Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.54 | 14.72 | 14.26 | 14.63 | 4,010,100 | +0.03(+0.21%) |
Jan 30, 2020 | 14.42 | 14.64 | 14.22 | 14.60 | 2,136,119 | +0.08(+0.55%) |
Jan 29, 2020 | 14.68 | 14.83 | 14.48 | 14.52 | 2,455,481 | +0.01(+0.07%) |
Jan 28, 2020 | 14.31 | 14.80 | 14.31 | 14.51 | 4,137,001 | +0.39(+2.76%) |
Jan 27, 2020 | 13.97 | 14.26 | 13.92 | 14.12 | 2,367,055 | -0.16(-1.12%) |
Jan 24, 2020 | 14.50 | 14.53 | 14.21 | 14.28 | 2,064,400 | -0.17(-1.14%) |
Jan 23, 2020 | 14.30 | 14.54 | 14.09 | 14.45 | 2,963,936 | +0.05(+0.38%) |
Jan 22, 2020 | 14.43 | 14.56 | 14.36 | 14.39 | 1,567,116 | +0.04(+0.28%) |
Jan 21, 2020 | 14.11 | 14.41 | 13.99 | 14.35 | 2,817,446 | +0.07(+0.49%) |
Jan 17, 2020 | 14.06 | 14.29 | 13.93 | 14.28 | 3,800,300 | +0.27(+1.93%) |
Jan 16, 2020 | 14.14 | 14.45 | 13.91 | 14.01 | 3,885,130 | +0.01(+0.07%) |
Jan 15, 2020 | 14.29 | 14.33 | 13.59 | 14.00 | 7,098,513 | -0.68(-4.63%) |
Jan 14, 2020 | 14.35 | 14.74 | 14.29 | 14.68 | 5,575,266 | +0.25(+1.73%) |
Jan 13, 2020 | 14.11 | 14.46 | 13.92 | 14.43 | 2,639,666 | +0.36(+2.56%) |
Jan 10, 2020 | 14.31 | 14.39 | 13.98 | 14.07 | 2,349,600 | -0.19(-1.33%) |
Jan 09, 2020 | 14.12 | 14.31 | 13.99 | 14.26 | 2,683,813 | +0.13(+0.92%) |
Jan 08, 2020 | 14.15 | 14.47 | 14.10 | 14.13 | 3,304,136 | -0.05(-0.35%) |
Jan 07, 2020 | 14.09 | 14.39 | 14.02 | 14.18 | 8,298,571 | +0.11(+0.78%) |
Jan 06, 2020 | 13.27 | 14.08 | 13.26 | 14.07 | 4,184,193 | +0.59(+4.38%) |
Jan 03, 2020 | 13.22 | 13.48 | 13.07 | 13.48 | 2,928,300 | +0.19(+1.39%) |
Jan 02, 2020 | 13.68 | 13.71 | 13.13 | 13.29 | 3,288,484 | -0.26(-1.88%) |
Dec 31, 2019 | 13.66 | 13.90 | 13.54 | 13.55 | 2,912,700 | -0.12(-0.88%) |
Dec 30, 2019 | 13.80 | 13.94 | 13.66 | 13.67 | 4,015,516 | -0.13(-0.94%) |
Dec 27, 2019 | 13.65 | 13.82 | 13.62 | 13.80 | 3,012,500 | +0.19(+1.40%) |
Dec 26, 2019 | 13.90 | 13.94 | 13.57 | 13.61 | 1,822,730 | -0.31(-2.23%) |
Dec 24, 2019 | 13.75 | 13.96 | 13.74 | 13.92 | 1,526,800 | +0.17(+1.24%) |
Dec 23, 2019 | 13.47 | 13.78 | 13.45 | 13.75 | 4,420,734 | +0.35(+2.57%) |
Dec 20, 2019 | 13.01 | 13.43 | 12.90 | 13.40 | 6,797,900 | +0.37(+2.80%) |
Dec 19, 2019 | 13.12 | 13.18 | 12.98 | 13.04 | 3,902,408 | -0.01(-0.08%) |
Dec 18, 2019 | 12.95 | 13.23 | 12.95 | 13.05 | 4,961,561 | +0.08(+0.62%) |
Dec 17, 2019 | 12.88 | 13.00 | 12.61 | 12.97 | 5,350,212 | +0.01(+0.08%) |
Dec 16, 2019 | 13.35 | 13.44 | 12.94 | 12.96 | 7,942,496 | -0.38(-2.85%) |
Dec 13, 2019 | 13.05 | 13.37 | 12.86 | 13.34 | 5,807,200 | +0.56(+4.38%) |
Dec 12, 2019 | 12.31 | 12.85 | 12.23 | 12.78 | 3,873,178 | +0.54(+4.41%) |
Dec 11, 2019 | 11.94 | 12.27 | 11.91 | 12.24 | 4,065,913 | +0.32(+2.68%) |
Dec 10, 2019 | 12.09 | 12.16 | 11.86 | 11.92 | 2,577,218 | -0.14(-1.20%) |
Dec 09, 2019 | 12.06 | 12.19 | 12.01 | 12.06 | 2,638,766 | -0.01(-0.04%) |
Dec 06, 2019 | 11.92 | 12.16 | 11.88 | 12.07 | 4,089,300 | +0.33(+2.81%) |
Dec 05, 2019 | 11.74 | 12.04 | 11.67 | 11.74 | 3,591,061 | +0.12(+1.03%) |
Dec 04, 2019 | 11.20 | 11.74 | 11.20 | 11.62 | 5,217,492 | +0.46(+4.12%) |
Dec 03, 2019 | 11.20 | 11.21 | 10.83 | 11.16 | 4,130,601 | -0.29(-2.58%) |
Dec 02, 2019 | 11.75 | 11.79 | 11.36 | 11.46 | 2,582,886 | -0.24(-2.09%) |
Nov 29, 2019 | 11.80 | 11.87 | 11.69 | 11.70 | 1,247,800 | -0.11(-0.93%) |
Nov 27, 2019 | 11.66 | 11.86 | 11.59 | 11.81 | 2,724,100 | +0.19(+1.64%) |
Nov 26, 2019 | 11.72 | 11.76 | 11.54 | 11.62 | 2,809,455 | -0.12(-1.02%) |
Nov 25, 2019 | 11.68 | 11.87 | 11.68 | 11.74 | 2,008,730 | +0.07(+0.60%) |
Nov 22, 2019 | 11.53 | 11.81 | 11.47 | 11.67 | 1,687,400 | +0.24(+2.10%) |
Nov 21, 2019 | 11.55 | 11.63 | 11.43 | 11.43 | 1,597,683 | -0.14(-1.21%) |
Nov 20, 2019 | 11.61 | 11.72 | 11.43 | 11.57 | 2,605,505 | -0.12(-1.03%) |
Nov 19, 2019 | 11.76 | 11.80 | 11.64 | 11.69 | 1,779,702 | -0.04(-0.34%) |
Nov 18, 2019 | 11.76 | 11.82 | 11.43 | 11.73 | 2,395,429 | -0.03(-0.26%) |
Nov 15, 2019 | 12.35 | 12.39 | 11.74 | 11.76 | 2,693,000 | -0.56(-4.55%) |
Nov 14, 2019 | 11.96 | 12.37 | 11.90 | 12.32 | 4,196,094 | +0.35(+2.92%) |
Nov 13, 2019 | 11.97 | 12.03 | 11.80 | 11.97 | 2,771,227 | -0.04(-0.33%) |
Nov 12, 2019 | 12.02 | 12.23 | 11.95 | 12.01 | 2,883,053 | -0.10(-0.83%) |
Nov 11, 2019 | 12.05 | 12.17 | 11.88 | 12.11 | 1,848,612 | -0.05(-0.41%) |
Nov 08, 2019 | 12.20 | 12.30 | 11.99 | 12.16 | 2,902,800 | +0.02(+0.16%) |
Nov 07, 2019 | 12.26 | 12.45 | 12.11 | 12.14 | 3,126,477 | +0.14(+1.17%) |
Nov 06, 2019 | 12.19 | 12.25 | 11.88 | 12.00 | 3,855,958 | -0.33(-2.68%) |
Nov 05, 2019 | 12.19 | 12.44 | 12.18 | 12.33 | 2,972,074 | +0.18(+1.48%) |
Nov 04, 2019 | 11.98 | 12.36 | 11.89 | 12.15 | 4,058,571 | +0.26(+2.19%) |
Nov 01, 2019 | 11.96 | 12.10 | 11.75 | 11.89 | 6,969,200 | -0.05(-0.42%) |
Oct 31, 2019 | 12.03 | 12.13 | 11.61 | 11.94 | 5,439,663 | -0.08(-0.67%) |
Oct 30, 2019 | 12.75 | 13.22 | 11.36 | 12.02 | 25,074,256 | +1.46(+13.83%) |
Oct 29, 2019 | 10.04 | 10.58 | 9.920 | 10.56 | 6,987,349 | +0.26(+2.52%) |
Oct 28, 2019 | 10.20 | 10.53 | 10.20 | 10.30 | 3,427,173 | +0.13(+1.28%) |
Oct 25, 2019 | 10.05 | 10.25 | 9.985 | 10.17 | 2,213,500 | +0.10(+0.99%) |
Oct 24, 2019 | 10.23 | 10.30 | 9.930 | 10.07 | 3,109,105 | -0.12(-1.18%) |
Oct 23, 2019 | 10.62 | 10.62 | 10.06 | 10.19 | 4,712,975 | -0.37(-3.50%) |
Oct 22, 2019 | 10.87 | 10.87 | 10.21 | 10.56 | 8,180,841 | -0.74(-6.55%) |
Oct 21, 2019 | 11.33 | 11.42 | 11.11 | 11.30 | 2,180,155 | +0.08(+0.67%) |
Oct 18, 2019 | 11.12 | 11.38 | 11.01 | 11.22 | 2,727,100 | +0.11(+0.94%) |
Oct 17, 2019 | 11.61 | 11.68 | 11.07 | 11.12 | 4,686,991 | -0.38(-3.30%) |
Oct 16, 2019 | 11.38 | 11.88 | 11.32 | 11.50 | 4,207,689 | +0.11(+0.92%) |
Oct 15, 2019 | 11.58 | 11.59 | 11.38 | 11.39 | 1,997,309 | -0.13(-1.13%) |
Oct 14, 2019 | 11.64 | 11.71 | 11.33 | 11.53 | 2,021,513 | -0.14(-1.24%) |
Oct 11, 2019 | 11.33 | 11.83 | 11.23 | 11.67 | 3,542,100 | +0.57(+5.14%) |
Oct 10, 2019 | 10.63 | 11.16 | 10.63 | 11.10 | 2,674,552 | +0.45(+4.23%) |
Oct 09, 2019 | 11.04 | 11.05 | 10.37 | 10.65 | 2,490,657 | -0.30(-2.74%) |
Oct 08, 2019 | 11.01 | 11.20 | 10.65 | 10.95 | 2,107,156 | -0.25(-2.23%) |
Oct 07, 2019 | 11.04 | 11.24 | 10.83 | 11.20 | 1,956,835 | +0.17(+1.59%) |
Oct 04, 2019 | 10.79 | 11.06 | 10.69 | 11.03 | 1,586,900 | +0.18(+1.61%) |
Oct 03, 2019 | 10.64 | 10.94 | 10.37 | 10.85 | 2,255,655 | +0.21(+1.93%) |
Oct 02, 2019 | 11.21 | 11.21 | 10.61 | 10.64 | 4,358,375 | -0.69(-6.05%) |
Oct 01, 2019 | 11.47 | 11.58 | 11.21 | 11.33 | 2,351,136 | -0.06(-0.53%) |
Sep 30, 2019 | 11.32 | 11.50 | 11.27 | 11.39 | 2,239,911 | +0.13(+1.20%) |
Sep 27, 2019 | 11.05 | 11.38 | 11.04 | 11.26 | 3,788,200 | +0.34(+3.07%) |
Sep 26, 2019 | 10.74 | 11.13 | 10.65 | 10.92 | 2,471,792 | -0.07(-0.64%) |
Sep 25, 2019 | 11.04 | 11.27 | 10.98 | 10.99 | 3,109,123 | +0.00(+0.00%) |
Sep 24, 2019 | 11.20 | 11.46 | 10.89 | 10.99 | 2,354,588 | -0.21(-1.87%) |
Sep 23, 2019 | 11.23 | 11.49 | 11.19 | 11.20 | 2,851,341 | -0.15(-1.32%) |
Sep 20, 2019 | 11.51 | 11.61 | 11.26 | 11.35 | 4,110,900 | -0.16(-1.39%) |
Sep 19, 2019 | 11.48 | 11.66 | 11.35 | 11.51 | 3,035,566 | +0.09(+0.79%) |
Sep 18, 2019 | 11.21 | 11.99 | 11.02 | 11.42 | 5,993,604 | -0.15(-1.30%) |
Sep 17, 2019 | 11.42 | 11.62 | 11.35 | 11.57 | 2,577,319 | +0.18(+1.58%) |
Sep 16, 2019 | 11.20 | 11.55 | 11.09 | 11.39 | 2,537,881 | +0.07(+0.62%) |
Sep 13, 2019 | 11.61 | 11.75 | 11.30 | 11.32 | 3,741,400 | -0.26(-2.25%) |
Sep 12, 2019 | 10.84 | 11.66 | 10.74 | 11.58 | 6,672,443 | +0.66(+6.04%) |
Sep 11, 2019 | 10.71 | 10.95 | 10.54 | 10.92 | 5,738,602 | +0.24(+2.25%) |
Sep 10, 2019 | 10.08 | 10.73 | 10.06 | 10.68 | 5,434,978 | +0.59(+5.85%) |
Sep 09, 2019 | 10.00 | 10.14 | 9.880 | 10.09 | 6,017,122 | +0.16(+1.61%) |
Sep 06, 2019 | 9.850 | 10.12 | 9.715 | 9.930 | 3,997,500 | +0.12(+1.22%) |
Sep 05, 2019 | 9.910 | 10.03 | 9.485 | 9.810 | 5,153,025 | +0.07(+0.72%) |
Sep 04, 2019 | 9.490 | 9.910 | 9.465 | 9.740 | 4,927,628 | +0.39(+4.17%) |
Sep 03, 2019 | 9.720 | 9.790 | 9.200 | 9.350 | 7,685,680 | -0.45(-4.59%) |
Aug 30, 2019 | 9.550 | 9.840 | 9.480 | 9.800 | 4,075,800 | +0.29(+3.05%) |
Aug 29, 2019 | 9.330 | 9.640 | 9.250 | 9.510 | 5,929,112 | +0.31(+3.37%) |
Aug 28, 2019 | 9.160 | 9.480 | 9.060 | 9.200 | 3,515,045 | +0.00(+0.00%) |
Aug 27, 2019 | 9.360 | 9.400 | 9.160 | 9.200 | 5,964,168 | -0.08(-0.86%) |
Aug 26, 2019 | 9.570 | 9.660 | 9.210 | 9.280 | 5,051,104 | -0.16(-1.69%) |
Aug 23, 2019 | 9.720 | 9.760 | 9.390 | 9.440 | 8,863,500 | -0.70(-6.90%) |
Aug 22, 2019 | 10.42 | 10.66 | 10.13 | 10.14 | 4,380,322 | -0.48(-4.52%) |
Aug 21, 2019 | 10.34 | 10.65 | 10.34 | 10.62 | 2,949,797 | +0.13(+1.24%) |
Aug 20, 2019 | 10.51 | 10.61 | 10.40 | 10.49 | 3,263,382 | -0.12(-1.13%) |
Aug 19, 2019 | 10.90 | 10.92 | 10.60 | 10.61 | 2,781,833 | -0.12(-1.12%) |
Aug 16, 2019 | 10.80 | 10.93 | 10.73 | 10.73 | 3,431,000 | -0.01(-0.09%) |
Aug 15, 2019 | 11.18 | 11.18 | 10.63 | 10.74 | 4,149,467 | -0.33(-2.98%) |
Aug 14, 2019 | 11.23 | 11.36 | 10.94 | 11.07 | 4,356,533 | -0.44(-3.82%) |
Aug 13, 2019 | 10.89 | 12.45 | 10.81 | 11.51 | 13,541,594 | +0.51(+4.64%) |
Aug 12, 2019 | 11.25 | 11.27 | 10.84 | 11.00 | 6,237,266 | -0.31(-2.74%) |
Aug 09, 2019 | 11.91 | 12.14 | 11.23 | 11.31 | 15,251,000 | -2.12(-15.79%) |
Aug 08, 2019 | 12.99 | 13.45 | 12.97 | 13.43 | 2,805,441 | +0.31(+2.36%) |
Aug 07, 2019 | 12.58 | 13.28 | 12.58 | 13.12 | 3,863,753 | +0.23(+1.78%) |
Aug 06, 2019 | 12.69 | 12.93 | 12.40 | 12.89 | 2,809,802 | +0.26(+2.06%) |
Aug 05, 2019 | 12.52 | 12.74 | 12.33 | 12.63 | 6,447,928 | -0.51(-3.88%) |
Aug 02, 2019 | 13.53 | 13.67 | 12.69 | 13.14 | 7,654,300 | -0.45(-3.31%) |
Aug 01, 2019 | 14.71 | 14.77 | 13.54 | 13.59 | 7,200,741 | -1.01(-6.92%) |
Jul 31, 2019 | 14.50 | 14.75 | 14.36 | 14.60 | 4,729,529 | +0.13(+0.90%) |
Jul 30, 2019 | 14.37 | 14.54 | 14.24 | 14.47 | 5,301,744 | -0.04(-0.28%) |
Jul 29, 2019 | 14.31 | 14.54 | 14.04 | 14.51 | 5,653,415 | +0.34(+2.40%) |
Jul 26, 2019 | 13.39 | 14.27 | 13.01 | 14.17 | 14,362,400 | +1.66(+13.27%) |
Jul 25, 2019 | 12.54 | 12.93 | 12.46 | 12.51 | 5,742,978 | +0.02(+0.16%) |
Jul 24, 2019 | 12.21 | 12.64 | 12.19 | 12.49 | 4,895,621 | +0.23(+1.88%) |
Jul 23, 2019 | 11.81 | 12.38 | 11.69 | 12.26 | 4,400,249 | +0.54(+4.61%) |
Jul 22, 2019 | 12.00 | 12.07 | 11.70 | 11.72 | 4,184,659 | -0.27(-2.25%) |
Jul 19, 2019 | 12.00 | 12.25 | 11.93 | 11.99 | 3,619,300 | +0.06(+0.50%) |
Jul 18, 2019 | 11.77 | 11.99 | 11.64 | 11.93 | 2,629,531 | +0.14(+1.19%) |
Jul 17, 2019 | 12.00 | 12.16 | 11.79 | 11.79 | 2,358,834 | -0.28(-2.32%) |
Jul 16, 2019 | 12.03 | 12.24 | 11.99 | 12.07 | 2,673,852 | +0.07(+0.58%) |
Jul 15, 2019 | 11.70 | 12.08 | 11.70 | 12.00 | 2,732,168 | +0.04(+0.33%) |
Jul 12, 2019 | 11.61 | 12.11 | 11.46 | 11.96 | 7,175,000 | +0.41(+3.55%) |
Jul 11, 2019 | 11.60 | 11.67 | 11.36 | 11.55 | 3,164,598 | -0.05(-0.43%) |
Jul 10, 2019 | 11.87 | 11.94 | 11.54 | 11.60 | 3,323,052 | -0.28(-2.36%) |
Jul 09, 2019 | 11.69 | 11.98 | 11.65 | 11.88 | 2,521,942 | +0.08(+0.68%) |
Jul 08, 2019 | 11.54 | 11.93 | 11.54 | 11.80 | 3,383,395 | +0.17(+1.46%) |
Jul 05, 2019 | 11.44 | 11.74 | 11.41 | 11.63 | 2,557,500 | +0.11(+0.95%) |
Jul 03, 2019 | 11.31 | 11.55 | 11.27 | 11.52 | 1,558,200 | +0.22(+1.95%) |
Jul 02, 2019 | 11.43 | 11.45 | 11.23 | 11.30 | 3,627,811 | -0.11(-0.96%) |
Jul 01, 2019 | 11.30 | 11.49 | 11.02 | 11.41 | 6,566,420 | +0.20(+1.78%) |
Jun 28, 2019 | 10.98 | 11.23 | 10.94 | 11.21 | 8,404,800 | +0.32(+2.94%) |
Jun 27, 2019 | 10.58 | 10.96 | 10.56 | 10.89 | 2,875,919 | +0.28(+2.64%) |
Jun 26, 2019 | 10.54 | 11.00 | 10.45 | 10.61 | 6,069,344 | +0.18(+1.73%) |
Jun 25, 2019 | 10.69 | 10.76 | 10.34 | 10.43 | 6,389,520 | -0.30(-2.80%) |
Jun 24, 2019 | 10.98 | 11.00 | 10.67 | 10.73 | 5,538,859 | -0.27(-2.45%) |
Jun 21, 2019 | 11.27 | 11.32 | 10.93 | 11.00 | 5,870,500 | -0.32(-2.83%) |
Jun 20, 2019 | 11.58 | 11.72 | 11.20 | 11.32 | 3,662,632 | -0.09(-0.79%) |
Jun 19, 2019 | 11.96 | 12.14 | 11.27 | 11.41 | 6,891,879 | -0.65(-5.39%) |
Jun 18, 2019 | 11.86 | 12.11 | 11.79 | 12.06 | 4,909,101 | +0.31(+2.64%) |
Jun 17, 2019 | 11.85 | 11.87 | 11.65 | 11.75 | 2,790,985 | -0.10(-0.84%) |
Jun 14, 2019 | 11.60 | 11.86 | 11.39 | 11.85 | 8,307,300 | +0.12(+1.02%) |
Jun 13, 2019 | 11.39 | 11.92 | 11.20 | 11.73 | 15,184,633 | +0.35(+3.08%) |
Jun 12, 2019 | 11.40 | 11.88 | 11.22 | 11.38 | 11,998,757 | +0.57(+5.27%) |
Jun 11, 2019 | 11.16 | 11.25 | 10.71 | 10.81 | 5,277,614 | -0.25(-2.26%) |
Jun 10, 2019 | 11.00 | 11.41 | 10.96 | 11.06 | 7,106,575 | +0.19(+1.75%) |
Jun 07, 2019 | 10.72 | 10.90 | 10.26 | 10.87 | 7,734,400 | +0.08(+0.74%) |
Jun 06, 2019 | 10.96 | 11.32 | 10.69 | 10.79 | 89,227,416 | -0.20(-1.82%) |
Jun 05, 2019 | 10.84 | 11.06 | 10.71 | 10.99 | 8,284,775 | +0.21(+1.95%) |
Jun 04, 2019 | 9.830 | 10.81 | 9.770 | 10.78 | 17,060,240 | +1.20(+12.53%) |
Jun 03, 2019 | 9.790 | 9.930 | 9.580 | 9.580 | 7,790,177 | -0.27(-2.74%) |
May 31, 2019 | 10.40 | 10.42 | 9.800 | 9.850 | 16,703,700 | -0.76(-7.16%) |
May 30, 2019 | 10.62 | 10.86 | 10.49 | 10.61 | 5,676,935 | -0.05(-0.47%) |
May 29, 2019 | 10.80 | 10.90 | 10.47 | 10.66 | 9,238,123 | -0.18(-1.66%) |
May 28, 2019 | 11.00 | 11.13 | 10.83 | 10.84 | 22,266,020 | -0.10(-0.91%) |
May 24, 2019 | 11.01 | 11.14 | 10.92 | 10.94 | 3,923,000 | -0.03(-0.27%) |
May 23, 2019 | 10.88 | 11.22 | 10.81 | 10.97 | 8,317,839 | +0.04(+0.37%) |
May 22, 2019 | 10.97 | 11.24 | 10.91 | 10.93 | 5,611,952 | -0.08(-0.73%) |
May 21, 2019 | 11.01 | 11.05 | 10.90 | 11.01 | 5,084,398 | +0.05(+0.46%) |
May 20, 2019 | 10.76 | 10.98 | 10.60 | 10.96 | 5,204,152 | +0.13(+1.20%) |
May 17, 2019 | 11.12 | 11.19 | 10.73 | 10.83 | 5,550,500 | -0.31(-2.78%) |
May 16, 2019 | 11.35 | 11.42 | 11.13 | 11.14 | 4,971,883 | -0.21(-1.85%) |
May 15, 2019 | 11.24 | 11.52 | 11.12 | 11.35 | 4,337,174 | +0.03(+0.27%) |
May 14, 2019 | 11.11 | 11.49 | 11.05 | 11.32 | 9,046,857 | +0.22(+1.98%) |
May 13, 2019 | 11.17 | 11.19 | 10.76 | 11.10 | 7,901,948 | -0.28(-2.46%) |
May 10, 2019 | 11.46 | 11.60 | 11.11 | 11.38 | 4,203,100 | -0.17(-1.47%) |
May 09, 2019 | 11.49 | 11.58 | 11.21 | 11.55 | 4,731,592 | -0.07(-0.60%) |
May 08, 2019 | 11.48 | 11.70 | 11.33 | 11.62 | 4,853,498 | +0.15(+1.31%) |
May 07, 2019 | 11.66 | 11.70 | 11.35 | 11.47 | 5,464,574 | -0.34(-2.88%) |
May 06, 2019 | 11.75 | 11.87 | 11.55 | 11.81 | 4,023,543 | -0.18(-1.50%) |
May 03, 2019 | 12.20 | 12.26 | 11.80 | 11.99 | 5,479,700 | -0.14(-1.15%) |
May 02, 2019 | 12.06 | 12.16 | 11.56 | 12.13 | 8,079,557 | +0.09(+0.75%) |
May 01, 2019 | 12.50 | 12.61 | 12.04 | 12.04 | 13,786,803 | -0.15(-1.23%) |
Apr 30, 2019 | 12.54 | 12.65 | 12.09 | 12.19 | 5,764,964 | -0.32(-2.56%) |
Apr 29, 2019 | 12.10 | 13.15 | 12.08 | 12.51 | 10,126,387 | +0.37(+3.05%) |
Apr 26, 2019 | 13.32 | 13.61 | 12.07 | 12.14 | 15,828,100 | -0.14(-1.14%) |
Apr 25, 2019 | 12.48 | 12.63 | 12.18 | 12.28 | 6,812,107 | -0.26(-2.07%) |
Apr 24, 2019 | 12.13 | 12.62 | 11.91 | 12.54 | 4,960,634 | +0.33(+2.70%) |
Apr 23, 2019 | 12.11 | 12.51 | 12.09 | 12.21 | 10,596,573 | +0.44(+3.74%) |
Apr 22, 2019 | 12.36 | 12.45 | 11.75 | 11.77 | 10,633,509 | -0.72(-5.76%) |
Apr 18, 2019 | 13.02 | 13.10 | 12.42 | 12.49 | 4,366,500 | -0.57(-4.36%) |
Apr 17, 2019 | 13.41 | 13.48 | 13.05 | 13.06 | 3,016,946 | -0.30(-2.25%) |
Apr 16, 2019 | 13.23 | 13.41 | 12.93 | 13.36 | 4,765,059 | +0.17(+1.29%) |
Apr 15, 2019 | 13.42 | 13.50 | 13.18 | 13.19 | 4,879,458 | -0.41(-3.01%) |
Apr 12, 2019 | 13.60 | 13.73 | 13.48 | 13.60 | 1,991,000 | +0.10(+0.74%) |
Apr 11, 2019 | 13.50 | 13.64 | 13.45 | 13.50 | 2,062,168 | +0.00(+0.00%) |
Apr 10, 2019 | 13.49 | 13.59 | 13.38 | 13.50 | 2,095,796 | +0.07(+0.52%) |
Apr 09, 2019 | 13.51 | 13.51 | 13.23 | 13.43 | 3,152,805 | -0.10(-0.74%) |
Apr 08, 2019 | 13.50 | 13.75 | 13.46 | 13.53 | 3,492,473 | -0.02(-0.15%) |
Apr 05, 2019 | 13.55 | 13.74 | 13.48 | 13.55 | 2,896,300 | +0.03(+0.22%) |
Apr 04, 2019 | 13.14 | 13.54 | 13.05 | 13.52 | 3,680,152 | +0.33(+2.50%) |
Apr 03, 2019 | 13.48 | 13.54 | 13.11 | 13.19 | 4,178,471 | -0.30(-2.22%) |
Apr 02, 2019 | 13.06 | 13.57 | 13.02 | 13.49 | 4,471,978 | +0.39(+2.98%) |
Apr 01, 2019 | 13.06 | 13.12 | 12.80 | 13.10 | 3,869,631 | +0.10(+0.77%) |
Mar 29, 2019 | 13.10 | 13.19 | 12.92 | 13.00 | 3,086,500 | -0.03(-0.23%) |
Mar 28, 2019 | 13.23 | 13.44 | 13.00 | 13.03 | 3,708,122 | -0.13(-0.99%) |
Mar 27, 2019 | 13.45 | 13.50 | 13.06 | 13.16 | 3,674,164 | -0.25(-1.86%) |
Mar 26, 2019 | 13.40 | 13.62 | 13.29 | 13.41 | 3,030,278 | +0.13(+0.98%) |
Mar 25, 2019 | 13.21 | 13.32 | 12.96 | 13.28 | 5,443,089 | +0.07(+0.53%) |
Mar 22, 2019 | 13.45 | 13.45 | 12.82 | 13.21 | 5,195,700 | -0.29(-2.15%) |
Mar 21, 2019 | 13.91 | 13.91 | 13.28 | 13.50 | 6,411,324 | -0.45(-3.23%) |
Mar 20, 2019 | 14.31 | 14.32 | 13.91 | 13.95 | 4,439,571 | -0.40(-2.79%) |
Mar 19, 2019 | 14.73 | 14.82 | 14.32 | 14.35 | 2,982,078 | -0.33(-2.25%) |
Mar 18, 2019 | 14.55 | 14.80 | 14.41 | 14.68 | 2,412,806 | +0.21(+1.45%) |
Mar 15, 2019 | 14.44 | 14.59 | 14.28 | 14.47 | 8,201,700 | +0.01(+0.07%) |
Mar 14, 2019 | 14.64 | 14.78 | 14.40 | 14.46 | 2,287,024 | -0.18(-1.23%) |
Mar 13, 2019 | 14.76 | 14.87 | 14.60 | 14.64 | 2,562,301 | -0.07(-0.48%) |
Mar 12, 2019 | 14.64 | 14.87 | 14.50 | 14.71 | 3,307,648 | +0.12(+0.82%) |
Mar 11, 2019 | 14.54 | 14.72 | 14.40 | 14.59 | 3,010,909 | +0.10(+0.69%) |
Mar 08, 2019 | 14.38 | 14.63 | 14.20 | 14.49 | 3,584,800 | -0.06(-0.41%) |
Mar 07, 2019 | 14.53 | 14.76 | 14.26 | 14.55 | 3,079,449 | -0.01(-0.07%) |
Mar 06, 2019 | 14.74 | 14.82 | 14.51 | 14.56 | 2,664,614 | -0.25(-1.69%) |
Mar 05, 2019 | 14.92 | 15.09 | 14.78 | 14.81 | 3,256,123 | -0.07(-0.47%) |
Mar 04, 2019 | 14.96 | 15.19 | 14.75 | 14.88 | 3,886,775 | -0.01(-0.07%) |
Mar 01, 2019 | 14.57 | 15.07 | 14.44 | 14.89 | 4,186,400 | +0.47(+3.26%) |
Feb 28, 2019 | 14.55 | 14.65 | 14.26 | 14.42 | 3,842,997 | -0.07(-0.48%) |
Feb 27, 2019 | 14.48 | 14.64 | 14.26 | 14.49 | 2,908,458 | +0.11(+0.76%) |
Feb 26, 2019 | 14.29 | 14.71 | 14.21 | 14.38 | 4,996,863 | +0.39(+2.79%) |
Feb 25, 2019 | 14.16 | 14.23 | 13.94 | 13.99 | 5,036,248 | -0.08(-0.57%) |
Feb 22, 2019 | 14.06 | 14.17 | 13.83 | 14.07 | 4,891,500 | +0.02(+0.14%) |
Feb 21, 2019 | 13.63 | 14.08 | 13.41 | 14.05 | 8,136,041 | +0.42(+3.08%) |
Feb 20, 2019 | 13.94 | 13.97 | 13.23 | 13.63 | 9,773,802 | -0.38(-2.71%) |
Feb 19, 2019 | 13.98 | 14.02 | 12.45 | 14.01 | 30,552,144 | +0.19(+1.37%) |
Feb 15, 2019 | 17.07 | 17.27 | 13.73 | 13.82 | 33,526,800 | -3.09(-18.27%) |
Feb 14, 2019 | 16.92 | 17.16 | 16.79 | 16.91 | 6,968,590 | -0.16(-0.94%) |
Feb 13, 2019 | 16.55 | 17.23 | 16.33 | 17.07 | 10,582,098 | +0.60(+3.64%) |
Feb 12, 2019 | 15.77 | 16.94 | 15.73 | 16.47 | 15,179,405 | +0.73(+4.64%) |
Feb 11, 2019 | 15.32 | 15.84 | 15.29 | 15.74 | 16,299,092 | +0.51(+3.35%) |
Feb 08, 2019 | 14.75 | 16.06 | 14.63 | 15.23 | 38,363,900 | +2.87(+23.22%) |
Feb 07, 2019 | 12.39 | 12.45 | 12.03 | 12.36 | 8,503,226 | -0.13(-1.04%) |
Feb 06, 2019 | 12.36 | 12.66 | 12.26 | 12.49 | 4,297,015 | +0.07(+0.56%) |
Feb 05, 2019 | 12.34 | 12.62 | 12.28 | 12.42 | 3,776,167 | +0.12(+0.98%) |
Feb 04, 2019 | 12.18 | 12.71 | 12.13 | 12.30 | 5,168,182 | +0.08(+0.65%) |