Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.62 | 14.83 | 14.57 | 14.65 | 13,907,598 | +0.06(+0.43%) |
Jan 30, 2020 | 14.57 | 14.75 | 14.44 | 14.59 | 17,491,646 | +0.06(+0.38%) |
Jan 29, 2020 | 14.31 | 14.56 | 14.18 | 14.53 | 10,718,522 | +0.29(+2.06%) |
Jan 28, 2020 | 14.56 | 14.64 | 14.12 | 14.24 | 20,379,926 | -0.49(-3.33%) |
Jan 27, 2020 | 15.03 | 15.17 | 14.60 | 14.73 | 26,910,638 | -0.07(-0.48%) |
Jan 24, 2020 | 14.60 | 14.83 | 14.52 | 14.80 | 18,645,768 | +0.22(+1.52%) |
Jan 23, 2020 | 14.41 | 14.78 | 14.38 | 14.58 | 16,662,079 | +0.11(+0.77%) |
Jan 22, 2020 | 14.51 | 14.56 | 14.37 | 14.47 | 13,352,432 | -0.05(-0.33%) |
Jan 21, 2020 | 14.21 | 14.52 | 14.18 | 14.52 | 18,472,884 | +0.32(+2.23%) |
Jan 17, 2020 | 14.34 | 14.41 | 14.05 | 14.20 | 12,374,051 | -0.11(-0.77%) |
Jan 16, 2020 | 14.24 | 14.32 | 14.03 | 14.31 | 12,862,597 | +0.15(+1.06%) |
Jan 15, 2020 | 14.04 | 14.22 | 13.89 | 14.16 | 13,203,108 | +0.27(+1.94%) |
Jan 14, 2020 | 13.69 | 13.92 | 13.65 | 13.89 | 12,722,525 | +0.11(+0.80%) |
Jan 13, 2020 | 14.06 | 14.07 | 13.79 | 13.78 | 10,631,567 | -0.34(-2.41%) |
Jan 10, 2020 | 13.98 | 14.21 | 13.92 | 14.12 | 10,575,938 | +0.20(+1.42%) |
Jan 09, 2020 | 13.94 | 14.08 | 13.81 | 13.92 | 14,584,479 | -0.17(-1.23%) |
Jan 08, 2020 | 14.64 | 14.64 | 14.01 | 14.10 | 18,432,606 | -0.51(-3.52%) |
Jan 07, 2020 | 14.55 | 14.66 | 14.34 | 14.61 | 15,286,629 | +0.06(+0.43%) |
Jan 06, 2020 | 15.02 | 15.04 | 14.53 | 14.55 | 18,056,808 | -0.14(-0.97%) |
Jan 03, 2020 | 14.98 | 15.00 | 14.58 | 14.69 | 17,394,358 | +0.06(+0.43%) |
Jan 02, 2020 | 14.80 | 14.88 | 14.53 | 14.63 | 8,970,708 | -0.08(-0.54%) |
Dec 31, 2019 | 14.83 | 14.90 | 14.64 | 14.71 | 11,644,694 | -0.02(-0.11%) |
Dec 30, 2019 | 14.56 | 14.77 | 14.50 | 14.72 | 12,085,411 | +0.19(+1.31%) |
Dec 27, 2019 | 14.49 | 14.62 | 14.38 | 14.53 | 11,436,252 | +0.01(+0.05%) |
Dec 26, 2019 | 14.64 | 14.68 | 14.40 | 14.52 | 11,847,340 | +0.04(+0.27%) |
Dec 24, 2019 | 14.08 | 14.49 | 14.05 | 14.49 | 10,332,229 | +0.44(+3.10%) |
Dec 23, 2019 | 13.91 | 14.10 | 13.83 | 14.05 | 10,913,989 | +0.25(+1.78%) |
Dec 20, 2019 | 13.96 | 14.07 | 13.77 | 13.80 | 11,480,114 | -0.21(-1.47%) |
Dec 19, 2019 | 14.18 | 14.24 | 13.88 | 14.01 | 10,593,660 | -0.17(-1.23%) |
Dec 18, 2019 | 13.84 | 14.19 | 13.77 | 14.18 | 20,147,424 | +0.43(+3.11%) |
Dec 17, 2019 | 13.73 | 13.86 | 13.68 | 13.76 | 12,288,830 | -0.02(-0.17%) |
Dec 16, 2019 | 13.99 | 13.99 | 13.64 | 13.78 | 9,876,504 | -0.13(-0.91%) |
Dec 13, 2019 | 13.80 | 13.98 | 13.70 | 13.91 | 13,555,434 | +0.02(+0.11%) |
Dec 12, 2019 | 14.08 | 14.22 | 13.72 | 13.89 | 15,413,686 | -0.05(-0.34%) |
Dec 11, 2019 | 13.67 | 14.07 | 13.64 | 13.94 | 18,506,306 | +0.38(+2.80%) |
Dec 10, 2019 | 13.41 | 13.58 | 13.39 | 13.56 | 15,983,248 | +0.23(+1.72%) |
Dec 09, 2019 | 13.45 | 13.61 | 13.27 | 13.33 | 11,308,924 | -0.03(-0.24%) |
Dec 06, 2019 | 13.36 | 13.54 | 13.31 | 13.36 | 10,351,696 | -0.21(-1.57%) |
Dec 05, 2019 | 13.54 | 13.69 | 13.49 | 13.58 | 10,981,647 | +0.10(+0.76%) |
Dec 04, 2019 | 13.65 | 13.75 | 13.46 | 13.47 | 12,806,089 | -0.20(-1.45%) |
Dec 03, 2019 | 13.67 | 14.07 | 13.60 | 13.67 | 21,442,290 | +0.31(+2.31%) |
Dec 02, 2019 | 13.26 | 13.46 | 13.24 | 13.36 | 14,669,745 | +0.07(+0.54%) |
Nov 29, 2019 | 13.27 | 13.34 | 13.16 | 13.29 | 6,972,254 | +0.08(+0.60%) |
Nov 27, 2019 | 13.23 | 13.27 | 13.08 | 13.21 | 8,251,727 | -0.03(-0.26%) |
Nov 26, 2019 | 12.90 | 13.29 | 12.85 | 13.25 | 12,850,947 | +0.34(+2.62%) |
Nov 25, 2019 | 12.90 | 13.11 | 12.81 | 12.91 | 11,024,326 | -0.05(-0.36%) |
Nov 22, 2019 | 13.15 | 13.17 | 12.94 | 12.96 | 9,179,995 | -0.12(-0.90%) |
Nov 21, 2019 | 13.36 | 13.44 | 13.02 | 13.07 | 13,568,005 | -0.28(-2.06%) |
Nov 20, 2019 | 13.40 | 13.53 | 13.21 | 13.35 | 12,933,053 | -0.05(-0.35%) |
Nov 19, 2019 | 13.21 | 13.47 | 13.20 | 13.40 | 12,032,769 | +0.13(+0.95%) |
Nov 18, 2019 | 13.00 | 13.33 | 12.97 | 13.27 | 15,562,161 | +0.25(+1.93%) |
Nov 15, 2019 | 13.03 | 13.14 | 12.96 | 13.02 | 10,116,807 | -0.07(-0.54%) |
Nov 14, 2019 | 13.20 | 13.24 | 13.05 | 13.09 | 10,572,608 | +0.00(+0.00%) |
Nov 13, 2019 | 13.04 | 13.21 | 13.04 | 13.09 | 15,711,401 | +0.17(+1.34%) |
Nov 12, 2019 | 12.85 | 12.97 | 12.63 | 12.92 | 15,191,305 | +0.05(+0.37%) |
Nov 11, 2019 | 12.84 | 13.01 | 12.82 | 12.87 | 12,419,463 | +0.01(+0.06%) |
Nov 08, 2019 | 12.75 | 12.99 | 12.67 | 12.86 | 18,222,396 | +0.01(+0.06%) |
Nov 07, 2019 | 13.28 | 13.28 | 12.73 | 12.85 | 20,097,210 | -0.42(-3.20%) |
Nov 06, 2019 | 13.27 | 13.48 | 13.18 | 13.28 | 16,880,508 | +0.28(+2.18%) |
Nov 05, 2019 | 12.84 | 13.03 | 12.71 | 12.99 | 22,908,788 | -0.08(-0.60%) |
Nov 04, 2019 | 13.29 | 13.38 | 13.07 | 13.07 | 15,987,164 | -0.29(-2.18%) |
Nov 01, 2019 | 13.53 | 13.61 | 13.29 | 13.36 | 16,354,499 | -0.28(-2.02%) |
Oct 31, 2019 | 13.58 | 13.73 | 13.48 | 13.64 | 16,607,696 | +0.24(+1.82%) |
Oct 30, 2019 | 13.18 | 13.40 | 13.00 | 13.40 | 14,641,081 | +0.22(+1.67%) |
Oct 29, 2019 | 13.00 | 13.25 | 12.90 | 13.18 | 10,827,736 | +0.04(+0.30%) |
Oct 28, 2019 | 13.36 | 13.38 | 13.07 | 13.14 | 13,278,948 | -0.38(-2.79%) |
Oct 25, 2019 | 13.79 | 13.85 | 13.39 | 13.51 | 12,485,185 | +0.02(+0.17%) |
Oct 24, 2019 | 13.07 | 13.53 | 13.03 | 13.49 | 18,748,542 | +0.47(+3.62%) |
Oct 23, 2019 | 13.19 | 13.28 | 12.96 | 13.02 | 13,553,284 | -0.02(-0.18%) |
Oct 22, 2019 | 13.29 | 13.34 | 12.91 | 13.04 | 15,928,564 | -0.18(-1.37%) |
Oct 21, 2019 | 13.50 | 13.57 | 13.16 | 13.22 | 11,280,173 | -0.28(-2.09%) |
Oct 18, 2019 | 13.59 | 13.66 | 13.36 | 13.51 | 10,557,210 | +0.08(+0.59%) |
Oct 17, 2019 | 13.22 | 13.63 | 13.21 | 13.43 | 13,226,090 | +0.12(+0.89%) |
Oct 16, 2019 | 13.18 | 13.32 | 13.00 | 13.31 | 13,098,118 | +0.22(+1.68%) |
Oct 15, 2019 | 13.36 | 13.42 | 13.04 | 13.09 | 22,698,356 | -0.35(-2.57%) |
Oct 14, 2019 | 13.36 | 13.59 | 13.36 | 13.43 | 9,382,077 | +0.08(+0.59%) |
Oct 11, 2019 | 13.93 | 13.94 | 13.31 | 13.36 | 24,933,838 | -0.71(-5.08%) |
Oct 10, 2019 | 14.04 | 14.10 | 13.75 | 14.07 | 18,681,986 | +0.03(+0.22%) |
Oct 09, 2019 | 14.09 | 14.18 | 13.92 | 14.04 | 10,345,446 | -0.15(-1.05%) |
Oct 08, 2019 | 14.09 | 14.31 | 14.01 | 14.19 | 13,722,360 | +0.35(+2.50%) |
Oct 07, 2019 | 13.85 | 14.03 | 13.76 | 13.84 | 10,364,525 | -0.10(-0.73%) |
Oct 04, 2019 | 13.54 | 13.96 | 13.51 | 13.95 | 14,653,599 | +0.38(+2.84%) |
Oct 03, 2019 | 13.67 | 14.09 | 13.51 | 13.56 | 18,985,726 | -0.09(-0.63%) |
Oct 02, 2019 | 13.68 | 13.84 | 13.48 | 13.65 | 23,624,170 | +0.12(+0.87%) |
Oct 01, 2019 | 13.48 | 13.82 | 13.38 | 13.53 | 24,869,342 | -0.09(-0.63%) |
Sep 30, 2019 | 13.59 | 13.79 | 13.36 | 13.62 | 19,093,412 | -0.31(-2.26%) |
Sep 27, 2019 | 13.94 | 14.05 | 13.79 | 13.93 | 16,857,272 | -0.29(-2.04%) |
Sep 26, 2019 | 14.37 | 14.44 | 14.18 | 14.22 | 11,272,100 | -0.06(-0.44%) |
Sep 25, 2019 | 14.69 | 14.74 | 14.13 | 14.28 | 17,069,368 | -0.49(-3.35%) |
Sep 24, 2019 | 14.52 | 14.81 | 14.39 | 14.78 | 20,218,758 | +0.16(+1.13%) |
Sep 23, 2019 | 14.57 | 14.68 | 14.47 | 14.61 | 17,873,848 | +0.13(+0.92%) |
Sep 20, 2019 | 14.41 | 14.51 | 14.04 | 14.48 | 25,065,324 | +0.10(+0.71%) |
Sep 19, 2019 | 14.02 | 14.42 | 14.02 | 14.38 | 22,478,648 | +0.52(+3.74%) |
Sep 18, 2019 | 14.13 | 14.19 | 13.51 | 13.86 | 21,957,038 | -0.30(-2.11%) |
Sep 17, 2019 | 13.62 | 14.28 | 13.57 | 14.16 | 29,151,668 | +0.72(+5.38%) |
Sep 16, 2019 | 13.63 | 13.71 | 13.37 | 13.43 | 25,589,846 | -0.10(-0.75%) |
Sep 13, 2019 | 13.63 | 13.68 | 13.38 | 13.54 | 29,376,950 | +0.08(+0.58%) |
Sep 12, 2019 | 14.07 | 14.24 | 13.44 | 13.46 | 27,537,220 | -0.17(-1.21%) |
Sep 11, 2019 | 13.52 | 13.88 | 13.50 | 13.62 | 20,855,394 | +0.07(+0.52%) |
Sep 10, 2019 | 13.51 | 13.81 | 13.30 | 13.55 | 22,885,972 | -0.13(-0.92%) |
Sep 09, 2019 | 14.07 | 14.09 | 13.49 | 13.68 | 25,971,776 | -0.36(-2.57%) |
Sep 06, 2019 | 14.45 | 14.67 | 14.03 | 14.04 | 33,048,082 | -0.42(-2.88%) |
Sep 05, 2019 | 15.23 | 15.30 | 14.20 | 14.46 | 37,096,560 | -1.15(-7.40%) |
Sep 04, 2019 | 15.23 | 15.63 | 15.14 | 15.61 | 16,049,150 | +0.35(+2.32%) |
Sep 03, 2019 | 15.40 | 15.46 | 15.19 | 15.26 | 25,107,348 | +0.03(+0.21%) |
Aug 30, 2019 | 14.99 | 15.32 | 14.96 | 15.23 | 17,708,040 | +0.08(+0.52%) |
Aug 29, 2019 | 15.60 | 15.60 | 15.07 | 15.15 | 26,888,854 | -0.45(-2.86%) |
Aug 28, 2019 | 15.46 | 15.69 | 15.31 | 15.59 | 23,646,512 | +0.13(+0.86%) |
Aug 27, 2019 | 15.12 | 15.52 | 15.12 | 15.46 | 24,422,020 | +0.41(+2.76%) |
Aug 26, 2019 | 15.05 | 15.23 | 14.88 | 15.05 | 17,544,772 | +0.08(+0.52%) |
Aug 23, 2019 | 14.73 | 15.05 | 14.65 | 14.97 | 23,366,568 | +0.31(+2.13%) |
Aug 22, 2019 | 14.51 | 14.69 | 14.47 | 14.65 | 12,886,776 | +0.08(+0.54%) |
Aug 21, 2019 | 14.50 | 14.68 | 14.40 | 14.58 | 13,218,091 | -0.04(-0.27%) |
Aug 20, 2019 | 14.23 | 14.64 | 14.22 | 14.62 | 17,694,448 | +0.46(+3.26%) |
Aug 19, 2019 | 14.10 | 14.40 | 13.98 | 14.15 | 29,997,292 | -0.23(-1.58%) |
Aug 16, 2019 | 14.22 | 14.40 | 14.09 | 14.38 | 22,269,470 | +0.00(+0.00%) |
Aug 15, 2019 | 14.19 | 14.38 | 14.07 | 14.38 | 17,349,948 | +0.16(+1.16%) |
Aug 14, 2019 | 14.31 | 14.39 | 14.11 | 14.22 | 24,301,712 | +0.05(+0.39%) |
Aug 13, 2019 | 14.34 | 14.39 | 13.68 | 14.16 | 31,818,058 | +0.11(+0.78%) |
Aug 12, 2019 | 14.48 | 14.59 | 13.98 | 14.05 | 21,410,996 | -0.13(-0.94%) |
Aug 09, 2019 | 14.17 | 14.36 | 14.11 | 14.19 | 17,091,022 | -0.01(-0.05%) |
Aug 08, 2019 | 13.85 | 14.28 | 13.73 | 14.19 | 23,558,580 | +0.08(+0.55%) |
Aug 07, 2019 | 14.05 | 14.42 | 14.04 | 14.11 | 31,630,010 | +0.38(+2.73%) |
Aug 06, 2019 | 13.65 | 14.01 | 13.57 | 13.74 | 18,903,172 | -0.02(-0.11%) |
Aug 05, 2019 | 13.68 | 14.03 | 13.64 | 13.75 | 33,023,686 | +0.53(+4.02%) |
Aug 02, 2019 | 13.18 | 13.53 | 13.18 | 13.22 | 17,073,886 | -0.03(-0.24%) |
Aug 01, 2019 | 12.39 | 13.37 | 12.38 | 13.25 | 31,793,248 | +0.54(+4.24%) |
Jul 31, 2019 | 13.29 | 13.32 | 12.48 | 12.71 | 43,042,168 | -0.63(-4.69%) |
Jul 30, 2019 | 13.47 | 13.54 | 13.28 | 13.34 | 18,662,420 | -0.12(-0.87%) |
Jul 29, 2019 | 13.42 | 13.47 | 13.27 | 13.46 | 16,173,781 | +0.12(+0.88%) |
Jul 26, 2019 | 13.35 | 13.47 | 13.28 | 13.34 | 14,522,516 | +0.02(+0.12%) |
Jul 25, 2019 | 13.52 | 13.60 | 13.22 | 13.32 | 20,103,582 | -0.24(-1.79%) |
Jul 24, 2019 | 13.61 | 13.68 | 13.52 | 13.57 | 14,262,215 | +0.05(+0.35%) |
Jul 23, 2019 | 13.41 | 13.66 | 13.34 | 13.52 | 19,543,724 | -0.04(-0.29%) |
Jul 22, 2019 | 13.43 | 13.61 | 13.37 | 13.56 | 18,091,948 | +0.10(+0.76%) |
Jul 19, 2019 | 13.35 | 13.67 | 13.32 | 13.46 | 31,330,024 | -0.01(-0.06%) |
Jul 18, 2019 | 13.04 | 13.57 | 12.89 | 13.47 | 30,116,370 | +0.40(+3.05%) |
Jul 17, 2019 | 12.68 | 13.10 | 12.63 | 13.07 | 22,918,506 | +0.47(+3.72%) |
Jul 16, 2019 | 12.67 | 12.82 | 12.47 | 12.60 | 15,027,869 | -0.18(-1.41%) |
Jul 15, 2019 | 12.96 | 13.04 | 12.69 | 12.78 | 14,478,379 | -0.13(-1.03%) |
Jul 12, 2019 | 12.88 | 12.95 | 12.74 | 12.91 | 14,625,461 | +0.09(+0.73%) |
Jul 11, 2019 | 12.88 | 13.04 | 12.76 | 12.82 | 20,245,218 | -0.10(-0.79%) |
Jul 10, 2019 | 12.72 | 12.95 | 12.56 | 12.92 | 23,814,680 | +0.37(+2.93%) |
Jul 09, 2019 | 12.31 | 12.60 | 12.27 | 12.55 | 15,289,252 | +0.15(+1.20%) |
Jul 08, 2019 | 12.41 | 12.48 | 12.24 | 12.40 | 14,916,659 | +0.05(+0.38%) |
Jul 05, 2019 | 12.12 | 12.40 | 11.90 | 12.36 | 19,920,920 | -0.06(-0.50%) |
Jul 03, 2019 | 12.32 | 12.42 | 12.14 | 12.42 | 13,226,947 | +0.23(+1.86%) |
Jul 02, 2019 | 11.82 | 12.30 | 11.79 | 12.19 | 25,939,616 | +0.47(+4.00%) |
Jul 01, 2019 | 11.89 | 11.96 | 11.61 | 11.72 | 27,438,202 | -0.61(-4.95%) |
Jun 28, 2019 | 12.35 | 12.40 | 12.13 | 12.33 | 14,476,864 | +0.05(+0.45%) |
Jun 27, 2019 | 12.20 | 12.32 | 12.00 | 12.28 | 26,300,418 | -0.13(-1.01%) |
Jun 26, 2019 | 11.93 | 12.51 | 11.90 | 12.40 | 26,060,654 | -0.12(-0.94%) |
Jun 25, 2019 | 12.75 | 12.86 | 12.29 | 12.52 | 37,154,648 | -0.18(-1.42%) |
Jun 24, 2019 | 12.29 | 12.72 | 12.25 | 12.70 | 36,049,352 | +0.50(+4.10%) |
Jun 21, 2019 | 11.96 | 12.28 | 11.88 | 12.20 | 34,513,772 | +0.23(+1.96%) |
Jun 20, 2019 | 11.67 | 12.18 | 11.67 | 11.96 | 40,406,684 | +0.64(+5.66%) |
Jun 19, 2019 | 11.03 | 11.36 | 10.93 | 11.32 | 28,756,950 | +0.09(+0.77%) |
Jun 18, 2019 | 11.19 | 11.29 | 10.99 | 11.24 | 25,220,956 | +0.17(+1.55%) |
Jun 17, 2019 | 10.86 | 11.09 | 10.80 | 11.06 | 16,559,156 | +0.20(+1.80%) |
Jun 14, 2019 | 10.96 | 11.00 | 10.75 | 10.87 | 19,009,506 | +0.03(+0.29%) |
Jun 13, 2019 | 10.74 | 10.85 | 10.61 | 10.84 | 15,078,976 | +0.10(+0.95%) |
Jun 12, 2019 | 10.66 | 10.78 | 10.63 | 10.74 | 21,355,270 | +0.14(+1.33%) |
Jun 11, 2019 | 10.46 | 10.67 | 10.43 | 10.60 | 13,138,051 | +0.08(+0.74%) |
Jun 10, 2019 | 10.36 | 10.54 | 10.32 | 10.52 | 11,622,496 | -0.07(-0.66%) |
Jun 07, 2019 | 10.63 | 10.71 | 10.53 | 10.59 | 20,995,766 | +0.02(+0.22%) |
Jun 06, 2019 | 10.33 | 10.69 | 10.27 | 10.56 | 26,600,192 | +0.22(+2.12%) |
Jun 05, 2019 | 10.52 | 10.58 | 10.12 | 10.35 | 23,025,128 | +0.02(+0.15%) |
Jun 04, 2019 | 10.15 | 10.35 | 10.09 | 10.33 | 18,895,854 | +0.09(+0.92%) |
Jun 03, 2019 | 9.845 | 10.30 | 9.829 | 10.24 | 32,259,752 | +0.52(+5.39%) |
May 31, 2019 | 9.391 | 9.743 | 9.376 | 9.712 | 23,264,134 | +0.49(+5.34%) |
May 30, 2019 | 9.196 | 9.282 | 9.118 | 9.219 | 11,858,106 | +0.10(+1.15%) |
May 29, 2019 | 9.099 | 9.285 | 9.099 | 9.115 | 13,365,534 | +0.01(+0.09%) |
May 28, 2019 | 9.076 | 9.192 | 9.037 | 9.107 | 12,494,319 | -0.16(-1.76%) |
May 24, 2019 | 9.309 | 9.309 | 9.115 | 9.270 | 13,642,875 | -0.01(-0.08%) |
May 23, 2019 | 9.324 | 9.495 | 9.277 | 9.277 | 16,953,114 | +0.02(+0.17%) |
May 22, 2019 | 9.433 | 9.440 | 9.169 | 9.262 | 16,559,792 | -0.15(-1.57%) |
May 21, 2019 | 9.409 | 9.440 | 9.246 | 9.409 | 14,701,985 | -0.05(-0.57%) |
May 20, 2019 | 9.464 | 9.588 | 9.425 | 9.464 | 8,519,011 | -0.02(-0.16%) |
May 17, 2019 | 9.386 | 9.518 | 9.316 | 9.479 | 14,788,279 | +0.03(+0.33%) |
May 16, 2019 | 9.634 | 9.642 | 9.394 | 9.448 | 17,488,354 | -0.25(-2.56%) |
May 15, 2019 | 9.743 | 9.789 | 9.619 | 9.696 | 14,351,426 | +0.03(+0.32%) |
May 14, 2019 | 9.518 | 9.720 | 9.456 | 9.665 | 15,738,181 | +0.12(+1.22%) |
May 13, 2019 | 9.402 | 9.572 | 9.324 | 9.549 | 19,197,268 | +0.24(+2.58%) |
May 10, 2019 | 9.627 | 9.665 | 9.309 | 9.309 | 18,392,208 | -0.29(-2.99%) |
May 09, 2019 | 9.774 | 9.851 | 9.588 | 9.596 | 13,304,110 | -0.16(-1.59%) |
May 08, 2019 | 9.929 | 10.09 | 9.650 | 9.751 | 19,223,478 | -0.12(-1.18%) |
May 07, 2019 | 9.782 | 9.929 | 9.712 | 9.867 | 16,610,001 | +0.05(+0.55%) |
May 06, 2019 | 9.797 | 9.805 | 9.712 | 9.813 | 8,619,468 | +0.05(+0.48%) |
May 03, 2019 | 9.820 | 9.863 | 9.692 | 9.766 | 14,923,897 | +0.06(+0.64%) |
May 02, 2019 | 9.689 | 9.906 | 9.623 | 9.704 | 18,046,390 | -0.06(-0.64%) |
May 01, 2019 | 9.851 | 9.976 | 9.580 | 9.766 | 28,386,540 | -0.10(-1.02%) |
Apr 30, 2019 | 9.820 | 9.968 | 9.805 | 9.867 | 16,966,520 | +0.05(+0.47%) |
Apr 29, 2019 | 10.05 | 10.07 | 9.797 | 9.820 | 11,668,529 | -0.26(-2.62%) |
Apr 26, 2019 | 10.05 | 10.14 | 10.01 | 10.08 | 8,696,561 | +0.12(+1.25%) |
Apr 25, 2019 | 9.968 | 10.13 | 9.875 | 9.960 | 18,239,874 | +0.01(+0.08%) |
Apr 24, 2019 | 9.914 | 10.08 | 9.786 | 9.952 | 11,295,259 | +0.02(+0.16%) |
Apr 23, 2019 | 9.976 | 10.05 | 9.890 | 9.937 | 12,962,213 | -0.12(-1.23%) |
Apr 22, 2019 | 10.30 | 10.30 | 10.04 | 10.06 | 9,209,007 | -0.19(-1.89%) |
Apr 18, 2019 | 10.24 | 10.45 | 10.17 | 10.25 | 11,389,066 | +0.02(+0.15%) |
Apr 17, 2019 | 10.36 | 10.38 | 10.16 | 10.24 | 16,241,173 | -0.07(-0.68%) |
Apr 16, 2019 | 10.48 | 10.51 | 10.24 | 10.31 | 14,895,435 | -0.26(-2.49%) |
Apr 15, 2019 | 10.34 | 10.61 | 10.32 | 10.57 | 16,020,265 | +0.16(+1.56%) |
Apr 12, 2019 | 10.46 | 10.54 | 10.36 | 10.41 | 15,453,090 | -0.02(-0.22%) |
Apr 11, 2019 | 10.44 | 10.54 | 10.33 | 10.43 | 14,251,934 | -0.11(-1.03%) |
Apr 10, 2019 | 10.74 | 10.83 | 10.50 | 10.54 | 14,069,557 | -0.10(-0.95%) |
Apr 09, 2019 | 10.56 | 10.65 | 10.50 | 10.64 | 12,195,784 | +0.16(+1.48%) |
Apr 08, 2019 | 10.64 | 10.64 | 10.45 | 10.49 | 9,914,572 | +0.02(+0.22%) |
Apr 05, 2019 | 10.50 | 10.52 | 10.39 | 10.46 | 9,093,488 | -0.05(-0.52%) |
Apr 04, 2019 | 10.22 | 10.53 | 10.13 | 10.52 | 12,771,136 | +0.20(+1.96%) |
Apr 03, 2019 | 10.52 | 10.52 | 10.28 | 10.32 | 15,048,012 | -0.12(-1.19%) |
Apr 02, 2019 | 10.40 | 10.52 | 10.38 | 10.44 | 18,586,462 | +0.02(+0.15%) |
Apr 01, 2019 | 10.63 | 10.68 | 10.32 | 10.43 | 21,386,766 | -0.21(-1.97%) |
Mar 29, 2019 | 10.92 | 10.92 | 10.63 | 10.63 | 14,435,956 | -0.13(-1.22%) |
Mar 28, 2019 | 10.82 | 10.94 | 10.65 | 10.77 | 20,520,406 | -0.29(-2.60%) |
Mar 27, 2019 | 11.26 | 11.28 | 11.02 | 11.05 | 16,078,882 | -0.19(-1.72%) |
Mar 26, 2019 | 10.93 | 11.26 | 10.88 | 11.25 | 27,163,838 | +0.18(+1.61%) |
Mar 25, 2019 | 10.67 | 11.10 | 10.62 | 11.07 | 37,134,188 | +0.47(+4.39%) |
Mar 22, 2019 | 10.25 | 10.63 | 10.22 | 10.60 | 28,773,808 | +0.30(+2.94%) |
Mar 21, 2019 | 10.19 | 10.32 | 10.08 | 10.30 | 21,954,708 | +0.13(+1.30%) |
Mar 20, 2019 | 9.921 | 10.25 | 9.805 | 10.17 | 20,387,032 | +0.21(+2.10%) |
Mar 19, 2019 | 10.13 | 10.15 | 9.929 | 9.960 | 12,706,734 | -0.09(-0.85%) |
Mar 18, 2019 | 10.08 | 10.25 | 10.01 | 10.05 | 14,625,571 | -0.04(-0.38%) |
Mar 15, 2019 | 10.26 | 10.28 | 10.06 | 10.08 | 33,466,420 | -0.09(-0.84%) |
Mar 14, 2019 | 10.12 | 10.19 | 10.02 | 10.17 | 13,419,714 | -0.19(-1.80%) |
Mar 13, 2019 | 10.37 | 10.39 | 10.24 | 10.36 | 17,582,352 | +0.09(+0.91%) |
Mar 12, 2019 | 10.22 | 10.29 | 10.14 | 10.26 | 17,464,520 | +0.04(+0.38%) |
Mar 11, 2019 | 10.29 | 10.46 | 10.09 | 10.22 | 33,144,356 | +0.19(+1.93%) |
Mar 08, 2019 | 9.976 | 10.08 | 9.836 | 10.03 | 22,899,956 | +0.23(+2.38%) |
Mar 07, 2019 | 9.580 | 9.820 | 9.572 | 9.797 | 16,442,019 | +0.18(+1.85%) |
Mar 06, 2019 | 9.836 | 9.836 | 9.588 | 9.619 | 17,152,056 | -0.23(-2.36%) |
Mar 05, 2019 | 9.627 | 9.859 | 9.619 | 9.851 | 14,137,119 | +0.15(+1.52%) |
Mar 04, 2019 | 9.518 | 9.735 | 9.448 | 9.704 | 16,816,180 | +0.16(+1.62%) |
Mar 01, 2019 | 9.650 | 9.809 | 9.483 | 9.549 | 18,443,904 | -0.26(-2.61%) |
Feb 28, 2019 | 9.712 | 9.817 | 9.650 | 9.805 | 13,442,747 | +0.11(+1.12%) |
Feb 27, 2019 | 9.813 | 9.813 | 9.549 | 9.696 | 26,580,266 | -0.07(-0.71%) |
Feb 26, 2019 | 9.758 | 9.805 | 9.479 | 9.766 | 30,337,700 | -0.02(-0.16%) |
Feb 25, 2019 | 10.14 | 10.18 | 9.751 | 9.782 | 32,114,086 | -0.33(-3.30%) |
Feb 22, 2019 | 10.28 | 10.32 | 10.02 | 10.12 | 24,952,144 | -0.22(-2.10%) |
Feb 21, 2019 | 10.58 | 10.58 | 10.25 | 10.33 | 26,730,030 | -0.34(-3.20%) |
Feb 20, 2019 | 10.61 | 10.89 | 10.57 | 10.67 | 37,041,776 | +0.16(+1.55%) |
Feb 19, 2019 | 10.15 | 10.62 | 10.11 | 10.51 | 29,401,158 | +0.47(+4.63%) |
Feb 15, 2019 | 9.968 | 10.08 | 9.851 | 10.05 | 15,954,052 | +0.03(+0.31%) |
Feb 14, 2019 | 9.929 | 10.13 | 9.867 | 10.01 | 18,498,010 | +0.07(+0.70%) |
Feb 13, 2019 | 10.08 | 10.22 | 9.797 | 9.945 | 29,891,280 | -0.43(-4.11%) |
Feb 12, 2019 | 10.53 | 10.64 | 10.34 | 10.37 | 15,481,601 | -0.05(-0.45%) |
Feb 11, 2019 | 10.48 | 10.56 | 10.42 | 10.42 | 12,373,975 | -0.15(-1.40%) |
Feb 08, 2019 | 10.40 | 10.65 | 10.39 | 10.57 | 18,447,126 | +0.22(+2.10%) |
Feb 07, 2019 | 10.22 | 10.42 | 10.22 | 10.35 | 16,657,819 | +0.08(+0.76%) |
Feb 06, 2019 | 10.20 | 10.39 | 10.20 | 10.27 | 13,639,013 | -0.09(-0.90%) |
Feb 05, 2019 | 10.37 | 10.39 | 10.18 | 10.36 | 11,242,849 | +0.01(+0.08%) |
Feb 04, 2019 | 10.12 | 10.38 | 10.10 | 10.36 | 14,576,597 | +0.08(+0.76%) |