Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.03 | 11.32 | 10.79 | 11.28 | 27,062,330 | -0.01(-0.08%) |
Feb 27, 2020 | 11.70 | 11.78 | 11.04 | 11.29 | 17,395,226 | -0.63(-5.25%) |
Feb 26, 2020 | 11.76 | 12.13 | 11.71 | 11.92 | 11,655,091 | +0.18(+1.51%) |
Feb 25, 2020 | 12.23 | 12.25 | 11.64 | 11.74 | 12,370,005 | -0.46(-3.75%) |
Feb 24, 2020 | 12.18 | 12.36 | 12.09 | 12.20 | 8,545,386 | -0.16(-1.29%) |
Feb 21, 2020 | 12.37 | 12.50 | 12.34 | 12.36 | 7,576,207 | -0.14(-1.12%) |
Feb 20, 2020 | 12.22 | 12.51 | 12.14 | 12.50 | 10,266,344 | +0.04(+0.30%) |
Feb 19, 2020 | 12.52 | 12.64 | 12.44 | 12.46 | 9,849,183 | -0.01(-0.07%) |
Feb 18, 2020 | 12.67 | 12.81 | 12.26 | 12.47 | 22,430,550 | -0.52(-4.03%) |
Feb 14, 2020 | 13.00 | 13.27 | 12.85 | 13.00 | 9,430,149 | +0.02(+0.14%) |
Feb 13, 2020 | 13.55 | 13.56 | 12.56 | 12.98 | 31,982,390 | -1.20(-8.44%) |
Feb 12, 2020 | 14.00 | 14.30 | 13.98 | 14.17 | 19,016,068 | +0.21(+1.54%) |
Feb 11, 2020 | 13.93 | 13.97 | 13.72 | 13.96 | 7,636,371 | +0.11(+0.81%) |
Feb 10, 2020 | 13.57 | 13.89 | 13.53 | 13.85 | 12,124,436 | +0.26(+1.93%) |
Feb 07, 2020 | 13.54 | 13.64 | 13.50 | 13.58 | 7,321,428 | +0.03(+0.21%) |
Feb 06, 2020 | 13.55 | 13.58 | 13.37 | 13.56 | 8,226,963 | +0.08(+0.62%) |
Feb 05, 2020 | 13.12 | 13.50 | 13.02 | 13.47 | 8,734,047 | +0.42(+3.22%) |
Feb 04, 2020 | 12.80 | 13.06 | 12.77 | 13.05 | 8,326,348 | +0.34(+2.65%) |
Feb 03, 2020 | 12.81 | 12.98 | 12.69 | 12.71 | 6,798,987 | -0.06(-0.44%) |
Jan 31, 2020 | 12.95 | 13.05 | 12.71 | 12.77 | 9,979,925 | -0.21(-1.59%) |
Jan 30, 2020 | 12.81 | 13.07 | 12.76 | 12.98 | 10,262,635 | +0.05(+0.36%) |
Jan 29, 2020 | 13.56 | 13.56 | 12.91 | 12.93 | 9,868,282 | -0.60(-4.42%) |
Jan 28, 2020 | 13.69 | 13.70 | 13.41 | 13.53 | 8,622,123 | -0.07(-0.48%) |
Jan 27, 2020 | 13.51 | 13.72 | 13.42 | 13.59 | 9,127,423 | -0.16(-1.16%) |
Jan 24, 2020 | 13.95 | 14.00 | 13.64 | 13.75 | 11,516,516 | -0.13(-0.94%) |
Jan 23, 2020 | 14.10 | 14.14 | 13.81 | 13.88 | 9,741,283 | -0.21(-1.46%) |
Jan 22, 2020 | 13.76 | 14.26 | 13.70 | 14.09 | 28,774,272 | +0.33(+2.38%) |
Jan 21, 2020 | 13.14 | 13.78 | 13.05 | 13.76 | 22,755,362 | +0.62(+4.69%) |
Jan 17, 2020 | 12.84 | 13.20 | 12.75 | 13.15 | 16,110,030 | +0.47(+3.69%) |
Jan 16, 2020 | 12.49 | 12.79 | 12.41 | 12.68 | 19,036,950 | +0.47(+3.83%) |
Jan 15, 2020 | 12.29 | 12.33 | 12.18 | 12.21 | 8,706,616 | -0.11(-0.91%) |
Jan 14, 2020 | 12.19 | 12.36 | 12.19 | 12.32 | 13,379,034 | +0.08(+0.69%) |
Jan 13, 2020 | 12.14 | 12.27 | 12.04 | 12.24 | 9,764,301 | +0.09(+0.77%) |
Jan 10, 2020 | 12.30 | 12.32 | 12.04 | 12.14 | 8,941,127 | -0.12(-0.99%) |
Jan 09, 2020 | 12.18 | 12.43 | 12.05 | 12.27 | 11,552,892 | +0.13(+1.08%) |
Jan 08, 2020 | 11.87 | 12.17 | 11.87 | 12.14 | 22,205,304 | +0.23(+1.96%) |
Jan 07, 2020 | 12.02 | 12.04 | 11.74 | 11.90 | 19,297,394 | -0.11(-0.93%) |
Jan 06, 2020 | 11.71 | 12.12 | 11.66 | 12.01 | 18,478,960 | +0.24(+2.07%) |
Jan 03, 2020 | 11.95 | 12.02 | 11.70 | 11.77 | 12,036,129 | -0.31(-2.55%) |
Jan 02, 2020 | 12.47 | 12.50 | 11.91 | 12.08 | 13,533,165 | -0.27(-2.20%) |
Dec 31, 2019 | 12.25 | 12.37 | 12.13 | 12.35 | 9,564,064 | +0.10(+0.84%) |
Dec 30, 2019 | 12.47 | 12.56 | 12.22 | 12.25 | 7,959,067 | -0.30(-2.38%) |
Dec 27, 2019 | 12.29 | 12.65 | 12.27 | 12.55 | 10,212,029 | +0.29(+2.36%) |
Dec 26, 2019 | 12.32 | 12.44 | 12.21 | 12.26 | 8,937,597 | -0.05(-0.38%) |
Dec 24, 2019 | 12.31 | 12.39 | 12.27 | 12.30 | 3,665,634 | -0.03(-0.23%) |
Dec 23, 2019 | 12.37 | 12.51 | 12.28 | 12.33 | 11,689,065 | -0.03(-0.23%) |
Dec 20, 2019 | 12.51 | 12.53 | 12.25 | 12.36 | 18,459,198 | -0.10(-0.83%) |
Dec 19, 2019 | 12.38 | 12.54 | 12.36 | 12.46 | 11,547,085 | +0.08(+0.68%) |
Dec 18, 2019 | 12.28 | 12.46 | 12.24 | 12.38 | 11,344,629 | +0.10(+0.84%) |
Dec 17, 2019 | 12.53 | 12.61 | 12.23 | 12.28 | 18,757,788 | -0.42(-3.31%) |
Dec 16, 2019 | 12.80 | 13.06 | 12.67 | 12.70 | 10,138,241 | -0.02(-0.15%) |
Dec 13, 2019 | 12.88 | 12.99 | 12.67 | 12.71 | 14,283,898 | -0.13(-1.02%) |
Dec 12, 2019 | 13.13 | 13.15 | 12.81 | 12.85 | 10,508,905 | -0.25(-1.93%) |
Dec 11, 2019 | 13.17 | 13.18 | 13.02 | 13.10 | 9,779,682 | -0.12(-0.92%) |
Dec 10, 2019 | 13.22 | 13.33 | 13.04 | 13.22 | 11,323,228 | -0.03(-0.21%) |
Dec 09, 2019 | 13.25 | 13.46 | 13.23 | 13.25 | 7,177,999 | +0.01(+0.07%) |
Dec 06, 2019 | 13.37 | 13.46 | 13.21 | 13.24 | 8,594,255 | +0.02(+0.14%) |
Dec 05, 2019 | 13.39 | 13.49 | 13.20 | 13.22 | 21,137,782 | -0.11(-0.84%) |
Dec 04, 2019 | 13.32 | 13.52 | 13.28 | 13.33 | 7,171,847 | +0.07(+0.49%) |
Dec 03, 2019 | 13.13 | 13.28 | 12.79 | 13.27 | 11,489,430 | -0.10(-0.77%) |
Dec 02, 2019 | 13.50 | 13.53 | 13.28 | 13.37 | 10,178,099 | -0.18(-1.31%) |
Nov 29, 2019 | 13.40 | 13.62 | 13.37 | 13.55 | 5,518,399 | +0.18(+1.33%) |
Nov 27, 2019 | 13.27 | 13.38 | 13.11 | 13.37 | 9,027,245 | +0.15(+1.11%) |
Nov 26, 2019 | 13.65 | 13.68 | 13.12 | 13.22 | 23,320,890 | -0.48(-3.49%) |
Nov 25, 2019 | 13.76 | 13.82 | 13.63 | 13.70 | 12,787,922 | -0.06(-0.40%) |
Nov 22, 2019 | 13.66 | 13.83 | 13.62 | 13.76 | 6,147,272 | +0.11(+0.81%) |
Nov 21, 2019 | 13.73 | 13.80 | 13.46 | 13.65 | 7,602,336 | -0.02(-0.13%) |
Nov 20, 2019 | 13.79 | 13.86 | 13.57 | 13.66 | 12,111,409 | -0.19(-1.39%) |
Nov 19, 2019 | 14.00 | 14.00 | 13.73 | 13.86 | 7,349,588 | -0.13(-0.92%) |
Nov 18, 2019 | 13.73 | 14.05 | 13.67 | 13.99 | 11,438,998 | +0.23(+1.67%) |
Nov 15, 2019 | 13.68 | 13.78 | 13.59 | 13.76 | 10,329,942 | +0.07(+0.54%) |
Nov 14, 2019 | 13.65 | 13.81 | 13.53 | 13.68 | 9,026,279 | +0.00(+0.00%) |
Nov 13, 2019 | 13.24 | 13.70 | 13.22 | 13.68 | 11,733,970 | +0.25(+1.85%) |
Nov 12, 2019 | 13.78 | 13.81 | 13.20 | 13.43 | 20,558,090 | -0.40(-2.92%) |
Nov 11, 2019 | 13.42 | 13.98 | 13.36 | 13.84 | 18,553,564 | +0.25(+1.83%) |
Nov 08, 2019 | 13.60 | 13.80 | 13.30 | 13.59 | 18,617,578 | -0.08(-0.60%) |
Nov 07, 2019 | 12.49 | 13.83 | 12.49 | 13.67 | 48,622,108 | +1.40(+11.38%) |
Nov 06, 2019 | 12.06 | 12.35 | 12.01 | 12.28 | 25,423,320 | -0.28(-2.27%) |
Nov 05, 2019 | 12.54 | 12.76 | 12.45 | 12.56 | 15,510,793 | +0.02(+0.15%) |
Nov 04, 2019 | 12.31 | 12.57 | 12.27 | 12.54 | 16,513,754 | +0.30(+2.48%) |
Nov 01, 2019 | 11.93 | 12.28 | 11.84 | 12.24 | 12,151,760 | +0.35(+2.94%) |
Oct 31, 2019 | 11.82 | 11.92 | 11.61 | 11.89 | 9,499,623 | +0.05(+0.39%) |
Oct 30, 2019 | 11.79 | 11.99 | 11.65 | 11.84 | 10,440,558 | +0.05(+0.39%) |
Oct 29, 2019 | 11.80 | 11.93 | 11.70 | 11.80 | 6,958,664 | -0.08(-0.70%) |
Oct 28, 2019 | 11.90 | 12.17 | 11.84 | 11.88 | 13,580,274 | +0.04(+0.31%) |
Oct 25, 2019 | 11.78 | 11.88 | 11.72 | 11.84 | 7,262,781 | +0.11(+0.94%) |
Oct 24, 2019 | 11.99 | 12.01 | 11.62 | 11.73 | 13,666,705 | -0.29(-2.44%) |
Oct 23, 2019 | 11.73 | 12.04 | 11.59 | 12.03 | 16,300,341 | +0.26(+2.19%) |
Oct 22, 2019 | 11.35 | 11.79 | 11.22 | 11.77 | 13,408,145 | +0.37(+3.22%) |
Oct 21, 2019 | 11.49 | 11.74 | 11.31 | 11.40 | 13,422,653 | -0.03(-0.24%) |
Oct 18, 2019 | 11.04 | 11.68 | 11.02 | 11.43 | 17,953,714 | +0.37(+3.32%) |
Oct 17, 2019 | 11.21 | 11.21 | 10.95 | 11.06 | 7,596,966 | -0.12(-1.07%) |
Oct 16, 2019 | 11.05 | 11.39 | 11.05 | 11.18 | 13,400,059 | +0.06(+0.50%) |
Oct 15, 2019 | 10.75 | 11.25 | 10.73 | 11.13 | 15,316,097 | +0.28(+2.54%) |
Oct 14, 2019 | 10.78 | 10.86 | 10.63 | 10.85 | 8,065,796 | +0.07(+0.68%) |
Oct 11, 2019 | 10.81 | 10.95 | 10.76 | 10.78 | 7,956,465 | +0.09(+0.86%) |
Oct 10, 2019 | 10.49 | 10.79 | 10.49 | 10.69 | 7,801,904 | +0.19(+1.84%) |
Oct 09, 2019 | 10.52 | 10.61 | 10.47 | 10.49 | 5,310,814 | +0.06(+0.62%) |
Oct 08, 2019 | 10.50 | 10.59 | 10.34 | 10.43 | 13,978,544 | -0.13(-1.22%) |
Oct 07, 2019 | 10.56 | 10.62 | 10.43 | 10.56 | 14,396,484 | -0.05(-0.43%) |
Oct 04, 2019 | 10.55 | 10.67 | 10.42 | 10.60 | 10,177,798 | +0.04(+0.35%) |
Oct 03, 2019 | 10.59 | 10.64 | 10.44 | 10.57 | 9,667,044 | -0.03(-0.26%) |
Oct 02, 2019 | 11.07 | 11.12 | 10.58 | 10.59 | 18,514,420 | -0.55(-4.95%) |
Oct 01, 2019 | 11.49 | 11.56 | 11.07 | 11.15 | 16,471,848 | -0.32(-2.80%) |
Sep 30, 2019 | 11.38 | 11.58 | 11.34 | 11.47 | 12,990,873 | +0.08(+0.73%) |
Sep 27, 2019 | 11.60 | 11.78 | 11.38 | 11.38 | 14,892,103 | -0.14(-1.20%) |
Sep 26, 2019 | 11.87 | 11.88 | 11.50 | 11.52 | 8,851,296 | -0.35(-2.94%) |
Sep 25, 2019 | 11.68 | 11.94 | 11.63 | 11.87 | 8,106,717 | +0.17(+1.49%) |
Sep 24, 2019 | 11.91 | 11.93 | 11.62 | 11.70 | 10,982,873 | -0.17(-1.47%) |
Sep 23, 2019 | 11.45 | 11.89 | 11.38 | 11.87 | 11,577,553 | +0.37(+3.19%) |
Sep 20, 2019 | 11.84 | 11.89 | 11.47 | 11.50 | 19,877,070 | -0.27(-2.26%) |
Sep 19, 2019 | 11.77 | 11.88 | 11.71 | 11.77 | 10,243,303 | +0.01(+0.08%) |
Sep 18, 2019 | 11.63 | 11.77 | 11.51 | 11.76 | 13,054,640 | -0.01(-0.08%) |
Sep 17, 2019 | 11.84 | 12.01 | 11.66 | 11.77 | 14,092,518 | -0.06(-0.54%) |
Sep 16, 2019 | 11.72 | 11.95 | 11.61 | 11.84 | 11,174,794 | -0.02(-0.15%) |
Sep 13, 2019 | 12.47 | 12.51 | 11.75 | 11.85 | 17,721,252 | -0.58(-4.66%) |
Sep 12, 2019 | 12.31 | 12.51 | 11.83 | 12.43 | 18,892,914 | +0.20(+1.65%) |
Sep 11, 2019 | 11.65 | 12.28 | 11.64 | 12.23 | 24,753,860 | +0.65(+5.63%) |
Sep 10, 2019 | 11.03 | 11.59 | 11.01 | 11.58 | 22,251,056 | +0.59(+5.35%) |
Sep 09, 2019 | 10.95 | 11.24 | 10.94 | 10.99 | 11,093,458 | +0.15(+1.36%) |
Sep 06, 2019 | 10.92 | 11.00 | 10.83 | 10.84 | 7,750,885 | -0.06(-0.51%) |
Sep 05, 2019 | 10.78 | 10.93 | 10.70 | 10.90 | 11,791,405 | +0.18(+1.72%) |
Sep 04, 2019 | 10.70 | 10.91 | 10.66 | 10.71 | 10,816,164 | +0.13(+1.21%) |
Sep 03, 2019 | 10.38 | 10.59 | 10.30 | 10.59 | 11,632,930 | +0.13(+1.23%) |
Aug 30, 2019 | 10.40 | 10.54 | 10.36 | 10.46 | 9,172,316 | +0.06(+0.62%) |
Aug 29, 2019 | 10.36 | 10.50 | 10.31 | 10.39 | 8,724,056 | +0.00(+0.00%) |
Aug 28, 2019 | 10.23 | 10.39 | 10.08 | 10.39 | 13,599,698 | +0.18(+1.76%) |
Aug 27, 2019 | 10.52 | 10.56 | 10.21 | 10.21 | 12,559,001 | -0.22(-2.07%) |
Aug 26, 2019 | 10.19 | 10.44 | 10.17 | 10.43 | 6,858,490 | +0.35(+3.48%) |
Aug 23, 2019 | 10.34 | 10.45 | 10.04 | 10.08 | 12,906,467 | -0.32(-3.11%) |
Aug 22, 2019 | 10.28 | 10.52 | 10.21 | 10.40 | 9,687,955 | +0.20(+1.94%) |
Aug 21, 2019 | 10.18 | 10.26 | 10.09 | 10.20 | 7,597,239 | +0.08(+0.80%) |
Aug 20, 2019 | 10.30 | 10.53 | 10.08 | 10.12 | 14,100,305 | -0.24(-2.34%) |
Aug 19, 2019 | 10.13 | 10.43 | 10.09 | 10.37 | 16,113,186 | +0.29(+2.85%) |
Aug 16, 2019 | 9.619 | 10.09 | 9.520 | 10.08 | 12,783,107 | +0.58(+6.16%) |
Aug 15, 2019 | 10.18 | 10.25 | 9.439 | 9.493 | 16,785,630 | -0.66(-6.47%) |
Aug 14, 2019 | 10.18 | 10.27 | 10.06 | 10.15 | 14,627,393 | -0.17(-1.65%) |
Aug 13, 2019 | 10.12 | 10.54 | 10.04 | 10.32 | 14,079,768 | +0.25(+2.50%) |
Aug 12, 2019 | 9.682 | 10.10 | 9.655 | 10.07 | 16,077,473 | +0.38(+3.90%) |
Aug 09, 2019 | 9.565 | 9.745 | 9.251 | 9.691 | 14,261,097 | +0.07(+0.75%) |
Aug 08, 2019 | 10.25 | 10.46 | 9.350 | 9.619 | 42,129,472 | -0.79(-7.60%) |
Aug 07, 2019 | 10.52 | 10.56 | 10.29 | 10.41 | 15,227,009 | -0.33(-3.10%) |
Aug 06, 2019 | 10.65 | 10.74 | 10.39 | 10.74 | 12,049,918 | +0.14(+1.36%) |
Aug 05, 2019 | 10.60 | 10.67 | 10.47 | 10.60 | 11,352,337 | -0.21(-1.91%) |
Aug 02, 2019 | 10.78 | 10.81 | 10.47 | 10.81 | 10,096,317 | -0.04(-0.33%) |
Aug 01, 2019 | 10.97 | 11.07 | 10.78 | 10.84 | 12,631,590 | -0.03(-0.25%) |
Jul 31, 2019 | 10.90 | 11.18 | 10.81 | 10.87 | 12,872,703 | -0.02(-0.17%) |
Jul 30, 2019 | 10.55 | 10.90 | 10.41 | 10.89 | 14,653,165 | +0.31(+2.89%) |
Jul 29, 2019 | 10.59 | 10.61 | 10.40 | 10.58 | 8,070,287 | +0.02(+0.17%) |
Jul 26, 2019 | 10.36 | 10.58 | 10.25 | 10.56 | 6,919,979 | +0.26(+2.53%) |
Jul 25, 2019 | 10.31 | 10.35 | 10.23 | 10.30 | 7,651,809 | -0.01(-0.09%) |
Jul 24, 2019 | 10.11 | 10.52 | 10.07 | 10.31 | 10,373,706 | +0.27(+2.69%) |
Jul 23, 2019 | 9.979 | 10.09 | 9.835 | 10.04 | 13,027,100 | +0.08(+0.81%) |
Jul 22, 2019 | 10.19 | 10.23 | 9.763 | 9.961 | 16,029,931 | -0.26(-2.55%) |
Jul 19, 2019 | 10.26 | 10.33 | 10.15 | 10.22 | 11,889,216 | -0.03(-0.26%) |
Jul 18, 2019 | 10.57 | 10.57 | 10.11 | 10.25 | 17,209,124 | -0.35(-3.31%) |
Jul 17, 2019 | 10.94 | 10.94 | 10.58 | 10.60 | 11,855,702 | -0.33(-3.04%) |
Jul 16, 2019 | 11.01 | 11.09 | 10.90 | 10.93 | 12,114,536 | -0.09(-0.82%) |
Jul 15, 2019 | 10.97 | 11.03 | 10.88 | 11.02 | 7,624,441 | +0.05(+0.49%) |
Jul 12, 2019 | 10.87 | 10.99 | 10.76 | 10.97 | 7,509,306 | +0.12(+1.08%) |
Jul 11, 2019 | 10.73 | 10.98 | 10.72 | 10.85 | 11,969,153 | +0.13(+1.17%) |
Jul 10, 2019 | 10.66 | 10.78 | 10.61 | 10.72 | 9,287,607 | +0.13(+1.27%) |
Jul 09, 2019 | 10.50 | 10.61 | 10.44 | 10.59 | 6,504,858 | +0.09(+0.86%) |
Jul 08, 2019 | 10.58 | 10.64 | 10.46 | 10.50 | 15,132,846 | -0.08(-0.76%) |
Jul 05, 2019 | 10.53 | 10.66 | 10.45 | 10.58 | 6,446,559 | +0.02(+0.17%) |
Jul 03, 2019 | 10.52 | 10.57 | 10.37 | 10.56 | 16,947,774 | +0.10(+0.94%) |
Jul 02, 2019 | 10.52 | 10.64 | 10.46 | 10.46 | 10,823,881 | -0.05(-0.51%) |
Jul 01, 2019 | 10.72 | 10.76 | 10.47 | 10.52 | 14,067,681 | -0.05(-0.51%) |
Jun 28, 2019 | 10.52 | 10.64 | 10.43 | 10.57 | 20,773,620 | +0.11(+1.03%) |
Jun 27, 2019 | 10.01 | 10.55 | 9.970 | 10.46 | 16,281,747 | +0.66(+6.69%) |
Jun 26, 2019 | 9.718 | 9.835 | 9.691 | 9.808 | 9,638,170 | +0.14(+1.49%) |
Jun 25, 2019 | 9.943 | 9.965 | 9.592 | 9.664 | 18,555,864 | -0.33(-3.33%) |
Jun 24, 2019 | 10.23 | 10.23 | 9.952 | 9.997 | 16,883,856 | -0.20(-1.94%) |
Jun 21, 2019 | 10.20 | 10.26 | 10.11 | 10.19 | 32,883,750 | -0.01(-0.09%) |
Jun 20, 2019 | 10.28 | 10.37 | 10.14 | 10.20 | 10,492,623 | +0.02(+0.18%) |
Jun 19, 2019 | 10.29 | 10.40 | 10.14 | 10.19 | 12,774,332 | -0.11(-1.05%) |
Jun 18, 2019 | 10.12 | 10.29 | 10.12 | 10.29 | 13,758,603 | +0.17(+1.69%) |
Jun 17, 2019 | 10.02 | 10.24 | 9.979 | 10.12 | 16,054,227 | +0.14(+1.44%) |
Jun 14, 2019 | 10.03 | 10.07 | 9.862 | 9.979 | 10,769,294 | -0.04(-0.45%) |
Jun 13, 2019 | 9.727 | 10.03 | 9.682 | 10.02 | 16,127,202 | +0.34(+3.53%) |
Jun 12, 2019 | 9.547 | 9.745 | 9.457 | 9.682 | 14,173,536 | +0.09(+0.94%) |
Jun 11, 2019 | 9.341 | 9.772 | 9.305 | 9.592 | 14,173,873 | +0.31(+3.29%) |
Jun 10, 2019 | 9.475 | 9.597 | 9.251 | 9.287 | 12,299,090 | -0.19(-1.99%) |
Jun 07, 2019 | 9.466 | 9.547 | 9.332 | 9.475 | 8,951,145 | +0.05(+0.57%) |
Jun 06, 2019 | 9.125 | 9.439 | 9.107 | 9.421 | 12,086,419 | +0.28(+3.05%) |
Jun 05, 2019 | 9.305 | 9.305 | 8.972 | 9.143 | 12,143,712 | -0.16(-1.74%) |
Jun 04, 2019 | 9.323 | 9.385 | 9.008 | 9.305 | 14,015,270 | +0.01(+0.10%) |
Jun 03, 2019 | 9.358 | 9.394 | 9.044 | 9.296 | 18,378,496 | -0.10(-1.05%) |
May 31, 2019 | 9.367 | 9.646 | 9.269 | 9.394 | 20,399,088 | +0.00(+0.00%) |
May 30, 2019 | 9.166 | 9.526 | 9.131 | 9.394 | 31,954,654 | +0.27(+2.98%) |
May 29, 2019 | 8.894 | 9.175 | 8.885 | 9.122 | 22,111,584 | +0.23(+2.57%) |
May 28, 2019 | 8.929 | 9.052 | 8.876 | 8.894 | 17,807,454 | +0.02(+0.20%) |
May 24, 2019 | 8.657 | 8.947 | 8.622 | 8.876 | 17,023,038 | +0.40(+4.66%) |
May 23, 2019 | 8.666 | 8.683 | 8.464 | 8.481 | 14,816,917 | -0.26(-3.01%) |
May 22, 2019 | 8.912 | 8.955 | 8.701 | 8.745 | 14,133,374 | -0.24(-2.64%) |
May 21, 2019 | 8.973 | 9.096 | 8.815 | 8.982 | 12,071,845 | +0.09(+0.99%) |
May 20, 2019 | 9.236 | 9.280 | 8.833 | 8.894 | 21,319,504 | -0.40(-4.34%) |
May 17, 2019 | 9.263 | 9.421 | 9.219 | 9.298 | 12,019,089 | -0.05(-0.56%) |
May 16, 2019 | 9.711 | 9.754 | 9.333 | 9.351 | 16,696,559 | -0.26(-2.74%) |
May 15, 2019 | 9.553 | 9.632 | 9.456 | 9.614 | 13,542,046 | -0.04(-0.45%) |
May 14, 2019 | 9.394 | 9.693 | 9.324 | 9.658 | 16,900,782 | +0.43(+4.66%) |
May 13, 2019 | 9.377 | 9.456 | 9.162 | 9.228 | 22,082,954 | -0.33(-3.49%) |
May 10, 2019 | 9.517 | 9.869 | 9.403 | 9.561 | 12,744,727 | +0.03(+0.28%) |
May 09, 2019 | 9.667 | 9.702 | 9.026 | 9.535 | 31,273,976 | -0.50(-4.99%) |
May 08, 2019 | 10.08 | 10.30 | 9.974 | 10.04 | 18,627,912 | +0.02(+0.18%) |
May 07, 2019 | 10.07 | 10.10 | 9.912 | 10.02 | 18,598,540 | -0.10(-0.96%) |
May 06, 2019 | 10.11 | 10.24 | 10.08 | 10.11 | 10,967,143 | -0.14(-1.37%) |
May 03, 2019 | 10.06 | 10.29 | 10.04 | 10.25 | 8,938,632 | +0.23(+2.28%) |
May 02, 2019 | 10.00 | 10.10 | 9.904 | 10.03 | 11,470,753 | +0.05(+0.53%) |
May 01, 2019 | 10.00 | 10.13 | 9.956 | 9.974 | 9,922,034 | -0.05(-0.53%) |
Apr 30, 2019 | 10.25 | 10.25 | 10.01 | 10.03 | 12,411,870 | -0.21(-2.06%) |
Apr 29, 2019 | 10.25 | 10.33 | 10.14 | 10.24 | 9,259,382 | +0.04(+0.34%) |
Apr 26, 2019 | 10.10 | 10.40 | 10.06 | 10.20 | 14,684,961 | +0.17(+1.66%) |
Apr 25, 2019 | 10.13 | 10.27 | 10.01 | 10.04 | 12,247,835 | -0.14(-1.38%) |
Apr 24, 2019 | 10.36 | 10.47 | 10.11 | 10.18 | 13,669,917 | -0.25(-2.36%) |
Apr 23, 2019 | 10.46 | 10.50 | 10.22 | 10.42 | 14,934,999 | -0.01(-0.08%) |
Apr 22, 2019 | 10.65 | 10.65 | 10.35 | 10.43 | 18,864,878 | -0.23(-2.14%) |
Apr 18, 2019 | 10.60 | 10.69 | 10.49 | 10.66 | 10,701,871 | +0.03(+0.25%) |
Apr 17, 2019 | 10.71 | 10.79 | 10.59 | 10.63 | 7,844,920 | -0.12(-1.14%) |
Apr 16, 2019 | 10.54 | 10.76 | 10.40 | 10.76 | 17,102,870 | +0.25(+2.34%) |
Apr 15, 2019 | 10.67 | 10.71 | 10.47 | 10.51 | 13,001,529 | -0.13(-1.24%) |
Apr 12, 2019 | 11.09 | 11.09 | 10.62 | 10.64 | 13,542,233 | -0.41(-3.73%) |
Apr 11, 2019 | 11.02 | 11.16 | 10.95 | 11.05 | 8,940,481 | +0.04(+0.32%) |
Apr 10, 2019 | 10.90 | 11.04 | 10.82 | 11.02 | 9,174,558 | +0.14(+1.29%) |
Apr 09, 2019 | 10.92 | 10.93 | 10.81 | 10.88 | 8,967,391 | -0.12(-1.12%) |
Apr 08, 2019 | 10.98 | 11.04 | 10.86 | 11.00 | 9,747,707 | -0.02(-0.16%) |
Apr 05, 2019 | 10.90 | 11.14 | 10.89 | 11.02 | 18,535,248 | +0.14(+1.29%) |
Apr 04, 2019 | 10.86 | 10.99 | 10.86 | 10.88 | 7,877,464 | +0.02(+0.16%) |
Apr 03, 2019 | 10.76 | 10.89 | 10.75 | 10.86 | 9,932,950 | +0.21(+1.98%) |
Apr 02, 2019 | 10.88 | 11.01 | 10.64 | 10.65 | 15,158,240 | -0.21(-1.94%) |
Apr 01, 2019 | 10.60 | 10.91 | 10.59 | 10.86 | 13,825,098 | +0.33(+3.17%) |
Mar 29, 2019 | 10.65 | 10.70 | 10.42 | 10.53 | 10,810,187 | -0.05(-0.50%) |
Mar 28, 2019 | 10.65 | 10.70 | 10.55 | 10.58 | 6,978,737 | -0.06(-0.58%) |
Mar 27, 2019 | 10.76 | 10.84 | 10.64 | 10.64 | 9,136,402 | -0.16(-1.46%) |
Mar 26, 2019 | 10.58 | 10.83 | 10.56 | 10.80 | 12,470,546 | +0.25(+2.33%) |
Mar 25, 2019 | 10.70 | 10.82 | 10.54 | 10.55 | 13,914,966 | -0.13(-1.23%) |
Mar 22, 2019 | 10.64 | 10.83 | 10.63 | 10.69 | 16,360,499 | +0.05(+0.50%) |
Mar 21, 2019 | 10.40 | 10.69 | 10.34 | 10.63 | 16,929,182 | +0.18(+1.76%) |
Mar 20, 2019 | 10.41 | 10.60 | 10.33 | 10.45 | 14,505,995 | -0.01(-0.08%) |
Mar 19, 2019 | 10.61 | 10.64 | 10.40 | 10.46 | 12,672,171 | -0.14(-1.33%) |
Mar 18, 2019 | 10.61 | 10.69 | 10.52 | 10.60 | 8,985,157 | -0.02(-0.17%) |
Mar 15, 2019 | 10.55 | 10.67 | 10.46 | 10.61 | 28,513,986 | +0.15(+1.43%) |
Mar 14, 2019 | 10.56 | 10.70 | 10.44 | 10.47 | 14,353,740 | -0.16(-1.49%) |
Mar 13, 2019 | 10.62 | 10.76 | 10.58 | 10.62 | 17,410,476 | -0.11(-0.98%) |
Mar 12, 2019 | 10.86 | 10.91 | 10.62 | 10.73 | 16,369,718 | -0.11(-0.97%) |
Mar 11, 2019 | 10.54 | 10.98 | 10.51 | 10.83 | 18,332,598 | +0.25(+2.41%) |
Mar 08, 2019 | 10.34 | 10.59 | 10.25 | 10.58 | 18,065,864 | +0.16(+1.57%) |
Mar 07, 2019 | 10.12 | 10.65 | 10.06 | 10.42 | 29,968,956 | +0.47(+4.76%) |
Mar 06, 2019 | 10.28 | 10.32 | 9.909 | 9.943 | 21,196,242 | -0.35(-3.43%) |
Mar 05, 2019 | 10.42 | 10.45 | 10.17 | 10.30 | 27,392,792 | -0.15(-1.48%) |
Mar 04, 2019 | 10.96 | 11.10 | 10.03 | 10.45 | 50,460,520 | -0.71(-6.32%) |