Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.13 | 17.16 | 16.70 | 16.75 | 1,090,409 | -0.37(-2.17%) |
Apr 29, 2020 | 17.46 | 17.56 | 16.96 | 17.12 | 1,272,411 | -0.19(-1.07%) |
Apr 28, 2020 | 18.45 | 18.54 | 17.28 | 17.31 | 2,139,145 | -0.95(-5.18%) |
Apr 27, 2020 | 18.03 | 18.45 | 17.81 | 18.26 | 2,645,613 | +0.78(+4.47%) |
Apr 24, 2020 | 17.12 | 17.55 | 16.96 | 17.48 | 4,557,359 | +0.45(+2.64%) |
Apr 23, 2020 | 16.85 | 17.21 | 16.85 | 17.03 | 1,351,556 | +0.20(+1.16%) |
Apr 22, 2020 | 16.84 | 17.05 | 16.71 | 16.83 | 1,845,523 | +0.10(+0.58%) |
Apr 21, 2020 | 16.76 | 17.08 | 16.51 | 16.73 | 1,332,304 | -0.09(-0.52%) |
Apr 20, 2020 | 16.82 | 17.21 | 16.72 | 16.82 | 2,794,594 | -0.01(-0.06%) |
Apr 17, 2020 | 16.55 | 16.83 | 16.29 | 16.83 | 1,549,455 | +0.51(+3.11%) |
Apr 16, 2020 | 16.10 | 16.48 | 16.10 | 16.32 | 3,589,582 | +0.29(+1.83%) |
Apr 15, 2020 | 15.92 | 16.25 | 15.69 | 16.03 | 3,692,744 | -0.07(-0.42%) |
Apr 14, 2020 | 15.55 | 16.26 | 15.55 | 16.10 | 1,510,441 | +0.84(+5.50%) |
Apr 13, 2020 | 15.33 | 15.41 | 15.06 | 15.26 | 1,296,129 | -0.15(-0.95%) |
Apr 09, 2020 | 14.73 | 15.55 | 14.69 | 15.41 | 1,668,643 | +0.77(+5.27%) |
Apr 08, 2020 | 14.71 | 14.83 | 14.57 | 14.64 | 1,366,777 | +0.14(+0.94%) |
Apr 07, 2020 | 15.01 | 15.11 | 14.43 | 14.50 | 1,720,444 | -0.20(-1.39%) |
Apr 06, 2020 | 14.64 | 14.86 | 14.35 | 14.70 | 3,834,162 | +0.50(+3.50%) |
Apr 03, 2020 | 14.31 | 14.58 | 14.10 | 14.21 | 5,555,450 | -0.12(-0.82%) |
Apr 02, 2020 | 13.78 | 14.52 | 13.76 | 14.32 | 3,514,402 | +0.58(+4.19%) |
Apr 01, 2020 | 13.48 | 14.14 | 13.41 | 13.75 | 3,345,116 | -0.33(-2.36%) |
Mar 31, 2020 | 14.28 | 14.35 | 13.73 | 14.08 | 1,778,321 | -0.28(-1.97%) |
Mar 30, 2020 | 13.76 | 14.58 | 13.75 | 14.36 | 1,966,575 | +0.76(+5.60%) |
Mar 27, 2020 | 13.31 | 13.89 | 13.31 | 13.60 | 1,303,903 | -0.07(-0.50%) |
Mar 26, 2020 | 13.51 | 14.11 | 13.49 | 13.67 | 2,709,317 | +0.38(+2.86%) |
Mar 25, 2020 | 12.54 | 13.74 | 12.54 | 13.29 | 5,006,593 | +0.77(+6.16%) |
Mar 24, 2020 | 12.28 | 12.57 | 12.03 | 12.52 | 2,200,330 | +0.72(+6.12%) |
Mar 23, 2020 | 11.76 | 11.99 | 11.02 | 11.80 | 1,131,302 | -0.04(-0.33%) |
Mar 20, 2020 | 12.42 | 12.49 | 11.79 | 11.84 | 1,735,156 | -0.25(-2.10%) |
Mar 19, 2020 | 11.76 | 13.22 | 11.66 | 12.09 | 2,804,279 | +0.13(+1.06%) |
Mar 18, 2020 | 10.78 | 12.17 | 10.54 | 11.96 | 1,722,023 | +0.60(+5.33%) |
Mar 17, 2020 | 11.66 | 12.09 | 11.15 | 11.36 | 2,501,701 | -0.12(-1.02%) |
Mar 16, 2020 | 10.78 | 11.79 | 10.78 | 11.47 | 1,934,419 | -0.95(-7.62%) |
Mar 13, 2020 | 11.52 | 12.44 | 11.32 | 12.42 | 1,993,825 | +1.47(+13.46%) |
Mar 12, 2020 | 10.19 | 11.57 | 10.05 | 10.95 | 2,599,178 | -1.62(-12.89%) |
Mar 11, 2020 | 13.05 | 13.08 | 12.40 | 12.57 | 1,993,626 | -0.83(-6.20%) |
Mar 10, 2020 | 13.64 | 13.64 | 12.77 | 13.40 | 2,353,554 | +0.19(+1.47%) |
Mar 09, 2020 | 12.55 | 13.82 | 12.14 | 13.20 | 1,474,625 | -0.58(-4.24%) |
Mar 06, 2020 | 13.61 | 13.85 | 13.54 | 13.79 | 2,040,716 | -0.27(-1.94%) |
Mar 05, 2020 | 14.42 | 14.60 | 13.88 | 14.06 | 1,097,136 | -0.66(-4.50%) |
Mar 04, 2020 | 14.12 | 14.77 | 14.07 | 14.72 | 1,948,304 | +0.63(+4.49%) |
Mar 03, 2020 | 14.60 | 14.85 | 13.90 | 14.09 | 2,617,736 | -0.47(-3.21%) |
Mar 02, 2020 | 14.21 | 14.66 | 13.66 | 14.56 | 2,281,162 | +0.59(+4.25%) |
Feb 28, 2020 | 14.90 | 14.94 | 13.59 | 13.96 | 3,814,404 | -1.68(-10.77%) |
Feb 27, 2020 | 16.11 | 16.32 | 15.43 | 15.65 | 1,557,334 | -0.76(-4.63%) |
Feb 26, 2020 | 16.56 | 16.73 | 16.26 | 16.41 | 1,451,965 | -0.11(-0.65%) |
Feb 25, 2020 | 16.88 | 17.05 | 16.41 | 16.51 | 1,323,261 | -0.25(-1.51%) |
Feb 24, 2020 | 16.71 | 16.95 | 16.52 | 16.77 | 1,300,587 | -0.44(-2.55%) |
Feb 21, 2020 | 17.19 | 17.23 | 16.98 | 17.20 | 1,122,548 | -0.02(-0.11%) |
Feb 20, 2020 | 16.89 | 17.25 | 16.64 | 17.22 | 1,288,319 | +0.31(+1.84%) |
Feb 19, 2020 | 17.17 | 17.24 | 16.88 | 16.91 | 982,148 | -0.19(-1.14%) |
Feb 18, 2020 | 17.00 | 17.34 | 17.00 | 17.11 | 1,433,668 | +0.17(+0.98%) |
Feb 14, 2020 | 16.63 | 17.36 | 16.58 | 16.94 | 1,351,987 | +0.33(+1.99%) |
Feb 13, 2020 | 16.55 | 17.27 | 16.49 | 16.61 | 2,814,346 | +0.01(+0.06%) |
Feb 12, 2020 | 16.33 | 16.99 | 16.26 | 16.60 | 3,180,903 | +0.58(+3.65%) |
Feb 11, 2020 | 15.75 | 16.26 | 15.75 | 16.02 | 1,381,067 | +0.27(+1.73%) |
Feb 10, 2020 | 15.71 | 15.79 | 15.58 | 15.74 | 1,332,260 | +0.04(+0.25%) |
Feb 07, 2020 | 15.83 | 15.86 | 15.64 | 15.71 | 808,583 | -0.14(-0.86%) |
Feb 06, 2020 | 15.76 | 16.03 | 15.73 | 15.84 | 1,158,172 | +0.08(+0.49%) |
Feb 05, 2020 | 15.94 | 16.07 | 15.71 | 15.76 | 1,036,241 | -0.13(-0.80%) |
Feb 04, 2020 | 15.73 | 16.25 | 15.67 | 15.89 | 3,559,396 | +0.21(+1.37%) |
Feb 03, 2020 | 15.65 | 15.71 | 15.53 | 15.68 | 1,226,535 | +0.10(+0.63%) |
Jan 31, 2020 | 15.71 | 15.71 | 15.53 | 15.58 | 1,099,337 | -0.10(-0.62%) |
Jan 30, 2020 | 15.58 | 15.72 | 15.57 | 15.68 | 629,599 | +0.06(+0.37%) |
Jan 29, 2020 | 15.79 | 15.85 | 15.50 | 15.62 | 803,094 | -0.16(-0.99%) |
Jan 28, 2020 | 15.80 | 15.84 | 15.74 | 15.77 | 522,688 | +0.03(+0.19%) |
Jan 27, 2020 | 15.57 | 15.83 | 15.42 | 15.74 | 488,867 | -0.02(-0.12%) |
Jan 24, 2020 | 15.96 | 16.03 | 15.66 | 15.76 | 1,336,479 | -0.05(-0.31%) |
Jan 23, 2020 | 15.74 | 15.97 | 15.60 | 15.81 | 1,158,816 | +0.07(+0.43%) |
Jan 22, 2020 | 15.77 | 16.12 | 15.68 | 15.74 | 1,367,349 | +0.00(+0.00%) |
Jan 21, 2020 | 15.59 | 15.88 | 15.55 | 15.74 | 1,038,695 | +0.13(+0.81%) |
Jan 17, 2020 | 15.73 | 15.73 | 15.53 | 15.62 | 621,869 | -0.07(-0.43%) |
Jan 16, 2020 | 15.75 | 15.87 | 15.66 | 15.69 | 910,368 | +0.03(+0.19%) |
Jan 15, 2020 | 15.23 | 15.82 | 15.22 | 15.66 | 1,571,893 | +0.48(+3.14%) |
Jan 14, 2020 | 15.31 | 15.39 | 15.05 | 15.18 | 833,095 | -0.16(-1.02%) |
Jan 13, 2020 | 15.53 | 15.74 | 15.23 | 15.34 | 2,743,903 | -0.17(-1.07%) |
Jan 10, 2020 | 15.46 | 15.63 | 15.39 | 15.50 | 1,380,539 | +0.18(+1.14%) |
Jan 09, 2020 | 15.04 | 15.52 | 15.04 | 15.33 | 1,579,463 | +0.27(+1.81%) |
Jan 08, 2020 | 14.85 | 15.19 | 14.71 | 15.05 | 781,314 | +0.20(+1.38%) |
Jan 07, 2020 | 14.88 | 15.06 | 14.82 | 14.85 | 1,551,385 | -0.05(-0.33%) |
Jan 06, 2020 | 14.72 | 14.91 | 14.59 | 14.90 | 4,204,361 | +0.09(+0.59%) |
Jan 03, 2020 | 14.47 | 14.81 | 14.36 | 14.81 | 1,583,481 | +0.32(+2.22%) |
Jan 02, 2020 | 14.47 | 14.70 | 14.14 | 14.49 | 689,405 | +0.06(+0.40%) |
Dec 31, 2019 | 14.26 | 14.45 | 14.15 | 14.43 | 706,702 | +0.10(+0.68%) |
Dec 30, 2019 | 14.25 | 14.36 | 14.12 | 14.33 | 373,866 | +0.02(+0.14%) |
Dec 27, 2019 | 14.45 | 14.45 | 14.18 | 14.31 | 332,040 | -0.09(-0.61%) |
Dec 26, 2019 | 14.39 | 14.50 | 14.35 | 14.40 | 290,828 | +0.03(+0.20%) |
Dec 24, 2019 | 14.39 | 14.43 | 14.21 | 14.37 | 328,959 | -0.09(-0.61%) |
Dec 23, 2019 | 14.57 | 14.65 | 14.36 | 14.46 | 412,627 | -0.09(-0.60%) |
Dec 20, 2019 | 14.38 | 14.65 | 14.24 | 14.55 | 809,200 | +0.17(+1.15%) |
Dec 19, 2019 | 14.26 | 14.40 | 14.12 | 14.38 | 516,219 | +0.15(+1.03%) |
Dec 18, 2019 | 14.27 | 14.38 | 14.00 | 14.24 | 573,385 | -0.05(-0.34%) |
Dec 17, 2019 | 14.40 | 14.46 | 14.25 | 14.28 | 587,990 | -0.15(-1.01%) |
Dec 16, 2019 | 14.53 | 14.61 | 14.24 | 14.43 | 630,720 | -0.05(-0.34%) |
Dec 13, 2019 | 14.36 | 14.54 | 14.33 | 14.48 | 772,432 | +0.10(+0.68%) |
Dec 12, 2019 | 14.33 | 14.53 | 14.26 | 14.38 | 587,235 | +0.03(+0.20%) |
Dec 11, 2019 | 14.53 | 14.58 | 14.29 | 14.35 | 529,774 | -0.17(-1.14%) |
Dec 10, 2019 | 14.41 | 14.62 | 14.32 | 14.52 | 703,352 | +0.15(+1.02%) |
Dec 09, 2019 | 14.81 | 14.98 | 14.32 | 14.37 | 709,968 | -0.45(-3.02%) |
Dec 06, 2019 | 15.00 | 15.07 | 14.76 | 14.82 | 794,102 | -0.15(-0.98%) |
Dec 05, 2019 | 14.86 | 14.98 | 14.64 | 14.97 | 820,085 | +0.08(+0.52%) |
Dec 04, 2019 | 15.23 | 15.25 | 14.84 | 14.89 | 779,581 | -0.21(-1.42%) |
Dec 03, 2019 | 14.88 | 15.19 | 14.74 | 15.10 | 1,392,895 | -0.01(-0.06%) |
Dec 02, 2019 | 15.34 | 15.44 | 14.89 | 15.11 | 689,499 | -0.23(-1.52%) |
Nov 29, 2019 | 15.23 | 15.37 | 15.01 | 15.35 | 235,498 | +0.10(+0.64%) |
Nov 27, 2019 | 15.39 | 15.53 | 15.17 | 15.25 | 480,035 | -0.11(-0.70%) |
Nov 26, 2019 | 15.51 | 15.58 | 15.30 | 15.35 | 807,640 | -0.14(-0.88%) |
Nov 25, 2019 | 15.56 | 15.63 | 15.35 | 15.49 | 660,814 | -0.03(-0.19%) |
Nov 22, 2019 | 15.38 | 15.56 | 15.31 | 15.52 | 419,440 | +0.12(+0.76%) |
Nov 21, 2019 | 15.49 | 15.60 | 15.38 | 15.40 | 592,884 | -0.11(-0.69%) |
Nov 20, 2019 | 15.47 | 15.95 | 15.46 | 15.51 | 696,391 | -0.03(-0.19%) |
Nov 19, 2019 | 15.55 | 15.62 | 15.27 | 15.54 | 662,727 | +0.08(+0.50%) |
Nov 18, 2019 | 15.53 | 15.58 | 15.19 | 15.46 | 610,083 | -0.08(-0.51%) |
Nov 15, 2019 | 15.31 | 15.59 | 15.21 | 15.54 | 925,930 | +0.23(+1.52%) |
Nov 14, 2019 | 15.48 | 15.72 | 15.25 | 15.31 | 877,051 | -0.18(-1.13%) |
Nov 13, 2019 | 15.20 | 15.56 | 15.20 | 15.48 | 1,188,083 | +0.20(+1.34%) |
Nov 12, 2019 | 15.13 | 15.40 | 14.88 | 15.28 | 1,408,024 | +0.15(+0.96%) |
Nov 11, 2019 | 13.87 | 15.17 | 13.87 | 15.13 | 2,536,946 | +1.37(+9.96%) |
Nov 08, 2019 | 15.12 | 15.42 | 13.59 | 13.76 | 1,563,452 | -0.36(-2.55%) |
Nov 07, 2019 | 14.24 | 14.49 | 14.12 | 14.12 | 1,071,105 | -0.01(-0.07%) |
Nov 06, 2019 | 14.58 | 14.66 | 14.04 | 14.13 | 920,584 | -0.35(-2.42%) |
Nov 05, 2019 | 14.10 | 14.74 | 13.73 | 14.48 | 2,487,577 | +0.39(+2.76%) |
Nov 04, 2019 | 14.42 | 14.48 | 13.94 | 14.09 | 805,158 | -0.24(-1.69%) |
Nov 01, 2019 | 14.35 | 14.45 | 14.22 | 14.34 | 993,427 | -0.02(-0.14%) |
Oct 31, 2019 | 14.42 | 14.49 | 14.24 | 14.35 | 535,396 | -0.07(-0.47%) |
Oct 30, 2019 | 14.68 | 14.71 | 14.29 | 14.42 | 557,247 | -0.20(-1.40%) |
Oct 29, 2019 | 14.46 | 14.76 | 14.46 | 14.63 | 768,721 | +0.24(+1.69%) |
Oct 28, 2019 | 14.26 | 14.50 | 14.26 | 14.38 | 537,164 | +0.13(+0.89%) |
Oct 25, 2019 | 14.17 | 14.35 | 14.12 | 14.26 | 416,920 | +0.07(+0.48%) |
Oct 24, 2019 | 13.96 | 14.26 | 13.93 | 14.19 | 458,605 | +0.28(+2.03%) |
Oct 23, 2019 | 13.94 | 14.25 | 13.84 | 13.91 | 804,694 | -0.02(-0.14%) |
Oct 22, 2019 | 14.38 | 14.51 | 13.83 | 13.93 | 751,015 | -0.41(-2.85%) |
Oct 21, 2019 | 14.44 | 14.52 | 14.23 | 14.34 | 559,820 | -0.04(-0.27%) |
Oct 18, 2019 | 14.50 | 14.52 | 14.18 | 14.37 | 493,061 | -0.11(-0.74%) |
Oct 17, 2019 | 14.56 | 14.69 | 14.27 | 14.48 | 766,936 | +0.01(+0.07%) |
Oct 16, 2019 | 15.04 | 15.04 | 14.30 | 14.47 | 894,951 | -0.61(-4.06%) |
Oct 15, 2019 | 15.06 | 15.19 | 14.99 | 15.08 | 310,245 | +0.05(+0.32%) |
Oct 14, 2019 | 15.14 | 15.25 | 14.98 | 15.04 | 419,471 | -0.09(-0.58%) |
Oct 11, 2019 | 15.19 | 15.35 | 15.03 | 15.12 | 756,980 | +0.03(+0.19%) |
Oct 10, 2019 | 14.99 | 15.16 | 14.92 | 15.09 | 604,094 | +0.02(+0.13%) |
Oct 09, 2019 | 15.12 | 15.30 | 15.02 | 15.07 | 690,030 | +0.03(+0.19%) |
Oct 08, 2019 | 15.28 | 15.38 | 15.03 | 15.04 | 486,855 | -0.30(-1.96%) |
Oct 07, 2019 | 15.31 | 15.50 | 15.21 | 15.35 | 695,126 | +0.04(+0.25%) |
Oct 04, 2019 | 15.06 | 15.32 | 14.98 | 15.31 | 777,661 | +0.26(+1.74%) |
Oct 03, 2019 | 15.17 | 15.20 | 14.78 | 15.04 | 1,856,949 | -0.13(-0.83%) |
Oct 02, 2019 | 14.80 | 15.18 | 14.67 | 15.17 | 767,893 | +0.21(+1.43%) |
Oct 01, 2019 | 15.20 | 15.26 | 14.71 | 14.96 | 945,398 | -0.22(-1.47%) |
Sep 30, 2019 | 15.18 | 15.28 | 14.95 | 15.18 | 628,175 | +0.05(+0.32%) |
Sep 27, 2019 | 15.30 | 15.43 | 15.04 | 15.13 | 410,644 | -0.21(-1.39%) |
Sep 26, 2019 | 15.55 | 15.61 | 15.15 | 15.35 | 513,439 | -0.26(-1.68%) |
Sep 25, 2019 | 15.38 | 15.70 | 15.16 | 15.61 | 906,056 | +0.17(+1.07%) |
Sep 24, 2019 | 15.57 | 15.86 | 15.33 | 15.44 | 1,034,670 | +0.11(+0.70%) |
Sep 23, 2019 | 15.18 | 15.57 | 14.99 | 15.34 | 748,167 | +0.16(+1.02%) |
Sep 20, 2019 | 15.74 | 15.78 | 15.03 | 15.18 | 1,328,548 | -0.52(-3.28%) |
Sep 19, 2019 | 15.52 | 15.76 | 15.49 | 15.70 | 1,017,351 | +0.20(+1.32%) |
Sep 18, 2019 | 15.75 | 15.79 | 15.29 | 15.49 | 492,376 | -0.20(-1.30%) |
Sep 17, 2019 | 15.40 | 15.79 | 15.40 | 15.70 | 878,060 | +0.32(+2.09%) |
Sep 16, 2019 | 15.34 | 15.57 | 15.27 | 15.38 | 495,405 | -0.01(-0.06%) |
Sep 13, 2019 | 15.54 | 15.71 | 15.38 | 15.38 | 520,430 | -0.20(-1.31%) |
Sep 12, 2019 | 15.64 | 15.82 | 15.48 | 15.59 | 405,134 | -0.06(-0.37%) |
Sep 11, 2019 | 15.30 | 15.65 | 15.23 | 15.65 | 551,859 | +0.32(+2.09%) |
Sep 10, 2019 | 15.32 | 15.41 | 14.95 | 15.33 | 1,190,421 | -0.09(-0.57%) |
Sep 09, 2019 | 16.27 | 16.27 | 15.38 | 15.41 | 1,673,582 | -0.80(-4.92%) |
Sep 06, 2019 | 16.42 | 16.47 | 16.19 | 16.21 | 804,002 | -0.10(-0.60%) |
Sep 05, 2019 | 16.16 | 16.37 | 16.05 | 16.31 | 1,037,685 | +0.20(+1.27%) |
Sep 04, 2019 | 15.97 | 16.26 | 15.97 | 16.10 | 956,872 | +0.20(+1.28%) |
Sep 03, 2019 | 15.96 | 16.03 | 15.73 | 15.90 | 776,338 | -0.04(-0.24%) |
Aug 30, 2019 | 16.02 | 16.06 | 15.89 | 15.94 | 1,278,645 | -0.02(-0.12%) |
Aug 29, 2019 | 15.92 | 16.11 | 15.90 | 15.96 | 1,292,792 | +0.13(+0.80%) |
Aug 28, 2019 | 15.80 | 15.90 | 15.73 | 15.83 | 854,729 | +0.01(+0.06%) |
Aug 27, 2019 | 15.84 | 16.03 | 15.71 | 15.82 | 1,442,313 | +0.05(+0.31%) |
Aug 26, 2019 | 15.81 | 15.97 | 15.68 | 15.77 | 1,133,230 | +0.15(+0.93%) |
Aug 23, 2019 | 16.02 | 16.14 | 15.58 | 15.63 | 1,435,042 | -0.36(-2.25%) |
Aug 22, 2019 | 15.59 | 16.07 | 15.53 | 15.99 | 2,158,894 | +0.46(+2.94%) |
Aug 21, 2019 | 15.12 | 15.60 | 15.06 | 15.53 | 2,566,031 | +0.49(+3.23%) |
Aug 20, 2019 | 14.96 | 15.24 | 14.96 | 15.04 | 783,115 | +0.15(+0.98%) |
Aug 19, 2019 | 14.87 | 15.12 | 14.78 | 14.90 | 1,273,857 | +0.17(+1.19%) |
Aug 16, 2019 | 14.75 | 14.82 | 14.63 | 14.72 | 1,625,908 | +0.05(+0.33%) |
Aug 15, 2019 | 15.04 | 15.04 | 14.63 | 14.68 | 1,085,488 | -0.24(-1.63%) |
Aug 14, 2019 | 14.82 | 15.10 | 14.78 | 14.92 | 1,357,161 | +0.04(+0.26%) |
Aug 13, 2019 | 14.74 | 15.01 | 14.69 | 14.88 | 984,513 | -0.03(-0.20%) |
Aug 12, 2019 | 14.51 | 14.94 | 14.46 | 14.91 | 1,084,130 | +0.42(+2.88%) |
Aug 09, 2019 | 14.00 | 14.49 | 13.94 | 14.49 | 1,636,909 | +0.59(+4.26%) |
Aug 08, 2019 | 13.64 | 14.07 | 13.39 | 13.90 | 2,316,484 | +0.56(+4.22%) |
Aug 07, 2019 | 13.04 | 13.35 | 13.03 | 13.34 | 1,443,378 | +0.26(+2.00%) |
Aug 06, 2019 | 13.26 | 13.34 | 12.86 | 13.08 | 701,350 | -0.07(-0.52%) |
Aug 05, 2019 | 13.13 | 13.23 | 12.94 | 13.14 | 691,748 | -0.18(-1.38%) |
Aug 02, 2019 | 13.08 | 13.40 | 12.95 | 13.33 | 661,959 | +0.16(+1.25%) |
Aug 01, 2019 | 13.20 | 13.43 | 13.09 | 13.16 | 1,091,057 | +0.00(+0.00%) |
Jul 31, 2019 | 13.20 | 13.42 | 13.04 | 13.16 | 810,949 | -0.01(-0.07%) |
Jul 30, 2019 | 13.10 | 13.33 | 13.09 | 13.17 | 680,110 | -0.02(-0.15%) |
Jul 29, 2019 | 13.06 | 13.30 | 12.79 | 13.19 | 625,964 | +0.14(+1.04%) |
Jul 26, 2019 | 13.13 | 13.17 | 12.96 | 13.06 | 471,031 | +0.01(+0.07%) |
Jul 25, 2019 | 13.39 | 13.43 | 12.94 | 13.05 | 986,055 | -0.29(-2.18%) |
Jul 24, 2019 | 13.06 | 13.58 | 13.06 | 13.34 | 1,486,936 | +0.29(+2.23%) |
Jul 23, 2019 | 12.90 | 13.11 | 12.86 | 13.05 | 586,557 | +0.23(+1.82%) |
Jul 22, 2019 | 12.83 | 12.98 | 12.76 | 12.81 | 509,232 | +0.01(+0.08%) |
Jul 19, 2019 | 12.90 | 13.02 | 12.79 | 12.80 | 710,103 | +0.00(+0.00%) |
Jul 18, 2019 | 12.83 | 12.88 | 12.72 | 12.80 | 380,943 | -0.05(-0.38%) |
Jul 17, 2019 | 12.72 | 12.90 | 12.66 | 12.85 | 711,632 | +0.13(+0.99%) |
Jul 16, 2019 | 12.85 | 12.93 | 12.48 | 12.73 | 651,941 | -0.16(-1.28%) |
Jul 15, 2019 | 12.90 | 12.91 | 12.77 | 12.89 | 501,361 | -0.07(-0.52%) |
Jul 12, 2019 | 12.89 | 13.03 | 12.77 | 12.96 | 958,351 | +0.11(+0.83%) |
Jul 11, 2019 | 12.92 | 12.92 | 12.76 | 12.85 | 501,393 | -0.05(-0.38%) |
Jul 10, 2019 | 12.96 | 12.99 | 12.68 | 12.90 | 661,565 | -0.01(-0.08%) |
Jul 09, 2019 | 12.72 | 13.01 | 12.72 | 12.91 | 738,843 | +0.16(+1.22%) |
Jul 08, 2019 | 12.85 | 12.91 | 12.66 | 12.76 | 626,518 | -0.15(-1.13%) |
Jul 05, 2019 | 13.21 | 13.21 | 12.72 | 12.90 | 665,258 | -0.34(-2.56%) |
Jul 03, 2019 | 12.89 | 13.38 | 12.89 | 13.24 | 3,384,333 | +0.32(+2.48%) |
Jul 02, 2019 | 12.86 | 13.08 | 12.71 | 12.92 | 1,296,192 | +0.15(+1.14%) |
Jul 01, 2019 | 12.84 | 12.94 | 12.71 | 12.77 | 687,000 | +0.08(+0.61%) |
Jun 28, 2019 | 12.63 | 12.85 | 12.61 | 12.70 | 1,889,589 | +0.04(+0.31%) |
Jun 27, 2019 | 12.49 | 12.70 | 12.49 | 12.66 | 876,995 | +0.16(+1.24%) |
Jun 26, 2019 | 12.61 | 12.78 | 12.47 | 12.50 | 475,628 | -0.16(-1.30%) |
Jun 25, 2019 | 12.87 | 12.95 | 12.59 | 12.67 | 838,173 | -0.15(-1.14%) |
Jun 24, 2019 | 12.93 | 12.99 | 12.73 | 12.81 | 1,138,349 | -0.11(-0.83%) |
Jun 21, 2019 | 12.85 | 13.07 | 12.79 | 12.92 | 1,210,207 | +0.00(+0.00%) |
Jun 20, 2019 | 13.11 | 13.22 | 12.91 | 12.92 | 861,949 | -0.16(-1.26%) |
Jun 19, 2019 | 12.92 | 13.10 | 12.86 | 13.09 | 947,820 | +0.20(+1.58%) |
Jun 18, 2019 | 12.85 | 13.12 | 12.83 | 12.88 | 1,148,219 | +0.09(+0.68%) |
Jun 17, 2019 | 12.51 | 12.97 | 12.49 | 12.79 | 1,255,015 | +0.25(+2.01%) |
Jun 14, 2019 | 12.40 | 12.63 | 12.25 | 12.54 | 644,021 | +0.12(+0.94%) |
Jun 13, 2019 | 12.51 | 12.70 | 12.35 | 12.43 | 976,378 | -0.06(-0.47%) |
Jun 12, 2019 | 12.21 | 12.50 | 12.20 | 12.48 | 589,235 | +0.27(+2.22%) |
Jun 11, 2019 | 12.32 | 12.37 | 12.02 | 12.21 | 715,148 | +0.02(+0.16%) |
Jun 10, 2019 | 12.22 | 12.54 | 12.17 | 12.19 | 703,750 | +0.02(+0.16%) |
Jun 07, 2019 | 12.11 | 12.17 | 11.95 | 12.17 | 705,670 | +0.14(+1.13%) |
Jun 06, 2019 | 11.94 | 12.09 | 11.79 | 12.04 | 891,607 | +0.15(+1.22%) |
Jun 05, 2019 | 11.88 | 11.92 | 11.78 | 11.89 | 1,026,293 | -0.01(-0.08%) |
Jun 04, 2019 | 12.05 | 12.12 | 11.65 | 11.90 | 825,109 | -0.10(-0.81%) |
Jun 03, 2019 | 12.06 | 12.17 | 11.93 | 12.00 | 818,090 | +0.00(+0.00%) |
May 31, 2019 | 12.10 | 12.22 | 11.97 | 12.00 | 611,856 | -0.24(-1.98%) |
May 30, 2019 | 12.22 | 12.42 | 12.05 | 12.24 | 960,259 | +0.04(+0.32%) |
May 29, 2019 | 12.25 | 12.31 | 11.78 | 12.20 | 933,091 | -0.10(-0.79%) |
May 28, 2019 | 12.29 | 12.52 | 12.26 | 12.30 | 988,517 | +0.05(+0.40%) |
May 24, 2019 | 12.44 | 12.60 | 12.22 | 12.25 | 1,102,784 | -0.07(-0.55%) |
May 23, 2019 | 12.22 | 12.35 | 12.10 | 12.32 | 843,124 | -0.03(-0.24%) |
May 22, 2019 | 12.31 | 12.45 | 12.22 | 12.35 | 821,695 | -0.04(-0.31%) |
May 21, 2019 | 12.12 | 12.53 | 12.12 | 12.39 | 1,641,265 | +0.30(+2.48%) |
May 20, 2019 | 11.81 | 12.26 | 11.77 | 12.09 | 870,055 | +0.19(+1.63%) |
May 17, 2019 | 11.86 | 12.05 | 11.81 | 11.89 | 919,795 | -0.09(-0.73%) |
May 16, 2019 | 11.85 | 12.08 | 11.74 | 11.98 | 1,111,331 | +0.13(+1.06%) |
May 15, 2019 | 11.42 | 11.90 | 11.31 | 11.85 | 1,705,907 | +0.41(+3.55%) |
May 14, 2019 | 11.15 | 11.71 | 11.13 | 11.45 | 1,533,184 | +0.30(+2.69%) |
May 13, 2019 | 10.74 | 11.25 | 10.71 | 11.15 | 1,181,267 | +0.20(+1.86%) |
May 10, 2019 | 10.79 | 11.12 | 10.64 | 10.94 | 1,320,222 | +0.11(+0.98%) |
May 09, 2019 | 10.44 | 10.88 | 9.861 | 10.84 | 1,773,601 | +0.19(+1.82%) |
May 08, 2019 | 10.51 | 10.83 | 10.51 | 10.64 | 1,279,389 | +0.14(+1.29%) |
May 07, 2019 | 10.64 | 10.75 | 10.42 | 10.51 | 1,032,119 | -0.28(-2.60%) |
May 06, 2019 | 10.49 | 10.82 | 10.49 | 10.79 | 886,428 | +0.07(+0.63%) |
May 03, 2019 | 10.49 | 10.74 | 10.49 | 10.72 | 953,275 | +0.25(+2.40%) |
May 02, 2019 | 10.36 | 10.54 | 10.32 | 10.47 | 585,042 | +0.03(+0.28%) |