Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.19 | 12.88 | 12.13 | 12.80 | 50,995,440 | +0.68(+5.64%) |
May 28, 2020 | 12.02 | 12.29 | 12.00 | 12.12 | 9,317,945 | +0.00(+0.00%) |
May 27, 2020 | 11.83 | 12.18 | 11.60 | 12.12 | 5,921,629 | +0.28(+2.34%) |
May 26, 2020 | 12.00 | 12.41 | 11.83 | 11.84 | 8,034,518 | +0.00(+0.00%) |
May 22, 2020 | 11.82 | 11.91 | 11.70 | 11.84 | 9,910,502 | -0.19(-1.57%) |
May 21, 2020 | 11.84 | 12.05 | 11.57 | 12.03 | 8,022,652 | -0.06(-0.49%) |
May 20, 2020 | 12.58 | 12.68 | 11.73 | 12.09 | 12,542,325 | -0.35(-2.79%) |
May 19, 2020 | 12.29 | 12.81 | 12.29 | 12.44 | 10,025,838 | +0.16(+1.29%) |
May 18, 2020 | 11.89 | 12.49 | 11.89 | 12.28 | 8,369,841 | +0.43(+3.60%) |
May 15, 2020 | 11.61 | 11.89 | 11.49 | 11.85 | 5,613,192 | +0.07(+0.59%) |
May 14, 2020 | 11.40 | 11.80 | 11.18 | 11.78 | 7,215,978 | +0.20(+1.71%) |
May 13, 2020 | 11.47 | 11.89 | 11.40 | 11.58 | 13,900,637 | +0.08(+0.69%) |
May 12, 2020 | 10.91 | 11.64 | 10.86 | 11.51 | 16,665,864 | +0.20(+1.75%) |
May 11, 2020 | 11.01 | 11.39 | 10.90 | 11.31 | 9,598,702 | +0.38(+3.45%) |
May 08, 2020 | 10.47 | 11.00 | 10.43 | 10.93 | 8,439,517 | +0.59(+5.75%) |
May 07, 2020 | 10.52 | 10.57 | 10.21 | 10.34 | 9,259,424 | -0.12(-1.14%) |
May 06, 2020 | 10.64 | 10.65 | 10.37 | 10.45 | 6,503,422 | -0.01(-0.09%) |
May 05, 2020 | 10.77 | 10.81 | 10.38 | 10.46 | 5,284,749 | -0.11(-1.03%) |
May 04, 2020 | 10.60 | 10.74 | 10.22 | 10.57 | 14,462,819 | -0.05(-0.47%) |
May 01, 2020 | 11.01 | 11.10 | 10.42 | 10.62 | 10,513,750 | -0.68(-6.05%) |
Apr 30, 2020 | 11.15 | 11.45 | 11.13 | 11.31 | 5,848,664 | +0.16(+1.42%) |
Apr 29, 2020 | 11.00 | 11.18 | 10.82 | 11.15 | 6,291,252 | +0.38(+3.50%) |
Apr 28, 2020 | 11.09 | 11.09 | 10.61 | 10.77 | 3,942,653 | -0.16(-1.45%) |
Apr 27, 2020 | 10.71 | 11.04 | 10.63 | 10.93 | 5,648,839 | +0.28(+2.60%) |
Apr 24, 2020 | 10.88 | 10.89 | 10.58 | 10.65 | 5,323,072 | -0.19(-1.74%) |
Apr 23, 2020 | 11.07 | 11.16 | 10.84 | 10.84 | 3,156,209 | -0.18(-1.62%) |
Apr 22, 2020 | 11.02 | 11.29 | 10.99 | 11.02 | 6,687,760 | +0.16(+1.46%) |
Apr 21, 2020 | 10.86 | 11.13 | 10.58 | 10.86 | 4,431,012 | -0.23(-2.06%) |
Apr 20, 2020 | 10.72 | 11.32 | 10.72 | 11.09 | 5,887,971 | +0.30(+2.75%) |
Apr 17, 2020 | 10.90 | 11.01 | 10.73 | 10.79 | 4,841,221 | +0.07(+0.65%) |
Apr 16, 2020 | 10.80 | 10.90 | 10.56 | 10.72 | 5,109,643 | -0.01(-0.09%) |
Apr 15, 2020 | 10.83 | 10.96 | 10.67 | 10.73 | 5,317,494 | -0.29(-2.61%) |
Apr 14, 2020 | 10.90 | 11.32 | 10.86 | 11.02 | 7,566,900 | +0.22(+2.02%) |
Apr 13, 2020 | 10.78 | 11.02 | 10.68 | 10.80 | 3,384,644 | -0.07(-0.64%) |
Apr 09, 2020 | 10.90 | 11.05 | 10.64 | 10.87 | 6,321,186 | -0.02(-0.18%) |
Apr 08, 2020 | 10.65 | 11.00 | 10.14 | 10.89 | 9,538,233 | +0.26(+2.42%) |
Apr 07, 2020 | 10.77 | 10.79 | 10.41 | 10.63 | 9,330,829 | +0.14(+1.32%) |
Apr 06, 2020 | 10.73 | 10.96 | 10.48 | 10.49 | 11,658,522 | -0.04(-0.38%) |
Apr 03, 2020 | 11.01 | 11.26 | 10.39 | 10.53 | 7,169,851 | -0.38(-3.45%) |
Apr 02, 2020 | 10.11 | 10.99 | 10.07 | 10.91 | 15,287,521 | +0.88(+8.79%) |
Apr 01, 2020 | 9.741 | 10.46 | 9.652 | 10.03 | 7,857,203 | +0.06(+0.60%) |
Mar 31, 2020 | 9.593 | 10.29 | 9.553 | 9.969 | 12,403,722 | +0.38(+3.93%) |
Mar 30, 2020 | 9.404 | 9.850 | 9.216 | 9.593 | 8,708,918 | +0.21(+2.22%) |
Mar 27, 2020 | 9.692 | 9.711 | 9.206 | 9.384 | 15,097,647 | -0.51(-5.11%) |
Mar 26, 2020 | 9.702 | 10.39 | 9.533 | 9.890 | 11,597,255 | +0.23(+2.36%) |
Mar 25, 2020 | 9.939 | 10.15 | 9.652 | 9.662 | 10,820,815 | -0.19(-1.91%) |
Mar 24, 2020 | 9.612 | 9.939 | 9.523 | 9.850 | 10,649,199 | +0.49(+5.19%) |
Mar 23, 2020 | 9.285 | 9.513 | 9.137 | 9.365 | 8,238,861 | -0.05(-0.53%) |
Mar 20, 2020 | 9.959 | 10.05 | 9.345 | 9.414 | 8,335,175 | -0.34(-3.46%) |
Mar 19, 2020 | 9.721 | 10.31 | 9.702 | 9.751 | 6,940,560 | -0.16(-1.60%) |
Mar 18, 2020 | 9.959 | 10.01 | 9.206 | 9.910 | 9,584,462 | -0.50(-4.76%) |
Mar 17, 2020 | 10.88 | 11.15 | 9.801 | 10.41 | 13,255,531 | -0.54(-4.98%) |
Mar 16, 2020 | 10.61 | 11.14 | 10.41 | 10.95 | 8,062,149 | -0.35(-3.07%) |
Mar 13, 2020 | 11.69 | 12.07 | 10.83 | 11.30 | 11,050,598 | +0.12(+1.06%) |
Mar 12, 2020 | 11.41 | 11.45 | 10.80 | 11.18 | 13,780,501 | -0.48(-4.08%) |
Mar 11, 2020 | 11.83 | 11.95 | 11.54 | 11.65 | 8,146,077 | -0.37(-3.05%) |
Mar 10, 2020 | 11.98 | 12.22 | 11.78 | 12.02 | 6,174,945 | +0.34(+2.88%) |
Mar 09, 2020 | 11.50 | 11.73 | 11.28 | 11.68 | 10,038,113 | -0.28(-2.32%) |
Mar 06, 2020 | 12.24 | 12.33 | 11.82 | 11.96 | 9,640,564 | -0.49(-3.90%) |
Mar 05, 2020 | 12.35 | 12.64 | 12.29 | 12.45 | 3,155,136 | -0.03(-0.24%) |
Mar 04, 2020 | 12.24 | 12.58 | 12.22 | 12.48 | 4,254,174 | +0.43(+3.54%) |
Mar 03, 2020 | 12.09 | 12.27 | 11.84 | 12.05 | 8,225,700 | +0.03(+0.25%) |
Mar 02, 2020 | 12.26 | 12.27 | 11.77 | 12.02 | 6,870,412 | +0.00(+0.00%) |
Feb 28, 2020 | 11.97 | 12.15 | 11.80 | 12.02 | 7,798,629 | -0.16(-1.30%) |
Feb 27, 2020 | 12.14 | 12.49 | 11.92 | 12.18 | 6,939,334 | -0.19(-1.52%) |
Feb 26, 2020 | 12.24 | 12.49 | 12.22 | 12.37 | 7,282,808 | +0.16(+1.30%) |
Feb 25, 2020 | 12.39 | 12.60 | 12.11 | 12.21 | 8,834,490 | +0.10(+0.82%) |
Feb 24, 2020 | 12.12 | 12.42 | 11.99 | 12.11 | 10,496,701 | -0.52(-4.08%) |
Feb 21, 2020 | 12.70 | 12.74 | 12.50 | 12.62 | 6,083,137 | -0.13(-1.01%) |
Feb 20, 2020 | 12.56 | 12.87 | 12.56 | 12.75 | 5,783,768 | +0.14(+1.10%) |
Feb 19, 2020 | 12.63 | 12.84 | 12.44 | 12.62 | 7,001,617 | +0.04(+0.31%) |
Feb 18, 2020 | 12.66 | 12.82 | 12.51 | 12.58 | 9,945,048 | -0.46(-3.50%) |
Feb 14, 2020 | 13.45 | 13.45 | 12.95 | 13.03 | 7,473,190 | -0.33(-2.45%) |
Feb 13, 2020 | 13.52 | 13.58 | 13.10 | 13.36 | 10,043,776 | -0.51(-3.65%) |
Feb 12, 2020 | 13.92 | 13.95 | 13.68 | 13.86 | 5,714,029 | +0.19(+1.38%) |
Feb 11, 2020 | 13.77 | 14.17 | 13.65 | 13.68 | 7,442,205 | +0.03(+0.22%) |
Feb 10, 2020 | 13.39 | 13.68 | 13.38 | 13.65 | 3,351,593 | +0.19(+1.40%) |
Feb 07, 2020 | 13.61 | 13.68 | 13.08 | 13.46 | 5,075,133 | -0.26(-1.88%) |
Feb 06, 2020 | 13.51 | 13.86 | 13.48 | 13.71 | 9,600,674 | +0.41(+3.05%) |
Feb 05, 2020 | 13.38 | 13.52 | 12.86 | 13.31 | 6,469,069 | -0.02(-0.15%) |
Feb 04, 2020 | 12.97 | 13.38 | 12.87 | 13.33 | 8,559,225 | +0.61(+4.83%) |
Feb 03, 2020 | 12.58 | 12.88 | 12.58 | 12.71 | 5,802,864 | +0.14(+1.10%) |
Jan 31, 2020 | 12.66 | 12.67 | 12.44 | 12.58 | 6,553,787 | -0.15(-1.17%) |
Jan 30, 2020 | 12.74 | 12.76 | 12.39 | 12.72 | 5,014,156 | -0.21(-1.61%) |
Jan 29, 2020 | 12.95 | 13.07 | 12.83 | 12.93 | 5,834,802 | +0.01(+0.08%) |
Jan 28, 2020 | 12.69 | 13.03 | 12.69 | 12.92 | 6,046,292 | +0.29(+2.27%) |
Jan 27, 2020 | 12.21 | 12.70 | 12.11 | 12.63 | 8,001,595 | -0.07(-0.55%) |
Jan 24, 2020 | 13.11 | 13.17 | 12.54 | 12.70 | 6,573,263 | -0.39(-2.95%) |
Jan 23, 2020 | 13.08 | 13.09 | 12.62 | 13.09 | 10,600,925 | -0.17(-1.27%) |
Jan 22, 2020 | 13.91 | 13.91 | 13.07 | 13.26 | 10,967,957 | -0.48(-3.46%) |
Jan 21, 2020 | 13.85 | 13.88 | 13.60 | 13.73 | 6,529,190 | -0.22(-1.56%) |
Jan 17, 2020 | 13.87 | 14.06 | 13.84 | 13.95 | 10,661,181 | +0.13(+0.93%) |
Jan 16, 2020 | 13.87 | 13.89 | 13.70 | 13.82 | 5,872,769 | -0.01(-0.07%) |
Jan 15, 2020 | 13.70 | 13.87 | 13.56 | 13.83 | 4,949,782 | +0.22(+1.60%) |
Jan 14, 2020 | 13.84 | 13.84 | 13.23 | 13.62 | 8,447,963 | -0.26(-1.86%) |
Jan 13, 2020 | 13.85 | 14.07 | 13.77 | 13.87 | 18,455,822 | +0.51(+3.78%) |
Jan 10, 2020 | 13.38 | 14.08 | 13.11 | 13.37 | 19,547,432 | +0.21(+1.58%) |
Jan 09, 2020 | 12.60 | 13.27 | 12.41 | 13.16 | 13,495,668 | +0.83(+6.75%) |
Jan 08, 2020 | 11.99 | 12.45 | 11.83 | 12.33 | 8,519,340 | +0.37(+3.07%) |
Jan 07, 2020 | 12.33 | 12.41 | 11.79 | 11.96 | 8,237,737 | -0.36(-2.90%) |
Jan 06, 2020 | 12.42 | 12.42 | 12.09 | 12.32 | 5,612,947 | -0.12(-0.96%) |
Jan 03, 2020 | 12.33 | 12.61 | 12.23 | 12.44 | 6,256,199 | -0.01(-0.08%) |
Jan 02, 2020 | 11.92 | 12.52 | 11.91 | 12.45 | 11,635,305 | +0.81(+6.98%) |
Dec 31, 2019 | 11.70 | 12.02 | 11.59 | 11.63 | 6,744,408 | +0.07(+0.60%) |
Dec 30, 2019 | 11.75 | 11.86 | 11.48 | 11.56 | 5,941,166 | -0.27(-2.26%) |
Dec 27, 2019 | 11.96 | 12.15 | 11.81 | 11.83 | 5,912,092 | -0.12(-0.99%) |
Dec 26, 2019 | 11.55 | 12.08 | 11.53 | 11.95 | 7,530,129 | +0.39(+3.34%) |
Dec 24, 2019 | 11.45 | 11.66 | 11.39 | 11.56 | 3,806,476 | +0.02(+0.17%) |
Dec 23, 2019 | 11.61 | 11.76 | 11.52 | 11.54 | 5,680,798 | -0.02(-0.17%) |
Dec 20, 2019 | 11.72 | 11.74 | 11.45 | 11.56 | 7,074,086 | -0.13(-1.10%) |
Dec 19, 2019 | 11.88 | 11.89 | 11.66 | 11.69 | 3,885,397 | -0.21(-1.75%) |
Dec 18, 2019 | 11.98 | 12.09 | 11.77 | 11.90 | 7,478,982 | -0.09(-0.74%) |
Dec 17, 2019 | 11.66 | 12.38 | 11.63 | 11.99 | 15,464,575 | +0.60(+5.31%) |
Dec 16, 2019 | 11.40 | 11.50 | 11.17 | 11.39 | 7,197,780 | +0.07(+0.61%) |
Dec 13, 2019 | 11.93 | 11.96 | 11.26 | 11.32 | 19,977,920 | -0.57(-4.83%) |
Dec 12, 2019 | 11.99 | 12.20 | 11.85 | 11.89 | 5,314,374 | -0.07(-0.58%) |
Dec 11, 2019 | 11.94 | 12.07 | 11.79 | 11.96 | 4,109,913 | +0.14(+1.17%) |
Dec 10, 2019 | 12.09 | 12.12 | 11.79 | 11.82 | 6,877,119 | -0.26(-2.13%) |
Dec 09, 2019 | 12.33 | 12.35 | 12.04 | 12.08 | 4,498,690 | -0.25(-2.01%) |
Dec 06, 2019 | 12.27 | 12.38 | 12.19 | 12.33 | 3,652,889 | +0.07(+0.57%) |
Dec 05, 2019 | 12.28 | 12.34 | 12.19 | 12.26 | 2,764,687 | +0.06(+0.49%) |
Dec 04, 2019 | 12.39 | 12.41 | 12.20 | 12.20 | 4,806,589 | -0.07(-0.57%) |
Dec 03, 2019 | 12.21 | 12.33 | 12.14 | 12.27 | 3,380,601 | -0.16(-1.28%) |
Dec 02, 2019 | 12.33 | 12.49 | 12.16 | 12.43 | 3,252,247 | +0.11(+0.89%) |
Nov 29, 2019 | 12.29 | 12.37 | 12.10 | 12.32 | 3,351,164 | +0.00(+0.00%) |
Nov 27, 2019 | 12.31 | 12.51 | 12.29 | 12.32 | 4,336,160 | -0.27(-2.13%) |
Nov 26, 2019 | 12.75 | 12.94 | 12.51 | 12.59 | 6,790,608 | -0.28(-2.16%) |
Nov 25, 2019 | 12.32 | 13.02 | 12.30 | 12.86 | 12,070,916 | +0.62(+5.10%) |
Nov 22, 2019 | 12.44 | 12.44 | 12.03 | 12.24 | 5,227,610 | -0.15(-1.20%) |
Nov 21, 2019 | 11.98 | 12.39 | 11.94 | 12.39 | 6,367,777 | +0.36(+2.96%) |
Nov 20, 2019 | 11.89 | 12.05 | 11.73 | 12.03 | 5,466,762 | +0.03(+0.25%) |
Nov 19, 2019 | 12.19 | 12.30 | 11.93 | 12.00 | 6,683,132 | -0.19(-1.54%) |
Nov 18, 2019 | 12.66 | 12.68 | 12.08 | 12.19 | 8,352,668 | -0.39(-3.07%) |
Nov 15, 2019 | 12.54 | 12.69 | 12.44 | 12.58 | 5,257,682 | +0.02(+0.16%) |
Nov 14, 2019 | 12.78 | 12.78 | 12.45 | 12.56 | 5,473,960 | -0.17(-1.32%) |
Nov 13, 2019 | 13.10 | 13.10 | 12.50 | 12.72 | 7,527,178 | -0.37(-2.80%) |
Nov 12, 2019 | 13.68 | 13.81 | 12.80 | 13.09 | 24,124,610 | -1.15(-8.07%) |
Nov 11, 2019 | 13.87 | 14.46 | 13.82 | 14.24 | 10,881,804 | +0.37(+2.64%) |
Nov 08, 2019 | 13.65 | 13.97 | 13.54 | 13.87 | 7,031,703 | +0.40(+2.94%) |
Nov 07, 2019 | 13.68 | 13.82 | 13.44 | 13.48 | 4,928,392 | +0.00(+0.00%) |
Nov 06, 2019 | 13.64 | 13.64 | 13.30 | 13.48 | 5,432,195 | -0.16(-1.16%) |
Nov 05, 2019 | 13.87 | 13.94 | 13.59 | 13.64 | 7,091,249 | -0.59(-4.18%) |
Nov 04, 2019 | 14.07 | 14.59 | 14.00 | 14.23 | 10,493,547 | +0.24(+1.70%) |
Nov 01, 2019 | 13.88 | 14.02 | 13.78 | 13.99 | 2,865,680 | +0.28(+2.02%) |
Oct 31, 2019 | 13.72 | 13.73 | 13.38 | 13.71 | 3,344,868 | -0.06(-0.43%) |
Oct 30, 2019 | 13.69 | 13.87 | 13.68 | 13.77 | 2,383,080 | -0.10(-0.71%) |
Oct 29, 2019 | 13.95 | 14.05 | 13.76 | 13.87 | 2,256,764 | -0.24(-1.69%) |
Oct 28, 2019 | 14.07 | 14.36 | 14.03 | 14.11 | 4,366,199 | +0.21(+1.50%) |
Oct 25, 2019 | 13.86 | 14.11 | 13.73 | 13.90 | 4,571,485 | +0.05(+0.36%) |
Oct 24, 2019 | 13.85 | 14.03 | 13.73 | 13.85 | 3,278,504 | -0.02(-0.14%) |
Oct 23, 2019 | 13.77 | 14.17 | 13.71 | 13.87 | 4,954,526 | +0.11(+0.79%) |
Oct 22, 2019 | 13.95 | 13.99 | 13.55 | 13.76 | 5,080,482 | -0.14(-1.00%) |
Oct 21, 2019 | 13.48 | 14.02 | 13.39 | 13.90 | 6,456,550 | +0.53(+3.93%) |
Oct 18, 2019 | 13.53 | 13.56 | 13.18 | 13.38 | 1,737,794 | -0.04(-0.30%) |
Oct 17, 2019 | 13.59 | 13.75 | 13.40 | 13.42 | 2,763,878 | +0.04(+0.30%) |
Oct 16, 2019 | 13.34 | 13.65 | 13.26 | 13.38 | 2,971,616 | +0.13(+0.97%) |
Oct 15, 2019 | 13.25 | 13.37 | 13.13 | 13.25 | 1,959,679 | +0.06(+0.45%) |
Oct 14, 2019 | 13.40 | 13.47 | 13.02 | 13.19 | 2,388,243 | -0.17(-1.26%) |
Oct 11, 2019 | 13.38 | 13.86 | 13.32 | 13.36 | 8,892,912 | +0.20(+1.51%) |
Oct 10, 2019 | 12.75 | 13.30 | 12.71 | 13.16 | 6,357,296 | +0.41(+3.19%) |
Oct 09, 2019 | 12.76 | 13.36 | 12.71 | 12.75 | 4,991,060 | +0.17(+1.34%) |
Oct 08, 2019 | 12.63 | 12.66 | 12.45 | 12.59 | 3,087,958 | -0.07(-0.55%) |
Oct 07, 2019 | 12.78 | 12.81 | 12.51 | 12.65 | 2,836,101 | -0.16(-1.24%) |
Oct 04, 2019 | 12.82 | 12.97 | 12.75 | 12.81 | 2,397,451 | -0.01(-0.08%) |
Oct 03, 2019 | 12.73 | 12.95 | 12.58 | 12.82 | 3,677,583 | +0.09(+0.70%) |
Oct 02, 2019 | 12.61 | 12.78 | 12.49 | 12.73 | 2,024,413 | +0.02(+0.16%) |
Oct 01, 2019 | 12.64 | 12.91 | 12.60 | 12.71 | 3,266,043 | +0.06(+0.47%) |
Sep 30, 2019 | 12.83 | 12.91 | 12.63 | 12.65 | 3,154,958 | -0.11(-0.85%) |
Sep 27, 2019 | 12.95 | 13.21 | 12.29 | 12.76 | 7,588,935 | -0.15(-1.15%) |
Sep 26, 2019 | 12.93 | 13.07 | 12.68 | 12.91 | 3,322,434 | -0.09(-0.69%) |
Sep 25, 2019 | 12.91 | 13.03 | 12.68 | 13.00 | 3,585,917 | -0.02(-0.15%) |
Sep 24, 2019 | 13.36 | 13.36 | 12.69 | 13.02 | 4,199,217 | -0.26(-1.94%) |
Sep 23, 2019 | 13.26 | 13.51 | 13.20 | 13.28 | 3,204,420 | -0.18(-1.33%) |
Sep 20, 2019 | 13.94 | 13.94 | 13.18 | 13.46 | 10,889,846 | -0.42(-3.00%) |
Sep 19, 2019 | 13.86 | 13.98 | 13.80 | 13.87 | 5,595,732 | +0.00(+0.00%) |
Sep 18, 2019 | 13.87 | 13.92 | 13.60 | 13.87 | 5,807,117 | -0.09(-0.64%) |
Sep 17, 2019 | 13.87 | 14.36 | 13.82 | 13.96 | 8,967,150 | +0.18(+1.29%) |
Sep 16, 2019 | 13.58 | 13.82 | 13.38 | 13.78 | 4,382,977 | +0.17(+1.24%) |
Sep 13, 2019 | 13.77 | 13.77 | 13.53 | 13.62 | 3,389,308 | +0.00(+0.00%) |
Sep 12, 2019 | 13.57 | 13.79 | 13.49 | 13.62 | 4,347,522 | +0.05(+0.36%) |
Sep 11, 2019 | 13.28 | 13.68 | 13.09 | 13.57 | 7,454,190 | +0.48(+3.63%) |
Sep 10, 2019 | 12.78 | 13.26 | 12.68 | 13.09 | 5,122,534 | +0.25(+1.93%) |
Sep 09, 2019 | 12.84 | 12.86 | 12.59 | 12.84 | 3,669,119 | +0.00(+0.00%) |
Sep 06, 2019 | 12.93 | 12.99 | 12.82 | 12.84 | 2,826,728 | -0.08(-0.61%) |
Sep 05, 2019 | 12.97 | 13.11 | 12.87 | 12.92 | 6,573,501 | +0.11(+0.85%) |
Sep 04, 2019 | 12.82 | 12.98 | 12.79 | 12.81 | 3,961,981 | +0.08(+0.62%) |
Sep 03, 2019 | 12.86 | 13.16 | 12.59 | 12.73 | 5,407,049 | -0.45(-3.38%) |
Aug 30, 2019 | 13.19 | 13.31 | 12.94 | 13.18 | 3,584,370 | +0.00(+0.00%) |
Aug 29, 2019 | 12.96 | 13.26 | 12.91 | 13.18 | 4,737,826 | +0.27(+2.07%) |
Aug 28, 2019 | 12.59 | 12.98 | 12.39 | 12.91 | 7,078,302 | +0.46(+3.66%) |
Aug 27, 2019 | 13.18 | 13.36 | 12.17 | 12.46 | 12,189,723 | -0.91(-6.82%) |
Aug 26, 2019 | 13.37 | 13.44 | 13.15 | 13.37 | 2,816,732 | +0.00(+0.00%) |
Aug 23, 2019 | 13.44 | 13.67 | 13.26 | 13.37 | 4,025,252 | -0.18(-1.32%) |
Aug 22, 2019 | 13.51 | 13.64 | 13.29 | 13.55 | 3,023,014 | +0.01(+0.07%) |
Aug 21, 2019 | 13.62 | 13.78 | 13.48 | 13.54 | 3,117,622 | +0.03(+0.22%) |
Aug 20, 2019 | 13.85 | 13.85 | 13.40 | 13.51 | 2,728,069 | -0.34(-2.43%) |
Aug 19, 2019 | 14.07 | 14.15 | 13.71 | 13.84 | 2,364,090 | -0.01(-0.07%) |
Aug 16, 2019 | 13.81 | 13.97 | 13.64 | 13.85 | 3,593,856 | +0.25(+1.82%) |
Aug 15, 2019 | 13.63 | 13.88 | 13.58 | 13.61 | 4,135,809 | -0.03(-0.22%) |
Aug 14, 2019 | 14.08 | 14.14 | 13.41 | 13.64 | 8,003,134 | -0.77(-5.36%) |
Aug 13, 2019 | 13.60 | 15.21 | 13.38 | 14.41 | 11,179,346 | +0.10(+0.69%) |
Aug 12, 2019 | 14.10 | 14.43 | 13.85 | 14.31 | 5,333,645 | -0.01(-0.07%) |
Aug 09, 2019 | 14.27 | 14.57 | 14.09 | 14.32 | 3,164,579 | -0.25(-1.70%) |
Aug 08, 2019 | 14.21 | 14.70 | 14.08 | 14.57 | 3,489,235 | +0.44(+3.09%) |
Aug 07, 2019 | 13.64 | 14.22 | 13.57 | 14.13 | 3,982,718 | +0.39(+2.81%) |
Aug 06, 2019 | 13.87 | 13.97 | 13.47 | 13.74 | 3,586,191 | +0.10(+0.73%) |
Aug 05, 2019 | 13.48 | 13.89 | 13.44 | 13.65 | 5,693,347 | -0.35(-2.48%) |
Aug 02, 2019 | 13.80 | 14.09 | 13.62 | 13.99 | 3,079,713 | +0.15(+1.07%) |
Aug 01, 2019 | 14.10 | 14.53 | 13.64 | 13.84 | 5,437,610 | -0.30(-2.10%) |
Jul 31, 2019 | 14.22 | 14.30 | 13.88 | 14.14 | 3,227,061 | -0.19(-1.31%) |
Jul 30, 2019 | 14.45 | 14.48 | 14.05 | 14.33 | 2,497,066 | -0.01(-0.07%) |
Jul 29, 2019 | 14.34 | 14.37 | 13.99 | 14.34 | 4,754,223 | -0.05(-0.34%) |
Jul 26, 2019 | 14.47 | 14.53 | 14.29 | 14.39 | 2,155,163 | -0.05(-0.34%) |
Jul 25, 2019 | 14.37 | 14.59 | 14.25 | 14.44 | 4,118,826 | +0.00(+0.00%) |
Jul 24, 2019 | 14.48 | 14.59 | 14.21 | 14.44 | 4,520,497 | +0.06(+0.41%) |
Jul 23, 2019 | 14.05 | 14.56 | 14.03 | 14.38 | 3,871,620 | +0.46(+3.27%) |
Jul 22, 2019 | 14.23 | 14.23 | 13.79 | 13.92 | 5,367,625 | -0.31(-2.16%) |
Jul 19, 2019 | 14.37 | 14.62 | 14.12 | 14.23 | 5,389,371 | -0.14(-0.97%) |
Jul 18, 2019 | 14.81 | 14.85 | 14.14 | 14.37 | 5,550,276 | -0.46(-3.07%) |
Jul 17, 2019 | 15.79 | 15.87 | 14.78 | 14.82 | 5,302,997 | -1.00(-6.32%) |
Jul 16, 2019 | 15.90 | 15.93 | 15.74 | 15.83 | 3,338,193 | -0.02(-0.12%) |
Jul 15, 2019 | 15.61 | 16.13 | 15.57 | 15.85 | 4,306,384 | +0.28(+1.78%) |
Jul 12, 2019 | 15.56 | 15.77 | 15.48 | 15.57 | 3,509,393 | -0.17(-1.07%) |
Jul 11, 2019 | 15.50 | 16.59 | 15.50 | 15.74 | 9,915,030 | +0.18(+1.15%) |
Jul 10, 2019 | 15.47 | 15.68 | 15.36 | 15.56 | 6,116,864 | +0.20(+1.29%) |
Jul 09, 2019 | 14.97 | 15.50 | 14.86 | 15.36 | 5,407,638 | +0.32(+2.11%) |
Jul 08, 2019 | 15.10 | 15.33 | 14.96 | 15.04 | 3,912,493 | -0.28(-1.81%) |
Jul 05, 2019 | 14.81 | 15.39 | 14.77 | 15.32 | 3,759,754 | +0.42(+2.79%) |
Jul 03, 2019 | 15.07 | 15.08 | 14.72 | 14.90 | 2,886,972 | -0.11(-0.73%) |
Jul 02, 2019 | 15.31 | 15.36 | 14.82 | 15.01 | 5,669,187 | -0.36(-2.32%) |
Jul 01, 2019 | 15.27 | 15.64 | 15.27 | 15.37 | 4,178,188 | +0.52(+3.47%) |
Jun 28, 2019 | 14.69 | 15.01 | 14.64 | 14.85 | 6,815,854 | +0.02(+0.13%) |
Jun 27, 2019 | 14.50 | 14.93 | 14.47 | 14.83 | 5,762,495 | +0.23(+1.56%) |
Jun 26, 2019 | 14.57 | 14.81 | 14.46 | 14.61 | 5,587,947 | +0.23(+1.58%) |
Jun 25, 2019 | 14.86 | 14.92 | 14.17 | 14.38 | 7,680,656 | -0.61(-4.10%) |
Jun 24, 2019 | 14.69 | 14.99 | 14.60 | 14.99 | 7,375,374 | +0.13(+0.87%) |
Jun 21, 2019 | 14.85 | 14.93 | 14.60 | 14.86 | 4,946,976 | -0.05(-0.33%) |
Jun 20, 2019 | 15.13 | 15.25 | 14.82 | 14.91 | 6,336,289 | +0.01(+0.07%) |
Jun 19, 2019 | 15.06 | 15.16 | 14.73 | 14.90 | 5,399,297 | -0.11(-0.73%) |
Jun 18, 2019 | 14.19 | 15.11 | 14.19 | 15.01 | 11,614,842 | +0.81(+5.72%) |
Jun 17, 2019 | 13.71 | 14.32 | 13.71 | 14.20 | 8,273,956 | +0.43(+3.09%) |
Jun 14, 2019 | 13.81 | 14.05 | 13.60 | 13.77 | 12,444,183 | -0.35(-2.46%) |
Jun 13, 2019 | 14.02 | 14.33 | 13.78 | 14.12 | 10,699,257 | +0.17(+1.21%) |
Jun 12, 2019 | 13.81 | 14.07 | 13.41 | 13.95 | 15,233,507 | -0.10(-0.71%) |
Jun 11, 2019 | 13.99 | 14.67 | 13.88 | 14.05 | 13,500,106 | -0.12(-0.84%) |
Jun 10, 2019 | 13.54 | 14.22 | 13.54 | 14.17 | 23,821,174 | +0.68(+5.07%) |
Jun 07, 2019 | 13.22 | 13.80 | 13.08 | 13.49 | 8,250,006 | +0.41(+3.11%) |
Jun 06, 2019 | 12.70 | 13.18 | 12.62 | 13.08 | 5,378,785 | +0.25(+1.93%) |
Jun 05, 2019 | 13.08 | 13.15 | 12.63 | 12.83 | 8,861,386 | -0.22(-1.67%) |
Jun 04, 2019 | 12.90 | 13.06 | 12.49 | 13.05 | 5,877,417 | +0.28(+2.17%) |