Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.763 | 8.902 | 8.304 | 8.509 | 19,492,488 | -0.34(-3.89%) |
Mar 30, 2020 | 9.058 | 9.218 | 8.517 | 8.853 | 18,493,548 | -0.34(-3.66%) |
Mar 27, 2020 | 8.796 | 9.588 | 8.779 | 9.190 | 25,343,768 | -0.21(-2.27%) |
Mar 26, 2020 | 8.180 | 9.510 | 7.918 | 9.403 | 27,421,926 | +1.35(+16.70%) |
Mar 25, 2020 | 8.221 | 8.554 | 7.885 | 8.057 | 25,162,668 | +0.04(+0.51%) |
Mar 24, 2020 | 7.647 | 8.180 | 7.581 | 8.016 | 19,045,386 | +0.99(+14.14%) |
Mar 23, 2020 | 7.426 | 7.606 | 6.827 | 7.024 | 20,350,520 | -0.52(-6.86%) |
Mar 20, 2020 | 7.795 | 8.090 | 6.974 | 7.540 | 28,915,470 | -0.13(-1.71%) |
Mar 19, 2020 | 6.531 | 8.025 | 6.113 | 7.672 | 17,020,978 | +0.98(+14.58%) |
Mar 18, 2020 | 7.877 | 8.000 | 6.515 | 6.695 | 21,828,302 | -1.71(-20.31%) |
Mar 17, 2020 | 8.435 | 8.476 | 7.639 | 8.402 | 25,044,182 | +0.21(+2.50%) |
Mar 16, 2020 | 8.205 | 9.329 | 8.197 | 8.197 | 21,845,920 | -2.25(-21.52%) |
Mar 13, 2020 | 9.789 | 10.45 | 9.305 | 10.45 | 21,106,990 | +1.53(+17.11%) |
Mar 12, 2020 | 9.173 | 9.928 | 8.640 | 8.919 | 25,534,044 | -1.13(-11.27%) |
Mar 11, 2020 | 10.57 | 10.67 | 9.920 | 10.05 | 35,831,624 | -0.92(-8.38%) |
Mar 10, 2020 | 10.55 | 11.08 | 9.895 | 10.97 | 21,086,716 | +0.99(+9.95%) |
Mar 09, 2020 | 10.94 | 11.00 | 9.969 | 9.977 | 19,453,038 | -2.22(-18.22%) |
Mar 06, 2020 | 12.37 | 12.82 | 12.04 | 12.20 | 29,003,098 | -0.91(-6.95%) |
Mar 05, 2020 | 13.15 | 13.29 | 12.95 | 13.11 | 18,621,108 | -0.58(-4.25%) |
Mar 04, 2020 | 13.43 | 13.70 | 13.08 | 13.69 | 16,893,068 | +0.39(+2.96%) |
Mar 03, 2020 | 13.83 | 14.22 | 13.08 | 13.30 | 27,817,356 | -0.62(-4.48%) |
Mar 02, 2020 | 13.30 | 13.93 | 13.03 | 13.92 | 16,268,956 | +0.66(+4.98%) |
Feb 28, 2020 | 13.06 | 13.35 | 12.85 | 13.26 | 26,688,526 | -0.29(-2.15%) |
Feb 27, 2020 | 13.98 | 14.23 | 13.55 | 13.56 | 17,224,636 | -0.78(-5.43%) |
Feb 26, 2020 | 14.76 | 14.85 | 14.33 | 14.33 | 12,625,163 | -0.30(-2.05%) |
Feb 25, 2020 | 15.43 | 15.45 | 14.57 | 14.63 | 12,904,971 | -0.76(-4.95%) |
Feb 24, 2020 | 15.41 | 15.51 | 15.28 | 15.40 | 9,191,155 | -0.56(-3.51%) |
Feb 21, 2020 | 16.13 | 16.18 | 15.82 | 15.96 | 9,994,807 | -0.28(-1.75%) |
Feb 20, 2020 | 15.95 | 16.32 | 15.95 | 16.24 | 10,384,095 | +0.24(+1.47%) |
Feb 19, 2020 | 15.92 | 16.09 | 15.86 | 16.01 | 8,534,087 | +0.14(+0.87%) |
Feb 18, 2020 | 15.95 | 16.01 | 15.64 | 15.87 | 9,382,440 | -0.14(-0.86%) |
Feb 14, 2020 | 15.98 | 16.05 | 15.89 | 16.01 | 7,828,197 | +0.01(+0.05%) |
Feb 13, 2020 | 15.91 | 16.01 | 15.82 | 16.00 | 9,305,181 | +0.01(+0.05%) |
Feb 12, 2020 | 16.08 | 16.22 | 15.96 | 15.99 | 7,374,738 | +0.01(+0.05%) |
Feb 11, 2020 | 15.92 | 16.09 | 15.85 | 15.98 | 7,915,995 | +0.15(+0.92%) |
Feb 10, 2020 | 15.82 | 15.94 | 15.80 | 15.84 | 9,897,760 | -0.06(-0.41%) |
Feb 07, 2020 | 15.75 | 15.95 | 15.69 | 15.90 | 10,737,760 | -0.01(-0.05%) |
Feb 06, 2020 | 16.35 | 16.42 | 15.90 | 15.91 | 11,198,013 | -0.32(-2.00%) |
Feb 05, 2020 | 15.92 | 16.26 | 15.92 | 16.23 | 14,130,504 | +0.54(+3.41%) |
Feb 04, 2020 | 15.69 | 15.84 | 15.66 | 15.70 | 12,876,721 | +0.30(+1.95%) |
Feb 03, 2020 | 15.32 | 15.53 | 15.32 | 15.40 | 11,679,214 | +0.22(+1.44%) |
Jan 31, 2020 | 15.28 | 15.33 | 15.11 | 15.18 | 20,366,576 | -0.30(-1.94%) |
Jan 30, 2020 | 15.15 | 15.49 | 15.06 | 15.48 | 11,866,895 | +0.16(+1.06%) |
Jan 29, 2020 | 15.50 | 15.64 | 15.31 | 15.32 | 10,406,042 | -0.17(-1.10%) |
Jan 28, 2020 | 15.39 | 15.61 | 15.31 | 15.49 | 11,010,684 | +0.20(+1.33%) |
Jan 27, 2020 | 15.28 | 15.42 | 15.18 | 15.28 | 12,835,249 | -0.37(-2.33%) |
Jan 24, 2020 | 16.18 | 16.18 | 15.51 | 15.65 | 11,533,598 | -0.44(-2.72%) |
Jan 23, 2020 | 16.03 | 16.28 | 15.72 | 16.09 | 18,176,636 | +0.17(+1.07%) |
Jan 22, 2020 | 15.88 | 15.94 | 15.79 | 15.92 | 14,906,337 | +0.10(+0.62%) |
Jan 21, 2020 | 15.80 | 15.95 | 15.71 | 15.82 | 14,309,634 | -0.07(-0.46%) |
Jan 17, 2020 | 15.85 | 15.90 | 15.75 | 15.89 | 11,940,885 | +0.15(+0.93%) |
Jan 16, 2020 | 15.66 | 15.79 | 15.59 | 15.75 | 9,632,259 | +0.19(+1.25%) |
Jan 15, 2020 | 15.66 | 15.68 | 15.47 | 15.55 | 13,925,744 | -0.27(-1.69%) |
Jan 14, 2020 | 15.82 | 15.96 | 15.75 | 15.82 | 12,475,433 | +0.02(+0.10%) |
Jan 13, 2020 | 15.81 | 15.84 | 15.68 | 15.80 | 10,730,171 | +0.02(+0.15%) |
Jan 10, 2020 | 15.97 | 15.99 | 15.73 | 15.78 | 8,503,968 | -0.19(-1.22%) |
Jan 09, 2020 | 16.05 | 16.08 | 15.88 | 15.97 | 9,660,384 | +0.03(+0.20%) |
Jan 08, 2020 | 15.80 | 16.04 | 15.77 | 15.94 | 13,192,049 | +0.15(+0.98%) |
Jan 07, 2020 | 15.88 | 15.93 | 15.71 | 15.79 | 10,580,504 | -0.12(-0.77%) |
Jan 06, 2020 | 15.92 | 15.96 | 15.79 | 15.91 | 11,372,463 | -0.24(-1.51%) |
Jan 03, 2020 | 16.16 | 16.25 | 16.04 | 16.15 | 8,504,215 | -0.28(-1.73%) |
Jan 02, 2020 | 16.52 | 16.52 | 16.23 | 16.44 | 13,688,220 | +0.02(+0.10%) |
Dec 31, 2019 | 16.39 | 16.51 | 16.35 | 16.42 | 7,601,748 | +0.02(+0.10%) |
Dec 30, 2019 | 16.58 | 16.59 | 16.38 | 16.40 | 6,594,695 | -0.05(-0.30%) |
Dec 27, 2019 | 16.56 | 16.59 | 16.41 | 16.45 | 5,913,676 | -0.07(-0.44%) |
Dec 26, 2019 | 16.53 | 16.56 | 16.44 | 16.52 | 4,414,542 | +0.02(+0.10%) |
Dec 24, 2019 | 16.44 | 16.51 | 16.41 | 16.51 | 5,383,118 | +0.08(+0.49%) |
Dec 23, 2019 | 16.55 | 16.55 | 16.42 | 16.43 | 7,326,751 | -0.12(-0.74%) |
Dec 20, 2019 | 16.56 | 16.65 | 16.42 | 16.55 | 17,662,752 | +0.15(+0.89%) |
Dec 19, 2019 | 16.52 | 16.52 | 16.35 | 16.40 | 8,626,465 | -0.07(-0.44%) |
Dec 18, 2019 | 16.59 | 16.62 | 16.45 | 16.48 | 12,071,151 | -0.04(-0.25%) |
Dec 17, 2019 | 16.36 | 16.61 | 16.29 | 16.52 | 11,377,684 | +0.20(+1.24%) |
Dec 16, 2019 | 16.37 | 16.46 | 16.28 | 16.31 | 16,939,762 | +0.04(+0.25%) |
Dec 13, 2019 | 16.44 | 16.57 | 16.20 | 16.27 | 9,004,818 | -0.27(-1.62%) |
Dec 12, 2019 | 16.04 | 16.55 | 15.98 | 16.54 | 12,588,795 | +0.60(+3.77%) |
Dec 11, 2019 | 16.01 | 16.06 | 15.91 | 15.94 | 7,059,335 | -0.05(-0.30%) |
Dec 10, 2019 | 15.88 | 16.06 | 15.83 | 15.99 | 10,461,716 | +0.06(+0.36%) |
Dec 09, 2019 | 15.90 | 15.98 | 15.84 | 15.93 | 10,476,313 | -0.02(-0.10%) |
Dec 06, 2019 | 15.88 | 16.04 | 15.88 | 15.95 | 13,932,080 | +0.29(+1.87%) |
Dec 05, 2019 | 15.56 | 15.67 | 15.47 | 15.66 | 8,676,403 | +0.17(+1.10%) |
Dec 04, 2019 | 15.32 | 15.56 | 15.25 | 15.49 | 9,596,674 | +0.26(+1.70%) |
Dec 03, 2019 | 15.24 | 15.27 | 15.04 | 15.23 | 9,469,271 | -0.24(-1.52%) |
Dec 02, 2019 | 15.68 | 15.76 | 15.45 | 15.46 | 10,892,200 | -0.12(-0.75%) |
Nov 29, 2019 | 15.60 | 15.70 | 15.56 | 15.58 | 4,740,494 | -0.05(-0.31%) |
Nov 27, 2019 | 15.59 | 15.66 | 15.50 | 15.63 | 7,572,046 | +0.13(+0.83%) |
Nov 26, 2019 | 15.52 | 15.59 | 15.44 | 15.50 | 9,727,075 | -0.10(-0.67%) |
Nov 25, 2019 | 15.51 | 15.67 | 15.47 | 15.60 | 11,577,390 | +0.13(+0.83%) |
Nov 22, 2019 | 15.38 | 15.59 | 15.36 | 15.48 | 7,582,749 | +0.13(+0.84%) |
Nov 21, 2019 | 15.39 | 15.42 | 15.18 | 15.35 | 8,910,996 | +0.02(+0.11%) |
Nov 20, 2019 | 15.32 | 15.37 | 15.16 | 15.33 | 11,540,372 | -0.02(-0.16%) |
Nov 19, 2019 | 15.31 | 15.36 | 15.14 | 15.35 | 11,240,129 | +0.11(+0.74%) |
Nov 18, 2019 | 15.18 | 15.28 | 15.12 | 15.24 | 7,590,522 | +0.00(+0.00%) |
Nov 15, 2019 | 15.23 | 15.28 | 15.15 | 15.24 | 7,499,860 | +0.08(+0.53%) |
Nov 14, 2019 | 15.11 | 15.18 | 15.01 | 15.16 | 8,539,197 | -0.01(-0.05%) |
Nov 13, 2019 | 15.24 | 15.30 | 15.07 | 15.17 | 10,282,571 | -0.26(-1.67%) |
Nov 12, 2019 | 15.43 | 15.52 | 15.35 | 15.43 | 10,171,387 | +0.00(+0.00%) |
Nov 11, 2019 | 15.43 | 15.57 | 15.41 | 15.43 | 11,037,940 | -0.13(-0.83%) |
Nov 08, 2019 | 15.46 | 15.60 | 15.39 | 15.56 | 8,013,500 | +0.05(+0.31%) |
Nov 07, 2019 | 15.51 | 15.65 | 15.45 | 15.51 | 10,987,014 | +0.14(+0.89%) |
Nov 06, 2019 | 15.29 | 15.37 | 15.19 | 15.37 | 10,501,172 | -0.05(-0.31%) |
Nov 05, 2019 | 15.27 | 15.54 | 15.23 | 15.42 | 15,112,810 | +0.18(+1.21%) |
Nov 04, 2019 | 14.82 | 15.24 | 14.82 | 15.23 | 16,492,862 | +0.54(+3.66%) |
Nov 01, 2019 | 14.62 | 14.74 | 14.51 | 14.70 | 11,371,884 | +0.26(+1.78%) |
Oct 31, 2019 | 14.56 | 14.68 | 14.30 | 14.44 | 12,828,515 | -0.24(-1.64%) |
Oct 30, 2019 | 14.78 | 14.79 | 14.52 | 14.68 | 8,895,700 | -0.14(-0.98%) |
Oct 29, 2019 | 14.66 | 14.94 | 14.65 | 14.82 | 12,632,102 | +0.06(+0.38%) |
Oct 28, 2019 | 14.70 | 14.84 | 14.67 | 14.77 | 9,722,515 | +0.14(+0.99%) |
Oct 25, 2019 | 14.49 | 14.74 | 14.49 | 14.62 | 9,367,980 | +0.02(+0.11%) |
Oct 24, 2019 | 14.65 | 14.71 | 14.49 | 14.61 | 10,838,702 | -0.04(-0.27%) |
Oct 23, 2019 | 14.54 | 14.68 | 14.50 | 14.65 | 10,006,932 | +0.08(+0.55%) |
Oct 22, 2019 | 14.55 | 14.79 | 14.42 | 14.57 | 12,850,473 | +0.00(+0.00%) |
Oct 21, 2019 | 14.46 | 14.62 | 14.43 | 14.57 | 10,479,494 | +0.29(+2.03%) |
Oct 18, 2019 | 14.03 | 14.33 | 14.03 | 14.28 | 14,707,118 | +0.21(+1.48%) |
Oct 17, 2019 | 14.43 | 14.49 | 14.03 | 14.07 | 15,371,400 | -0.14(-1.02%) |
Oct 16, 2019 | 14.34 | 14.44 | 14.14 | 14.21 | 12,494,295 | -0.07(-0.51%) |
Oct 15, 2019 | 14.19 | 14.41 | 14.13 | 14.29 | 8,089,682 | +0.15(+1.08%) |
Oct 14, 2019 | 13.89 | 14.20 | 13.87 | 14.13 | 13,539,880 | +0.15(+1.09%) |
Oct 11, 2019 | 14.16 | 14.21 | 13.97 | 13.98 | 13,213,121 | +0.17(+1.22%) |
Oct 10, 2019 | 13.57 | 13.85 | 13.57 | 13.81 | 10,707,218 | +0.32(+2.38%) |
Oct 09, 2019 | 13.57 | 13.61 | 13.43 | 13.49 | 9,888,960 | +0.04(+0.30%) |
Oct 08, 2019 | 13.64 | 13.70 | 13.44 | 13.45 | 12,155,809 | -0.43(-3.13%) |
Oct 07, 2019 | 13.87 | 14.04 | 13.80 | 13.88 | 8,105,992 | +0.01(+0.06%) |
Oct 04, 2019 | 13.81 | 13.88 | 13.62 | 13.88 | 13,159,977 | +0.13(+0.93%) |
Oct 03, 2019 | 13.63 | 13.76 | 13.33 | 13.75 | 13,047,022 | +0.05(+0.35%) |
Oct 02, 2019 | 13.82 | 13.85 | 13.56 | 13.70 | 11,592,350 | -0.27(-1.90%) |
Oct 01, 2019 | 14.46 | 14.49 | 13.92 | 13.96 | 9,862,294 | -0.37(-2.58%) |
Sep 30, 2019 | 14.37 | 14.47 | 14.25 | 14.33 | 7,796,983 | -0.02(-0.11%) |
Sep 27, 2019 | 14.42 | 14.62 | 14.27 | 14.35 | 11,072,935 | +0.06(+0.45%) |
Sep 26, 2019 | 14.33 | 14.44 | 14.27 | 14.29 | 8,142,025 | -0.10(-0.67%) |
Sep 25, 2019 | 14.21 | 14.49 | 14.19 | 14.38 | 10,378,604 | +0.20(+1.42%) |
Sep 24, 2019 | 14.33 | 14.41 | 14.07 | 14.18 | 12,869,037 | -0.11(-0.79%) |
Sep 23, 2019 | 14.15 | 14.39 | 14.05 | 14.29 | 10,565,067 | +0.02(+0.11%) |
Sep 20, 2019 | 14.43 | 14.52 | 14.20 | 14.28 | 24,289,416 | -0.22(-1.55%) |
Sep 19, 2019 | 14.63 | 14.72 | 14.46 | 14.50 | 6,157,700 | -0.13(-0.88%) |
Sep 18, 2019 | 14.51 | 14.74 | 14.39 | 14.63 | 10,241,472 | +0.06(+0.44%) |
Sep 17, 2019 | 14.66 | 14.67 | 14.40 | 14.57 | 9,330,282 | -0.17(-1.15%) |
Sep 16, 2019 | 14.47 | 14.74 | 14.42 | 14.74 | 10,700,939 | +0.06(+0.38%) |
Sep 13, 2019 | 14.66 | 14.86 | 14.57 | 14.68 | 12,985,611 | +0.19(+1.33%) |
Sep 12, 2019 | 14.37 | 14.55 | 14.16 | 14.49 | 17,422,694 | +0.02(+0.17%) |
Sep 11, 2019 | 14.58 | 14.62 | 14.29 | 14.46 | 13,654,782 | -0.10(-0.66%) |
Sep 10, 2019 | 14.30 | 14.62 | 14.29 | 14.56 | 13,699,564 | +0.36(+2.55%) |
Sep 09, 2019 | 13.68 | 14.27 | 13.62 | 14.20 | 20,371,086 | +0.70(+5.18%) |
Sep 06, 2019 | 13.66 | 13.76 | 13.49 | 13.50 | 11,247,923 | -0.19(-1.41%) |
Sep 05, 2019 | 13.47 | 13.80 | 13.40 | 13.69 | 12,499,128 | +0.51(+3.90%) |
Sep 04, 2019 | 13.18 | 13.26 | 13.11 | 13.18 | 6,788,253 | +0.14(+1.11%) |
Sep 03, 2019 | 13.23 | 13.23 | 12.94 | 13.03 | 9,352,021 | -0.31(-2.29%) |
Aug 30, 2019 | 13.32 | 13.47 | 13.28 | 13.34 | 8,534,856 | +0.12(+0.91%) |
Aug 29, 2019 | 13.13 | 13.32 | 13.10 | 13.22 | 10,274,993 | +0.24(+1.86%) |
Aug 28, 2019 | 12.61 | 13.01 | 12.61 | 12.98 | 7,640,163 | +0.27(+2.15%) |
Aug 27, 2019 | 12.90 | 12.92 | 12.60 | 12.70 | 6,990,674 | -0.12(-0.94%) |
Aug 26, 2019 | 12.82 | 12.87 | 12.67 | 12.82 | 7,357,534 | +0.13(+1.04%) |
Aug 23, 2019 | 13.05 | 13.21 | 12.63 | 12.69 | 11,160,698 | -0.47(-3.56%) |
Aug 22, 2019 | 13.10 | 13.20 | 13.00 | 13.16 | 7,300,243 | +0.15(+1.16%) |
Aug 21, 2019 | 13.04 | 13.10 | 12.91 | 13.01 | 8,986,740 | +0.10(+0.74%) |
Aug 20, 2019 | 13.02 | 13.07 | 12.89 | 12.91 | 8,902,808 | -0.22(-1.69%) |
Aug 19, 2019 | 13.23 | 13.32 | 13.08 | 13.14 | 11,974,236 | +0.09(+0.67%) |
Aug 16, 2019 | 12.76 | 13.07 | 12.75 | 13.05 | 11,268,230 | +0.41(+3.20%) |
Aug 15, 2019 | 12.77 | 12.86 | 12.58 | 12.64 | 10,877,094 | -0.06(-0.50%) |
Aug 14, 2019 | 12.74 | 12.94 | 12.58 | 12.71 | 30,380,154 | -0.36(-2.74%) |
Aug 13, 2019 | 12.83 | 13.25 | 12.75 | 13.06 | 11,365,539 | +0.20(+1.54%) |
Aug 12, 2019 | 12.89 | 12.95 | 12.79 | 12.87 | 7,554,868 | -0.21(-1.64%) |
Aug 09, 2019 | 13.06 | 13.21 | 12.95 | 13.08 | 7,849,608 | -0.04(-0.30%) |
Aug 08, 2019 | 12.98 | 13.20 | 12.93 | 13.12 | 10,258,158 | +0.29(+2.23%) |
Aug 07, 2019 | 12.85 | 12.91 | 12.59 | 12.83 | 16,040,491 | -0.39(-2.94%) |
Aug 06, 2019 | 13.23 | 13.26 | 12.91 | 13.22 | 10,404,175 | +0.16(+1.22%) |
Aug 05, 2019 | 13.36 | 13.36 | 12.91 | 13.06 | 14,646,848 | -0.60(-4.36%) |
Aug 02, 2019 | 13.76 | 13.79 | 13.43 | 13.66 | 10,540,939 | -0.10(-0.69%) |
Aug 01, 2019 | 14.61 | 14.61 | 13.73 | 13.76 | 16,963,050 | -0.83(-5.72%) |
Jul 31, 2019 | 14.71 | 14.74 | 14.52 | 14.59 | 11,226,581 | -0.13(-0.92%) |
Jul 30, 2019 | 14.44 | 14.72 | 14.41 | 14.72 | 7,683,373 | +0.16(+1.09%) |
Jul 29, 2019 | 14.67 | 14.78 | 14.56 | 14.57 | 7,026,325 | -0.13(-0.92%) |
Jul 26, 2019 | 14.46 | 14.71 | 14.38 | 14.70 | 9,611,552 | +0.31(+2.15%) |
Jul 25, 2019 | 14.62 | 14.70 | 14.32 | 14.39 | 13,783,556 | -0.25(-1.74%) |
Jul 24, 2019 | 14.28 | 14.69 | 14.28 | 14.64 | 13,262,207 | +0.37(+2.62%) |
Jul 23, 2019 | 13.83 | 14.31 | 13.78 | 14.27 | 12,844,336 | +0.48(+3.45%) |
Jul 22, 2019 | 13.86 | 13.90 | 13.76 | 13.79 | 13,034,760 | -0.06(-0.46%) |
Jul 19, 2019 | 13.77 | 13.97 | 13.73 | 13.86 | 9,566,726 | +0.11(+0.81%) |
Jul 18, 2019 | 13.64 | 13.92 | 13.54 | 13.75 | 12,755,278 | +0.14(+1.05%) |
Jul 17, 2019 | 13.71 | 13.76 | 13.56 | 13.60 | 12,360,521 | -0.20(-1.44%) |
Jul 16, 2019 | 13.82 | 13.91 | 13.65 | 13.80 | 16,814,014 | -0.17(-1.19%) |
Jul 15, 2019 | 14.20 | 14.24 | 13.91 | 13.97 | 10,668,934 | -0.22(-1.57%) |
Jul 12, 2019 | 14.20 | 14.24 | 14.08 | 14.19 | 7,611,627 | +0.03(+0.22%) |
Jul 11, 2019 | 13.99 | 14.18 | 13.96 | 14.16 | 8,190,248 | +0.17(+1.25%) |
Jul 10, 2019 | 14.12 | 14.20 | 13.94 | 13.99 | 9,307,819 | -0.18(-1.29%) |
Jul 09, 2019 | 14.08 | 14.28 | 14.02 | 14.17 | 10,027,848 | +0.02(+0.17%) |
Jul 08, 2019 | 14.18 | 14.31 | 14.07 | 14.14 | 8,538,500 | -0.15(-1.06%) |
Jul 05, 2019 | 14.29 | 14.48 | 14.23 | 14.30 | 7,204,540 | +0.17(+1.18%) |
Jul 03, 2019 | 14.10 | 14.14 | 13.96 | 14.13 | 5,690,903 | +0.10(+0.68%) |
Jul 02, 2019 | 14.16 | 14.22 | 13.94 | 14.03 | 11,392,436 | -0.13(-0.95%) |
Jul 01, 2019 | 14.25 | 14.35 | 14.04 | 14.17 | 10,143,448 | +0.07(+0.51%) |
Jun 28, 2019 | 13.96 | 14.12 | 13.78 | 14.10 | 16,702,390 | +0.33(+2.36%) |
Jun 27, 2019 | 13.70 | 13.88 | 13.70 | 13.77 | 13,811,649 | +0.13(+0.99%) |
Jun 26, 2019 | 13.57 | 13.72 | 13.55 | 13.64 | 11,497,672 | +0.11(+0.82%) |
Jun 25, 2019 | 13.55 | 13.58 | 13.34 | 13.52 | 10,998,528 | -0.06(-0.41%) |
Jun 24, 2019 | 13.56 | 13.76 | 13.46 | 13.58 | 11,342,806 | +0.04(+0.29%) |
Jun 21, 2019 | 13.48 | 13.70 | 13.45 | 13.54 | 23,304,044 | +0.14(+1.01%) |
Jun 20, 2019 | 13.50 | 13.53 | 13.07 | 13.41 | 20,187,734 | -0.06(-0.47%) |
Jun 19, 2019 | 13.72 | 13.88 | 13.42 | 13.47 | 11,471,605 | -0.19(-1.40%) |
Jun 18, 2019 | 13.41 | 13.69 | 13.34 | 13.66 | 12,590,582 | +0.25(+1.90%) |
Jun 17, 2019 | 13.61 | 13.72 | 13.37 | 13.41 | 8,200,967 | -0.21(-1.57%) |
Jun 14, 2019 | 13.55 | 13.63 | 13.32 | 13.62 | 10,072,909 | +0.06(+0.47%) |
Jun 13, 2019 | 13.57 | 13.66 | 13.48 | 13.56 | 6,709,443 | +0.04(+0.29%) |
Jun 12, 2019 | 13.66 | 13.79 | 13.47 | 13.52 | 6,714,795 | -0.17(-1.28%) |
Jun 11, 2019 | 13.53 | 13.81 | 13.53 | 13.69 | 11,573,651 | +0.25(+1.89%) |
Jun 10, 2019 | 13.42 | 13.63 | 13.41 | 13.44 | 15,525,105 | +0.17(+1.26%) |
Jun 07, 2019 | 13.38 | 13.41 | 13.25 | 13.27 | 9,577,177 | -0.18(-1.36%) |
Jun 06, 2019 | 13.39 | 13.50 | 13.28 | 13.45 | 6,038,167 | +0.04(+0.30%) |
Jun 05, 2019 | 13.45 | 13.48 | 13.21 | 13.41 | 8,821,871 | -0.04(-0.30%) |
Jun 04, 2019 | 13.15 | 13.48 | 13.10 | 13.45 | 9,505,380 | +0.52(+4.05%) |
Jun 03, 2019 | 12.66 | 13.00 | 12.60 | 12.93 | 9,528,164 | +0.25(+1.94%) |
May 31, 2019 | 12.75 | 12.87 | 12.67 | 12.68 | 10,569,396 | -0.26(-2.02%) |
May 30, 2019 | 13.10 | 13.21 | 12.83 | 12.95 | 6,315,098 | -0.14(-1.09%) |
May 29, 2019 | 12.84 | 13.11 | 12.74 | 13.09 | 9,227,079 | +0.10(+0.80%) |
May 28, 2019 | 13.13 | 13.20 | 12.98 | 12.98 | 9,628,133 | -0.22(-1.68%) |
May 24, 2019 | 13.06 | 13.24 | 13.04 | 13.21 | 7,393,918 | +0.22(+1.71%) |
May 23, 2019 | 13.01 | 13.03 | 12.84 | 12.98 | 9,052,856 | -0.15(-1.14%) |
May 22, 2019 | 13.24 | 13.24 | 13.13 | 13.13 | 10,321,014 | -0.19(-1.42%) |
May 21, 2019 | 13.30 | 13.46 | 13.28 | 13.32 | 9,887,350 | +0.06(+0.47%) |
May 20, 2019 | 13.18 | 13.33 | 13.15 | 13.26 | 11,619,417 | +0.09(+0.72%) |
May 17, 2019 | 13.00 | 13.45 | 13.00 | 13.17 | 13,359,167 | -0.02(-0.12%) |
May 16, 2019 | 13.13 | 13.32 | 13.09 | 13.18 | 9,355,219 | +0.16(+1.21%) |
May 15, 2019 | 13.06 | 13.13 | 12.81 | 13.02 | 14,812,540 | -0.28(-2.07%) |
May 14, 2019 | 12.98 | 13.37 | 12.98 | 13.30 | 18,115,810 | +0.31(+2.36%) |
May 13, 2019 | 13.30 | 13.35 | 12.94 | 12.99 | 19,908,810 | -0.61(-4.45%) |
May 10, 2019 | 13.50 | 13.68 | 13.33 | 13.60 | 11,687,935 | +0.01(+0.06%) |
May 09, 2019 | 13.37 | 13.61 | 13.25 | 13.59 | 12,938,056 | +0.09(+0.64%) |
May 08, 2019 | 13.58 | 13.68 | 13.50 | 13.50 | 15,969,136 | -0.13(-0.98%) |
May 07, 2019 | 13.71 | 13.80 | 13.55 | 13.64 | 13,138,556 | -0.26(-1.87%) |
May 06, 2019 | 13.66 | 14.01 | 13.66 | 13.90 | 11,730,698 | -0.03(-0.23%) |
May 03, 2019 | 13.87 | 14.02 | 13.82 | 13.93 | 13,865,651 | +0.09(+0.62%) |
May 02, 2019 | 13.68 | 13.85 | 13.59 | 13.84 | 12,463,348 | +0.20(+1.50%) |
May 01, 2019 | 13.79 | 13.87 | 13.52 | 13.64 | 15,058,880 | -0.16(-1.14%) |
Apr 30, 2019 | 13.81 | 13.88 | 13.63 | 13.79 | 11,141,054 | +0.01(+0.06%) |
Apr 29, 2019 | 13.63 | 13.87 | 13.61 | 13.79 | 12,962,081 | +0.20(+1.45%) |
Apr 26, 2019 | 13.50 | 13.61 | 13.37 | 13.59 | 9,708,818 | +0.12(+0.88%) |
Apr 25, 2019 | 13.39 | 13.60 | 13.28 | 13.47 | 11,566,745 | +0.01(+0.06%) |
Apr 24, 2019 | 13.40 | 13.53 | 13.26 | 13.46 | 12,050,222 | -0.04(-0.29%) |
Apr 23, 2019 | 13.28 | 13.54 | 13.09 | 13.50 | 21,608,864 | +0.15(+1.12%) |
Apr 22, 2019 | 13.13 | 13.40 | 13.05 | 13.35 | 18,543,124 | +0.16(+1.19%) |
Apr 18, 2019 | 13.28 | 13.38 | 13.02 | 13.20 | 24,855,246 | -0.30(-2.21%) |
Apr 17, 2019 | 13.40 | 13.52 | 13.26 | 13.50 | 15,607,580 | +0.15(+1.12%) |
Apr 16, 2019 | 13.13 | 13.39 | 13.02 | 13.35 | 13,154,632 | +0.25(+1.92%) |
Apr 15, 2019 | 13.25 | 13.30 | 13.05 | 13.09 | 13,688,149 | -0.17(-1.30%) |
Apr 12, 2019 | 13.19 | 13.35 | 12.96 | 13.27 | 16,335,221 | +0.35(+2.68%) |
Apr 11, 2019 | 12.97 | 13.07 | 12.85 | 12.92 | 16,274,109 | +0.04(+0.31%) |
Apr 10, 2019 | 12.89 | 12.93 | 12.67 | 12.88 | 14,519,244 | +0.10(+0.80%) |
Apr 09, 2019 | 12.90 | 12.94 | 12.73 | 12.78 | 12,922,808 | -0.21(-1.63%) |
Apr 08, 2019 | 12.98 | 13.09 | 12.94 | 12.99 | 11,881,935 | -0.05(-0.36%) |
Apr 05, 2019 | 12.98 | 13.07 | 12.89 | 13.04 | 17,718,160 | +0.09(+0.67%) |
Apr 04, 2019 | 12.80 | 13.07 | 12.79 | 12.95 | 15,048,396 | +0.04(+0.30%) |
Apr 03, 2019 | 13.09 | 13.26 | 12.80 | 12.91 | 17,062,852 | -0.03(-0.24%) |
Apr 02, 2019 | 12.82 | 13.08 | 12.78 | 12.95 | 13,691,178 | +0.09(+0.73%) |