | 15,489,941 | +0.37(+2.70%) |
Feb 22, 2019 | 13.84 | 13.84 | 13.43 | 13.69 | 26,798,082 | +0.08(+0.55%) |
Feb 21, 2019 | 13.51 | 13.75 | 13.45 | 13.61 | 18,694,882 | +0.15(+1.12%) |
Feb 20, 2019 | 13.50 | 13.61 | 13.45 | 13.46 | 11,042,847 | -0.03(-0.25%) |
Feb 19, 2019 | 13.45 | 13.53 | 13.40 | 13.50 | 10,239,422 | +0.00(+0.00%) |
Feb 15, 2019 | 13.51 | 13.62 | 13.41 | 13.50 | 14,225,692 | +0.08(+0.63%) |
Feb 14, 2019 | 13.35 | 13.53 | 13.30 | 13.41 | 9,250,839 | -0.05(-0.37%) |
Feb 13, 2019 | 13.50 | 13.62 | 13.45 | 13.46 | 14,002,133 | +0.04(+0.31%) |
Feb 12, 2019 | 13.43 | 13.55 | 13.40 | 13.42 | 16,536,764 | +0.13(+1.01%) |
Feb 11, 2019 | 13.35 | 13.46 | 13.28 | 13.29 | 8,370,933 | -0.07(-0.50%) |
Feb 08, 2019 | 13.14 | 13.36 | 13.10 | 13.35 | 9,519,123 | +0.06(+0.44%) |
Feb 07, 2019 | 13.35 | 13.50 | 13.21 | 13.30 | 7,314,616 | -0.20(-1.49%) |
Feb 06, 2019 | 13.37 | 13.58 | 13.34 | 13.50 | 8,534,756 | +0.17(+1.26%) |
Feb 05, 2019 | 13.24 | 13.50 | 13.24 | 13.33 | 7,899,019 | +0.08(+0.63%) |
Feb 04, 2019 | 13.19 | 13.30 | 13.07 | 13.24 | 10,941,277 | +0.08(+0.64%) |