Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.29 | 12.67 | 12.21 | 12.39 | 8,710,797 | -0.12(-0.93%) |
Apr 29, 2020 | 12.26 | 12.63 | 12.02 | 12.51 | 5,471,314 | +0.61(+5.10%) |
Apr 28, 2020 | 12.16 | 12.43 | 11.86 | 11.90 | 9,386,757 | +0.11(+0.92%) |
Apr 27, 2020 | 11.57 | 11.88 | 11.47 | 11.79 | 4,317,108 | +0.32(+2.77%) |
Apr 24, 2020 | 11.41 | 11.59 | 11.20 | 11.47 | 5,391,557 | +0.15(+1.34%) |
Apr 23, 2020 | 11.30 | 11.57 | 11.13 | 11.32 | 5,690,750 | +0.08(+0.71%) |
Apr 22, 2020 | 11.47 | 11.51 | 11.07 | 11.24 | 4,134,077 | +0.06(+0.52%) |
Apr 21, 2020 | 11.57 | 11.77 | 11.06 | 11.18 | 7,236,281 | -0.78(-6.53%) |
Apr 20, 2020 | 12.17 | 12.30 | 11.95 | 11.96 | 5,220,198 | -0.45(-3.61%) |
Apr 17, 2020 | 12.59 | 12.74 | 12.12 | 12.41 | 5,828,692 | +0.31(+2.57%) |
Apr 16, 2020 | 12.37 | 12.42 | 11.88 | 12.10 | 6,666,194 | -0.15(-1.24%) |
Apr 15, 2020 | 12.29 | 12.59 | 12.17 | 12.25 | 7,319,552 | -0.56(-4.35%) |
Apr 14, 2020 | 12.99 | 13.28 | 12.79 | 12.81 | 5,629,545 | +0.18(+1.43%) |
Apr 13, 2020 | 13.22 | 13.29 | 12.24 | 12.63 | 7,317,116 | -0.59(-4.48%) |
Apr 09, 2020 | 13.56 | 13.85 | 13.10 | 13.22 | 15,018,756 | +0.12(+0.94%) |
Apr 08, 2020 | 12.82 | 13.19 | 12.59 | 13.10 | 8,871,167 | +0.54(+4.32%) |
Apr 07, 2020 | 12.67 | 13.22 | 12.26 | 12.56 | 7,958,607 | +0.99(+8.56%) |
Apr 06, 2020 | 11.15 | 11.83 | 11.02 | 11.57 | 6,419,206 | +1.16(+11.11%) |
Apr 03, 2020 | 10.74 | 11.00 | 10.27 | 10.41 | 7,194,876 | -0.46(-4.19%) |
Apr 02, 2020 | 10.81 | 11.41 | 10.59 | 10.87 | 5,612,608 | -0.13(-1.18%) |
Apr 01, 2020 | 11.73 | 11.77 | 10.84 | 11.00 | 7,740,802 | -1.50(-12.03%) |
Mar 31, 2020 | 12.60 | 12.70 | 11.94 | 12.50 | 8,968,841 | -0.22(-1.70%) |
Mar 30, 2020 | 12.59 | 12.78 | 11.85 | 12.72 | 7,580,105 | -0.07(-0.51%) |
Mar 27, 2020 | 12.11 | 13.52 | 11.98 | 12.78 | 10,654,050 | +0.09(+0.68%) |
Mar 26, 2020 | 11.58 | 12.82 | 11.52 | 12.69 | 8,980,123 | +1.18(+10.23%) |
Mar 25, 2020 | 10.53 | 12.14 | 10.40 | 11.52 | 9,072,996 | +1.23(+11.95%) |
Mar 24, 2020 | 10.30 | 10.71 | 9.343 | 10.29 | 15,120,972 | +0.88(+9.38%) |
Mar 23, 2020 | 9.766 | 10.08 | 9.145 | 9.405 | 9,600,840 | -0.77(-7.53%) |
Mar 20, 2020 | 11.09 | 11.32 | 9.976 | 10.17 | 10,105,142 | -0.65(-6.01%) |
Mar 19, 2020 | 9.947 | 11.19 | 9.304 | 10.82 | 8,246,210 | +0.72(+7.08%) |
Mar 18, 2020 | 10.07 | 10.85 | 9.694 | 10.11 | 12,365,785 | -0.72(-6.61%) |
Mar 17, 2020 | 10.13 | 10.93 | 8.928 | 10.82 | 13,624,508 | +0.90(+9.11%) |
Mar 16, 2020 | 10.70 | 11.44 | 9.802 | 9.918 | 11,668,341 | -3.04(-23.44%) |
Mar 13, 2020 | 12.89 | 13.06 | 11.99 | 12.95 | 8,783,086 | +0.86(+7.11%) |
Mar 12, 2020 | 12.89 | 13.36 | 11.96 | 12.09 | 10,689,414 | -2.07(-14.64%) |
Mar 11, 2020 | 15.15 | 15.22 | 13.89 | 14.17 | 11,105,782 | -1.37(-8.80%) |
Mar 10, 2020 | 15.53 | 15.60 | 14.40 | 15.53 | 10,007,215 | +0.37(+2.45%) |
Mar 09, 2020 | 15.56 | 15.62 | 15.09 | 15.16 | 11,815,729 | -1.27(-7.73%) |
Mar 06, 2020 | 16.26 | 16.62 | 15.87 | 16.43 | 7,059,057 | -0.30(-1.79%) |
Mar 05, 2020 | 16.35 | 16.75 | 16.23 | 16.73 | 6,451,816 | +0.04(+0.26%) |
Mar 04, 2020 | 16.34 | 16.71 | 16.21 | 16.69 | 6,220,894 | +0.81(+5.08%) |
Mar 03, 2020 | 15.98 | 16.52 | 15.71 | 15.88 | 12,688,689 | -0.02(-0.13%) |
Mar 02, 2020 | 15.25 | 15.91 | 15.04 | 15.91 | 9,208,024 | +0.82(+5.44%) |
Feb 28, 2020 | 14.99 | 15.19 | 14.34 | 15.09 | 15,638,734 | -0.26(-1.68%) |
Feb 27, 2020 | 16.33 | 16.38 | 15.34 | 15.34 | 9,192,436 | -1.23(-7.41%) |
Feb 26, 2020 | 16.53 | 16.84 | 16.45 | 16.57 | 4,813,290 | -0.02(-0.13%) |
Feb 25, 2020 | 17.12 | 17.16 | 16.58 | 16.59 | 5,180,613 | -0.50(-2.92%) |
Feb 24, 2020 | 16.99 | 17.23 | 16.95 | 17.09 | 4,764,185 | -0.15(-0.87%) |
Feb 21, 2020 | 17.18 | 17.30 | 17.15 | 17.24 | 4,685,961 | +0.01(+0.04%) |
Feb 20, 2020 | 17.00 | 17.24 | 16.94 | 17.23 | 6,174,967 | +0.24(+1.43%) |
Feb 19, 2020 | 17.24 | 17.26 | 16.97 | 16.99 | 6,085,094 | -0.24(-1.37%) |
Feb 18, 2020 | 17.22 | 17.34 | 17.00 | 17.23 | 5,931,374 | +0.04(+0.21%) |
Feb 14, 2020 | 16.91 | 17.20 | 16.86 | 17.19 | 3,789,501 | +0.34(+1.99%) |
Feb 13, 2020 | 16.66 | 16.96 | 16.63 | 16.86 | 4,941,088 | +0.18(+1.07%) |
Feb 12, 2020 | 16.85 | 16.86 | 16.51 | 16.68 | 9,481,615 | -0.16(-0.97%) |
Feb 11, 2020 | 16.91 | 16.96 | 16.81 | 16.84 | 3,431,217 | +0.03(+0.17%) |
Feb 10, 2020 | 16.65 | 16.85 | 16.65 | 16.81 | 3,420,244 | +0.19(+1.16%) |
Feb 07, 2020 | 16.56 | 16.78 | 16.53 | 16.62 | 4,801,240 | +0.26(+1.62%) |
Feb 06, 2020 | 16.27 | 16.52 | 16.23 | 16.36 | 3,490,742 | +0.11(+0.66%) |
Feb 05, 2020 | 16.21 | 16.26 | 16.06 | 16.25 | 4,784,343 | +0.09(+0.57%) |
Feb 04, 2020 | 16.07 | 16.24 | 16.01 | 16.16 | 3,227,559 | +0.16(+0.98%) |
Feb 03, 2020 | 15.88 | 16.16 | 15.86 | 16.00 | 5,345,007 | +0.19(+1.17%) |
Jan 31, 2020 | 16.05 | 16.08 | 15.79 | 15.81 | 5,294,993 | -0.24(-1.47%) |
Jan 30, 2020 | 16.06 | 16.16 | 15.91 | 16.05 | 7,029,639 | -0.17(-1.06%) |
Jan 29, 2020 | 16.11 | 16.29 | 16.01 | 16.22 | 5,425,554 | +0.16(+0.98%) |
Jan 28, 2020 | 16.03 | 16.18 | 15.99 | 16.06 | 4,702,796 | +0.04(+0.27%) |
Jan 27, 2020 | 15.85 | 16.13 | 15.81 | 16.02 | 5,525,792 | +0.03(+0.18%) |
Jan 24, 2020 | 16.00 | 16.11 | 15.92 | 15.99 | 3,922,149 | +0.00(+0.00%) |
Jan 23, 2020 | 15.95 | 16.03 | 15.86 | 15.99 | 4,023,678 | +0.02(+0.13%) |
Jan 22, 2020 | 16.06 | 16.17 | 15.93 | 15.97 | 3,071,386 | -0.01(-0.09%) |
Jan 21, 2020 | 15.91 | 16.05 | 15.85 | 15.98 | 4,911,839 | +0.07(+0.45%) |
Jan 17, 2020 | 15.89 | 15.98 | 15.82 | 15.91 | 3,113,655 | +0.04(+0.27%) |
Jan 16, 2020 | 15.66 | 15.91 | 15.62 | 15.87 | 4,134,755 | +0.26(+1.65%) |
Jan 15, 2020 | 15.41 | 15.71 | 15.37 | 15.61 | 6,302,606 | +0.26(+1.72%) |
Jan 14, 2020 | 15.49 | 15.49 | 15.23 | 15.35 | 7,284,242 | -0.14(-0.88%) |
Jan 13, 2020 | 15.19 | 15.50 | 15.17 | 15.48 | 5,599,326 | +0.29(+1.93%) |
Jan 10, 2020 | 15.03 | 15.21 | 15.00 | 15.19 | 3,440,162 | +0.14(+0.95%) |
Jan 09, 2020 | 15.03 | 15.19 | 14.89 | 15.05 | 4,660,814 | +0.11(+0.76%) |
Jan 08, 2020 | 14.89 | 14.97 | 14.84 | 14.94 | 3,273,340 | +0.05(+0.34%) |
Jan 07, 2020 | 14.96 | 14.99 | 14.76 | 14.89 | 3,213,224 | -0.13(-0.86%) |
Jan 06, 2020 | 14.90 | 15.11 | 14.84 | 15.01 | 6,709,711 | +0.07(+0.48%) |
Jan 03, 2020 | 14.73 | 14.98 | 14.71 | 14.94 | 3,647,469 | +0.10(+0.67%) |
Jan 02, 2020 | 15.11 | 15.14 | 14.67 | 14.84 | 4,473,321 | -0.23(-1.52%) |
Dec 31, 2019 | 14.86 | 15.11 | 14.86 | 15.07 | 5,266,839 | +0.23(+1.54%) |
Dec 30, 2019 | 14.71 | 14.86 | 14.70 | 14.84 | 2,518,790 | +0.06(+0.39%) |
Dec 27, 2019 | 14.78 | 14.79 | 14.67 | 14.79 | 2,778,183 | +0.01(+0.05%) |
Dec 26, 2019 | 14.70 | 14.78 | 14.64 | 14.78 | 3,134,673 | +0.20(+1.37%) |
Dec 24, 2019 | 14.60 | 14.74 | 14.56 | 14.58 | 1,836,200 | +0.01(+0.10%) |
Dec 23, 2019 | 14.79 | 14.89 | 14.54 | 14.56 | 3,263,529 | -0.21(-1.45%) |
Dec 20, 2019 | 14.73 | 14.91 | 14.66 | 14.78 | 22,754,100 | +0.26(+1.77%) |
Dec 19, 2019 | 14.37 | 14.56 | 14.34 | 14.52 | 5,106,008 | +0.19(+1.29%) |
Dec 18, 2019 | 14.21 | 14.38 | 14.21 | 14.34 | 6,042,290 | +0.14(+0.95%) |
Dec 17, 2019 | 14.43 | 14.51 | 14.17 | 14.20 | 5,569,780 | -0.17(-1.19%) |
Dec 16, 2019 | 14.25 | 14.41 | 14.12 | 14.37 | 8,744,821 | +0.19(+1.31%) |
Dec 13, 2019 | 14.42 | 14.59 | 14.14 | 14.19 | 10,087,409 | -0.28(-1.92%) |
Dec 12, 2019 | 14.76 | 14.82 | 14.36 | 14.46 | 7,215,234 | -0.34(-2.31%) |
Dec 11, 2019 | 15.16 | 15.19 | 14.77 | 14.81 | 7,506,726 | -0.35(-2.31%) |
Dec 10, 2019 | 15.09 | 15.26 | 15.08 | 15.16 | 9,103,939 | +0.07(+0.47%) |
Dec 09, 2019 | 15.01 | 15.21 | 15.01 | 15.09 | 6,720,475 | +0.08(+0.56%) |
Dec 06, 2019 | 15.06 | 15.18 | 14.96 | 15.00 | 5,211,530 | -0.01(-0.09%) |
Dec 05, 2019 | 14.81 | 15.02 | 14.81 | 15.02 | 4,385,450 | +0.16(+1.09%) |
Dec 04, 2019 | 14.75 | 14.89 | 14.72 | 14.85 | 7,080,385 | +0.03(+0.19%) |
Dec 03, 2019 | 14.48 | 14.87 | 14.48 | 14.82 | 6,190,222 | +0.32(+2.24%) |
Dec 02, 2019 | 14.59 | 14.62 | 14.40 | 14.50 | 4,985,761 | -0.14(-0.96%) |
Nov 29, 2019 | 14.64 | 14.85 | 14.61 | 14.64 | 3,772,390 | -0.04(-0.29%) |
Nov 27, 2019 | 14.59 | 14.68 | 14.51 | 14.68 | 8,519,142 | +0.05(+0.34%) |
Nov 26, 2019 | 14.18 | 14.65 | 14.16 | 14.63 | 40,643,536 | +0.54(+3.85%) |
Nov 25, 2019 | 14.06 | 14.21 | 13.94 | 14.09 | 8,660,718 | +0.20(+1.42%) |
Nov 22, 2019 | 14.06 | 14.13 | 13.85 | 13.89 | 7,719,037 | -0.13(-0.96%) |
Nov 21, 2019 | 14.42 | 14.46 | 13.91 | 14.03 | 6,905,032 | -0.42(-2.93%) |
Nov 20, 2019 | 14.41 | 14.51 | 14.27 | 14.45 | 8,289,323 | +0.03(+0.20%) |
Nov 19, 2019 | 14.52 | 14.60 | 14.39 | 14.42 | 7,049,002 | -0.07(-0.49%) |
Nov 18, 2019 | 14.30 | 14.56 | 14.29 | 14.49 | 6,306,794 | +0.21(+1.48%) |
Nov 15, 2019 | 14.08 | 14.28 | 14.00 | 14.28 | 11,857,238 | +0.23(+1.66%) |
Nov 14, 2019 | 13.95 | 14.07 | 13.92 | 14.05 | 6,484,581 | +0.14(+1.01%) |
Nov 13, 2019 | 13.94 | 14.08 | 13.89 | 13.91 | 6,912,493 | -0.03(-0.20%) |
Nov 12, 2019 | 14.10 | 14.14 | 13.89 | 13.94 | 9,633,858 | -0.11(-0.80%) |
Nov 11, 2019 | 14.11 | 14.17 | 13.93 | 14.05 | 7,258,020 | -0.02(-0.15%) |
Nov 08, 2019 | 13.71 | 14.10 | 13.69 | 14.07 | 25,024,166 | +0.37(+2.73%) |
Nov 07, 2019 | 13.72 | 13.82 | 13.45 | 13.70 | 11,967,523 | -0.01(-0.10%) |
Nov 06, 2019 | 13.55 | 13.82 | 13.36 | 13.71 | 61,934,084 | +0.18(+1.36%) |
Nov 05, 2019 | 13.98 | 14.02 | 13.51 | 13.53 | 18,976,142 | -0.89(-6.16%) |
Nov 04, 2019 | 14.63 | 14.68 | 14.41 | 14.42 | 5,701,578 | -0.27(-1.83%) |
Nov 01, 2019 | 14.63 | 14.75 | 14.54 | 14.68 | 5,056,982 | +0.06(+0.43%) |
Oct 31, 2019 | 14.52 | 14.74 | 14.42 | 14.62 | 4,647,109 | +0.11(+0.78%) |
Oct 30, 2019 | 14.49 | 14.54 | 14.40 | 14.51 | 3,545,922 | +0.04(+0.29%) |
Oct 29, 2019 | 14.39 | 14.56 | 14.39 | 14.47 | 4,215,727 | +0.07(+0.49%) |
Oct 28, 2019 | 14.36 | 14.46 | 14.26 | 14.39 | 4,792,148 | -0.03(-0.20%) |
Oct 25, 2019 | 14.43 | 14.46 | 14.25 | 14.42 | 4,079,785 | -0.06(-0.44%) |
Oct 24, 2019 | 14.49 | 14.52 | 14.33 | 14.49 | 4,941,104 | +0.03(+0.20%) |
Oct 23, 2019 | 14.27 | 14.49 | 14.18 | 14.46 | 6,141,685 | +0.18(+1.28%) |
Oct 22, 2019 | 14.39 | 14.42 | 14.21 | 14.27 | 6,717,832 | -0.04(-0.25%) |
Oct 21, 2019 | 14.18 | 14.33 | 14.13 | 14.31 | 8,099,530 | +0.13(+0.95%) |
Oct 18, 2019 | 14.04 | 14.22 | 14.02 | 14.18 | 3,288,470 | +0.12(+0.85%) |
Oct 17, 2019 | 13.84 | 14.08 | 13.82 | 14.06 | 3,244,459 | +0.23(+1.68%) |
Oct 16, 2019 | 13.81 | 13.87 | 13.75 | 13.82 | 4,374,726 | -0.04(-0.31%) |
Oct 15, 2019 | 13.89 | 13.93 | 13.78 | 13.87 | 3,110,765 | +0.03(+0.20%) |
Oct 14, 2019 | 13.96 | 14.06 | 13.76 | 13.84 | 3,616,895 | -0.11(-0.76%) |
Oct 11, 2019 | 14.02 | 14.12 | 13.93 | 13.94 | 4,303,950 | -0.04(-0.30%) |
Oct 10, 2019 | 13.97 | 14.03 | 13.81 | 13.99 | 2,678,947 | +0.04(+0.30%) |
Oct 09, 2019 | 14.01 | 14.04 | 13.87 | 13.94 | 3,486,714 | -0.01(-0.05%) |
Oct 08, 2019 | 13.93 | 14.03 | 13.79 | 13.95 | 5,649,341 | +0.08(+0.61%) |
Oct 07, 2019 | 13.65 | 13.94 | 13.65 | 13.87 | 4,834,975 | +0.13(+0.98%) |
Oct 04, 2019 | 13.61 | 13.73 | 13.57 | 13.73 | 4,647,217 | +0.11(+0.83%) |
Oct 03, 2019 | 13.50 | 13.71 | 13.46 | 13.62 | 4,045,473 | +0.11(+0.78%) |
Oct 02, 2019 | 13.64 | 13.68 | 13.45 | 13.51 | 3,755,095 | -0.11(-0.78%) |
Oct 01, 2019 | 13.80 | 13.83 | 13.60 | 13.62 | 3,983,822 | -0.18(-1.28%) |
Sep 30, 2019 | 13.75 | 13.82 | 13.71 | 13.80 | 3,776,523 | +0.06(+0.46%) |
Sep 27, 2019 | 13.82 | 13.87 | 13.66 | 13.73 | 4,032,853 | -0.08(-0.56%) |
Sep 26, 2019 | 13.85 | 13.85 | 13.72 | 13.81 | 4,775,811 | +0.04(+0.31%) |
Sep 25, 2019 | 13.65 | 13.78 | 13.63 | 13.77 | 4,935,964 | +0.12(+0.88%) |
Sep 24, 2019 | 13.47 | 13.69 | 13.45 | 13.65 | 6,986,397 | +0.20(+1.47%) |
Sep 23, 2019 | 13.47 | 13.47 | 13.32 | 13.45 | 7,218,556 | +0.02(+0.16%) |
Sep 20, 2019 | 13.41 | 13.48 | 13.30 | 13.43 | 10,875,220 | +0.06(+0.48%) |
Sep 19, 2019 | 13.42 | 13.42 | 13.33 | 13.37 | 3,188,471 | +0.04(+0.32%) |
Sep 18, 2019 | 13.47 | 13.53 | 13.17 | 13.32 | 5,596,789 | -0.11(-0.84%) |
Sep 17, 2019 | 13.32 | 13.45 | 13.31 | 13.44 | 3,187,857 | +0.17(+1.28%) |
Sep 16, 2019 | 13.05 | 13.30 | 13.01 | 13.27 | 3,424,295 | +0.25(+1.90%) |
Sep 13, 2019 | 13.37 | 13.45 | 12.97 | 13.02 | 6,402,259 | -0.34(-2.53%) |
Sep 12, 2019 | 13.33 | 13.42 | 13.26 | 13.36 | 3,491,468 | +0.15(+1.12%) |
Sep 11, 2019 | 13.09 | 13.25 | 13.05 | 13.21 | 5,365,892 | +0.08(+0.59%) |
Sep 10, 2019 | 13.22 | 13.26 | 12.90 | 13.13 | 21,608,382 | -0.17(-1.25%) |
Sep 09, 2019 | 13.36 | 13.37 | 13.25 | 13.30 | 3,948,139 | -0.07(-0.52%) |
Sep 06, 2019 | 13.22 | 13.40 | 13.22 | 13.37 | 5,831,478 | +0.16(+1.21%) |
Sep 05, 2019 | 13.29 | 13.34 | 13.13 | 13.21 | 6,279,890 | -0.07(-0.52%) |
Sep 04, 2019 | 13.25 | 13.35 | 13.20 | 13.28 | 6,254,918 | +0.10(+0.79%) |
Sep 03, 2019 | 12.96 | 13.21 | 12.90 | 13.17 | 5,891,087 | +0.24(+1.88%) |
Aug 30, 2019 | 13.04 | 13.04 | 12.90 | 12.93 | 4,151,560 | -0.11(-0.85%) |
Aug 29, 2019 | 12.92 | 13.04 | 12.88 | 13.04 | 1,613,849 | +0.20(+1.57%) |
Aug 28, 2019 | 12.82 | 12.94 | 12.77 | 12.84 | 3,166,443 | +0.03(+0.27%) |
Aug 27, 2019 | 13.00 | 13.10 | 12.80 | 12.81 | 4,657,530 | -0.08(-0.59%) |
Aug 26, 2019 | 12.84 | 12.88 | 12.75 | 12.88 | 2,217,212 | +0.15(+1.15%) |
Aug 23, 2019 | 12.83 | 13.01 | 12.71 | 12.74 | 3,711,921 | -0.13(-0.97%) |
Aug 22, 2019 | 12.77 | 12.88 | 12.73 | 12.86 | 2,333,721 | +0.08(+0.65%) |
Aug 21, 2019 | 12.71 | 12.82 | 12.62 | 12.78 | 3,806,131 | +0.08(+0.66%) |
Aug 20, 2019 | 12.79 | 12.80 | 12.67 | 12.69 | 3,438,437 | -0.03(-0.27%) |
Aug 19, 2019 | 12.71 | 12.80 | 12.61 | 12.73 | 2,430,314 | +0.10(+0.83%) |
Aug 16, 2019 | 12.43 | 12.66 | 12.41 | 12.62 | 4,539,731 | +0.23(+1.85%) |
Aug 15, 2019 | 12.28 | 12.41 | 12.21 | 12.40 | 4,234,117 | +0.14(+1.14%) |
Aug 14, 2019 | 12.35 | 12.37 | 12.23 | 12.26 | 5,716,263 | -0.16(-1.29%) |
Aug 13, 2019 | 12.43 | 12.46 | 12.28 | 12.42 | 4,960,443 | +0.01(+0.06%) |
Aug 12, 2019 | 12.65 | 12.65 | 12.40 | 12.41 | 6,323,823 | -0.19(-1.49%) |
Aug 09, 2019 | 12.62 | 12.67 | 12.49 | 12.60 | 4,508,103 | -0.06(-0.49%) |
Aug 08, 2019 | 12.41 | 12.66 | 12.29 | 12.66 | 7,538,963 | +0.25(+2.02%) |
Aug 07, 2019 | 12.27 | 12.49 | 12.08 | 12.41 | 5,830,591 | +0.25(+2.06%) |
Aug 06, 2019 | 12.09 | 12.29 | 12.05 | 12.16 | 5,556,325 | +0.10(+0.87%) |
Aug 05, 2019 | 12.34 | 12.38 | 11.86 | 12.05 | 4,854,593 | -0.38(-3.02%) |
Aug 02, 2019 | 12.31 | 12.49 | 12.21 | 12.43 | 4,719,584 | +0.01(+0.11%) |
Aug 01, 2019 | 12.38 | 12.53 | 12.20 | 12.42 | 5,089,406 | +0.24(+2.00%) |
Jul 31, 2019 | 12.33 | 12.42 | 12.17 | 12.17 | 6,099,180 | -0.17(-1.35%) |
Jul 30, 2019 | 12.31 | 12.46 | 12.26 | 12.34 | 4,882,555 | +0.02(+0.17%) |
Jul 29, 2019 | 12.51 | 12.53 | 12.30 | 12.32 | 5,270,987 | -0.08(-0.62%) |
Jul 26, 2019 | 12.31 | 12.40 | 12.24 | 12.40 | 8,268,761 | +0.15(+1.19%) |
Jul 25, 2019 | 12.26 | 12.31 | 12.14 | 12.25 | 8,464,497 | -0.04(-0.34%) |
Jul 24, 2019 | 12.49 | 12.51 | 12.25 | 12.29 | 17,857,748 | +0.01(+0.11%) |
Jul 23, 2019 | 12.25 | 12.32 | 12.20 | 12.28 | 4,671,192 | +0.08(+0.63%) |
Jul 22, 2019 | 12.23 | 12.31 | 12.15 | 12.20 | 5,891,869 | +0.03(+0.29%) |
Jul 19, 2019 | 12.65 | 12.69 | 12.15 | 12.17 | 9,146,890 | -0.49(-3.90%) |
Jul 18, 2019 | 12.49 | 12.67 | 12.41 | 12.66 | 22,768,940 | +0.19(+1.56%) |
Jul 17, 2019 | 12.44 | 12.66 | 12.33 | 12.46 | 15,548,914 | +0.04(+0.34%) |
Jul 16, 2019 | 12.17 | 12.47 | 12.17 | 12.42 | 60,065,776 | -0.30(-2.35%) |
Jul 15, 2019 | 12.86 | 12.92 | 12.66 | 12.72 | 3,619,448 | -0.15(-1.19%) |
Jul 12, 2019 | 12.85 | 12.91 | 12.76 | 12.88 | 2,612,390 | +0.04(+0.32%) |
Jul 11, 2019 | 13.01 | 13.04 | 12.77 | 12.83 | 3,766,362 | -0.15(-1.12%) |
Jul 10, 2019 | 12.90 | 13.04 | 12.84 | 12.98 | 3,039,626 | +0.15(+1.19%) |
Jul 09, 2019 | 12.76 | 12.90 | 12.76 | 12.83 | 2,599,729 | +0.04(+0.33%) |
Jul 08, 2019 | 12.70 | 12.85 | 12.68 | 12.78 | 2,890,420 | +0.06(+0.49%) |
Jul 05, 2019 | 12.61 | 12.77 | 12.38 | 12.72 | 2,731,286 | -0.03(-0.22%) |
Jul 03, 2019 | 12.62 | 12.83 | 12.62 | 12.75 | 2,501,115 | +0.19(+1.49%) |
Jul 02, 2019 | 12.33 | 12.64 | 12.21 | 12.56 | 7,727,465 | +0.42(+3.44%) |
Jul 01, 2019 | 12.21 | 12.21 | 11.89 | 12.14 | 3,588,944 | +0.01(+0.11%) |
Jun 28, 2019 | 12.09 | 12.22 | 12.06 | 12.13 | 7,824,233 | +0.05(+0.40%) |
Jun 27, 2019 | 11.98 | 12.10 | 11.96 | 12.08 | 3,897,195 | +0.18(+1.52%) |
Jun 26, 2019 | 12.37 | 12.41 | 11.88 | 11.90 | 6,298,768 | -0.47(-3.82%) |
Jun 25, 2019 | 12.59 | 12.67 | 12.37 | 12.37 | 5,512,000 | -0.17(-1.39%) |
Jun 24, 2019 | 12.69 | 12.71 | 12.52 | 12.55 | 3,015,318 | -0.12(-0.93%) |
Jun 21, 2019 | 12.79 | 12.79 | 12.58 | 12.67 | 11,265,872 | -0.15(-1.19%) |
Jun 20, 2019 | 12.80 | 12.92 | 12.77 | 12.82 | 4,118,738 | +0.10(+0.82%) |
Jun 19, 2019 | 12.62 | 12.76 | 12.53 | 12.71 | 4,159,637 | +0.06(+0.49%) |
Jun 18, 2019 | 12.67 | 12.76 | 12.57 | 12.65 | 3,358,784 | +0.04(+0.33%) |
Jun 17, 2019 | 12.58 | 12.70 | 12.58 | 12.61 | 3,787,430 | +0.06(+0.50%) |
Jun 14, 2019 | 12.51 | 12.67 | 12.49 | 12.55 | 2,260,305 | +0.01(+0.06%) |
Jun 13, 2019 | 12.45 | 12.58 | 12.43 | 12.54 | 3,016,072 | +0.11(+0.90%) |
Jun 12, 2019 | 12.39 | 12.50 | 12.36 | 12.43 | 3,244,626 | +0.07(+0.56%) |
Jun 11, 2019 | 12.37 | 12.41 | 12.22 | 12.36 | 4,150,031 | +0.01(+0.06%) |
Jun 10, 2019 | 12.57 | 12.62 | 12.35 | 12.35 | 2,678,987 | -0.22(-1.75%) |
Jun 07, 2019 | 12.61 | 12.70 | 12.51 | 12.57 | 6,191,978 | +0.01(+0.05%) |
Jun 06, 2019 | 12.41 | 12.58 | 12.28 | 12.57 | 6,946,031 | +0.14(+1.16%) |
Jun 05, 2019 | 12.27 | 12.44 | 12.27 | 12.42 | 4,361,878 | +0.22(+1.80%) |
Jun 04, 2019 | 12.23 | 12.24 | 12.02 | 12.20 | 6,597,811 | -0.09(-0.73%) |
Jun 03, 2019 | 12.28 | 12.31 | 12.12 | 12.29 | 5,234,423 | +0.10(+0.79%) |
May 31, 2019 | 12.12 | 12.25 | 12.09 | 12.20 | 4,198,888 | +0.02(+0.17%) |
May 30, 2019 | 12.19 | 12.26 | 12.09 | 12.18 | 3,008,875 | +0.03(+0.28%) |
May 29, 2019 | 12.39 | 12.39 | 12.11 | 12.14 | 4,409,038 | -0.23(-1.88%) |
May 28, 2019 | 12.91 | 12.92 | 12.37 | 12.37 | 9,824,541 | -0.49(-3.84%) |
May 24, 2019 | 12.67 | 12.90 | 12.65 | 12.87 | 4,183,142 | +0.23(+1.85%) |
May 23, 2019 | 12.48 | 12.64 | 12.43 | 12.63 | 5,328,052 | +0.09(+0.71%) |
May 22, 2019 | 12.45 | 12.59 | 12.44 | 12.55 | 3,328,757 | +0.05(+0.44%) |
May 21, 2019 | 12.43 | 12.52 | 12.40 | 12.49 | 2,852,924 | +0.16(+1.28%) |
May 20, 2019 | 12.51 | 12.51 | 12.32 | 12.33 | 3,577,644 | -0.18(-1.43%) |
May 17, 2019 | 12.47 | 12.54 | 12.39 | 12.51 | 2,939,557 | +0.00(+0.00%) |
May 16, 2019 | 12.35 | 12.57 | 12.31 | 12.51 | 3,130,876 | +0.10(+0.83%) |
May 15, 2019 | 12.38 | 12.45 | 12.33 | 12.41 | 3,574,880 | +0.08(+0.61%) |
May 14, 2019 | 12.31 | 12.35 | 12.24 | 12.33 | 3,210,053 | +0.03(+0.22%) |
May 13, 2019 | 12.15 | 12.34 | 12.15 | 12.31 | 3,188,940 | +0.04(+0.34%) |
May 10, 2019 | 12.06 | 12.30 | 12.04 | 12.26 | 2,960,404 | +0.19(+1.59%) |
May 09, 2019 | 12.10 | 12.13 | 11.95 | 12.07 | 2,490,390 | -0.02(-0.17%) |
May 08, 2019 | 12.18 | 12.24 | 12.09 | 12.09 | 3,812,108 | -0.01(-0.06%) |
May 07, 2019 | 12.26 | 12.28 | 12.02 | 12.10 | 4,696,198 | -0.19(-1.56%) |
May 06, 2019 | 12.23 | 12.41 | 12.14 | 12.29 | 4,298,388 | -0.12(-0.99%) |
May 03, 2019 | 12.22 | 12.44 | 12.17 | 12.42 | 4,878,997 | +0.31(+2.55%) |
May 02, 2019 | 11.84 | 12.31 | 11.78 | 12.11 | 5,251,031 | +0.15(+1.26%) |