Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.69 | 12.77 | 12.63 | 12.71 | 1,788,651 | +0.06(+0.50%) |
Dec 30, 2019 | 12.73 | 12.81 | 12.65 | 12.65 | 1,851,014 | -0.04(-0.28%) |
Dec 27, 2019 | 12.69 | 12.74 | 12.65 | 12.68 | 1,644,623 | +0.00(+0.00%) |
Dec 26, 2019 | 12.78 | 12.81 | 12.68 | 12.68 | 874,432 | -0.09(-0.70%) |
Dec 24, 2019 | 12.76 | 12.80 | 12.68 | 12.77 | 704,089 | +0.00(+0.00%) |
Dec 23, 2019 | 12.89 | 12.92 | 12.73 | 12.77 | 2,934,106 | -0.11(-0.84%) |
Dec 20, 2019 | 12.85 | 12.97 | 12.83 | 12.88 | 3,867,924 | +0.04(+0.35%) |
Dec 19, 2019 | 12.94 | 12.95 | 12.74 | 12.84 | 4,674,806 | -0.04(-0.35%) |
Dec 18, 2019 | 13.00 | 13.01 | 12.81 | 12.88 | 2,004,689 | -0.10(-0.76%) |
Dec 17, 2019 | 12.98 | 13.00 | 12.89 | 12.98 | 2,180,865 | +0.02(+0.14%) |
Dec 16, 2019 | 12.96 | 13.01 | 12.82 | 12.96 | 3,280,809 | +0.08(+0.63%) |
Dec 13, 2019 | 12.90 | 12.94 | 12.83 | 12.88 | 2,501,102 | -0.03(-0.21%) |
Dec 12, 2019 | 12.84 | 12.98 | 12.79 | 12.91 | 1,834,387 | +0.11(+0.84%) |
Dec 11, 2019 | 12.75 | 12.85 | 12.70 | 12.80 | 1,191,228 | +0.07(+0.56%) |
Dec 10, 2019 | 12.69 | 12.78 | 12.67 | 12.73 | 1,637,771 | +0.05(+0.43%) |
Dec 09, 2019 | 12.59 | 12.74 | 12.57 | 12.68 | 1,433,580 | +0.03(+0.21%) |
Dec 06, 2019 | 12.77 | 12.80 | 12.59 | 12.65 | 2,213,714 | -0.04(-0.35%) |
Dec 05, 2019 | 12.58 | 12.70 | 12.55 | 12.69 | 3,609,828 | +0.12(+0.93%) |
Dec 04, 2019 | 12.59 | 12.69 | 12.52 | 12.58 | 1,917,481 | +0.02(+0.14%) |
Dec 03, 2019 | 12.55 | 12.60 | 12.39 | 12.56 | 2,763,511 | -0.08(-0.64%) |
Dec 02, 2019 | 12.96 | 12.99 | 12.62 | 12.64 | 2,610,681 | -0.29(-2.22%) |
Nov 29, 2019 | 12.99 | 13.00 | 12.90 | 12.93 | 871,305 | -0.10(-0.76%) |
Nov 27, 2019 | 12.92 | 13.05 | 12.85 | 13.03 | 1,908,712 | +0.17(+1.33%) |
Nov 26, 2019 | 12.76 | 12.85 | 12.72 | 12.85 | 2,005,824 | +0.12(+0.92%) |
Nov 25, 2019 | 12.64 | 12.82 | 12.61 | 12.74 | 2,357,586 | +0.12(+0.92%) |
Nov 22, 2019 | 12.65 | 12.68 | 12.59 | 12.62 | 1,501,709 | -0.02(-0.14%) |
Nov 21, 2019 | 12.72 | 12.72 | 12.55 | 12.64 | 1,639,916 | -0.01(-0.07%) |
Nov 20, 2019 | 12.72 | 12.76 | 12.59 | 12.65 | 3,118,781 | -0.08(-0.63%) |
Nov 19, 2019 | 12.66 | 12.79 | 12.57 | 12.73 | 2,983,694 | +0.13(+1.00%) |
Nov 18, 2019 | 12.59 | 12.63 | 12.54 | 12.60 | 1,535,648 | -0.03(-0.21%) |
Nov 15, 2019 | 12.75 | 12.80 | 12.59 | 12.63 | 1,668,590 | -0.08(-0.63%) |
Nov 14, 2019 | 12.74 | 12.79 | 12.67 | 12.71 | 2,632,126 | -0.05(-0.42%) |
Nov 13, 2019 | 12.61 | 12.78 | 12.58 | 12.76 | 3,136,950 | +0.07(+0.56%) |
Nov 12, 2019 | 12.63 | 12.76 | 12.51 | 12.69 | 3,706,744 | +0.11(+0.86%) |
Nov 11, 2019 | 12.48 | 12.65 | 12.43 | 12.59 | 2,112,713 | +0.05(+0.43%) |
Nov 08, 2019 | 12.44 | 12.64 | 12.19 | 12.53 | 3,694,465 | +0.07(+0.58%) |
Nov 07, 2019 | 12.56 | 12.72 | 12.38 | 12.46 | 3,992,520 | -0.04(-0.29%) |
Nov 06, 2019 | 12.45 | 12.50 | 12.34 | 12.50 | 1,885,069 | +0.03(+0.21%) |
Nov 05, 2019 | 12.37 | 12.48 | 12.30 | 12.47 | 2,929,722 | +0.06(+0.50%) |
Nov 04, 2019 | 12.37 | 12.51 | 12.36 | 12.41 | 3,068,130 | +0.12(+0.94%) |
Nov 01, 2019 | 12.33 | 12.38 | 12.26 | 12.29 | 2,099,536 | +0.04(+0.37%) |
Oct 31, 2019 | 12.23 | 12.46 | 12.21 | 12.25 | 3,805,620 | -0.02(-0.15%) |
Oct 30, 2019 | 12.46 | 12.49 | 12.25 | 12.26 | 2,500,410 | -0.22(-1.79%) |
Oct 29, 2019 | 12.50 | 12.60 | 12.44 | 12.49 | 2,331,834 | -0.01(-0.07%) |
Oct 28, 2019 | 12.71 | 12.83 | 12.43 | 12.50 | 3,562,741 | -0.14(-1.13%) |
Oct 25, 2019 | 12.68 | 12.84 | 12.62 | 12.64 | 2,476,160 | -0.05(-0.42%) |
Oct 24, 2019 | 12.67 | 12.70 | 12.59 | 12.69 | 3,015,584 | +0.08(+0.64%) |
Oct 23, 2019 | 12.62 | 12.67 | 12.50 | 12.61 | 3,300,274 | -0.04(-0.28%) |
Oct 22, 2019 | 12.57 | 12.91 | 12.50 | 12.65 | 7,792,939 | +0.38(+3.06%) |
Oct 21, 2019 | 12.13 | 12.34 | 12.13 | 12.27 | 3,853,877 | +0.20(+1.63%) |
Oct 18, 2019 | 11.92 | 12.12 | 11.92 | 12.08 | 2,143,871 | +0.10(+0.82%) |
Oct 17, 2019 | 11.85 | 12.00 | 11.80 | 11.98 | 1,877,459 | +0.16(+1.36%) |
Oct 16, 2019 | 11.87 | 11.90 | 11.74 | 11.82 | 2,132,563 | -0.05(-0.45%) |
Oct 15, 2019 | 11.70 | 11.94 | 11.65 | 11.87 | 3,074,249 | +0.22(+1.92%) |
Oct 14, 2019 | 11.59 | 11.68 | 11.54 | 11.65 | 1,508,307 | -0.01(-0.08%) |
Oct 11, 2019 | 11.75 | 11.79 | 11.65 | 11.66 | 2,827,035 | +0.09(+0.77%) |
Oct 10, 2019 | 11.34 | 11.58 | 11.33 | 11.57 | 3,099,406 | +0.29(+2.53%) |
Oct 09, 2019 | 11.30 | 11.33 | 11.17 | 11.28 | 2,032,726 | +0.09(+0.80%) |
Oct 08, 2019 | 11.12 | 11.42 | 11.04 | 11.19 | 5,436,907 | -0.03(-0.24%) |
Oct 07, 2019 | 11.31 | 11.36 | 11.19 | 11.22 | 3,690,591 | -0.13(-1.18%) |
Oct 04, 2019 | 11.18 | 11.36 | 11.14 | 11.35 | 2,372,488 | +0.20(+1.76%) |
Oct 03, 2019 | 11.12 | 11.19 | 11.05 | 11.16 | 2,267,772 | -0.05(-0.48%) |
Oct 02, 2019 | 11.29 | 11.29 | 11.11 | 11.21 | 2,558,293 | -0.11(-0.95%) |
Oct 01, 2019 | 11.33 | 11.47 | 11.29 | 11.32 | 2,739,381 | +0.08(+0.72%) |
Sep 30, 2019 | 11.38 | 11.41 | 11.24 | 11.24 | 2,952,451 | -0.13(-1.18%) |
Sep 27, 2019 | 11.76 | 11.76 | 11.34 | 11.37 | 2,066,508 | -0.36(-3.05%) |
Sep 26, 2019 | 11.69 | 11.81 | 11.68 | 11.73 | 4,310,439 | -0.01(-0.08%) |
Sep 25, 2019 | 11.58 | 11.78 | 11.45 | 11.74 | 4,348,260 | +0.12(+1.00%) |
Sep 24, 2019 | 11.63 | 11.74 | 11.60 | 11.62 | 5,682,886 | +0.01(+0.08%) |
Sep 23, 2019 | 11.65 | 11.69 | 11.56 | 11.61 | 2,305,283 | -0.04(-0.31%) |
Sep 20, 2019 | 11.59 | 11.75 | 11.58 | 11.65 | 8,766,148 | +0.08(+0.70%) |
Sep 19, 2019 | 11.55 | 11.72 | 11.53 | 11.57 | 3,746,753 | +0.04(+0.39%) |
Sep 18, 2019 | 11.42 | 11.57 | 11.34 | 11.52 | 3,747,092 | +0.06(+0.55%) |
Sep 17, 2019 | 11.58 | 11.67 | 11.36 | 11.46 | 3,406,563 | -0.17(-1.46%) |
Sep 16, 2019 | 11.28 | 11.67 | 11.25 | 11.63 | 3,966,642 | +0.27(+2.36%) |
Sep 13, 2019 | 11.63 | 11.67 | 11.30 | 11.36 | 9,592,506 | -0.21(-1.78%) |
Sep 12, 2019 | 11.83 | 11.83 | 11.57 | 11.57 | 3,405,117 | -0.27(-2.26%) |
Sep 11, 2019 | 11.67 | 11.84 | 11.52 | 11.83 | 2,781,779 | +0.17(+1.45%) |
Sep 10, 2019 | 11.73 | 11.74 | 11.44 | 11.67 | 4,156,910 | -0.03(-0.23%) |
Sep 09, 2019 | 11.39 | 11.71 | 11.39 | 11.69 | 4,385,756 | +0.35(+3.07%) |
Sep 06, 2019 | 11.50 | 11.68 | 11.33 | 11.34 | 3,877,083 | -0.12(-1.01%) |
Sep 05, 2019 | 11.51 | 11.59 | 11.42 | 11.46 | 3,395,558 | +0.10(+0.86%) |
Sep 04, 2019 | 11.43 | 11.43 | 11.23 | 11.36 | 2,156,824 | +0.01(+0.08%) |
Sep 03, 2019 | 11.18 | 11.40 | 11.17 | 11.35 | 4,291,168 | +0.05(+0.47%) |
Aug 30, 2019 | 11.27 | 11.31 | 11.15 | 11.30 | 5,312,376 | +0.08(+0.72%) |
Aug 29, 2019 | 11.15 | 11.23 | 11.08 | 11.22 | 1,943,055 | +0.18(+1.62%) |
Aug 28, 2019 | 10.92 | 11.08 | 10.88 | 11.04 | 2,427,128 | +0.10(+0.89%) |
Aug 27, 2019 | 11.14 | 11.16 | 10.86 | 10.94 | 1,945,275 | -0.13(-1.20%) |
Aug 26, 2019 | 11.01 | 11.11 | 10.99 | 11.08 | 2,065,619 | +0.13(+1.22%) |
Aug 23, 2019 | 11.05 | 11.22 | 10.90 | 10.94 | 3,661,676 | -0.15(-1.36%) |
Aug 22, 2019 | 11.09 | 11.23 | 11.05 | 11.09 | 3,743,473 | +0.07(+0.65%) |
Aug 21, 2019 | 11.17 | 11.25 | 11.00 | 11.02 | 2,137,371 | -0.05(-0.48%) |
Aug 20, 2019 | 11.15 | 11.22 | 11.05 | 11.08 | 2,304,374 | -0.06(-0.56%) |
Aug 19, 2019 | 11.18 | 11.22 | 11.08 | 11.14 | 3,497,936 | +0.10(+0.89%) |
Aug 16, 2019 | 10.92 | 11.09 | 10.86 | 11.04 | 2,136,165 | +0.21(+1.97%) |
Aug 15, 2019 | 10.76 | 10.86 | 10.70 | 10.83 | 2,447,243 | +0.15(+1.42%) |
Aug 14, 2019 | 10.75 | 10.83 | 10.53 | 10.68 | 4,477,091 | -0.30(-2.75%) |
Aug 13, 2019 | 10.80 | 11.16 | 10.80 | 10.98 | 4,236,503 | +0.11(+0.98%) |
Aug 12, 2019 | 11.06 | 11.14 | 10.85 | 10.87 | 1,450,007 | -0.28(-2.55%) |
Aug 09, 2019 | 11.29 | 11.32 | 11.15 | 11.16 | 3,726,589 | -0.18(-1.57%) |
Aug 08, 2019 | 11.25 | 11.43 | 11.21 | 11.33 | 4,269,302 | +0.18(+1.59%) |
Aug 07, 2019 | 10.96 | 11.24 | 10.91 | 11.16 | 3,395,582 | +0.01(+0.08%) |
Aug 06, 2019 | 11.02 | 11.19 | 10.94 | 11.15 | 3,740,984 | +0.22(+2.03%) |
Aug 05, 2019 | 11.04 | 11.09 | 10.78 | 10.92 | 4,850,203 | -0.34(-3.00%) |
Aug 02, 2019 | 11.25 | 11.35 | 11.03 | 11.26 | 4,834,610 | +0.03(+0.24%) |
Aug 01, 2019 | 11.40 | 11.60 | 11.19 | 11.24 | 4,529,443 | -0.19(-1.63%) |
Jul 31, 2019 | 11.66 | 11.73 | 11.37 | 11.42 | 3,684,847 | -0.19(-1.61%) |
Jul 30, 2019 | 11.48 | 11.67 | 11.48 | 11.61 | 3,015,857 | +0.04(+0.38%) |
Jul 29, 2019 | 11.33 | 11.62 | 11.33 | 11.56 | 5,940,295 | +0.23(+2.04%) |
Jul 26, 2019 | 11.76 | 11.80 | 11.31 | 11.33 | 8,163,059 | -0.37(-3.19%) |
Jul 25, 2019 | 12.08 | 12.08 | 11.69 | 11.71 | 4,445,337 | -0.36(-2.95%) |
Jul 24, 2019 | 11.84 | 12.13 | 11.76 | 12.06 | 7,441,885 | +0.20(+1.72%) |
Jul 23, 2019 | 11.66 | 11.89 | 11.62 | 11.86 | 4,473,615 | +0.17(+1.44%) |
Jul 22, 2019 | 11.80 | 11.91 | 11.68 | 11.69 | 6,994,905 | -0.12(-1.05%) |
Jul 19, 2019 | 11.88 | 11.98 | 11.80 | 11.81 | 3,385,149 | -0.10(-0.82%) |
Jul 18, 2019 | 11.78 | 11.97 | 11.72 | 11.91 | 6,341,379 | +0.17(+1.44%) |
Jul 17, 2019 | 11.97 | 11.97 | 11.70 | 11.74 | 5,303,447 | -0.26(-2.15%) |
Jul 16, 2019 | 11.89 | 12.03 | 11.80 | 12.00 | 5,325,621 | +0.08(+0.67%) |
Jul 15, 2019 | 12.29 | 12.29 | 11.88 | 11.92 | 5,439,482 | -0.33(-2.69%) |
Jul 12, 2019 | 12.21 | 12.28 | 12.15 | 12.25 | 6,062,556 | +0.09(+0.73%) |
Jul 11, 2019 | 12.12 | 12.16 | 11.88 | 12.16 | 6,162,813 | +0.20(+1.63%) |
Jul 10, 2019 | 12.00 | 12.01 | 11.91 | 11.96 | 5,454,624 | -0.01(-0.07%) |
Jul 09, 2019 | 12.07 | 12.12 | 11.88 | 11.97 | 7,928,135 | -0.21(-1.75%) |
Jul 08, 2019 | 12.29 | 12.33 | 12.10 | 12.19 | 4,218,589 | -0.18(-1.44%) |
Jul 05, 2019 | 12.20 | 12.39 | 12.18 | 12.36 | 4,071,067 | +0.21(+1.76%) |
Jul 03, 2019 | 12.07 | 12.26 | 12.07 | 12.15 | 4,273,343 | +0.16(+1.33%) |
Jul 02, 2019 | 12.03 | 12.10 | 11.90 | 11.99 | 6,444,592 | -0.03(-0.22%) |
Jul 01, 2019 | 11.87 | 12.03 | 11.76 | 12.02 | 5,596,766 | +0.34(+2.89%) |
Jun 28, 2019 | 11.75 | 11.80 | 11.63 | 11.68 | 44,675,536 | +0.00(+0.00%) |
Jun 27, 2019 | 11.61 | 11.69 | 11.48 | 11.68 | 7,072,807 | +0.12(+1.08%) |
Jun 26, 2019 | 11.62 | 11.70 | 11.51 | 11.56 | 4,696,544 | -0.02(-0.15%) |
Jun 25, 2019 | 11.88 | 11.88 | 11.55 | 11.57 | 7,259,216 | -0.31(-2.62%) |
Jun 24, 2019 | 11.96 | 12.08 | 11.87 | 11.88 | 6,117,611 | -0.06(-0.52%) |
Jun 21, 2019 | 12.10 | 12.21 | 11.94 | 11.95 | 5,493,639 | -0.24(-1.97%) |
Jun 20, 2019 | 12.44 | 12.44 | 12.15 | 12.19 | 5,472,697 | -0.14(-1.15%) |
Jun 19, 2019 | 12.29 | 12.36 | 12.20 | 12.33 | 4,272,075 | +0.04(+0.29%) |
Jun 18, 2019 | 12.16 | 12.38 | 12.15 | 12.29 | 5,022,686 | +0.16(+1.32%) |
Jun 17, 2019 | 12.30 | 12.36 | 12.12 | 12.13 | 3,486,619 | -0.16(-1.30%) |
Jun 14, 2019 | 12.29 | 12.33 | 12.16 | 12.29 | 2,918,271 | -0.02(-0.14%) |
Jun 13, 2019 | 12.37 | 12.44 | 12.28 | 12.31 | 3,258,418 | +0.01(+0.07%) |
Jun 12, 2019 | 12.44 | 12.48 | 12.28 | 12.30 | 3,464,723 | -0.15(-1.21%) |
Jun 11, 2019 | 12.61 | 12.71 | 12.35 | 12.45 | 5,232,545 | -0.09(-0.71%) |
Jun 10, 2019 | 12.57 | 12.81 | 12.53 | 12.54 | 2,862,429 | -0.04(-0.28%) |
Jun 07, 2019 | 12.74 | 12.76 | 12.54 | 12.58 | 2,692,032 | -0.13(-1.05%) |
Jun 06, 2019 | 12.60 | 12.76 | 12.54 | 12.71 | 3,053,768 | +0.12(+0.92%) |
Jun 05, 2019 | 12.53 | 12.60 | 12.42 | 12.60 | 3,110,503 | +0.12(+0.93%) |
Jun 04, 2019 | 12.31 | 12.54 | 12.30 | 12.48 | 3,314,974 | +0.30(+2.48%) |
Jun 03, 2019 | 12.07 | 12.34 | 12.06 | 12.18 | 3,577,459 | +0.13(+1.11%) |
May 31, 2019 | 12.04 | 12.12 | 11.83 | 12.04 | 6,692,898 | -0.16(-1.31%) |
May 30, 2019 | 12.44 | 12.51 | 12.09 | 12.20 | 3,818,670 | -0.19(-1.51%) |
May 29, 2019 | 12.20 | 12.40 | 12.14 | 12.39 | 4,745,367 | +0.11(+0.87%) |
May 28, 2019 | 12.18 | 12.36 | 12.13 | 12.28 | 2,523,602 | +0.08(+0.66%) |
May 24, 2019 | 12.19 | 12.26 | 12.15 | 12.20 | 1,882,926 | +0.09(+0.73%) |
May 23, 2019 | 12.24 | 12.28 | 12.05 | 12.12 | 2,429,761 | -0.26(-2.08%) |
May 22, 2019 | 12.32 | 12.47 | 12.32 | 12.37 | 2,117,115 | +0.00(+0.00%) |
May 21, 2019 | 12.44 | 12.54 | 12.36 | 12.37 | 2,957,645 | -0.02(-0.14%) |
May 20, 2019 | 12.20 | 12.45 | 12.20 | 12.39 | 3,613,097 | +0.14(+1.16%) |
May 17, 2019 | 12.25 | 12.44 | 12.24 | 12.25 | 2,013,877 | -0.12(-1.01%) |
May 16, 2019 | 12.37 | 12.54 | 12.32 | 12.37 | 2,057,333 | +0.02(+0.14%) |
May 15, 2019 | 12.19 | 12.42 | 12.13 | 12.36 | 2,471,341 | +0.04(+0.29%) |
May 14, 2019 | 12.10 | 12.42 | 12.07 | 12.32 | 3,425,279 | +0.25(+2.06%) |
May 13, 2019 | 12.23 | 12.30 | 12.05 | 12.07 | 2,608,142 | -0.50(-3.96%) |
May 10, 2019 | 12.40 | 12.60 | 12.30 | 12.57 | 2,232,241 | +0.09(+0.71%) |
May 09, 2019 | 12.39 | 12.50 | 12.22 | 12.48 | 3,272,140 | +0.02(+0.14%) |
May 08, 2019 | 12.76 | 12.82 | 12.42 | 12.46 | 5,881,222 | -0.35(-2.71%) |
May 07, 2019 | 12.92 | 12.98 | 12.70 | 12.81 | 2,547,032 | -0.18(-1.37%) |
May 06, 2019 | 12.77 | 13.00 | 12.71 | 12.99 | 2,359,434 | +0.00(+0.00%) |
May 03, 2019 | 13.03 | 13.07 | 12.85 | 12.99 | 2,267,679 | +0.01(+0.07%) |
May 02, 2019 | 12.98 | 13.08 | 12.83 | 12.98 | 2,368,851 | +0.03(+0.21%) |
May 01, 2019 | 13.08 | 13.31 | 12.93 | 12.95 | 4,700,050 | -0.06(-0.48%) |
Apr 30, 2019 | 13.00 | 13.05 | 12.83 | 13.01 | 4,127,716 | +0.04(+0.27%) |
Apr 29, 2019 | 12.92 | 13.08 | 12.84 | 12.98 | 3,799,568 | +0.11(+0.83%) |
Apr 26, 2019 | 12.76 | 12.91 | 12.70 | 12.87 | 2,739,507 | +0.17(+1.33%) |
Apr 25, 2019 | 12.55 | 12.82 | 12.50 | 12.70 | 5,370,866 | +0.04(+0.35%) |
Apr 24, 2019 | 12.47 | 12.72 | 12.44 | 12.66 | 3,705,411 | +0.23(+1.86%) |
Apr 23, 2019 | 12.37 | 12.66 | 12.20 | 12.43 | 7,031,207 | +0.20(+1.67%) |
Apr 22, 2019 | 12.16 | 12.27 | 12.11 | 12.22 | 2,843,594 | +0.00(+0.00%) |
Apr 18, 2019 | 12.19 | 12.28 | 12.16 | 12.22 | 1,856,150 | +0.01(+0.07%) |
Apr 17, 2019 | 12.42 | 12.44 | 12.20 | 12.21 | 2,151,687 | -0.19(-1.51%) |
Apr 16, 2019 | 12.32 | 12.43 | 12.27 | 12.40 | 2,959,206 | +0.13(+1.09%) |
Apr 15, 2019 | 12.42 | 12.51 | 12.20 | 12.27 | 2,132,072 | -0.14(-1.15%) |
Apr 12, 2019 | 12.44 | 12.56 | 12.29 | 12.41 | 2,973,059 | -0.01(-0.07%) |
Apr 11, 2019 | 12.31 | 12.43 | 12.28 | 12.42 | 2,345,897 | +0.15(+1.23%) |
Apr 10, 2019 | 12.14 | 12.32 | 12.13 | 12.27 | 2,504,028 | +0.13(+1.10%) |
Apr 09, 2019 | 12.52 | 12.52 | 12.08 | 12.13 | 3,500,986 | -0.43(-3.40%) |
Apr 08, 2019 | 12.25 | 12.57 | 12.21 | 12.56 | 1,944,142 | +0.20(+1.65%) |
Apr 05, 2019 | 12.32 | 12.36 | 12.20 | 12.36 | 1,589,411 | +0.04(+0.36%) |
Apr 04, 2019 | 12.06 | 12.31 | 12.04 | 12.31 | 1,778,075 | +0.22(+1.84%) |
Apr 03, 2019 | 12.18 | 12.20 | 12.06 | 12.09 | 2,231,109 | +0.04(+0.37%) |
Apr 02, 2019 | 11.95 | 12.06 | 11.88 | 12.04 | 2,796,482 | +0.08(+0.67%) |
Apr 01, 2019 | 11.80 | 11.97 | 11.77 | 11.96 | 1,992,867 | +0.24(+2.05%) |
Mar 29, 2019 | 11.91 | 11.93 | 11.64 | 11.72 | 2,372,642 | -0.10(-0.83%) |
Mar 28, 2019 | 11.67 | 11.87 | 11.58 | 11.82 | 3,094,517 | +0.16(+1.37%) |
Mar 27, 2019 | 11.67 | 11.80 | 11.50 | 11.66 | 2,765,807 | -0.06(-0.53%) |
Mar 26, 2019 | 11.54 | 11.80 | 11.53 | 11.72 | 2,675,997 | +0.25(+2.17%) |
Mar 25, 2019 | 11.63 | 11.73 | 11.41 | 11.48 | 4,530,981 | -0.16(-1.38%) |
Mar 22, 2019 | 11.87 | 11.92 | 11.57 | 11.64 | 3,543,663 | -0.35(-2.89%) |
Mar 21, 2019 | 11.71 | 12.10 | 11.69 | 11.98 | 4,157,806 | +0.27(+2.28%) |
Mar 20, 2019 | 11.83 | 11.91 | 11.70 | 11.72 | 3,102,836 | -0.11(-0.90%) |
Mar 19, 2019 | 12.01 | 12.01 | 11.76 | 11.82 | 2,693,816 | -0.10(-0.82%) |
Mar 18, 2019 | 11.67 | 11.97 | 11.67 | 11.92 | 2,350,412 | +0.27(+2.29%) |
Mar 15, 2019 | 11.65 | 11.75 | 11.58 | 11.65 | 5,906,630 | +0.01(+0.08%) |
Mar 14, 2019 | 11.69 | 11.76 | 11.59 | 11.64 | 1,501,280 | -0.04(-0.30%) |
Mar 13, 2019 | 11.70 | 11.78 | 11.63 | 11.68 | 2,644,634 | +0.04(+0.30%) |
Mar 12, 2019 | 11.71 | 11.72 | 11.52 | 11.64 | 2,132,888 | -0.04(-0.38%) |
Mar 11, 2019 | 11.40 | 11.69 | 11.35 | 11.69 | 3,218,125 | +0.31(+2.73%) |
Mar 08, 2019 | 11.26 | 11.43 | 11.24 | 11.38 | 4,105,492 | +0.02(+0.16%) |
Mar 07, 2019 | 11.48 | 11.51 | 11.31 | 11.36 | 1,866,643 | -0.15(-1.31%) |
Mar 06, 2019 | 11.65 | 11.74 | 11.50 | 11.51 | 2,188,246 | -0.15(-1.30%) |
Mar 05, 2019 | 11.78 | 11.78 | 11.64 | 11.66 | 2,249,088 | -0.13(-1.13%) |
Mar 04, 2019 | 11.61 | 11.86 | 11.56 | 11.80 | 2,970,722 | +0.20(+1.69%) |
Mar 01, 2019 | 11.65 | 11.75 | 11.57 | 11.60 | 2,620,706 | +0.06(+0.54%) |
Feb 28, 2019 | 11.65 | 11.68 | 11.51 | 11.54 | 3,236,306 | -0.16(-1.37%) |
Feb 27, 2019 | 11.71 | 11.77 | 11.57 | 11.70 | 1,698,815 | +0.01(+0.08%) |
Feb 26, 2019 | 11.56 | 11.78 | 11.52 | 11.69 | 2,244,867 | +0.09(+0.77%) |
Feb 25, 2019 | 11.89 | 11.91 | 11.60 | 11.60 | 1,760,143 | -0.21(-1.81%) |
Feb 22, 2019 | 11.70 | 11.81 | 11.70 | 11.81 | 1,458,348 | +0.14(+1.22%) |
Feb 21, 2019 | 11.83 | 11.88 | 11.64 | 11.67 | 1,478,169 | -0.17(-1.43%) |
Feb 20, 2019 | 11.83 | 11.88 | 11.73 | 11.84 | 2,340,848 | +0.03(+0.23%) |
Feb 19, 2019 | 11.56 | 11.83 | 11.52 | 11.81 | 1,873,737 | +0.17(+1.45%) |
Feb 15, 2019 | 11.32 | 11.83 | 11.32 | 11.64 | 6,448,884 | +0.46(+4.13%) |
Feb 14, 2019 | 11.17 | 11.22 | 11.07 | 11.18 | 2,024,047 | -0.09(-0.79%) |
Feb 13, 2019 | 11.32 | 11.35 | 11.19 | 11.27 | 1,450,086 | -0.01(-0.08%) |
Feb 12, 2019 | 11.11 | 11.34 | 11.08 | 11.28 | 2,700,195 | +0.24(+2.17%) |
Feb 11, 2019 | 11.06 | 11.08 | 10.92 | 11.04 | 2,100,003 | +0.05(+0.49%) |
Feb 08, 2019 | 11.14 | 11.21 | 10.74 | 10.99 | 4,004,916 | -0.16(-1.44%) |
Feb 07, 2019 | 11.16 | 11.24 | 11.01 | 11.15 | 1,906,655 | +0.02(+0.16%) |
Feb 06, 2019 | 11.09 | 11.22 | 11.08 | 11.13 | 1,609,170 | -0.02(-0.16%) |
Feb 05, 2019 | 11.16 | 11.18 | 11.02 | 11.15 | 1,739,531 | -0.01(-0.08%) |
Feb 04, 2019 | 11.19 | 11.21 | 11.08 | 11.16 | 1,532,131 | -0.04(-0.32%) |
Feb 01, 2019 | 11.12 | 11.21 | 11.03 | 11.19 | 3,095,460 | +0.10(+0.88%) |
Jan 31, 2019 | 10.95 | 11.11 | 10.90 | 11.09 | 2,227,200 | +0.10(+0.89%) |
Jan 30, 2019 | 10.84 | 11.08 | 10.76 | 11.00 | 2,946,153 | +0.19(+1.73%) |
Jan 29, 2019 | 10.75 | 10.90 | 10.70 | 10.81 | 3,959,635 | +0.09(+0.83%) |
Jan 28, 2019 | 10.58 | 10.86 | 10.58 | 10.72 | 2,696,212 | +0.01(+0.08%) |
Jan 25, 2019 | 10.70 | 10.76 | 10.63 | 10.71 | 1,976,751 | +0.09(+0.84%) |
Jan 24, 2019 | 10.38 | 10.65 | 10.38 | 10.62 | 3,216,523 | +0.23(+2.22%) |
Jan 23, 2019 | 10.37 | 10.54 | 10.33 | 10.39 | 2,671,153 | +0.04(+0.43%) |
Jan 22, 2019 | 10.39 | 10.44 | 10.28 | 10.35 | 3,944,558 | -0.11(-1.02%) |
Jan 18, 2019 | 10.41 | 10.64 | 10.21 | 10.45 | 3,179,273 | +0.10(+0.94%) |
Jan 17, 2019 | 10.01 | 10.54 | 10.01 | 10.36 | 4,934,465 | +0.11(+1.04%) |
Jan 16, 2019 | 10.12 | 10.34 | 9.973 | 10.25 | 5,947,867 | +0.24(+2.40%) |
Jan 15, 2019 | 9.831 | 10.02 | 9.751 | 10.01 | 2,538,459 | +0.19(+1.90%) |
Jan 14, 2019 | 9.769 | 9.938 | 9.733 | 9.822 | 2,140,330 | -0.04(-0.36%) |
Jan 11, 2019 | 9.769 | 9.867 | 9.609 | 9.858 | 1,949,189 | +0.01(+0.09%) |
Jan 10, 2019 | 9.742 | 9.902 | 9.698 | 9.849 | 1,566,305 | +0.02(+0.18%) |
Jan 09, 2019 | 9.662 | 9.893 | 9.627 | 9.831 | 2,485,990 | +0.22(+2.31%) |
Jan 08, 2019 | 9.529 | 9.609 | 9.360 | 9.609 | 2,556,610 | +0.20(+2.17%) |
Jan 07, 2019 | 9.555 | 9.555 | 9.333 | 9.404 | 4,250,574 | -0.20(-2.04%) |
Jan 04, 2019 | 9.467 | 9.600 | 9.360 | 9.600 | 3,741,102 | +0.25(+2.66%) |
Jan 03, 2019 | 9.315 | 9.431 | 9.111 | 9.351 | 2,930,018 | +0.01(+0.10%) |