Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.978 | 7.461 | 6.587 | 6.869 | 3,548,351 | -0.07(-1.05%) |
Apr 29, 2020 | 6.678 | 6.960 | 6.523 | 6.942 | 3,826,010 | +0.58(+9.17%) |
Apr 28, 2020 | 6.742 | 6.769 | 6.195 | 6.359 | 2,912,068 | -0.09(-1.41%) |
Apr 27, 2020 | 6.432 | 6.751 | 6.341 | 6.450 | 3,323,356 | +0.22(+3.51%) |
Apr 24, 2020 | 6.104 | 6.313 | 6.004 | 6.231 | 1,641,661 | +0.31(+5.23%) |
Apr 23, 2020 | 5.739 | 6.177 | 5.730 | 5.922 | 1,900,902 | +0.18(+3.17%) |
Apr 22, 2020 | 6.040 | 6.077 | 5.712 | 5.739 | 1,776,711 | -0.05(-0.79%) |
Apr 21, 2020 | 5.894 | 6.341 | 5.749 | 5.785 | 3,278,908 | -0.32(-5.22%) |
Apr 20, 2020 | 5.858 | 6.423 | 5.767 | 6.104 | 2,875,120 | +0.00(+0.00%) |
Apr 17, 2020 | 5.831 | 6.359 | 5.831 | 6.104 | 3,509,441 | +0.42(+7.37%) |
Apr 16, 2020 | 5.776 | 5.931 | 5.566 | 5.685 | 2,492,601 | -0.14(-2.35%) |
Apr 15, 2020 | 5.430 | 5.858 | 5.211 | 5.821 | 2,383,726 | +0.13(+2.24%) |
Apr 14, 2020 | 5.922 | 6.104 | 5.539 | 5.694 | 2,336,427 | +0.11(+1.96%) |
Apr 13, 2020 | 6.031 | 6.095 | 5.238 | 5.585 | 3,392,284 | -0.37(-6.27%) |
Apr 09, 2020 | 5.995 | 6.323 | 5.803 | 5.958 | 3,569,483 | +0.32(+5.65%) |
Apr 08, 2020 | 5.102 | 5.703 | 4.910 | 5.639 | 4,649,953 | +0.77(+15.70%) |
Apr 07, 2020 | 5.184 | 5.730 | 4.810 | 4.874 | 5,559,998 | +0.11(+2.29%) |
Apr 06, 2020 | 4.956 | 4.956 | 4.291 | 4.765 | 5,987,677 | +0.26(+5.66%) |
Apr 03, 2020 | 4.610 | 4.692 | 4.236 | 4.510 | 3,151,603 | -0.03(-0.60%) |
Apr 02, 2020 | 5.120 | 5.257 | 4.482 | 4.537 | 2,505,948 | -0.67(-12.78%) |
Apr 01, 2020 | 5.011 | 5.466 | 4.929 | 5.202 | 3,298,685 | -0.22(-4.03%) |
Mar 31, 2020 | 5.703 | 5.949 | 5.275 | 5.421 | 3,077,431 | -0.14(-2.46%) |
Mar 30, 2020 | 5.521 | 5.648 | 4.924 | 5.557 | 3,257,725 | -0.14(-2.40%) |
Mar 27, 2020 | 5.739 | 5.885 | 5.375 | 5.694 | 3,599,888 | -0.44(-7.13%) |
Mar 26, 2020 | 6.423 | 6.851 | 5.922 | 6.131 | 5,955,789 | -0.32(-4.94%) |
Mar 25, 2020 | 5.812 | 6.915 | 5.621 | 6.450 | 5,248,846 | +1.09(+20.41%) |
Mar 24, 2020 | 4.510 | 5.931 | 4.428 | 5.357 | 6,726,539 | +1.26(+30.67%) |
Mar 23, 2020 | 4.209 | 4.373 | 3.881 | 4.100 | 3,471,552 | -0.04(-0.88%) |
Mar 20, 2020 | 4.091 | 4.701 | 3.936 | 4.136 | 5,601,253 | +0.38(+10.19%) |
Mar 19, 2020 | 3.416 | 4.701 | 3.280 | 3.753 | 5,603,418 | +0.30(+8.71%) |
Mar 18, 2020 | 4.245 | 4.245 | 3.271 | 3.453 | 4,219,733 | -1.06(-23.43%) |
Mar 17, 2020 | 4.920 | 5.011 | 4.373 | 4.510 | 4,391,855 | -0.36(-7.48%) |
Mar 16, 2020 | 4.938 | 5.412 | 4.865 | 4.874 | 4,526,269 | -0.78(-13.85%) |
Mar 13, 2020 | 5.746 | 5.799 | 5.119 | 5.657 | 4,956,928 | +0.31(+5.78%) |
Mar 12, 2020 | 5.190 | 5.755 | 4.872 | 5.349 | 5,621,818 | -0.59(-9.96%) |
Mar 11, 2020 | 6.302 | 6.399 | 5.287 | 5.940 | 6,140,772 | -0.69(-10.39%) |
Mar 10, 2020 | 5.225 | 6.743 | 4.943 | 6.628 | 11,542,644 | +1.69(+34.35%) |
Mar 09, 2020 | 6.708 | 6.902 | 4.934 | 4.934 | 8,982,845 | -2.48(-33.45%) |
Mar 06, 2020 | 7.246 | 7.917 | 7.061 | 7.414 | 4,214,465 | -0.16(-2.10%) |
Mar 05, 2020 | 8.102 | 8.146 | 7.564 | 7.573 | 6,871,763 | -0.91(-10.72%) |
Mar 04, 2020 | 8.217 | 8.694 | 7.943 | 8.482 | 9,785,855 | +0.28(+3.44%) |
Mar 03, 2020 | 10.10 | 10.41 | 8.173 | 8.199 | 17,092,252 | -0.63(-7.10%) |
Mar 02, 2020 | 9.347 | 9.364 | 8.499 | 8.826 | 4,889,218 | -0.56(-6.02%) |
Feb 28, 2020 | 9.550 | 9.762 | 9.267 | 9.391 | 2,970,871 | -0.53(-5.34%) |
Feb 27, 2020 | 9.859 | 10.32 | 9.382 | 9.920 | 3,253,547 | -0.24(-2.35%) |
Feb 26, 2020 | 11.02 | 11.13 | 10.000 | 10.16 | 3,111,913 | -0.79(-7.25%) |
Feb 25, 2020 | 11.41 | 11.55 | 10.78 | 10.95 | 3,309,099 | -0.45(-3.95%) |
Feb 24, 2020 | 11.96 | 11.96 | 11.37 | 11.40 | 4,002,197 | -1.06(-8.50%) |
Feb 21, 2020 | 12.75 | 12.80 | 12.44 | 12.46 | 994,218 | -0.40(-3.09%) |
Feb 20, 2020 | 12.80 | 12.98 | 12.71 | 12.86 | 1,144,642 | +0.01(+0.07%) |
Feb 19, 2020 | 12.75 | 13.00 | 12.45 | 12.85 | 1,540,786 | -0.15(-1.15%) |
Feb 18, 2020 | 12.67 | 13.10 | 12.67 | 13.00 | 2,139,162 | +0.26(+2.01%) |
Feb 14, 2020 | 12.82 | 12.82 | 12.46 | 12.74 | 1,056,307 | +0.01(+0.07%) |
Feb 13, 2020 | 12.62 | 12.80 | 12.50 | 12.74 | 1,120,077 | -0.04(-0.28%) |
Feb 12, 2020 | 12.79 | 12.92 | 12.65 | 12.77 | 1,092,227 | +0.13(+1.05%) |
Feb 11, 2020 | 12.60 | 12.84 | 12.51 | 12.64 | 1,237,232 | +0.11(+0.92%) |
Feb 10, 2020 | 12.40 | 12.56 | 12.34 | 12.52 | 486,814 | +0.08(+0.64%) |
Feb 07, 2020 | 12.56 | 12.57 | 12.25 | 12.44 | 1,381,935 | -0.28(-2.22%) |
Feb 06, 2020 | 12.79 | 12.94 | 12.63 | 12.73 | 1,431,707 | +0.11(+0.84%) |
Feb 05, 2020 | 12.67 | 12.67 | 12.43 | 12.62 | 979,010 | +0.15(+1.20%) |
Feb 04, 2020 | 12.22 | 12.80 | 12.14 | 12.47 | 1,896,068 | +0.34(+2.84%) |
Feb 03, 2020 | 11.92 | 12.17 | 11.87 | 12.13 | 1,536,099 | +0.22(+1.85%) |
Jan 31, 2020 | 12.00 | 12.03 | 11.78 | 11.91 | 1,290,727 | -0.19(-1.53%) |
Jan 30, 2020 | 11.98 | 12.14 | 11.88 | 12.09 | 1,076,618 | -0.02(-0.15%) |
Jan 29, 2020 | 12.14 | 12.30 | 12.04 | 12.11 | 758,924 | +0.03(+0.22%) |
Jan 28, 2020 | 12.04 | 12.20 | 11.86 | 12.08 | 1,145,759 | +0.15(+1.26%) |
Jan 27, 2020 | 12.01 | 12.22 | 11.84 | 11.93 | 1,354,536 | -0.52(-4.18%) |
Jan 24, 2020 | 12.62 | 12.67 | 12.22 | 12.45 | 2,300,468 | -0.17(-1.33%) |
Jan 23, 2020 | 12.39 | 12.73 | 12.36 | 12.62 | 1,684,347 | +0.09(+0.70%) |
Jan 22, 2020 | 12.64 | 12.74 | 12.45 | 12.53 | 2,258,195 | -0.05(-0.42%) |
Jan 21, 2020 | 13.07 | 13.12 | 12.53 | 12.59 | 3,059,776 | -0.68(-5.12%) |
Jan 17, 2020 | 13.23 | 13.36 | 12.96 | 13.27 | 1,477,561 | +0.04(+0.33%) |
Jan 16, 2020 | 13.57 | 13.65 | 13.20 | 13.22 | 2,060,703 | -0.25(-1.83%) |
Jan 15, 2020 | 13.35 | 13.73 | 13.35 | 13.47 | 1,459,773 | +0.11(+0.79%) |
Jan 14, 2020 | 12.98 | 13.54 | 12.97 | 13.36 | 2,388,250 | +0.26(+1.95%) |
Jan 13, 2020 | 13.00 | 13.12 | 12.84 | 13.11 | 2,063,506 | +0.10(+0.75%) |
Jan 10, 2020 | 13.04 | 13.19 | 12.89 | 13.01 | 898,025 | -0.06(-0.47%) |
Jan 09, 2020 | 13.42 | 13.46 | 13.01 | 13.07 | 1,098,632 | -0.22(-1.66%) |
Jan 08, 2020 | 12.67 | 13.37 | 12.67 | 13.29 | 2,268,954 | +0.64(+5.09%) |
Jan 07, 2020 | 12.82 | 13.01 | 12.63 | 12.65 | 1,945,084 | -0.18(-1.38%) |
Jan 06, 2020 | 12.89 | 13.12 | 12.42 | 12.82 | 2,158,346 | -0.44(-3.33%) |
Jan 03, 2020 | 13.12 | 13.31 | 13.02 | 13.27 | 740,650 | -0.04(-0.33%) |
Jan 02, 2020 | 13.35 | 13.42 | 13.09 | 13.31 | 2,035,080 | +0.10(+0.73%) |
Dec 31, 2019 | 13.05 | 13.26 | 13.00 | 13.21 | 1,089,957 | +0.12(+0.94%) |
Dec 30, 2019 | 13.27 | 13.31 | 12.96 | 13.09 | 988,172 | -0.11(-0.87%) |
Dec 27, 2019 | 13.24 | 13.33 | 13.15 | 13.20 | 1,053,361 | +0.04(+0.34%) |
Dec 26, 2019 | 13.15 | 13.20 | 12.99 | 13.16 | 746,811 | +0.04(+0.34%) |
Dec 24, 2019 | 13.08 | 13.14 | 12.91 | 13.12 | 404,145 | -0.03(-0.20%) |
Dec 23, 2019 | 13.17 | 13.26 | 13.06 | 13.14 | 787,033 | +0.00(+0.00%) |
Dec 20, 2019 | 13.31 | 13.36 | 13.10 | 13.14 | 1,168,022 | -0.11(-0.87%) |
Dec 19, 2019 | 13.29 | 13.56 | 13.24 | 13.26 | 1,982,867 | -0.04(-0.27%) |
Dec 18, 2019 | 12.79 | 13.34 | 12.74 | 13.29 | 3,429,727 | +0.55(+4.29%) |
Dec 17, 2019 | 12.81 | 12.81 | 12.60 | 12.74 | 793,533 | -0.04(-0.34%) |
Dec 16, 2019 | 13.04 | 13.08 | 12.78 | 12.79 | 1,020,185 | -0.13(-1.02%) |
Dec 13, 2019 | 12.89 | 13.27 | 12.89 | 12.92 | 1,266,254 | -0.07(-0.54%) |
Dec 12, 2019 | 12.71 | 13.01 | 12.69 | 12.99 | 1,796,278 | +0.28(+2.22%) |
Dec 11, 2019 | 12.66 | 12.82 | 12.48 | 12.71 | 2,007,468 | +0.12(+0.98%) |
Dec 10, 2019 | 12.40 | 12.71 | 12.28 | 12.59 | 1,887,258 | +0.20(+1.64%) |
Dec 09, 2019 | 12.57 | 12.66 | 12.38 | 12.38 | 935,420 | -0.24(-1.89%) |
Dec 06, 2019 | 12.52 | 12.71 | 12.41 | 12.62 | 1,086,785 | +0.22(+1.78%) |
Dec 05, 2019 | 12.46 | 12.55 | 12.26 | 12.40 | 1,639,550 | -0.06(-0.50%) |
Dec 04, 2019 | 12.53 | 12.62 | 12.36 | 12.46 | 1,636,135 | -0.02(-0.14%) |
Dec 03, 2019 | 12.34 | 12.66 | 12.20 | 12.48 | 2,593,307 | -0.30(-2.35%) |
Dec 02, 2019 | 13.09 | 13.15 | 12.78 | 12.78 | 1,275,796 | -0.33(-2.49%) |
Nov 29, 2019 | 12.92 | 13.15 | 12.90 | 13.11 | 555,515 | +0.10(+0.75%) |
Nov 27, 2019 | 12.95 | 13.13 | 12.78 | 13.01 | 1,972,914 | +0.13(+1.03%) |
Nov 26, 2019 | 13.30 | 13.30 | 12.77 | 12.88 | 2,781,359 | -0.46(-3.46%) |
Nov 25, 2019 | 13.39 | 13.50 | 13.20 | 13.34 | 2,017,586 | +0.12(+0.92%) |
Nov 22, 2019 | 13.42 | 13.53 | 13.21 | 13.22 | 1,793,910 | -0.11(-0.85%) |
Nov 21, 2019 | 13.49 | 13.70 | 13.33 | 13.33 | 1,622,075 | -0.08(-0.58%) |
Nov 20, 2019 | 13.54 | 13.66 | 13.35 | 13.41 | 1,391,858 | -0.18(-1.34%) |
Nov 19, 2019 | 13.40 | 13.62 | 13.30 | 13.59 | 1,681,801 | +0.25(+1.89%) |
Nov 18, 2019 | 13.59 | 13.79 | 13.30 | 13.34 | 2,249,536 | -0.24(-1.73%) |
Nov 15, 2019 | 13.76 | 13.83 | 13.18 | 13.57 | 3,858,302 | -0.30(-2.13%) |
Nov 14, 2019 | 11.95 | 14.15 | 11.95 | 13.87 | 15,634,853 | +2.64(+23.49%) |
Nov 13, 2019 | 11.34 | 11.49 | 11.21 | 11.23 | 2,925,102 | -0.19(-1.68%) |
Nov 12, 2019 | 11.74 | 11.76 | 11.34 | 11.42 | 3,617,720 | -0.32(-2.74%) |
Nov 11, 2019 | 11.69 | 11.92 | 11.48 | 11.75 | 1,955,221 | -0.05(-0.44%) |
Nov 08, 2019 | 11.72 | 11.91 | 11.55 | 11.80 | 1,638,741 | +0.07(+0.59%) |
Nov 07, 2019 | 11.75 | 11.95 | 11.56 | 11.73 | 1,909,448 | +0.13(+1.13%) |
Nov 06, 2019 | 12.45 | 12.45 | 11.58 | 11.60 | 3,018,226 | -0.84(-6.79%) |
Nov 05, 2019 | 12.31 | 12.54 | 12.16 | 12.44 | 3,123,960 | +0.15(+1.20%) |
Nov 04, 2019 | 12.00 | 12.39 | 11.98 | 12.29 | 2,245,786 | +0.44(+3.75%) |
Nov 01, 2019 | 11.64 | 11.86 | 11.59 | 11.85 | 1,585,449 | +0.32(+2.80%) |
Oct 31, 2019 | 11.61 | 11.67 | 11.32 | 11.53 | 1,103,288 | -0.21(-1.78%) |
Oct 30, 2019 | 11.72 | 11.76 | 11.39 | 11.74 | 1,374,556 | +0.01(+0.07%) |
Oct 29, 2019 | 11.68 | 11.86 | 11.60 | 11.73 | 1,184,758 | +0.03(+0.22%) |
Oct 28, 2019 | 11.66 | 11.90 | 11.66 | 11.70 | 1,193,985 | +0.11(+0.98%) |
Oct 25, 2019 | 11.48 | 11.68 | 11.48 | 11.59 | 1,919,675 | +0.00(+0.00%) |
Oct 24, 2019 | 11.80 | 11.86 | 11.37 | 11.59 | 1,809,107 | -0.19(-1.63%) |
Oct 23, 2019 | 12.27 | 12.32 | 11.75 | 11.78 | 2,092,632 | -0.51(-4.11%) |
Oct 22, 2019 | 12.01 | 12.50 | 11.94 | 12.29 | 4,041,752 | +0.30(+2.47%) |
Oct 21, 2019 | 11.52 | 12.06 | 11.47 | 11.99 | 3,521,479 | +0.56(+4.87%) |
Oct 18, 2019 | 11.66 | 11.90 | 11.32 | 11.43 | 4,157,038 | -0.24(-2.02%) |
Oct 17, 2019 | 12.60 | 12.88 | 11.57 | 11.67 | 6,293,102 | -0.84(-6.68%) |
Oct 16, 2019 | 12.20 | 12.52 | 12.20 | 12.50 | 2,143,576 | +0.29(+2.35%) |
Oct 15, 2019 | 12.16 | 12.22 | 11.32 | 12.22 | 4,440,552 | +0.01(+0.07%) |
Oct 14, 2019 | 12.22 | 12.36 | 12.08 | 12.21 | 1,717,655 | -0.10(-0.85%) |
Oct 11, 2019 | 12.03 | 12.51 | 12.02 | 12.31 | 1,722,585 | +0.50(+4.20%) |
Oct 10, 2019 | 11.82 | 12.05 | 11.74 | 11.81 | 4,114,653 | -0.02(-0.15%) |
Oct 09, 2019 | 11.91 | 11.95 | 11.67 | 11.83 | 1,305,448 | +0.02(+0.15%) |
Oct 08, 2019 | 12.06 | 12.13 | 11.71 | 11.81 | 2,765,567 | -0.37(-3.00%) |
Oct 07, 2019 | 12.03 | 12.28 | 11.98 | 12.18 | 2,026,432 | +0.08(+0.65%) |
Oct 04, 2019 | 12.23 | 12.29 | 12.03 | 12.10 | 1,032,196 | -0.13(-1.07%) |
Oct 03, 2019 | 12.21 | 12.35 | 12.04 | 12.23 | 1,466,184 | -0.03(-0.21%) |
Oct 02, 2019 | 12.02 | 12.33 | 11.92 | 12.26 | 1,485,233 | +0.16(+1.29%) |
Oct 01, 2019 | 12.41 | 12.82 | 12.02 | 12.10 | 3,243,324 | -0.27(-2.18%) |
Sep 30, 2019 | 12.29 | 12.46 | 12.11 | 12.37 | 1,904,409 | +0.09(+0.71%) |
Sep 27, 2019 | 12.45 | 12.71 | 12.25 | 12.29 | 3,391,189 | -0.06(-0.49%) |
Sep 26, 2019 | 12.15 | 12.43 | 12.08 | 12.35 | 3,166,269 | +0.03(+0.21%) |
Sep 25, 2019 | 12.41 | 12.46 | 12.22 | 12.32 | 1,306,316 | -0.15(-1.19%) |
Sep 24, 2019 | 12.71 | 12.82 | 12.40 | 12.47 | 1,810,104 | -0.17(-1.38%) |
Sep 23, 2019 | 12.35 | 12.70 | 12.33 | 12.64 | 1,939,151 | +0.16(+1.26%) |
Sep 20, 2019 | 12.49 | 12.63 | 12.37 | 12.49 | 1,748,657 | +0.02(+0.14%) |
Sep 19, 2019 | 12.64 | 12.77 | 12.40 | 12.47 | 1,515,057 | -0.17(-1.38%) |
Sep 18, 2019 | 12.56 | 12.78 | 12.40 | 12.64 | 4,065,184 | +0.03(+0.21%) |
Sep 17, 2019 | 12.17 | 12.66 | 11.89 | 12.62 | 4,367,762 | +0.31(+2.55%) |
Sep 16, 2019 | 12.67 | 12.71 | 12.11 | 12.30 | 6,458,458 | -0.57(-4.46%) |
Sep 13, 2019 | 12.08 | 12.96 | 12.06 | 12.88 | 7,491,719 | +0.85(+7.10%) |
Sep 12, 2019 | 12.03 | 12.22 | 11.74 | 12.02 | 1,973,420 | -0.03(-0.22%) |
Sep 11, 2019 | 12.06 | 12.28 | 11.87 | 12.05 | 2,252,811 | -0.04(-0.36%) |
Sep 10, 2019 | 11.86 | 12.17 | 11.68 | 12.09 | 2,374,571 | +0.20(+1.68%) |
Sep 09, 2019 | 11.29 | 11.96 | 11.29 | 11.89 | 3,137,325 | +0.64(+5.73%) |
Sep 06, 2019 | 11.32 | 11.42 | 11.10 | 11.25 | 3,765,614 | -0.03(-0.23%) |
Sep 05, 2019 | 10.67 | 11.31 | 10.63 | 11.28 | 2,617,406 | +0.73(+6.94%) |
Sep 04, 2019 | 10.10 | 10.60 | 10.09 | 10.54 | 3,887,457 | +0.59(+5.95%) |
Sep 03, 2019 | 10.32 | 10.32 | 9.917 | 9.952 | 2,293,634 | -0.48(-4.59%) |
Aug 30, 2019 | 10.50 | 10.64 | 10.34 | 10.43 | 1,161,751 | -0.01(-0.08%) |
Aug 29, 2019 | 10.47 | 10.66 | 10.34 | 10.44 | 2,361,261 | +0.12(+1.18%) |
Aug 28, 2019 | 10.11 | 10.44 | 10.01 | 10.32 | 2,019,969 | +0.14(+1.37%) |
Aug 27, 2019 | 10.63 | 10.66 | 10.15 | 10.18 | 1,105,118 | -0.39(-3.71%) |
Aug 26, 2019 | 10.57 | 10.60 | 10.31 | 10.57 | 1,399,520 | +0.13(+1.25%) |
Aug 23, 2019 | 10.77 | 10.89 | 10.44 | 10.44 | 1,204,247 | -0.48(-4.39%) |
Aug 22, 2019 | 10.88 | 11.00 | 10.77 | 10.92 | 973,887 | +0.06(+0.56%) |
Aug 21, 2019 | 10.80 | 10.87 | 10.72 | 10.86 | 1,252,893 | +0.15(+1.38%) |
Aug 20, 2019 | 10.52 | 10.73 | 10.39 | 10.71 | 1,404,877 | +0.12(+1.15%) |
Aug 19, 2019 | 10.29 | 10.66 | 10.20 | 10.59 | 4,305,026 | +0.42(+4.11%) |
Aug 16, 2019 | 9.934 | 10.28 | 9.908 | 10.17 | 1,705,816 | +0.27(+2.73%) |
Aug 15, 2019 | 10.27 | 10.53 | 9.856 | 9.899 | 5,123,974 | -0.35(-3.40%) |
Aug 14, 2019 | 11.08 | 11.14 | 10.25 | 10.25 | 7,589,277 | -0.95(-8.48%) |
Aug 13, 2019 | 11.27 | 11.51 | 11.15 | 11.20 | 2,656,319 | -0.11(-0.99%) |
Aug 12, 2019 | 11.26 | 11.37 | 11.15 | 11.31 | 2,444,543 | -0.01(-0.08%) |
Aug 09, 2019 | 11.25 | 11.33 | 10.98 | 11.32 | 2,304,701 | +0.00(+0.00%) |
Aug 08, 2019 | 11.33 | 11.45 | 11.17 | 11.32 | 5,743,983 | +0.03(+0.23%) |
Aug 07, 2019 | 11.65 | 11.73 | 11.27 | 11.29 | 2,847,968 | -0.52(-4.43%) |
Aug 06, 2019 | 11.88 | 12.00 | 11.51 | 11.81 | 2,494,138 | +0.07(+0.58%) |
Aug 05, 2019 | 11.71 | 11.97 | 11.41 | 11.75 | 3,278,951 | -0.37(-3.04%) |
Aug 02, 2019 | 11.88 | 12.15 | 11.63 | 12.11 | 3,267,218 | +0.01(+0.07%) |
Aug 01, 2019 | 12.56 | 12.56 | 11.47 | 12.11 | 8,072,939 | +0.66(+5.77%) |
Jul 31, 2019 | 11.88 | 11.91 | 11.33 | 11.45 | 3,985,150 | -0.49(-4.09%) |
Jul 30, 2019 | 11.79 | 11.93 | 11.59 | 11.93 | 1,669,548 | +0.05(+0.43%) |
Jul 29, 2019 | 11.87 | 11.94 | 11.73 | 11.88 | 2,511,244 | +0.03(+0.22%) |
Jul 26, 2019 | 11.53 | 12.05 | 11.53 | 11.86 | 6,191,981 | +0.42(+3.67%) |
Jul 25, 2019 | 11.47 | 11.63 | 11.32 | 11.44 | 1,347,153 | -0.06(-0.52%) |
Jul 24, 2019 | 11.28 | 11.51 | 11.26 | 11.50 | 1,469,112 | +0.18(+1.59%) |
Jul 23, 2019 | 11.12 | 11.37 | 11.12 | 11.32 | 1,787,926 | +0.24(+2.17%) |
Jul 22, 2019 | 11.20 | 11.25 | 10.97 | 11.08 | 2,195,383 | -0.09(-0.84%) |
Jul 19, 2019 | 11.42 | 11.45 | 11.09 | 11.17 | 1,808,395 | -0.21(-1.88%) |
Jul 18, 2019 | 11.59 | 11.69 | 11.36 | 11.39 | 1,397,808 | -0.31(-2.64%) |
Jul 17, 2019 | 11.86 | 11.93 | 11.65 | 11.69 | 1,145,005 | -0.15(-1.23%) |
Jul 16, 2019 | 11.66 | 11.87 | 11.56 | 11.84 | 1,334,809 | +0.19(+1.62%) |
Jul 15, 2019 | 11.66 | 11.72 | 11.56 | 11.65 | 2,293,161 | +0.06(+0.52%) |
Jul 12, 2019 | 11.49 | 11.62 | 11.37 | 11.59 | 1,133,513 | +0.11(+0.97%) |
Jul 11, 2019 | 11.44 | 11.69 | 11.44 | 11.48 | 2,352,205 | +0.01(+0.07%) |
Jul 10, 2019 | 11.57 | 11.64 | 11.43 | 11.47 | 1,650,750 | -0.03(-0.22%) |
Jul 09, 2019 | 11.41 | 11.57 | 11.36 | 11.50 | 1,641,630 | +0.00(+0.00%) |
Jul 08, 2019 | 11.31 | 11.59 | 11.31 | 11.50 | 1,506,215 | +0.07(+0.60%) |
Jul 05, 2019 | 11.38 | 11.49 | 11.30 | 11.43 | 1,567,532 | +0.04(+0.38%) |
Jul 03, 2019 | 11.18 | 11.41 | 11.17 | 11.39 | 1,415,200 | +0.22(+2.00%) |
Jul 02, 2019 | 11.17 | 11.33 | 10.91 | 11.16 | 2,614,838 | -0.01(-0.08%) |
Jul 01, 2019 | 11.32 | 11.53 | 11.13 | 11.17 | 1,671,384 | +0.05(+0.46%) |
Jun 28, 2019 | 10.85 | 11.20 | 10.82 | 11.12 | 2,586,038 | +0.28(+2.61%) |
Jun 27, 2019 | 10.75 | 10.86 | 10.58 | 10.84 | 1,280,928 | +0.15(+1.36%) |
Jun 26, 2019 | 10.62 | 10.91 | 10.38 | 10.69 | 2,389,883 | +0.15(+1.38%) |
Jun 25, 2019 | 10.66 | 10.77 | 10.48 | 10.55 | 4,814,795 | -0.20(-1.84%) |
Jun 24, 2019 | 11.21 | 11.30 | 10.69 | 10.74 | 2,195,660 | -0.54(-4.79%) |
Jun 21, 2019 | 11.30 | 11.62 | 10.95 | 11.28 | 4,617,916 | -0.07(-0.60%) |
Jun 20, 2019 | 11.54 | 11.64 | 11.32 | 11.35 | 998,470 | -0.10(-0.90%) |
Jun 19, 2019 | 11.75 | 11.80 | 11.40 | 11.45 | 2,128,954 | -0.22(-1.91%) |
Jun 18, 2019 | 11.32 | 11.68 | 11.31 | 11.68 | 3,036,738 | +0.46(+4.13%) |
Jun 17, 2019 | 11.27 | 11.38 | 11.13 | 11.21 | 3,690,729 | -0.13(-1.13%) |
Jun 14, 2019 | 11.33 | 11.36 | 11.12 | 11.34 | 2,952,756 | -0.06(-0.53%) |
Jun 13, 2019 | 11.40 | 11.57 | 11.16 | 11.40 | 2,145,551 | +0.03(+0.30%) |
Jun 12, 2019 | 11.44 | 11.56 | 11.15 | 11.37 | 2,562,188 | -0.18(-1.56%) |
Jun 11, 2019 | 11.52 | 11.65 | 11.45 | 11.55 | 3,243,279 | +0.21(+1.81%) |
Jun 10, 2019 | 11.10 | 11.48 | 11.10 | 11.34 | 5,308,791 | +0.28(+2.56%) |
Jun 07, 2019 | 10.91 | 11.15 | 10.88 | 11.06 | 3,694,589 | +0.25(+2.30%) |
Jun 06, 2019 | 10.74 | 10.93 | 10.55 | 10.81 | 3,487,361 | +0.09(+0.88%) |
Jun 05, 2019 | 11.59 | 11.63 | 10.67 | 10.72 | 5,731,038 | -0.77(-6.72%) |
Jun 04, 2019 | 11.67 | 11.73 | 11.37 | 11.49 | 3,802,507 | +0.05(+0.45%) |
Jun 03, 2019 | 11.22 | 11.72 | 11.16 | 11.44 | 3,609,988 | +0.29(+2.61%) |
May 31, 2019 | 10.87 | 11.23 | 10.78 | 11.15 | 2,342,842 | +0.09(+0.78%) |
May 30, 2019 | 10.86 | 11.18 | 10.85 | 11.06 | 3,377,883 | +0.17(+1.55%) |
May 29, 2019 | 10.65 | 10.99 | 10.54 | 10.89 | 3,882,414 | +0.17(+1.58%) |
May 28, 2019 | 11.06 | 11.24 | 10.72 | 10.72 | 3,846,781 | -0.29(-2.61%) |
May 24, 2019 | 11.07 | 11.13 | 10.90 | 11.01 | 3,009,788 | +0.05(+0.46%) |
May 23, 2019 | 11.20 | 11.27 | 10.88 | 10.96 | 3,879,459 | -0.38(-3.35%) |
May 22, 2019 | 11.67 | 11.76 | 11.32 | 11.34 | 3,592,049 | -0.43(-3.66%) |
May 21, 2019 | 11.73 | 12.03 | 11.65 | 11.77 | 5,198,505 | +0.09(+0.80%) |
May 20, 2019 | 11.90 | 12.28 | 11.51 | 11.68 | 3,479,668 | -0.21(-1.78%) |
May 17, 2019 | 11.73 | 12.00 | 11.68 | 11.89 | 3,171,234 | +0.01(+0.07%) |
May 16, 2019 | 11.83 | 11.93 | 11.76 | 11.88 | 2,183,578 | +0.08(+0.64%) |
May 15, 2019 | 11.59 | 11.84 | 11.45 | 11.80 | 3,517,766 | +0.15(+1.30%) |
May 14, 2019 | 11.56 | 11.83 | 11.52 | 11.65 | 2,224,422 | +0.14(+1.17%) |
May 13, 2019 | 11.48 | 11.65 | 11.36 | 11.52 | 2,360,728 | -0.27(-2.29%) |
May 10, 2019 | 11.63 | 11.81 | 11.37 | 11.79 | 2,772,417 | +0.07(+0.58%) |
May 09, 2019 | 11.57 | 11.73 | 11.30 | 11.72 | 1,998,708 | -0.03(-0.29%) |
May 08, 2019 | 11.66 | 11.99 | 11.62 | 11.75 | 2,821,512 | +0.14(+1.24%) |
May 07, 2019 | 12.04 | 12.06 | 11.49 | 11.61 | 3,029,798 | -0.61(-4.98%) |
May 06, 2019 | 11.92 | 12.28 | 11.86 | 12.22 | 3,333,896 | -0.14(-1.09%) |
May 03, 2019 | 12.15 | 12.37 | 12.15 | 12.35 | 1,829,563 | +0.26(+2.16%) |
May 02, 2019 | 12.10 | 12.15 | 11.89 | 12.09 | 2,431,202 | -0.03(-0.28%) |