Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.884 | 6.884 | 6.422 | 6.621 | 6,115,625 | -0.47(-6.64%) |
Apr 29, 2020 | 6.675 | 7.219 | 6.666 | 7.092 | 7,509,228 | +0.75(+11.86%) |
Apr 28, 2020 | 6.159 | 6.494 | 6.073 | 6.340 | 9,482,700 | +0.34(+5.58%) |
Apr 27, 2020 | 5.724 | 6.078 | 5.652 | 6.005 | 7,789,528 | +0.31(+5.41%) |
Apr 24, 2020 | 5.616 | 5.765 | 5.462 | 5.697 | 5,367,121 | +0.14(+2.44%) |
Apr 23, 2020 | 5.480 | 5.833 | 5.453 | 5.561 | 5,522,594 | +0.18(+3.37%) |
Apr 22, 2020 | 5.244 | 5.471 | 5.226 | 5.380 | 10,571,734 | +0.36(+7.22%) |
Apr 21, 2020 | 4.991 | 5.108 | 4.791 | 5.018 | 6,833,081 | -0.25(-4.81%) |
Apr 20, 2020 | 5.435 | 5.516 | 5.163 | 5.271 | 6,874,732 | -0.43(-7.62%) |
Apr 17, 2020 | 5.516 | 5.788 | 5.489 | 5.706 | 7,668,294 | +0.53(+10.14%) |
Apr 16, 2020 | 5.525 | 5.579 | 5.099 | 5.181 | 7,764,933 | -0.38(-6.84%) |
Apr 15, 2020 | 5.435 | 5.715 | 5.253 | 5.561 | 12,922,943 | -0.25(-4.36%) |
Apr 14, 2020 | 6.177 | 6.340 | 5.761 | 5.815 | 6,107,335 | -0.19(-3.17%) |
Apr 13, 2020 | 6.666 | 6.675 | 5.942 | 6.005 | 3,605,039 | -0.73(-10.89%) |
Apr 09, 2020 | 6.567 | 6.793 | 6.204 | 6.739 | 13,866,545 | +0.58(+9.41%) |
Apr 08, 2020 | 5.960 | 6.512 | 5.878 | 6.159 | 10,661,414 | +0.31(+5.26%) |
Apr 07, 2020 | 5.589 | 5.933 | 5.371 | 5.851 | 14,935,500 | +0.70(+13.53%) |
Apr 06, 2020 | 4.719 | 5.163 | 4.719 | 5.154 | 8,401,677 | +0.65(+14.49%) |
Apr 03, 2020 | 5.181 | 5.435 | 4.493 | 4.502 | 12,274,615 | -0.75(-14.31%) |
Apr 02, 2020 | 5.072 | 5.444 | 4.991 | 5.253 | 6,208,242 | +0.18(+3.57%) |
Apr 01, 2020 | 5.507 | 5.525 | 4.882 | 5.072 | 8,656,780 | -0.68(-11.81%) |
Mar 31, 2020 | 6.286 | 6.431 | 5.634 | 5.752 | 7,155,010 | -0.56(-8.90%) |
Mar 30, 2020 | 6.857 | 7.155 | 5.924 | 6.313 | 6,603,713 | -0.91(-12.55%) |
Mar 27, 2020 | 7.192 | 7.418 | 6.938 | 7.219 | 7,982,065 | -0.26(-3.51%) |
Mar 26, 2020 | 6.069 | 7.663 | 5.987 | 7.482 | 10,800,945 | +1.54(+25.91%) |
Mar 25, 2020 | 5.444 | 6.123 | 5.235 | 5.942 | 10,306,494 | +0.54(+10.07%) |
Mar 24, 2020 | 5.172 | 5.589 | 5.127 | 5.398 | 8,870,125 | +0.59(+12.24%) |
Mar 23, 2020 | 5.960 | 6.069 | 4.583 | 4.810 | 7,247,228 | -1.31(-21.45%) |
Mar 20, 2020 | 6.838 | 7.001 | 5.960 | 6.123 | 12,359,295 | -0.53(-8.03%) |
Mar 19, 2020 | 5.208 | 7.400 | 4.665 | 6.657 | 13,181,014 | +1.34(+25.21%) |
Mar 18, 2020 | 6.666 | 6.694 | 3.931 | 5.317 | 10,713,387 | -1.77(-24.94%) |
Mar 17, 2020 | 7.201 | 7.273 | 6.503 | 7.083 | 11,996,481 | +0.00(+0.00%) |
Mar 16, 2020 | 7.246 | 8.107 | 6.992 | 7.083 | 6,795,702 | -1.69(-19.30%) |
Mar 13, 2020 | 9.184 | 9.384 | 8.446 | 8.777 | 7,938,676 | +0.02(+0.21%) |
Mar 12, 2020 | 8.804 | 9.248 | 8.424 | 8.759 | 9,258,557 | -0.69(-7.29%) |
Mar 11, 2020 | 9.954 | 10.10 | 9.216 | 9.447 | 7,688,583 | -0.76(-7.45%) |
Mar 10, 2020 | 10.53 | 10.66 | 9.972 | 10.21 | 5,089,130 | -0.04(-0.35%) |
Mar 09, 2020 | 10.51 | 10.71 | 9.827 | 10.24 | 4,103,778 | -1.01(-8.94%) |
Mar 06, 2020 | 11.22 | 11.61 | 11.05 | 11.25 | 3,968,951 | -0.33(-2.82%) |
Mar 05, 2020 | 11.59 | 11.83 | 11.42 | 11.58 | 4,204,216 | -0.24(-1.99%) |
Mar 04, 2020 | 11.71 | 11.89 | 11.60 | 11.81 | 3,587,129 | +0.21(+1.80%) |
Mar 03, 2020 | 11.53 | 11.79 | 11.39 | 11.60 | 8,181,451 | +0.05(+0.47%) |
Mar 02, 2020 | 10.91 | 11.56 | 10.88 | 11.55 | 5,705,196 | +0.65(+5.99%) |
Feb 28, 2020 | 10.84 | 11.04 | 10.72 | 10.90 | 8,321,340 | -0.19(-1.72%) |
Feb 27, 2020 | 11.29 | 11.50 | 11.08 | 11.09 | 5,631,008 | -0.34(-3.01%) |
Feb 26, 2020 | 11.60 | 11.75 | 11.41 | 11.43 | 4,743,471 | -0.16(-1.41%) |
Feb 25, 2020 | 11.86 | 11.91 | 11.53 | 11.59 | 4,584,190 | -0.24(-1.99%) |
Feb 24, 2020 | 11.84 | 12.01 | 11.81 | 11.83 | 4,017,239 | -0.27(-2.25%) |
Feb 21, 2020 | 12.17 | 12.30 | 12.10 | 12.10 | 2,909,504 | -0.11(-0.89%) |
Feb 20, 2020 | 11.99 | 12.25 | 11.96 | 12.21 | 3,621,323 | +0.18(+1.51%) |
Feb 19, 2020 | 12.32 | 12.35 | 12.01 | 12.03 | 3,804,197 | -0.29(-2.35%) |
Feb 18, 2020 | 12.27 | 12.40 | 12.25 | 12.32 | 2,697,010 | -0.01(-0.07%) |
Feb 14, 2020 | 12.45 | 12.49 | 12.26 | 12.33 | 4,794,892 | -0.18(-1.45%) |
Feb 13, 2020 | 12.50 | 12.60 | 12.45 | 12.51 | 2,857,446 | -0.04(-0.29%) |
Feb 12, 2020 | 12.78 | 12.90 | 12.48 | 12.54 | 6,398,760 | -0.30(-2.33%) |
Feb 11, 2020 | 12.85 | 12.97 | 12.82 | 12.84 | 2,356,408 | +0.02(+0.14%) |
Feb 10, 2020 | 12.84 | 12.86 | 12.70 | 12.83 | 2,401,653 | -0.03(-0.21%) |
Feb 07, 2020 | 12.95 | 13.02 | 12.83 | 12.85 | 3,744,144 | -0.11(-0.83%) |
Feb 06, 2020 | 13.08 | 13.18 | 12.93 | 12.96 | 4,283,815 | -0.14(-1.03%) |
Feb 05, 2020 | 12.97 | 13.14 | 12.97 | 13.10 | 3,895,914 | +0.23(+1.82%) |
Feb 04, 2020 | 13.24 | 13.75 | 12.80 | 12.86 | 8,347,203 | +0.14(+1.13%) |
Feb 03, 2020 | 12.48 | 12.76 | 12.46 | 12.72 | 4,706,951 | +0.28(+2.25%) |
Jan 31, 2020 | 12.46 | 12.58 | 12.42 | 12.44 | 3,989,171 | -0.09(-0.72%) |
Jan 30, 2020 | 12.36 | 12.55 | 12.26 | 12.53 | 4,398,856 | +0.10(+0.80%) |
Jan 29, 2020 | 12.46 | 12.53 | 12.38 | 12.43 | 3,504,411 | +0.00(+0.00%) |
Jan 28, 2020 | 12.40 | 12.47 | 12.37 | 12.43 | 2,008,535 | +0.10(+0.81%) |
Jan 27, 2020 | 12.28 | 12.41 | 12.21 | 12.33 | 2,239,540 | -0.10(-0.80%) |
Jan 24, 2020 | 12.63 | 12.65 | 12.37 | 12.43 | 2,343,499 | -0.21(-1.64%) |
Jan 23, 2020 | 12.69 | 12.69 | 12.54 | 12.64 | 2,618,833 | -0.05(-0.36%) |
Jan 22, 2020 | 12.69 | 12.73 | 12.64 | 12.68 | 3,033,893 | +0.02(+0.14%) |
Jan 21, 2020 | 12.66 | 12.76 | 12.59 | 12.66 | 2,383,056 | -0.05(-0.35%) |
Jan 17, 2020 | 12.72 | 12.76 | 12.64 | 12.71 | 1,596,777 | +0.05(+0.43%) |
Jan 16, 2020 | 12.58 | 12.67 | 12.56 | 12.65 | 1,742,216 | +0.11(+0.86%) |
Jan 15, 2020 | 12.47 | 12.65 | 12.47 | 12.55 | 2,525,194 | +0.06(+0.51%) |
Jan 14, 2020 | 12.46 | 12.48 | 12.39 | 12.48 | 2,816,005 | -0.01(-0.07%) |
Jan 13, 2020 | 12.55 | 12.60 | 12.44 | 12.49 | 1,574,533 | -0.04(-0.29%) |
Jan 10, 2020 | 12.69 | 12.69 | 12.50 | 12.53 | 1,392,440 | -0.13(-1.00%) |
Jan 09, 2020 | 12.57 | 12.77 | 12.55 | 12.65 | 2,015,930 | +0.19(+1.52%) |
Jan 08, 2020 | 12.51 | 12.58 | 12.45 | 12.46 | 2,180,331 | -0.05(-0.43%) |
Jan 07, 2020 | 12.57 | 12.65 | 12.50 | 12.52 | 1,956,205 | -0.11(-0.86%) |
Jan 06, 2020 | 12.59 | 12.67 | 12.52 | 12.63 | 1,645,810 | -0.05(-0.36%) |
Jan 03, 2020 | 12.63 | 12.79 | 12.62 | 12.67 | 2,099,470 | -0.10(-0.78%) |
Jan 02, 2020 | 12.84 | 12.86 | 12.65 | 12.77 | 1,533,982 | -0.01(-0.07%) |
Dec 31, 2019 | 12.76 | 12.84 | 12.70 | 12.78 | 1,778,939 | +0.06(+0.50%) |
Dec 30, 2019 | 12.80 | 12.88 | 12.72 | 12.72 | 1,840,963 | -0.04(-0.28%) |
Dec 27, 2019 | 12.76 | 12.81 | 12.72 | 12.75 | 1,635,693 | +0.00(+0.00%) |
Dec 26, 2019 | 12.85 | 12.88 | 12.74 | 12.75 | 869,684 | -0.09(-0.70%) |
Dec 24, 2019 | 12.83 | 12.87 | 12.75 | 12.84 | 700,267 | +0.00(+0.00%) |
Dec 23, 2019 | 12.96 | 12.99 | 12.80 | 12.84 | 2,918,175 | -0.11(-0.84%) |
Dec 20, 2019 | 12.92 | 13.04 | 12.90 | 12.95 | 3,846,922 | +0.05(+0.35%) |
Dec 19, 2019 | 13.02 | 13.02 | 12.81 | 12.91 | 4,649,423 | -0.05(-0.35%) |
Dec 18, 2019 | 13.07 | 13.08 | 12.88 | 12.95 | 1,993,805 | -0.10(-0.76%) |
Dec 17, 2019 | 13.05 | 13.07 | 12.97 | 13.05 | 2,169,023 | +0.02(+0.14%) |
Dec 16, 2019 | 13.03 | 13.08 | 12.89 | 13.03 | 3,262,995 | +0.08(+0.63%) |
Dec 13, 2019 | 12.97 | 13.01 | 12.90 | 12.95 | 2,487,522 | -0.03(-0.21%) |
Dec 12, 2019 | 12.91 | 13.05 | 12.86 | 12.98 | 1,824,427 | +0.11(+0.84%) |
Dec 11, 2019 | 12.82 | 12.92 | 12.77 | 12.87 | 1,184,760 | +0.07(+0.56%) |
Dec 10, 2019 | 12.76 | 12.85 | 12.74 | 12.80 | 1,628,879 | +0.05(+0.43%) |
Dec 09, 2019 | 12.65 | 12.81 | 12.64 | 12.74 | 1,425,796 | +0.03(+0.21%) |
Dec 06, 2019 | 12.84 | 12.87 | 12.65 | 12.72 | 2,201,694 | -0.05(-0.35%) |
Dec 05, 2019 | 12.65 | 12.77 | 12.62 | 12.76 | 3,590,228 | +0.12(+0.93%) |
Dec 04, 2019 | 12.65 | 12.76 | 12.59 | 12.65 | 1,907,070 | +0.02(+0.14%) |
Dec 03, 2019 | 12.62 | 12.67 | 12.46 | 12.63 | 2,748,506 | -0.08(-0.64%) |
Dec 02, 2019 | 13.03 | 13.06 | 12.69 | 12.71 | 2,596,506 | -0.29(-2.22%) |
Nov 29, 2019 | 13.06 | 13.07 | 12.97 | 13.00 | 866,574 | -0.10(-0.76%) |
Nov 27, 2019 | 12.99 | 13.12 | 12.92 | 13.10 | 1,898,348 | +0.17(+1.33%) |
Nov 26, 2019 | 12.83 | 12.92 | 12.79 | 12.92 | 1,994,933 | +0.12(+0.92%) |
Nov 25, 2019 | 12.71 | 12.89 | 12.68 | 12.81 | 2,344,785 | +0.12(+0.92%) |
Nov 22, 2019 | 12.72 | 12.75 | 12.66 | 12.69 | 1,493,555 | -0.02(-0.14%) |
Nov 21, 2019 | 12.79 | 12.79 | 12.62 | 12.71 | 1,631,012 | -0.01(-0.07%) |
Nov 20, 2019 | 12.79 | 12.83 | 12.66 | 12.72 | 3,101,848 | -0.08(-0.63%) |
Nov 19, 2019 | 12.73 | 12.86 | 12.64 | 12.80 | 2,967,494 | +0.13(+1.00%) |
Nov 18, 2019 | 12.65 | 12.70 | 12.61 | 12.67 | 1,527,310 | -0.03(-0.21%) |
Nov 15, 2019 | 12.82 | 12.87 | 12.66 | 12.70 | 1,659,530 | -0.08(-0.64%) |
Nov 14, 2019 | 12.81 | 12.86 | 12.74 | 12.78 | 2,617,834 | -0.05(-0.42%) |
Nov 13, 2019 | 12.68 | 12.85 | 12.65 | 12.83 | 3,119,917 | +0.07(+0.56%) |
Nov 12, 2019 | 12.70 | 12.83 | 12.58 | 12.76 | 3,686,618 | +0.11(+0.86%) |
Nov 11, 2019 | 12.55 | 12.72 | 12.50 | 12.65 | 2,101,242 | +0.05(+0.43%) |
Nov 08, 2019 | 12.51 | 12.71 | 12.26 | 12.60 | 3,674,406 | +0.07(+0.58%) |
Nov 07, 2019 | 12.63 | 12.79 | 12.45 | 12.53 | 3,970,842 | -0.04(-0.29%) |
Nov 06, 2019 | 12.52 | 12.56 | 12.41 | 12.56 | 1,874,834 | +0.03(+0.21%) |
Nov 05, 2019 | 12.44 | 12.55 | 12.37 | 12.54 | 2,913,815 | +0.06(+0.50%) |
Nov 04, 2019 | 12.44 | 12.58 | 12.43 | 12.47 | 3,051,471 | +0.12(+0.94%) |
Nov 01, 2019 | 12.39 | 12.45 | 12.33 | 12.36 | 2,088,136 | +0.04(+0.36%) |
Oct 31, 2019 | 12.29 | 12.53 | 12.28 | 12.31 | 3,784,957 | -0.02(-0.15%) |
Oct 30, 2019 | 12.53 | 12.56 | 12.32 | 12.33 | 2,486,834 | -0.22(-1.79%) |
Oct 29, 2019 | 12.57 | 12.67 | 12.51 | 12.56 | 2,319,173 | -0.01(-0.07%) |
Oct 28, 2019 | 12.78 | 12.90 | 12.50 | 12.56 | 3,543,397 | -0.14(-1.13%) |
Oct 25, 2019 | 12.75 | 12.91 | 12.69 | 12.71 | 2,462,716 | -0.05(-0.42%) |
Oct 24, 2019 | 12.73 | 12.77 | 12.65 | 12.76 | 2,999,211 | +0.08(+0.64%) |
Oct 23, 2019 | 12.69 | 12.74 | 12.56 | 12.68 | 3,282,355 | -0.04(-0.28%) |
Oct 22, 2019 | 12.64 | 12.98 | 12.56 | 12.72 | 7,750,626 | +0.38(+3.06%) |
Oct 21, 2019 | 12.20 | 12.41 | 12.20 | 12.34 | 3,832,952 | +0.20(+1.63%) |
Oct 18, 2019 | 11.99 | 12.19 | 11.99 | 12.14 | 2,132,230 | +0.10(+0.82%) |
Oct 17, 2019 | 11.92 | 12.06 | 11.86 | 12.04 | 1,867,265 | +0.16(+1.36%) |
Oct 16, 2019 | 11.94 | 11.97 | 11.80 | 11.88 | 2,120,984 | -0.05(-0.45%) |
Oct 15, 2019 | 11.76 | 12.01 | 11.71 | 11.94 | 3,057,557 | +0.22(+1.92%) |
Oct 14, 2019 | 11.66 | 11.74 | 11.61 | 11.71 | 1,500,117 | -0.01(-0.08%) |
Oct 11, 2019 | 11.81 | 11.85 | 11.71 | 11.72 | 2,811,685 | +0.09(+0.77%) |
Oct 10, 2019 | 11.41 | 11.64 | 11.40 | 11.63 | 3,082,577 | +0.29(+2.53%) |
Oct 09, 2019 | 11.36 | 11.40 | 11.23 | 11.34 | 2,021,689 | +0.09(+0.80%) |
Oct 08, 2019 | 11.18 | 11.48 | 11.10 | 11.25 | 5,407,387 | -0.03(-0.24%) |
Oct 07, 2019 | 11.37 | 11.42 | 11.25 | 11.28 | 3,670,552 | -0.13(-1.18%) |
Oct 04, 2019 | 11.24 | 11.42 | 11.20 | 11.41 | 2,359,606 | +0.20(+1.76%) |
Oct 03, 2019 | 11.18 | 11.25 | 11.11 | 11.22 | 2,255,459 | -0.05(-0.48%) |
Oct 02, 2019 | 11.35 | 11.35 | 11.17 | 11.27 | 2,544,403 | -0.11(-0.95%) |
Oct 01, 2019 | 11.39 | 11.53 | 11.35 | 11.38 | 2,724,507 | +0.08(+0.72%) |
Sep 30, 2019 | 11.44 | 11.47 | 11.30 | 11.30 | 2,936,421 | -0.13(-1.18%) |
Sep 27, 2019 | 11.83 | 11.83 | 11.41 | 11.43 | 2,055,288 | -0.36(-3.05%) |
Sep 26, 2019 | 11.76 | 11.88 | 11.75 | 11.79 | 4,287,035 | -0.01(-0.08%) |
Sep 25, 2019 | 11.64 | 11.85 | 11.51 | 11.80 | 4,324,650 | +0.12(+1.00%) |
Sep 24, 2019 | 11.69 | 11.80 | 11.67 | 11.68 | 5,652,030 | +0.01(+0.08%) |
Sep 23, 2019 | 11.71 | 11.76 | 11.62 | 11.68 | 2,292,766 | -0.04(-0.31%) |
Sep 20, 2019 | 11.66 | 11.82 | 11.64 | 11.71 | 8,718,551 | +0.08(+0.69%) |
Sep 19, 2019 | 11.61 | 11.78 | 11.59 | 11.63 | 3,726,410 | +0.04(+0.39%) |
Sep 18, 2019 | 11.49 | 11.63 | 11.41 | 11.59 | 3,726,747 | +0.06(+0.55%) |
Sep 17, 2019 | 11.65 | 11.74 | 11.42 | 11.52 | 3,388,066 | -0.17(-1.46%) |
Sep 16, 2019 | 11.34 | 11.73 | 11.31 | 11.69 | 3,945,104 | +0.27(+2.36%) |
Sep 13, 2019 | 11.69 | 11.73 | 11.36 | 11.42 | 9,540,422 | -0.21(-1.78%) |
Sep 12, 2019 | 11.90 | 11.90 | 11.63 | 11.63 | 3,386,629 | -0.27(-2.26%) |
Sep 11, 2019 | 11.73 | 11.91 | 11.59 | 11.90 | 2,766,675 | +0.17(+1.46%) |
Sep 10, 2019 | 11.79 | 11.80 | 11.50 | 11.73 | 4,134,339 | -0.03(-0.23%) |
Sep 09, 2019 | 11.45 | 11.77 | 11.45 | 11.76 | 4,361,943 | +0.35(+3.07%) |
Sep 06, 2019 | 11.56 | 11.75 | 11.40 | 11.41 | 3,856,031 | -0.12(-1.01%) |
Sep 05, 2019 | 11.58 | 11.65 | 11.49 | 11.52 | 3,377,122 | +0.10(+0.86%) |
Sep 04, 2019 | 11.50 | 11.50 | 11.29 | 11.42 | 2,145,114 | +0.01(+0.08%) |
Sep 03, 2019 | 11.24 | 11.46 | 11.23 | 11.41 | 4,267,869 | +0.05(+0.47%) |
Aug 30, 2019 | 11.33 | 11.37 | 11.21 | 11.36 | 5,283,532 | +0.08(+0.72%) |
Aug 29, 2019 | 11.21 | 11.29 | 11.14 | 11.28 | 1,932,505 | +0.18(+1.62%) |
Aug 28, 2019 | 10.98 | 11.14 | 10.94 | 11.10 | 2,413,950 | +0.10(+0.89%) |
Aug 27, 2019 | 11.20 | 11.23 | 10.92 | 11.00 | 1,934,713 | -0.13(-1.20%) |
Aug 26, 2019 | 11.07 | 11.17 | 11.05 | 11.14 | 2,054,404 | +0.13(+1.22%) |
Aug 23, 2019 | 11.11 | 11.28 | 10.96 | 11.00 | 3,641,795 | -0.15(-1.36%) |
Aug 22, 2019 | 11.15 | 11.29 | 11.11 | 11.15 | 3,723,148 | +0.07(+0.65%) |
Aug 21, 2019 | 11.23 | 11.31 | 11.06 | 11.08 | 2,125,766 | -0.05(-0.48%) |
Aug 20, 2019 | 11.21 | 11.28 | 11.11 | 11.14 | 2,291,862 | -0.06(-0.56%) |
Aug 19, 2019 | 11.24 | 11.28 | 11.14 | 11.20 | 3,478,943 | +0.10(+0.89%) |
Aug 16, 2019 | 10.98 | 11.15 | 10.92 | 11.10 | 2,124,566 | +0.21(+1.97%) |
Aug 15, 2019 | 10.82 | 10.92 | 10.76 | 10.89 | 2,433,956 | +0.15(+1.42%) |
Aug 14, 2019 | 10.81 | 10.89 | 10.59 | 10.73 | 4,452,782 | -0.30(-2.75%) |
Aug 13, 2019 | 10.86 | 11.23 | 10.86 | 11.04 | 4,213,500 | +0.11(+0.98%) |
Aug 12, 2019 | 11.12 | 11.20 | 10.91 | 10.93 | 1,442,134 | -0.29(-2.55%) |
Aug 09, 2019 | 11.35 | 11.38 | 11.21 | 11.22 | 3,706,355 | -0.18(-1.57%) |
Aug 08, 2019 | 11.31 | 11.49 | 11.27 | 11.40 | 4,246,121 | +0.18(+1.59%) |
Aug 07, 2019 | 11.02 | 11.31 | 10.97 | 11.22 | 3,377,146 | +0.01(+0.08%) |
Aug 06, 2019 | 11.08 | 11.25 | 11.00 | 11.21 | 3,720,671 | +0.22(+2.03%) |
Aug 05, 2019 | 11.10 | 11.15 | 10.84 | 10.98 | 4,823,869 | -0.34(-3.00%) |
Aug 02, 2019 | 11.31 | 11.41 | 11.09 | 11.32 | 4,808,360 | +0.03(+0.24%) |
Aug 01, 2019 | 11.47 | 11.66 | 11.25 | 11.30 | 4,504,850 | -0.19(-1.63%) |
Jul 31, 2019 | 11.73 | 11.80 | 11.43 | 11.48 | 3,664,839 | -0.19(-1.61%) |
Jul 30, 2019 | 11.55 | 11.73 | 11.55 | 11.67 | 2,999,482 | +0.04(+0.38%) |
Jul 29, 2019 | 11.40 | 11.69 | 11.40 | 11.63 | 5,908,041 | +0.23(+2.04%) |
Jul 26, 2019 | 11.82 | 11.87 | 11.37 | 11.40 | 8,118,736 | -0.38(-3.19%) |
Jul 25, 2019 | 12.15 | 12.15 | 11.75 | 11.77 | 4,421,200 | -0.36(-2.95%) |
Jul 24, 2019 | 11.90 | 12.20 | 11.83 | 12.13 | 7,401,478 | +0.21(+1.72%) |
Jul 23, 2019 | 11.73 | 11.96 | 11.69 | 11.92 | 4,449,325 | +0.17(+1.44%) |
Jul 22, 2019 | 11.87 | 11.98 | 11.74 | 11.75 | 6,956,926 | -0.13(-1.05%) |
Jul 19, 2019 | 11.94 | 12.05 | 11.87 | 11.88 | 3,366,769 | -0.10(-0.82%) |
Jul 18, 2019 | 11.84 | 12.03 | 11.78 | 11.98 | 6,306,948 | +0.17(+1.44%) |
Jul 17, 2019 | 12.04 | 12.04 | 11.76 | 11.81 | 5,274,651 | -0.26(-2.15%) |
Jul 16, 2019 | 11.96 | 12.09 | 11.86 | 12.07 | 5,296,704 | +0.08(+0.67%) |
Jul 15, 2019 | 12.36 | 12.36 | 11.94 | 11.98 | 5,409,947 | -0.33(-2.69%) |
Jul 12, 2019 | 12.28 | 12.35 | 12.21 | 12.32 | 6,029,639 | +0.09(+0.73%) |
Jul 11, 2019 | 12.18 | 12.23 | 11.94 | 12.23 | 6,129,352 | +0.20(+1.63%) |
Jul 10, 2019 | 12.07 | 12.07 | 11.98 | 12.03 | 5,425,008 | -0.01(-0.07%) |
Jul 09, 2019 | 12.14 | 12.19 | 11.94 | 12.04 | 7,885,088 | -0.21(-1.75%) |
Jul 08, 2019 | 12.36 | 12.40 | 12.16 | 12.25 | 4,195,684 | -0.18(-1.44%) |
Jul 05, 2019 | 12.26 | 12.45 | 12.24 | 12.43 | 4,048,962 | +0.21(+1.76%) |
Jul 03, 2019 | 12.14 | 12.32 | 12.14 | 12.22 | 4,250,140 | +0.16(+1.33%) |
Jul 02, 2019 | 12.09 | 12.16 | 11.96 | 12.06 | 6,409,600 | -0.03(-0.22%) |
Jul 01, 2019 | 11.93 | 12.09 | 11.82 | 12.08 | 5,566,377 | +0.34(+2.89%) |
Jun 28, 2019 | 11.82 | 11.87 | 11.69 | 11.74 | 44,432,964 | +0.00(+0.00%) |
Jun 27, 2019 | 11.67 | 11.75 | 11.55 | 11.74 | 7,034,404 | +0.13(+1.08%) |
Jun 26, 2019 | 11.68 | 11.76 | 11.57 | 11.62 | 4,671,044 | -0.02(-0.15%) |
Jun 25, 2019 | 11.94 | 11.94 | 11.61 | 11.64 | 7,219,801 | -0.31(-2.62%) |
Jun 24, 2019 | 12.03 | 12.15 | 11.93 | 11.95 | 6,084,394 | -0.06(-0.52%) |
Jun 21, 2019 | 12.16 | 12.28 | 12.00 | 12.01 | 5,463,811 | -0.24(-1.97%) |
Jun 20, 2019 | 12.51 | 12.51 | 12.22 | 12.25 | 5,442,983 | -0.14(-1.15%) |
Jun 19, 2019 | 12.36 | 12.42 | 12.27 | 12.40 | 4,248,879 | +0.04(+0.29%) |
Jun 18, 2019 | 12.23 | 12.45 | 12.21 | 12.36 | 4,995,415 | +0.16(+1.32%) |
Jun 17, 2019 | 12.37 | 12.42 | 12.19 | 12.20 | 3,467,688 | -0.16(-1.30%) |
Jun 14, 2019 | 12.36 | 12.40 | 12.23 | 12.36 | 2,902,426 | -0.02(-0.14%) |
Jun 13, 2019 | 12.44 | 12.50 | 12.35 | 12.38 | 3,240,726 | +0.01(+0.07%) |
Jun 12, 2019 | 12.51 | 12.55 | 12.35 | 12.37 | 3,445,911 | -0.15(-1.21%) |
Jun 11, 2019 | 12.68 | 12.78 | 12.41 | 12.52 | 5,204,135 | -0.09(-0.71%) |
Jun 10, 2019 | 12.64 | 12.88 | 12.60 | 12.61 | 2,846,887 | -0.04(-0.28%) |
Jun 07, 2019 | 12.81 | 12.83 | 12.61 | 12.65 | 2,677,415 | -0.13(-1.05%) |
Jun 06, 2019 | 12.67 | 12.83 | 12.61 | 12.78 | 3,037,187 | +0.12(+0.92%) |
Jun 05, 2019 | 12.60 | 12.67 | 12.49 | 12.66 | 3,093,614 | +0.12(+0.93%) |
Jun 04, 2019 | 12.38 | 12.61 | 12.37 | 12.55 | 3,296,975 | +0.30(+2.48%) |
Jun 03, 2019 | 12.14 | 12.40 | 12.13 | 12.24 | 3,558,035 | +0.13(+1.11%) |
May 31, 2019 | 12.10 | 12.19 | 11.90 | 12.11 | 6,656,558 | -0.16(-1.31%) |
May 30, 2019 | 12.50 | 12.57 | 12.15 | 12.27 | 3,797,936 | -0.19(-1.51%) |
May 29, 2019 | 12.26 | 12.47 | 12.21 | 12.46 | 4,719,602 | +0.11(+0.87%) |
May 28, 2019 | 12.24 | 12.43 | 12.20 | 12.35 | 2,509,900 | +0.08(+0.66%) |
May 24, 2019 | 12.25 | 12.33 | 12.22 | 12.27 | 1,872,702 | +0.09(+0.73%) |
May 23, 2019 | 12.31 | 12.35 | 12.12 | 12.18 | 2,416,568 | -0.26(-2.08%) |
May 22, 2019 | 12.39 | 12.54 | 12.39 | 12.44 | 2,105,620 | +0.00(+0.00%) |
May 21, 2019 | 12.51 | 12.61 | 12.43 | 12.44 | 2,941,586 | -0.02(-0.14%) |
May 20, 2019 | 12.27 | 12.52 | 12.27 | 12.46 | 3,593,479 | +0.14(+1.16%) |
May 17, 2019 | 12.32 | 12.50 | 12.31 | 12.32 | 2,002,942 | -0.13(-1.01%) |
May 16, 2019 | 12.44 | 12.61 | 12.39 | 12.44 | 2,046,163 | +0.02(+0.14%) |
May 15, 2019 | 12.25 | 12.49 | 12.20 | 12.42 | 2,457,923 | +0.04(+0.29%) |
May 14, 2019 | 12.16 | 12.49 | 12.14 | 12.39 | 3,406,681 | +0.25(+2.06%) |
May 13, 2019 | 12.30 | 12.37 | 12.11 | 12.14 | 2,593,981 | -0.50(-3.96%) |
May 10, 2019 | 12.47 | 12.67 | 12.37 | 12.64 | 2,220,121 | +0.09(+0.71%) |
May 09, 2019 | 12.46 | 12.57 | 12.29 | 12.55 | 3,254,373 | +0.02(+0.14%) |
May 08, 2019 | 12.83 | 12.89 | 12.49 | 12.53 | 5,849,289 | -0.35(-2.71%) |
May 07, 2019 | 12.99 | 13.05 | 12.77 | 12.88 | 2,533,202 | -0.18(-1.37%) |
May 06, 2019 | 12.84 | 13.07 | 12.78 | 13.06 | 2,346,623 | +0.00(+0.00%) |
May 03, 2019 | 13.10 | 13.14 | 12.92 | 13.06 | 2,255,366 | +0.01(+0.07%) |
May 02, 2019 | 13.05 | 13.15 | 12.90 | 13.05 | 2,355,989 | +0.03(+0.21%) |