Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.681 | 8.742 | 8.477 | 8.539 | 11,178,988 | -0.14(-1.63%) |
Aug 28, 2020 | 8.469 | 8.698 | 8.426 | 8.681 | 11,511,541 | +0.23(+2.72%) |
Aug 27, 2020 | 8.539 | 8.575 | 8.319 | 8.451 | 12,390,091 | -0.09(-1.03%) |
Aug 26, 2020 | 8.919 | 9.078 | 8.495 | 8.539 | 30,905,802 | +0.30(+3.64%) |
Aug 25, 2020 | 8.504 | 8.610 | 8.221 | 8.239 | 17,445,500 | -0.26(-3.01%) |
Aug 24, 2020 | 8.301 | 8.654 | 8.301 | 8.495 | 11,972,467 | +0.26(+3.11%) |
Aug 21, 2020 | 8.160 | 8.266 | 8.054 | 8.239 | 9,550,542 | +0.06(+0.76%) |
Aug 20, 2020 | 8.239 | 8.283 | 8.133 | 8.177 | 7,920,057 | -0.14(-1.70%) |
Aug 19, 2020 | 8.398 | 8.508 | 8.301 | 8.319 | 5,689,403 | -0.03(-0.32%) |
Aug 18, 2020 | 8.301 | 8.416 | 8.266 | 8.345 | 6,899,498 | -0.01(-0.11%) |
Aug 17, 2020 | 8.575 | 8.583 | 8.327 | 8.354 | 10,113,015 | -0.19(-2.17%) |
Aug 14, 2020 | 8.433 | 8.610 | 8.310 | 8.539 | 9,106,636 | +0.05(+0.62%) |
Aug 13, 2020 | 8.840 | 8.857 | 8.433 | 8.486 | 13,529,068 | -0.47(-5.23%) |
Aug 12, 2020 | 9.078 | 9.113 | 8.848 | 8.954 | 8,456,719 | -0.02(-0.20%) |
Aug 11, 2020 | 9.166 | 9.361 | 8.919 | 8.972 | 10,960,676 | -0.04(-0.49%) |
Aug 10, 2020 | 8.928 | 9.135 | 8.928 | 9.016 | 13,613,186 | +0.11(+1.19%) |
Aug 07, 2020 | 8.910 | 8.954 | 8.804 | 8.910 | 9,015,251 | -0.02(-0.20%) |
Aug 06, 2020 | 8.716 | 9.043 | 8.689 | 8.928 | 12,986,539 | +0.13(+1.51%) |
Aug 05, 2020 | 8.875 | 8.954 | 8.716 | 8.795 | 7,634,923 | +0.00(+0.00%) |
Aug 04, 2020 | 8.734 | 8.937 | 8.716 | 8.795 | 8,961,364 | +0.06(+0.71%) |
Aug 03, 2020 | 8.716 | 8.831 | 8.575 | 8.734 | 11,011,304 | +0.02(+0.20%) |
Jul 31, 2020 | 8.477 | 8.742 | 8.345 | 8.716 | 28,219,272 | +0.22(+2.60%) |
Jul 30, 2020 | 8.469 | 8.539 | 8.257 | 8.495 | 10,757,391 | -0.08(-0.93%) |
Jul 29, 2020 | 8.389 | 8.672 | 8.301 | 8.575 | 12,252,725 | +0.20(+2.43%) |
Jul 28, 2020 | 8.575 | 8.601 | 8.372 | 8.372 | 8,967,935 | -0.24(-2.77%) |
Jul 27, 2020 | 8.451 | 8.628 | 8.363 | 8.610 | 6,188,530 | +0.11(+1.35%) |
Jul 24, 2020 | 8.654 | 8.694 | 8.495 | 8.495 | 10,401,550 | -0.18(-2.04%) |
Jul 23, 2020 | 8.619 | 8.778 | 8.517 | 8.672 | 8,465,186 | +0.06(+0.72%) |
Jul 22, 2020 | 8.495 | 8.663 | 8.433 | 8.610 | 10,831,193 | +0.08(+0.93%) |
Jul 21, 2020 | 8.477 | 8.681 | 8.469 | 8.530 | 15,025,346 | +0.10(+1.15%) |
Jul 20, 2020 | 8.477 | 8.526 | 8.279 | 8.433 | 8,147,581 | -0.11(-1.24%) |
Jul 17, 2020 | 8.619 | 8.645 | 8.482 | 8.539 | 8,166,734 | -0.04(-0.51%) |
Jul 16, 2020 | 8.460 | 8.787 | 8.424 | 8.583 | 13,327,586 | +0.07(+0.83%) |
Jul 15, 2020 | 8.619 | 8.720 | 8.420 | 8.513 | 9,243,467 | +0.11(+1.37%) |
Jul 14, 2020 | 8.292 | 8.469 | 8.177 | 8.398 | 10,015,961 | +0.06(+0.74%) |
Jul 13, 2020 | 8.283 | 8.460 | 8.032 | 8.336 | 15,658,997 | +0.16(+1.94%) |
Jul 10, 2020 | 7.948 | 8.190 | 7.921 | 8.177 | 8,283,599 | +0.25(+3.12%) |
Jul 09, 2020 | 8.133 | 8.151 | 7.903 | 7.930 | 10,644,474 | -0.20(-2.50%) |
Jul 08, 2020 | 8.062 | 8.168 | 7.921 | 8.133 | 9,961,081 | +0.12(+1.54%) |
Jul 07, 2020 | 8.372 | 8.407 | 8.001 | 8.009 | 12,149,646 | -0.46(-5.42%) |
Jul 06, 2020 | 8.477 | 8.539 | 8.345 | 8.469 | 10,155,175 | +0.16(+1.91%) |
Jul 02, 2020 | 8.469 | 8.606 | 8.283 | 8.310 | 10,878,070 | -0.01(-0.11%) |
Jul 01, 2020 | 8.583 | 8.619 | 8.257 | 8.319 | 10,409,885 | -0.27(-3.19%) |
Jun 30, 2020 | 8.424 | 8.619 | 8.398 | 8.592 | 11,428,369 | +0.13(+1.57%) |
Jun 29, 2020 | 8.460 | 8.513 | 8.292 | 8.460 | 10,685,328 | +0.07(+0.84%) |
Jun 26, 2020 | 8.301 | 8.407 | 8.231 | 8.389 | 14,816,939 | +0.03(+0.32%) |
Jun 25, 2020 | 8.115 | 8.407 | 7.921 | 8.363 | 16,275,584 | +0.18(+2.16%) |
Jun 24, 2020 | 8.442 | 8.469 | 8.168 | 8.186 | 18,304,648 | -0.35(-4.14%) |
Jun 23, 2020 | 8.707 | 8.831 | 8.522 | 8.539 | 18,849,054 | -0.04(-0.41%) |
Jun 22, 2020 | 8.645 | 8.667 | 8.486 | 8.575 | 13,578,645 | -0.10(-1.12%) |
Jun 19, 2020 | 9.131 | 9.157 | 8.601 | 8.672 | 30,220,584 | -0.28(-3.16%) |
Jun 18, 2020 | 8.778 | 9.047 | 8.689 | 8.954 | 14,960,609 | +0.09(+1.00%) |
Jun 17, 2020 | 9.219 | 9.263 | 8.831 | 8.866 | 17,319,880 | -0.33(-3.55%) |
Jun 16, 2020 | 9.369 | 9.484 | 9.113 | 9.193 | 14,080,220 | +0.18(+1.96%) |
Jun 15, 2020 | 8.734 | 9.078 | 8.689 | 9.016 | 17,994,822 | +0.05(+0.59%) |
Jun 12, 2020 | 8.998 | 9.069 | 8.663 | 8.963 | 16,357,588 | +0.35(+4.10%) |
Jun 11, 2020 | 8.884 | 9.016 | 8.557 | 8.610 | 24,803,570 | -0.84(-8.88%) |
Jun 10, 2020 | 9.634 | 9.705 | 9.361 | 9.449 | 14,616,946 | -0.28(-2.90%) |
Jun 09, 2020 | 9.890 | 9.899 | 9.643 | 9.731 | 15,629,280 | -0.37(-3.67%) |
Jun 08, 2020 | 10.01 | 10.23 | 9.858 | 10.10 | 19,592,536 | +0.39(+4.05%) |
Jun 05, 2020 | 9.761 | 9.945 | 9.578 | 9.709 | 18,949,690 | +0.55(+6.01%) |
Jun 04, 2020 | 8.914 | 9.202 | 8.853 | 9.159 | 15,557,817 | +0.12(+1.35%) |
Jun 03, 2020 | 8.765 | 9.128 | 8.722 | 9.036 | 13,640,848 | +0.34(+3.92%) |
Jun 02, 2020 | 8.625 | 8.730 | 8.564 | 8.695 | 12,523,421 | +0.17(+1.95%) |
Jun 01, 2020 | 8.451 | 8.678 | 8.346 | 8.529 | 12,635,044 | +0.04(+0.51%) |
May 29, 2020 | 8.320 | 8.525 | 8.197 | 8.486 | 27,280,816 | +0.10(+1.25%) |
May 28, 2020 | 8.529 | 8.590 | 8.276 | 8.381 | 18,315,366 | -0.15(-1.74%) |
May 27, 2020 | 8.346 | 8.529 | 8.276 | 8.529 | 16,703,828 | +0.30(+3.61%) |
May 26, 2020 | 8.258 | 8.346 | 8.154 | 8.232 | 25,668,592 | +0.22(+2.73%) |
May 22, 2020 | 8.215 | 8.442 | 7.891 | 8.014 | 33,020,238 | -1.04(-11.49%) |
May 21, 2020 | 8.958 | 9.132 | 8.914 | 9.054 | 12,741,288 | +0.07(+0.78%) |
May 20, 2020 | 8.826 | 9.001 | 8.783 | 8.984 | 8,782,231 | +0.21(+2.39%) |
May 19, 2020 | 8.678 | 8.905 | 8.442 | 8.774 | 9,405,723 | +0.04(+0.50%) |
May 18, 2020 | 8.241 | 8.765 | 8.215 | 8.730 | 13,528,547 | +0.77(+9.66%) |
May 15, 2020 | 7.900 | 7.996 | 7.769 | 7.961 | 7,656,795 | -0.05(-0.65%) |
May 14, 2020 | 7.830 | 8.040 | 7.533 | 8.014 | 9,278,567 | +0.08(+0.99%) |
May 13, 2020 | 8.258 | 8.258 | 7.874 | 7.935 | 10,780,305 | -0.35(-4.22%) |
May 12, 2020 | 8.556 | 8.678 | 8.285 | 8.285 | 9,919,002 | -0.22(-2.57%) |
May 11, 2020 | 8.809 | 8.846 | 8.442 | 8.503 | 8,897,772 | -0.45(-5.07%) |
May 08, 2020 | 8.529 | 8.984 | 8.486 | 8.958 | 8,208,687 | +0.59(+6.99%) |
May 07, 2020 | 8.267 | 8.512 | 8.258 | 8.372 | 8,947,490 | +0.20(+2.46%) |
May 06, 2020 | 8.276 | 8.355 | 8.040 | 8.171 | 10,002,069 | -0.05(-0.64%) |
May 05, 2020 | 8.328 | 8.494 | 8.206 | 8.223 | 6,135,529 | +0.03(+0.32%) |
May 04, 2020 | 8.171 | 8.267 | 7.970 | 8.197 | 7,856,043 | -0.09(-1.05%) |
May 01, 2020 | 8.573 | 8.582 | 8.171 | 8.285 | 7,385,369 | -0.51(-5.77%) |
Apr 30, 2020 | 8.931 | 8.949 | 8.730 | 8.791 | 9,352,102 | -0.22(-2.42%) |
Apr 29, 2020 | 8.818 | 9.115 | 8.809 | 9.010 | 12,023,590 | +0.45(+5.20%) |
Apr 28, 2020 | 8.590 | 8.765 | 8.521 | 8.564 | 9,786,986 | +0.12(+1.45%) |
Apr 27, 2020 | 8.223 | 8.503 | 8.197 | 8.442 | 7,386,389 | +0.11(+1.36%) |
Apr 24, 2020 | 8.110 | 8.372 | 8.075 | 8.328 | 10,729,561 | +0.23(+2.80%) |
Apr 23, 2020 | 7.918 | 8.285 | 7.918 | 8.101 | 9,690,857 | +0.21(+2.66%) |
Apr 22, 2020 | 8.154 | 8.180 | 7.821 | 7.891 | 10,366,152 | -0.02(-0.22%) |
Apr 21, 2020 | 8.014 | 8.066 | 7.848 | 7.909 | 8,789,363 | -0.27(-3.31%) |
Apr 20, 2020 | 8.258 | 8.521 | 8.101 | 8.180 | 9,898,056 | -0.31(-3.60%) |
Apr 17, 2020 | 8.293 | 8.564 | 8.276 | 8.486 | 11,397,712 | +0.34(+4.18%) |
Apr 16, 2020 | 8.372 | 8.372 | 8.040 | 8.145 | 12,849,966 | -0.17(-2.10%) |
Apr 15, 2020 | 8.748 | 8.765 | 8.171 | 8.320 | 18,825,154 | -0.73(-8.11%) |
Apr 14, 2020 | 9.281 | 9.403 | 9.019 | 9.054 | 10,208,385 | +0.00(+0.00%) |
Apr 13, 2020 | 9.159 | 9.263 | 8.892 | 9.054 | 7,938,546 | -0.15(-1.61%) |
Apr 09, 2020 | 9.124 | 9.438 | 9.106 | 9.202 | 14,304,326 | +0.26(+2.93%) |
Apr 08, 2020 | 8.556 | 9.019 | 8.529 | 8.940 | 6,684,429 | +0.50(+5.90%) |
Apr 07, 2020 | 8.940 | 9.080 | 8.433 | 8.442 | 11,997,282 | -0.15(-1.73%) |
Apr 06, 2020 | 8.695 | 8.879 | 8.398 | 8.590 | 11,962,004 | +0.46(+5.70%) |
Apr 03, 2020 | 8.180 | 8.398 | 8.049 | 8.127 | 7,811,732 | -0.07(-0.85%) |
Apr 02, 2020 | 8.302 | 8.643 | 7.953 | 8.197 | 9,421,735 | -0.17(-2.09%) |
Apr 01, 2020 | 8.005 | 8.512 | 7.944 | 8.372 | 13,170,746 | -0.11(-1.34%) |
Mar 31, 2020 | 8.818 | 8.879 | 8.459 | 8.486 | 10,642,227 | -0.30(-3.38%) |
Mar 30, 2020 | 8.564 | 8.931 | 8.267 | 8.783 | 11,531,388 | +0.20(+2.34%) |
Mar 27, 2020 | 8.757 | 8.962 | 8.372 | 8.582 | 14,359,595 | -0.62(-6.74%) |
Mar 26, 2020 | 8.355 | 9.272 | 8.267 | 9.202 | 14,964,222 | +1.00(+12.14%) |
Mar 25, 2020 | 7.865 | 8.809 | 7.699 | 8.206 | 18,790,812 | +0.39(+5.03%) |
Mar 24, 2020 | 7.227 | 7.839 | 7.175 | 7.813 | 14,286,317 | +0.97(+14.18%) |
Mar 23, 2020 | 7.463 | 7.629 | 6.685 | 6.843 | 14,083,220 | -0.70(-9.27%) |
Mar 20, 2020 | 8.180 | 8.267 | 7.524 | 7.542 | 22,843,942 | -0.42(-5.27%) |
Mar 19, 2020 | 7.245 | 8.136 | 6.886 | 7.961 | 20,234,396 | +0.51(+6.80%) |
Mar 18, 2020 | 6.703 | 7.577 | 6.493 | 7.454 | 18,709,914 | +0.23(+3.14%) |
Mar 17, 2020 | 7.533 | 7.568 | 6.712 | 7.227 | 18,543,396 | -0.07(-0.96%) |
Mar 16, 2020 | 7.481 | 7.734 | 6.633 | 7.297 | 23,660,604 | -1.32(-15.31%) |
Mar 13, 2020 | 8.468 | 8.643 | 7.813 | 8.617 | 15,973,275 | +0.65(+8.11%) |
Mar 12, 2020 | 8.687 | 8.695 | 7.848 | 7.970 | 18,393,148 | -1.27(-13.72%) |
Mar 11, 2020 | 9.788 | 9.805 | 9.176 | 9.237 | 18,692,696 | -0.83(-8.25%) |
Mar 10, 2020 | 9.954 | 10.14 | 9.560 | 10.07 | 16,803,016 | +0.44(+4.54%) |
Mar 09, 2020 | 9.674 | 9.950 | 9.293 | 9.630 | 17,251,536 | -0.73(-7.09%) |
Mar 06, 2020 | 9.898 | 10.44 | 9.855 | 10.37 | 18,697,968 | +0.17(+1.70%) |
Mar 05, 2020 | 10.20 | 10.35 | 10.05 | 10.19 | 20,375,568 | -0.41(-3.83%) |
Mar 04, 2020 | 10.29 | 10.62 | 9.881 | 10.60 | 30,320,676 | -0.29(-2.62%) |
Mar 03, 2020 | 10.91 | 11.52 | 10.75 | 10.88 | 17,677,432 | -0.26(-2.33%) |
Mar 02, 2020 | 11.01 | 11.14 | 10.67 | 11.14 | 17,968,928 | +0.09(+0.78%) |
Feb 28, 2020 | 10.62 | 11.07 | 10.43 | 11.06 | 27,019,408 | +0.18(+1.67%) |
Feb 27, 2020 | 11.02 | 11.31 | 10.82 | 10.88 | 14,241,123 | -0.40(-3.53%) |
Feb 26, 2020 | 11.62 | 11.73 | 11.25 | 11.27 | 11,848,202 | -0.25(-2.18%) |
Feb 25, 2020 | 11.91 | 11.92 | 11.40 | 11.52 | 13,006,912 | -0.33(-2.77%) |
Feb 24, 2020 | 11.90 | 12.12 | 11.77 | 11.85 | 12,776,230 | -0.41(-3.31%) |
Feb 21, 2020 | 12.40 | 12.49 | 12.18 | 12.26 | 9,809,487 | -0.25(-2.00%) |
Feb 20, 2020 | 12.47 | 12.67 | 12.42 | 12.51 | 10,574,210 | +0.00(+0.00%) |
Feb 19, 2020 | 12.43 | 12.58 | 12.42 | 12.51 | 8,447,868 | +0.08(+0.63%) |
Feb 18, 2020 | 12.32 | 12.45 | 12.28 | 12.43 | 6,356,132 | -0.05(-0.41%) |
Feb 14, 2020 | 12.73 | 12.81 | 12.41 | 12.48 | 9,388,082 | -0.22(-1.77%) |
Feb 13, 2020 | 12.79 | 12.81 | 12.58 | 12.71 | 10,443,760 | -0.29(-2.20%) |
Feb 12, 2020 | 12.96 | 13.12 | 12.92 | 12.99 | 9,048,492 | +0.14(+1.08%) |
Feb 11, 2020 | 12.85 | 12.95 | 12.79 | 12.86 | 5,757,806 | +0.09(+0.68%) |
Feb 10, 2020 | 12.66 | 12.78 | 12.58 | 12.77 | 7,822,910 | +0.03(+0.20%) |
Feb 07, 2020 | 12.74 | 12.79 | 12.66 | 12.74 | 7,358,908 | -0.16(-1.21%) |
Feb 06, 2020 | 12.96 | 13.04 | 12.79 | 12.90 | 7,320,921 | +0.03(+0.20%) |
Feb 05, 2020 | 12.62 | 12.89 | 12.62 | 12.87 | 8,888,135 | +0.41(+3.26%) |
Feb 04, 2020 | 12.51 | 12.72 | 12.43 | 12.47 | 9,610,188 | +0.24(+1.98%) |
Feb 03, 2020 | 12.15 | 12.48 | 12.11 | 12.22 | 10,626,167 | +0.18(+1.51%) |
Jan 31, 2020 | 12.37 | 12.40 | 11.94 | 12.04 | 14,117,346 | -0.42(-3.40%) |
Jan 30, 2020 | 12.33 | 12.54 | 12.23 | 12.47 | 8,025,558 | +0.00(+0.00%) |
Jan 29, 2020 | 12.75 | 12.75 | 12.46 | 12.47 | 8,240,379 | -0.17(-1.37%) |
Jan 28, 2020 | 12.60 | 12.74 | 12.55 | 12.64 | 7,346,251 | +0.09(+0.69%) |
Jan 27, 2020 | 12.50 | 12.65 | 12.36 | 12.55 | 13,417,507 | -0.21(-1.63%) |
Jan 24, 2020 | 13.10 | 13.16 | 12.70 | 12.76 | 11,084,690 | -0.35(-2.64%) |
Jan 23, 2020 | 13.00 | 13.12 | 12.79 | 13.11 | 7,070,150 | +0.11(+0.87%) |
Jan 22, 2020 | 12.93 | 13.03 | 12.88 | 12.99 | 14,015,557 | +0.11(+0.87%) |
Jan 21, 2020 | 12.98 | 13.00 | 12.74 | 12.88 | 15,416,676 | -0.17(-1.32%) |
Jan 17, 2020 | 13.65 | 13.65 | 12.95 | 13.05 | 21,664,110 | -0.58(-4.25%) |
Jan 16, 2020 | 13.49 | 13.66 | 13.42 | 13.63 | 7,891,140 | +0.24(+1.81%) |
Jan 15, 2020 | 13.40 | 13.53 | 13.34 | 13.39 | 8,020,760 | -0.04(-0.32%) |
Jan 14, 2020 | 13.46 | 13.55 | 13.40 | 13.43 | 8,871,200 | -0.01(-0.06%) |
Jan 13, 2020 | 13.37 | 13.54 | 13.36 | 13.44 | 11,710,738 | +0.07(+0.52%) |
Jan 10, 2020 | 13.55 | 13.61 | 13.37 | 13.37 | 8,718,323 | -0.17(-1.28%) |
Jan 09, 2020 | 13.66 | 13.66 | 13.36 | 13.55 | 12,340,851 | -0.08(-0.57%) |
Jan 08, 2020 | 13.46 | 13.67 | 13.39 | 13.62 | 8,820,145 | +0.10(+0.77%) |
Jan 07, 2020 | 13.56 | 13.63 | 13.46 | 13.52 | 9,889,573 | -0.07(-0.51%) |
Jan 06, 2020 | 13.49 | 13.64 | 13.48 | 13.59 | 10,590,439 | -0.04(-0.32%) |
Jan 03, 2020 | 13.75 | 13.80 | 13.58 | 13.63 | 9,025,325 | -0.35(-2.47%) |
Jan 02, 2020 | 13.83 | 13.99 | 13.81 | 13.98 | 9,950,059 | +0.27(+1.95%) |
Dec 31, 2019 | 13.56 | 13.75 | 13.50 | 13.71 | 8,488,823 | +0.07(+0.51%) |
Dec 30, 2019 | 13.76 | 13.82 | 13.56 | 13.64 | 11,747,338 | -0.10(-0.76%) |
Dec 27, 2019 | 13.85 | 13.93 | 13.72 | 13.75 | 8,554,642 | -0.05(-0.38%) |
Dec 26, 2019 | 13.78 | 13.82 | 13.75 | 13.80 | 4,051,037 | +0.03(+0.25%) |
Dec 24, 2019 | 13.68 | 13.81 | 13.66 | 13.76 | 2,339,530 | +0.07(+0.51%) |
Dec 23, 2019 | 13.49 | 13.75 | 13.43 | 13.69 | 11,675,794 | +0.22(+1.67%) |
Dec 20, 2019 | 13.68 | 13.70 | 13.47 | 13.47 | 22,561,518 | -0.14(-1.02%) |
Dec 19, 2019 | 13.73 | 13.82 | 13.56 | 13.61 | 12,279,015 | -0.15(-1.07%) |
Dec 18, 2019 | 13.66 | 13.98 | 13.64 | 13.75 | 12,364,081 | +0.06(+0.44%) |
Dec 17, 2019 | 13.90 | 13.92 | 13.67 | 13.69 | 10,265,769 | -0.21(-1.49%) |
Dec 16, 2019 | 13.93 | 14.13 | 13.89 | 13.90 | 7,984,436 | +0.04(+0.31%) |
Dec 13, 2019 | 14.15 | 14.22 | 13.82 | 13.86 | 8,595,938 | -0.32(-2.26%) |
Dec 12, 2019 | 13.72 | 14.21 | 13.71 | 14.18 | 10,448,360 | +0.46(+3.34%) |
Dec 11, 2019 | 13.73 | 13.91 | 13.69 | 13.72 | 7,779,895 | +0.03(+0.19%) |
Dec 10, 2019 | 13.62 | 13.79 | 13.58 | 13.69 | 7,964,256 | +0.06(+0.44%) |
Dec 09, 2019 | 13.59 | 13.74 | 13.52 | 13.63 | 7,827,325 | -0.02(-0.13%) |
Dec 06, 2019 | 13.76 | 13.82 | 13.62 | 13.65 | 6,185,944 | -0.02(-0.13%) |
Dec 05, 2019 | 13.59 | 13.70 | 13.56 | 13.67 | 9,327,195 | +0.16(+1.21%) |
Dec 04, 2019 | 13.45 | 13.62 | 13.45 | 13.50 | 6,106,764 | +0.11(+0.83%) |
Dec 03, 2019 | 13.30 | 13.40 | 13.18 | 13.39 | 7,678,249 | -0.13(-0.95%) |
Dec 02, 2019 | 13.58 | 13.72 | 13.51 | 13.52 | 11,348,203 | -0.06(-0.44%) |
Nov 29, 2019 | 13.64 | 13.76 | 13.56 | 13.58 | 5,601,186 | -0.09(-0.69%) |
Nov 27, 2019 | 13.67 | 13.71 | 13.54 | 13.68 | 9,846,017 | +0.00(+0.00%) |
Nov 26, 2019 | 14.14 | 14.30 | 13.51 | 13.68 | 32,293,636 | -1.30(-8.65%) |
Nov 25, 2019 | 14.72 | 14.98 | 14.59 | 14.97 | 13,257,957 | +0.28(+1.93%) |
Nov 22, 2019 | 14.69 | 14.83 | 14.62 | 14.69 | 7,797,672 | +0.03(+0.23%) |
Nov 21, 2019 | 14.65 | 14.78 | 14.58 | 14.65 | 6,334,695 | -0.03(-0.23%) |
Nov 20, 2019 | 14.89 | 14.93 | 14.63 | 14.69 | 7,499,073 | -0.27(-1.83%) |
Nov 19, 2019 | 14.88 | 15.08 | 14.82 | 14.96 | 10,617,882 | +0.14(+0.93%) |
Nov 18, 2019 | 14.77 | 14.83 | 14.64 | 14.83 | 9,589,573 | +0.04(+0.29%) |
Nov 15, 2019 | 14.71 | 14.82 | 14.62 | 14.78 | 11,554,603 | +0.17(+1.17%) |
Nov 14, 2019 | 14.72 | 14.76 | 14.57 | 14.61 | 12,833,388 | -0.17(-1.16%) |
Nov 13, 2019 | 14.82 | 14.86 | 14.71 | 14.78 | 10,065,976 | -0.09(-0.63%) |
Nov 12, 2019 | 15.02 | 15.05 | 14.81 | 14.88 | 9,801,641 | -0.10(-0.69%) |
Nov 11, 2019 | 14.96 | 15.09 | 14.87 | 14.98 | 6,573,803 | +0.03(+0.17%) |
Nov 08, 2019 | 14.74 | 14.96 | 14.63 | 14.95 | 6,878,866 | +0.21(+1.46%) |
Nov 07, 2019 | 14.65 | 14.89 | 14.60 | 14.74 | 10,616,759 | +0.21(+1.42%) |
Nov 06, 2019 | 14.55 | 14.61 | 14.43 | 14.53 | 14,933,169 | +0.09(+0.65%) |
Nov 05, 2019 | 14.40 | 14.53 | 14.38 | 14.44 | 15,664,763 | +0.15(+1.08%) |
Nov 04, 2019 | 14.23 | 14.41 | 14.23 | 14.29 | 12,254,005 | +0.13(+0.91%) |
Nov 01, 2019 | 13.81 | 14.18 | 13.56 | 14.16 | 8,155,264 | +0.08(+0.55%) |
Oct 31, 2019 | 14.03 | 14.10 | 13.81 | 14.08 | 6,672,728 | +0.09(+0.61%) |
Oct 30, 2019 | 14.14 | 14.14 | 13.89 | 13.99 | 7,520,420 | -0.16(-1.15%) |
Oct 29, 2019 | 14.00 | 14.20 | 13.92 | 14.16 | 7,564,894 | +0.06(+0.43%) |
Oct 28, 2019 | 13.97 | 14.14 | 13.96 | 14.10 | 6,453,795 | +0.23(+1.67%) |
Oct 25, 2019 | 13.65 | 13.90 | 13.64 | 13.86 | 7,400,102 | +0.23(+1.70%) |
Oct 24, 2019 | 13.87 | 13.93 | 13.45 | 13.63 | 9,869,250 | -0.11(-0.81%) |
Oct 23, 2019 | 13.64 | 13.90 | 13.47 | 13.74 | 12,810,267 | +0.06(+0.44%) |
Oct 22, 2019 | 13.74 | 13.80 | 13.62 | 13.68 | 12,674,876 | -0.02(-0.12%) |
Oct 21, 2019 | 13.60 | 14.08 | 13.55 | 13.70 | 22,738,884 | +0.53(+4.04%) |
Oct 18, 2019 | 13.07 | 13.20 | 13.04 | 13.17 | 11,640,388 | +0.12(+0.92%) |
Oct 17, 2019 | 12.94 | 13.12 | 12.89 | 13.05 | 5,587,100 | +0.10(+0.80%) |
Oct 16, 2019 | 13.02 | 13.05 | 12.90 | 12.95 | 6,068,201 | -0.04(-0.33%) |
Oct 15, 2019 | 12.82 | 13.10 | 12.60 | 12.99 | 8,870,364 | +0.16(+1.27%) |
Oct 14, 2019 | 12.54 | 12.83 | 12.52 | 12.83 | 10,192,337 | +0.51(+4.18%) |
Oct 11, 2019 | 12.32 | 12.47 | 12.25 | 12.31 | 7,584,493 | +0.21(+1.70%) |
Oct 10, 2019 | 12.02 | 12.23 | 11.99 | 12.11 | 5,199,920 | +0.03(+0.28%) |
Oct 09, 2019 | 11.99 | 12.20 | 11.97 | 12.07 | 7,374,639 | +0.19(+1.59%) |
Oct 08, 2019 | 12.17 | 12.20 | 11.86 | 11.88 | 14,036,608 | -0.43(-3.48%) |
Oct 07, 2019 | 12.35 | 12.58 | 12.29 | 12.31 | 9,632,944 | -0.04(-0.35%) |
Oct 04, 2019 | 12.45 | 12.45 | 12.22 | 12.35 | 11,364,268 | -0.09(-0.69%) |
Oct 03, 2019 | 12.35 | 12.44 | 12.05 | 12.44 | 6,769,868 | +0.05(+0.41%) |
Oct 02, 2019 | 12.47 | 12.49 | 12.28 | 12.39 | 8,676,821 | -0.18(-1.43%) |
Oct 01, 2019 | 13.14 | 13.21 | 12.56 | 12.57 | 9,230,736 | -0.45(-3.43%) |
Sep 30, 2019 | 12.87 | 13.14 | 12.86 | 13.02 | 13,009,273 | +0.15(+1.13%) |
Sep 27, 2019 | 12.65 | 12.96 | 12.60 | 12.87 | 11,917,440 | +0.32(+2.53%) |
Sep 26, 2019 | 12.47 | 12.61 | 12.31 | 12.55 | 8,149,204 | +0.03(+0.27%) |
Sep 25, 2019 | 12.23 | 12.59 | 12.17 | 12.52 | 9,434,063 | +0.29(+2.39%) |
Sep 24, 2019 | 12.38 | 12.50 | 12.13 | 12.23 | 18,758,678 | -0.13(-1.04%) |
Sep 23, 2019 | 12.27 | 12.42 | 12.19 | 12.35 | 14,099,304 | -0.03(-0.21%) |
Sep 20, 2019 | 12.76 | 12.81 | 12.31 | 12.38 | 22,854,182 | -0.36(-2.83%) |
Sep 19, 2019 | 12.69 | 12.84 | 12.60 | 12.74 | 16,954,226 | +0.09(+0.75%) |
Sep 18, 2019 | 12.76 | 12.86 | 12.54 | 12.65 | 14,834,753 | -0.21(-1.67%) |
Sep 17, 2019 | 12.88 | 12.88 | 12.65 | 12.86 | 8,459,971 | -0.11(-0.86%) |
Sep 16, 2019 | 13.03 | 13.19 | 12.95 | 12.97 | 13,355,553 | -0.17(-1.31%) |
Sep 13, 2019 | 13.17 | 13.21 | 13.05 | 13.14 | 10,756,898 | -0.03(-0.26%) |
Sep 12, 2019 | 13.16 | 13.26 | 12.96 | 13.18 | 9,908,162 | -0.01(-0.07%) |
Sep 11, 2019 | 13.00 | 13.21 | 12.80 | 13.19 | 9,253,206 | +0.24(+1.86%) |
Sep 10, 2019 | 12.75 | 13.02 | 12.75 | 12.95 | 12,127,234 | +0.22(+1.70%) |
Sep 09, 2019 | 12.48 | 12.81 | 12.46 | 12.73 | 15,209,768 | +0.32(+2.61%) |
Sep 06, 2019 | 12.32 | 12.44 | 12.25 | 12.41 | 10,099,178 | +0.14(+1.18%) |
Sep 05, 2019 | 11.88 | 12.35 | 11.84 | 12.26 | 11,017,117 | +0.55(+4.73%) |
Sep 04, 2019 | 11.59 | 11.73 | 11.52 | 11.71 | 8,143,201 | +0.22(+1.93%) |