Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.94 | 14.05 | 13.50 | 13.74 | 24,379,984 | +0.30(+2.27%) |
Oct 30, 2019 | 12.86 | 13.70 | 12.66 | 13.43 | 47,616,764 | +0.67(+5.27%) |
Oct 29, 2019 | 11.81 | 12.90 | 11.64 | 12.76 | 39,318,388 | +0.90(+7.56%) |
Oct 28, 2019 | 11.88 | 11.91 | 11.80 | 11.86 | 10,355,054 | +0.09(+0.76%) |
Oct 25, 2019 | 11.79 | 11.83 | 11.72 | 11.77 | 7,067,782 | -0.04(-0.30%) |
Oct 24, 2019 | 11.81 | 11.84 | 11.70 | 11.81 | 5,005,054 | +0.06(+0.53%) |
Oct 23, 2019 | 11.84 | 11.86 | 11.75 | 11.75 | 5,506,915 | -0.09(-0.76%) |
Oct 22, 2019 | 11.86 | 11.98 | 11.81 | 11.84 | 9,335,914 | -0.12(-0.98%) |
Oct 21, 2019 | 12.15 | 12.18 | 11.87 | 11.95 | 8,213,249 | +0.10(+0.83%) |
Oct 18, 2019 | 11.94 | 11.95 | 11.78 | 11.86 | 8,604,228 | +0.07(+0.61%) |
Oct 17, 2019 | 12.23 | 12.24 | 11.74 | 11.78 | 9,055,529 | -0.30(-2.45%) |
Oct 16, 2019 | 12.12 | 12.14 | 12.03 | 12.08 | 11,790,217 | +0.15(+1.28%) |
Oct 15, 2019 | 11.80 | 12.02 | 11.77 | 11.93 | 9,478,532 | +0.18(+1.53%) |
Oct 14, 2019 | 11.83 | 11.86 | 11.72 | 11.75 | 5,154,836 | +0.09(+0.77%) |
Oct 11, 2019 | 11.78 | 11.83 | 11.65 | 11.66 | 6,862,596 | +0.22(+1.96%) |
Oct 10, 2019 | 11.34 | 11.57 | 11.33 | 11.43 | 5,694,437 | +0.30(+2.74%) |
Oct 09, 2019 | 11.16 | 11.19 | 11.07 | 11.13 | 3,600,496 | +0.13(+1.14%) |
Oct 08, 2019 | 11.07 | 11.09 | 10.99 | 11.00 | 4,603,198 | -0.14(-1.29%) |
Oct 07, 2019 | 11.07 | 11.24 | 11.06 | 11.15 | 1,685,996 | +0.00(+0.00%) |
Oct 04, 2019 | 11.11 | 11.16 | 11.03 | 11.15 | 2,236,644 | -0.04(-0.40%) |
Oct 03, 2019 | 11.08 | 11.19 | 11.02 | 11.19 | 3,265,689 | -0.01(-0.08%) |
Oct 02, 2019 | 11.33 | 11.35 | 11.17 | 11.20 | 5,390,063 | -0.22(-1.89%) |
Oct 01, 2019 | 11.62 | 11.67 | 11.41 | 11.42 | 3,276,420 | -0.20(-1.70%) |
Sep 30, 2019 | 11.56 | 11.64 | 11.52 | 11.61 | 1,376,910 | +0.05(+0.47%) |
Sep 27, 2019 | 11.64 | 11.66 | 11.49 | 11.56 | 1,793,263 | -0.08(-0.69%) |
Sep 26, 2019 | 11.60 | 11.69 | 11.57 | 11.64 | 1,740,679 | +0.00(+0.00%) |
Sep 25, 2019 | 11.53 | 11.66 | 11.46 | 11.64 | 2,004,533 | -0.02(-0.15%) |
Sep 24, 2019 | 11.93 | 11.95 | 11.61 | 11.66 | 5,955,065 | -0.36(-2.99%) |
Sep 23, 2019 | 11.90 | 12.07 | 11.87 | 12.02 | 1,495,098 | -0.10(-0.81%) |
Sep 20, 2019 | 12.22 | 12.22 | 12.07 | 12.12 | 3,044,789 | -0.11(-0.88%) |
Sep 19, 2019 | 12.31 | 12.34 | 12.21 | 12.22 | 1,262,204 | -0.07(-0.58%) |
Sep 18, 2019 | 12.35 | 12.37 | 12.11 | 12.29 | 4,841,073 | +0.00(+0.00%) |
Sep 17, 2019 | 12.26 | 12.34 | 12.23 | 12.29 | 2,287,424 | -0.05(-0.44%) |
Sep 16, 2019 | 12.47 | 12.50 | 12.34 | 12.35 | 1,961,149 | -0.10(-0.79%) |
Sep 13, 2019 | 12.57 | 12.62 | 12.42 | 12.45 | 3,077,351 | -0.03(-0.22%) |
Sep 12, 2019 | 12.34 | 12.62 | 12.28 | 12.47 | 4,933,169 | +0.14(+1.16%) |
Sep 11, 2019 | 12.34 | 12.38 | 12.13 | 12.33 | 5,078,209 | -0.13(-1.08%) |
Sep 10, 2019 | 12.40 | 12.51 | 12.37 | 12.46 | 4,198,240 | -0.14(-1.14%) |
Sep 09, 2019 | 12.61 | 12.64 | 12.57 | 12.61 | 3,603,846 | +0.16(+1.30%) |
Sep 06, 2019 | 12.55 | 12.57 | 12.44 | 12.45 | 2,056,771 | -0.04(-0.29%) |
Sep 05, 2019 | 12.40 | 12.50 | 12.40 | 12.48 | 3,519,366 | +0.31(+2.58%) |
Sep 04, 2019 | 12.08 | 12.18 | 12.00 | 12.17 | 2,933,421 | +0.33(+2.80%) |
Sep 03, 2019 | 11.77 | 11.85 | 11.69 | 11.84 | 2,149,709 | +0.05(+0.46%) |
Aug 30, 2019 | 11.78 | 11.80 | 11.61 | 11.78 | 1,923,957 | +0.07(+0.61%) |
Aug 29, 2019 | 11.71 | 11.75 | 11.59 | 11.71 | 1,563,153 | +0.08(+0.69%) |
Aug 28, 2019 | 11.44 | 11.65 | 11.42 | 11.63 | 1,517,872 | +0.14(+1.25%) |
Aug 27, 2019 | 11.58 | 11.59 | 11.44 | 11.49 | 2,293,021 | +0.10(+0.87%) |
Aug 26, 2019 | 11.42 | 11.44 | 11.33 | 11.39 | 2,914,325 | +0.24(+2.17%) |
Aug 23, 2019 | 11.33 | 11.43 | 11.11 | 11.15 | 3,703,058 | -0.30(-2.66%) |
Aug 22, 2019 | 11.58 | 11.60 | 11.42 | 11.45 | 2,625,330 | +0.04(+0.39%) |
Aug 21, 2019 | 11.56 | 11.57 | 11.38 | 11.41 | 3,365,361 | +0.32(+2.91%) |
Aug 20, 2019 | 11.09 | 11.18 | 11.06 | 11.08 | 1,499,179 | -0.10(-0.88%) |
Aug 19, 2019 | 11.28 | 11.29 | 11.12 | 11.18 | 1,901,599 | +0.09(+0.81%) |
Aug 16, 2019 | 10.92 | 11.12 | 10.86 | 11.09 | 3,246,407 | +0.06(+0.57%) |
Aug 15, 2019 | 11.25 | 11.25 | 10.93 | 11.03 | 3,280,092 | -0.20(-1.76%) |
Aug 14, 2019 | 11.50 | 11.52 | 11.20 | 11.23 | 4,553,218 | -0.54(-4.57%) |
Aug 13, 2019 | 11.68 | 11.93 | 11.64 | 11.77 | 2,631,113 | +0.12(+1.00%) |
Aug 12, 2019 | 11.64 | 11.71 | 11.62 | 11.65 | 2,222,579 | -0.07(-0.61%) |
Aug 09, 2019 | 11.71 | 11.74 | 11.63 | 11.72 | 3,589,313 | -0.13(-1.13%) |
Aug 08, 2019 | 11.87 | 11.93 | 11.80 | 11.86 | 2,669,634 | +0.00(+0.00%) |
Aug 07, 2019 | 11.78 | 11.90 | 11.73 | 11.86 | 5,190,990 | -0.09(-0.75%) |
Aug 06, 2019 | 11.98 | 12.00 | 11.78 | 11.94 | 4,795,556 | +0.32(+2.78%) |
Aug 05, 2019 | 11.72 | 11.73 | 11.57 | 11.62 | 4,060,380 | -0.03(-0.23%) |
Aug 02, 2019 | 11.63 | 11.75 | 11.58 | 11.65 | 4,045,853 | -0.01(-0.08%) |
Aug 01, 2019 | 11.90 | 12.02 | 11.54 | 11.66 | 4,581,487 | -0.17(-1.44%) |
Jul 31, 2019 | 12.18 | 12.21 | 11.68 | 11.83 | 7,497,876 | +0.20(+1.70%) |
Jul 30, 2019 | 11.68 | 11.74 | 11.44 | 11.63 | 8,952,350 | -0.60(-4.91%) |
Jul 29, 2019 | 12.19 | 12.32 | 12.15 | 12.23 | 4,744,191 | -0.05(-0.44%) |
Jul 26, 2019 | 12.31 | 12.33 | 12.23 | 12.29 | 4,774,377 | -0.04(-0.29%) |
Jul 25, 2019 | 12.45 | 12.46 | 12.26 | 12.32 | 3,599,874 | -0.34(-2.69%) |
Jul 24, 2019 | 12.64 | 12.68 | 12.58 | 12.66 | 2,966,271 | +0.24(+1.95%) |
Jul 23, 2019 | 12.44 | 12.44 | 12.29 | 12.42 | 4,403,031 | +0.46(+3.82%) |
Jul 22, 2019 | 12.10 | 12.11 | 11.96 | 11.96 | 3,684,214 | -0.03(-0.22%) |
Jul 19, 2019 | 12.14 | 12.19 | 11.99 | 11.99 | 3,759,819 | -0.26(-2.12%) |
Jul 18, 2019 | 12.29 | 12.32 | 12.21 | 12.25 | 3,408,716 | +0.04(+0.37%) |
Jul 17, 2019 | 12.31 | 12.33 | 12.18 | 12.20 | 2,548,269 | -0.02(-0.15%) |
Jul 16, 2019 | 12.15 | 12.30 | 12.07 | 12.22 | 5,924,995 | -0.49(-3.88%) |
Jul 15, 2019 | 12.82 | 12.85 | 12.66 | 12.72 | 2,900,743 | +0.04(+0.35%) |
Jul 12, 2019 | 12.70 | 12.75 | 12.64 | 12.67 | 2,564,496 | +0.16(+1.29%) |
Jul 11, 2019 | 12.51 | 12.55 | 12.43 | 12.51 | 2,609,116 | -0.05(-0.43%) |
Jul 10, 2019 | 12.64 | 12.65 | 12.48 | 12.56 | 2,599,402 | +0.07(+0.57%) |
Jul 09, 2019 | 12.50 | 12.53 | 12.46 | 12.49 | 2,499,122 | -0.07(-0.57%) |
Jul 08, 2019 | 12.71 | 12.72 | 12.53 | 12.56 | 2,050,175 | -0.10(-0.78%) |
Jul 05, 2019 | 12.70 | 12.77 | 12.61 | 12.66 | 1,392,145 | -0.14(-1.12%) |
Jul 03, 2019 | 12.81 | 12.89 | 12.74 | 12.81 | 1,980,161 | +0.26(+2.07%) |
Jul 02, 2019 | 12.48 | 12.55 | 12.42 | 12.55 | 4,479,362 | +0.07(+0.58%) |
Jul 01, 2019 | 12.60 | 12.64 | 12.43 | 12.47 | 3,138,250 | +0.08(+0.65%) |
Jun 28, 2019 | 12.48 | 12.54 | 12.39 | 12.39 | 3,048,469 | -0.08(-0.65%) |
Jun 27, 2019 | 12.44 | 12.51 | 12.40 | 12.47 | 2,333,582 | +0.09(+0.72%) |
Jun 26, 2019 | 12.31 | 12.43 | 12.31 | 12.38 | 3,353,039 | +0.04(+0.29%) |
Jun 25, 2019 | 12.45 | 12.46 | 12.32 | 12.35 | 1,886,637 | -0.20(-1.57%) |
Jun 24, 2019 | 12.50 | 12.59 | 12.48 | 12.55 | 1,310,244 | +0.08(+0.65%) |
Jun 21, 2019 | 12.53 | 12.59 | 12.40 | 12.46 | 1,945,145 | -0.09(-0.71%) |
Jun 20, 2019 | 12.50 | 12.55 | 12.42 | 12.55 | 2,914,811 | +0.32(+2.64%) |
Jun 19, 2019 | 12.22 | 12.34 | 12.19 | 12.23 | 2,902,633 | +0.13(+1.04%) |
Jun 18, 2019 | 12.06 | 12.17 | 12.03 | 12.11 | 2,374,156 | +0.10(+0.82%) |
Jun 17, 2019 | 12.07 | 12.12 | 12.00 | 12.01 | 2,485,015 | +0.11(+0.90%) |
Jun 14, 2019 | 11.94 | 11.95 | 11.86 | 11.90 | 2,016,626 | -0.09(-0.75%) |
Jun 13, 2019 | 12.04 | 12.07 | 11.92 | 11.99 | 3,045,192 | +0.05(+0.45%) |
Jun 12, 2019 | 12.03 | 12.03 | 11.91 | 11.94 | 1,799,990 | -0.20(-1.63%) |
Jun 11, 2019 | 12.20 | 12.27 | 12.12 | 12.13 | 3,659,317 | +0.09(+0.74%) |
Jun 10, 2019 | 12.09 | 12.15 | 12.00 | 12.04 | 3,153,443 | +0.21(+1.74%) |
Jun 07, 2019 | 11.85 | 11.96 | 11.80 | 11.84 | 3,826,839 | -0.09(-0.75%) |
Jun 06, 2019 | 11.81 | 11.98 | 11.72 | 11.93 | 6,061,490 | +0.10(+0.83%) |
Jun 05, 2019 | 11.83 | 12.00 | 11.68 | 11.83 | 4,886,234 | -0.13(-1.05%) |
Jun 04, 2019 | 11.86 | 12.00 | 11.81 | 11.95 | 4,574,364 | +0.46(+3.98%) |
Jun 03, 2019 | 11.32 | 11.57 | 11.31 | 11.50 | 6,052,537 | +0.18(+1.59%) |
May 31, 2019 | 11.42 | 11.54 | 11.28 | 11.32 | 6,225,960 | -0.70(-5.82%) |
May 30, 2019 | 11.97 | 12.07 | 11.94 | 12.02 | 2,682,511 | -0.13(-1.11%) |
May 29, 2019 | 12.12 | 12.20 | 12.04 | 12.15 | 4,184,249 | -0.21(-1.67%) |
May 28, 2019 | 12.46 | 12.55 | 12.26 | 12.36 | 10,067,840 | +0.83(+7.24%) |
May 24, 2019 | 11.57 | 11.59 | 11.50 | 11.52 | 4,318,952 | +0.11(+0.94%) |
May 23, 2019 | 11.43 | 11.49 | 11.31 | 11.42 | 5,608,046 | -0.27(-2.30%) |
May 22, 2019 | 11.86 | 11.89 | 11.68 | 11.68 | 3,751,632 | -0.21(-1.73%) |
May 21, 2019 | 11.90 | 11.96 | 11.82 | 11.89 | 4,254,344 | -0.10(-0.82%) |
May 20, 2019 | 11.85 | 12.02 | 11.78 | 11.99 | 5,461,935 | -0.14(-1.18%) |
May 17, 2019 | 12.04 | 12.27 | 12.03 | 12.13 | 7,788,432 | +0.02(+0.14%) |
May 16, 2019 | 11.98 | 12.20 | 11.94 | 12.12 | 8,940,883 | +0.05(+0.41%) |
May 15, 2019 | 11.59 | 12.12 | 11.55 | 12.07 | 8,127,937 | +0.22(+1.86%) |
May 14, 2019 | 11.79 | 11.93 | 11.72 | 11.85 | 3,535,106 | +0.11(+0.98%) |
May 13, 2019 | 11.68 | 11.83 | 11.65 | 11.73 | 4,315,445 | -0.31(-2.58%) |
May 10, 2019 | 11.93 | 12.08 | 11.81 | 12.04 | 5,472,926 | -0.03(-0.27%) |
May 09, 2019 | 12.02 | 12.14 | 11.94 | 12.08 | 7,754,225 | -0.34(-2.77%) |
May 08, 2019 | 12.44 | 12.53 | 12.38 | 12.42 | 2,188,960 | -0.04(-0.33%) |
May 07, 2019 | 12.64 | 12.64 | 12.42 | 12.46 | 4,557,632 | -0.37(-2.87%) |
May 06, 2019 | 12.54 | 12.84 | 12.53 | 12.83 | 4,503,190 | -0.15(-1.13%) |
May 03, 2019 | 12.87 | 13.11 | 12.84 | 12.98 | 9,048,491 | +0.67(+5.45%) |
May 02, 2019 | 12.40 | 12.50 | 12.26 | 12.30 | 6,745,060 | -0.05(-0.40%) |
May 01, 2019 | 12.71 | 12.72 | 12.30 | 12.35 | 3,987,236 | -0.25(-2.01%) |
Apr 30, 2019 | 12.63 | 12.70 | 12.53 | 12.61 | 3,551,698 | -0.09(-0.71%) |
Apr 29, 2019 | 12.57 | 12.74 | 12.57 | 12.70 | 2,440,825 | +0.00(+0.00%) |
Apr 26, 2019 | 12.60 | 12.71 | 12.55 | 12.70 | 3,782,376 | +0.12(+0.98%) |
Apr 25, 2019 | 12.57 | 12.59 | 12.46 | 12.57 | 2,681,407 | -0.07(-0.52%) |
Apr 24, 2019 | 12.73 | 12.74 | 12.62 | 12.64 | 2,417,244 | -0.20(-1.59%) |
Apr 23, 2019 | 12.90 | 12.91 | 12.82 | 12.84 | 2,712,912 | -0.14(-1.07%) |
Apr 22, 2019 | 12.97 | 13.01 | 12.90 | 12.98 | 2,060,990 | +0.03(+0.24%) |
Apr 18, 2019 | 13.02 | 13.06 | 12.94 | 12.95 | 3,355,447 | -0.13(-1.02%) |
Apr 17, 2019 | 12.97 | 13.12 | 12.95 | 13.09 | 4,459,904 | +0.17(+1.28%) |
Apr 16, 2019 | 12.83 | 12.94 | 12.81 | 12.92 | 3,414,459 | +0.20(+1.61%) |
Apr 15, 2019 | 12.67 | 12.73 | 12.59 | 12.72 | 3,048,477 | +0.09(+0.68%) |
Apr 12, 2019 | 12.65 | 12.77 | 12.58 | 12.63 | 4,455,905 | +0.32(+2.62%) |
Apr 11, 2019 | 12.36 | 12.39 | 12.25 | 12.31 | 1,776,410 | -0.03(-0.25%) |
Apr 10, 2019 | 12.23 | 12.36 | 12.20 | 12.34 | 2,552,504 | +0.13(+1.09%) |
Apr 09, 2019 | 12.26 | 12.30 | 12.17 | 12.21 | 4,609,292 | -0.20(-1.58%) |
Apr 08, 2019 | 12.38 | 12.45 | 12.35 | 12.40 | 3,863,226 | +0.27(+2.20%) |
Apr 05, 2019 | 12.11 | 12.17 | 12.04 | 12.13 | 3,599,357 | +0.07(+0.59%) |
Apr 04, 2019 | 12.07 | 12.13 | 11.99 | 12.06 | 3,601,029 | -0.02(-0.13%) |
Apr 03, 2019 | 12.13 | 12.20 | 12.03 | 12.08 | 4,082,005 | -0.04(-0.32%) |
Apr 02, 2019 | 12.14 | 12.22 | 12.02 | 12.12 | 5,752,789 | +0.14(+1.18%) |
Apr 01, 2019 | 11.84 | 12.00 | 11.84 | 11.98 | 6,204,795 | +0.31(+2.63%) |
Mar 29, 2019 | 11.70 | 11.75 | 11.65 | 11.67 | 2,586,183 | +0.04(+0.34%) |
Mar 28, 2019 | 11.73 | 11.81 | 11.61 | 11.63 | 3,452,071 | -0.24(-2.05%) |
Mar 27, 2019 | 11.99 | 12.02 | 11.77 | 11.88 | 6,676,011 | +0.21(+1.82%) |
Mar 26, 2019 | 11.61 | 11.69 | 11.56 | 11.66 | 2,808,074 | +0.05(+0.41%) |
Mar 25, 2019 | 11.54 | 11.68 | 11.47 | 11.62 | 4,432,069 | +0.22(+1.93%) |
Mar 22, 2019 | 11.49 | 12.17 | 11.29 | 11.40 | 10,918,437 | -0.39(-3.33%) |
Mar 21, 2019 | 11.75 | 11.80 | 11.66 | 11.79 | 4,349,498 | +0.13(+1.08%) |
Mar 20, 2019 | 11.77 | 11.78 | 11.55 | 11.66 | 7,782,186 | -0.21(-1.79%) |
Mar 19, 2019 | 11.97 | 11.99 | 11.82 | 11.88 | 10,039,333 | +0.46(+3.99%) |
Mar 18, 2019 | 11.36 | 11.43 | 11.29 | 11.42 | 2,815,369 | +0.15(+1.32%) |
Mar 15, 2019 | 11.26 | 11.29 | 11.19 | 11.27 | 6,044,437 | +0.13(+1.20%) |
Mar 14, 2019 | 11.27 | 11.29 | 11.12 | 11.14 | 4,149,474 | -0.15(-1.32%) |
Mar 13, 2019 | 11.42 | 11.44 | 11.15 | 11.29 | 5,590,942 | -0.10(-0.90%) |
Mar 12, 2019 | 11.37 | 11.43 | 11.31 | 11.39 | 2,343,417 | +0.07(+0.63%) |
Mar 11, 2019 | 11.30 | 11.43 | 11.29 | 11.32 | 4,124,914 | +0.02(+0.14%) |
Mar 08, 2019 | 11.16 | 11.36 | 11.13 | 11.30 | 6,881,772 | -0.24(-2.04%) |
Mar 07, 2019 | 11.67 | 11.69 | 11.49 | 11.54 | 5,987,752 | -0.39(-3.23%) |
Mar 06, 2019 | 11.92 | 12.01 | 11.84 | 11.92 | 10,293,055 | +0.40(+3.48%) |
Mar 05, 2019 | 11.51 | 11.55 | 11.44 | 11.52 | 4,593,828 | +0.13(+1.17%) |
Mar 04, 2019 | 11.49 | 11.90 | 11.25 | 11.39 | 8,229,137 | -0.21(-1.83%) |
Mar 01, 2019 | 11.76 | 11.77 | 11.53 | 11.60 | 5,013,195 | +0.02(+0.20%) |
Feb 28, 2019 | 11.62 | 11.65 | 11.55 | 11.58 | 5,855,191 | -0.08(-0.67%) |
Feb 27, 2019 | 11.69 | 11.70 | 11.57 | 11.66 | 11,341,068 | +0.08(+0.68%) |
Feb 26, 2019 | 11.76 | 11.82 | 11.57 | 11.58 | 6,638,137 | -0.18(-1.54%) |
Feb 25, 2019 | 11.83 | 11.86 | 11.73 | 11.76 | 4,272,359 | +0.13(+1.15%) |
Feb 22, 2019 | 11.71 | 11.74 | 11.55 | 11.62 | 5,638,302 | +0.00(+0.00%) |
Feb 21, 2019 | 11.70 | 11.74 | 11.58 | 11.62 | 3,442,951 | -0.20(-1.66%) |
Feb 20, 2019 | 11.75 | 11.92 | 11.74 | 11.82 | 4,273,798 | +0.17(+1.42%) |
Feb 19, 2019 | 11.50 | 11.72 | 11.48 | 11.66 | 4,173,846 | +0.05(+0.47%) |
Feb 15, 2019 | 11.62 | 11.63 | 11.51 | 11.60 | 6,045,073 | +0.07(+0.61%) |
Feb 14, 2019 | 11.49 | 11.56 | 11.43 | 11.53 | 4,772,246 | +0.00(+0.00%) |
Feb 13, 2019 | 11.69 | 11.74 | 11.53 | 11.53 | 6,160,824 | -0.02(-0.20%) |
Feb 12, 2019 | 11.52 | 11.58 | 11.44 | 11.55 | 5,541,472 | +0.11(+0.96%) |
Feb 11, 2019 | 11.69 | 11.69 | 11.39 | 11.44 | 7,472,886 | -0.29(-2.48%) |
Feb 08, 2019 | 11.80 | 11.82 | 11.42 | 11.73 | 11,709,331 | -0.24(-1.97%) |
Feb 07, 2019 | 12.08 | 12.13 | 11.92 | 11.97 | 27,388,524 | -1.67(-12.22%) |
Feb 06, 2019 | 13.57 | 13.72 | 13.57 | 13.64 | 6,452,888 | +0.02(+0.17%) |
Feb 05, 2019 | 13.53 | 13.70 | 13.52 | 13.61 | 5,666,007 | +0.16(+1.17%) |
Feb 04, 2019 | 13.27 | 13.46 | 13.24 | 13.46 | 3,163,936 | -0.03(-0.23%) |
Feb 01, 2019 | 13.46 | 13.62 | 13.41 | 13.49 | 4,288,845 | -0.04(-0.29%) |
Jan 31, 2019 | 13.20 | 13.56 | 13.18 | 13.53 | 7,178,590 | +0.11(+0.82%) |
Jan 30, 2019 | 13.19 | 13.45 | 13.10 | 13.42 | 6,150,389 | +0.31(+2.34%) |
Jan 29, 2019 | 13.07 | 13.13 | 13.02 | 13.11 | 2,713,736 | +0.02(+0.12%) |
Jan 28, 2019 | 12.98 | 13.10 | 12.91 | 13.09 | 1,729,913 | -0.06(-0.48%) |
Jan 25, 2019 | 13.11 | 13.22 | 13.09 | 13.16 | 3,446,166 | +0.20(+1.52%) |
Jan 24, 2019 | 12.83 | 13.03 | 12.77 | 12.96 | 2,097,248 | +0.17(+1.29%) |
Jan 23, 2019 | 12.90 | 12.95 | 12.69 | 12.80 | 3,579,774 | -0.17(-1.33%) |
Jan 22, 2019 | 13.05 | 13.09 | 12.89 | 12.97 | 6,336,397 | -0.22(-1.67%) |
Jan 18, 2019 | 13.21 | 13.26 | 13.15 | 13.19 | 11,443,282 | +0.13(+0.96%) |
Jan 17, 2019 | 13.06 | 13.12 | 12.96 | 13.06 | 3,864,452 | +0.08(+0.61%) |
Jan 16, 2019 | 13.02 | 13.14 | 12.98 | 12.98 | 6,621,838 | +0.06(+0.49%) |
Jan 15, 2019 | 12.87 | 12.98 | 12.81 | 12.92 | 7,220,019 | +0.22(+1.73%) |
Jan 14, 2019 | 12.64 | 12.80 | 12.62 | 12.70 | 3,155,763 | -0.08(-0.62%) |
Jan 11, 2019 | 12.87 | 12.94 | 12.76 | 12.78 | 7,737,556 | +0.20(+1.56%) |
Jan 10, 2019 | 12.43 | 12.63 | 12.35 | 12.58 | 6,687,031 | +0.19(+1.52%) |
Jan 09, 2019 | 12.43 | 12.55 | 12.33 | 12.39 | 5,343,192 | +0.34(+2.80%) |
Jan 08, 2019 | 12.28 | 12.31 | 12.02 | 12.06 | 4,459,696 | +0.13(+1.05%) |
Jan 07, 2019 | 11.83 | 12.00 | 11.75 | 11.93 | 4,325,243 | +0.15(+1.27%) |
Jan 04, 2019 | 11.57 | 11.83 | 11.51 | 11.78 | 17,475,378 | +0.69(+6.24%) |
Jan 03, 2019 | 11.30 | 11.33 | 11.05 | 11.09 | 4,481,043 | -0.17(-1.54%) |
Jan 02, 2019 | 11.03 | 11.33 | 11.01 | 11.26 | 6,607,599 | -0.10(-0.90%) |
Dec 31, 2018 | 11.47 | 11.60 | 11.07 | 11.36 | 5,479,131 | +0.03(+0.28%) |
Dec 28, 2018 | 11.47 | 11.55 | 11.28 | 11.33 | 6,735,706 | -0.23(-1.97%) |
Dec 27, 2018 | 11.31 | 11.56 | 11.09 | 11.56 | 7,075,978 | -0.02(-0.14%) |
Dec 26, 2018 | 11.28 | 11.59 | 11.05 | 11.58 | 5,602,262 | +0.41(+3.66%) |
Dec 24, 2018 | 11.47 | 11.58 | 11.17 | 11.17 | 4,169,625 | -0.44(-3.79%) |
Dec 21, 2018 | 11.92 | 11.94 | 11.57 | 11.61 | 6,205,135 | -0.46(-3.78%) |
Dec 20, 2018 | 12.23 | 12.28 | 11.99 | 12.06 | 5,439,702 | -0.22(-1.79%) |
Dec 19, 2018 | 12.53 | 12.74 | 12.18 | 12.28 | 5,309,226 | +0.05(+0.38%) |
Dec 18, 2018 | 12.44 | 12.48 | 12.15 | 12.24 | 4,513,752 | +0.10(+0.84%) |
Dec 17, 2018 | 12.22 | 12.32 | 12.04 | 12.13 | 4,753,011 | -0.02(-0.19%) |
Dec 14, 2018 | 12.30 | 12.45 | 12.11 | 12.16 | 4,793,714 | -0.15(-1.21%) |
Dec 13, 2018 | 12.61 | 12.61 | 12.29 | 12.31 | 5,076,299 | -0.15(-1.20%) |
Dec 12, 2018 | 12.54 | 12.61 | 12.44 | 12.46 | 3,639,334 | +0.33(+2.72%) |
Dec 11, 2018 | 12.32 | 12.37 | 12.06 | 12.13 | 5,876,638 | +0.08(+0.65%) |
Dec 10, 2018 | 12.02 | 12.10 | 11.84 | 12.05 | 4,538,193 | -0.01(-0.07%) |
Dec 07, 2018 | 12.42 | 12.54 | 12.03 | 12.06 | 6,380,719 | -0.52(-4.12%) |
Dec 06, 2018 | 12.54 | 12.58 | 12.31 | 12.58 | 9,602,171 | -0.39(-2.97%) |
Dec 04, 2018 | 13.42 | 13.43 | 12.94 | 12.96 | 8,045,974 | -0.61(-4.46%) |
Dec 03, 2018 | 13.39 | 13.61 | 13.34 | 13.57 | 11,431,938 | +0.53(+4.04%) |
Nov 30, 2018 | 13.02 | 13.11 | 12.95 | 13.04 | 5,374,543 | -0.22(-1.66%) |
Nov 29, 2018 | 13.14 | 13.32 | 13.09 | 13.26 | 3,524,403 | -0.09(-0.65%) |
Nov 28, 2018 | 13.00 | 13.37 | 12.85 | 13.35 | 5,098,611 | +0.22(+1.68%) |
Nov 27, 2018 | 13.27 | 13.31 | 13.07 | 13.13 | 7,992,652 | -0.28(-2.05%) |
Nov 26, 2018 | 13.08 | 13.42 | 13.04 | 13.40 | 9,281,215 | +0.85(+6.76%) |
Nov 23, 2018 | 12.44 | 12.60 | 12.43 | 12.55 | 2,436,173 | -0.17(-1.36%) |
Nov 21, 2018 | 12.72 | 12.72 | 12.72 | 0 | +0.29(+2.34%) | |
Nov 20, 2018 | 12.66 | 12.73 | 12.32 | 12.43 | 7,003,624 | -0.47(-3.65%) |
Nov 19, 2018 | 12.92 | 13.05 | 12.87 | 12.91 | 4,147,855 | -0.02(-0.18%) |
Nov 16, 2018 | 12.91 | 12.99 | 12.84 | 12.93 | 3,262,693 | -0.10(-0.78%) |
Nov 15, 2018 | 12.77 | 13.05 | 12.64 | 13.03 | 3,278,793 | +0.05(+0.36%) |
Nov 14, 2018 | 13.13 | 13.16 | 12.84 | 12.98 | 4,133,522 | +0.12(+0.92%) |
Nov 13, 2018 | 12.75 | 13.13 | 12.73 | 12.87 | 5,637,094 | +0.46(+3.74%) |
Nov 12, 2018 | 12.58 | 12.62 | 12.39 | 12.40 | 5,295,522 | -0.38(-2.95%) |
Nov 09, 2018 | 12.84 | 12.85 | 12.64 | 12.78 | 3,175,791 | -0.27(-2.05%) |
Nov 08, 2018 | 13.20 | 13.31 | 13.01 | 13.05 | 3,903,237 | -0.22(-1.66%) |
Nov 07, 2018 | 13.17 | 13.28 | 13.09 | 13.27 | 6,332,323 | +0.38(+2.93%) |
Nov 06, 2018 | 12.80 | 12.91 | 12.75 | 12.89 | 4,273,136 | +0.05(+0.37%) |
Nov 05, 2018 | 12.87 | 12.97 | 12.74 | 12.84 | 5,984,407 | +0.13(+1.05%) |
Nov 02, 2018 | 12.81 | 12.89 | 12.58 | 12.71 | 5,920,382 | +0.38(+3.06%) |