Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.882 | 8.003 | 7.721 | 7.721 | 2,181,024 | -0.29(-3.58%) |
Apr 29, 2020 | 7.918 | 8.021 | 7.905 | 8.008 | 2,495,432 | +0.40(+5.31%) |
Apr 28, 2020 | 7.820 | 7.838 | 7.542 | 7.604 | 2,005,121 | +0.09(+1.19%) |
Apr 27, 2020 | 7.362 | 7.524 | 7.326 | 7.515 | 2,049,313 | +0.34(+4.75%) |
Apr 24, 2020 | 7.264 | 7.273 | 7.084 | 7.174 | 2,152,004 | +0.05(+0.76%) |
Apr 23, 2020 | 7.102 | 7.317 | 7.057 | 7.120 | 2,220,056 | +0.12(+1.66%) |
Apr 22, 2020 | 7.084 | 7.102 | 6.968 | 7.004 | 2,596,954 | +0.07(+1.03%) |
Apr 21, 2020 | 6.968 | 7.264 | 6.905 | 6.932 | 3,252,276 | -0.19(-2.64%) |
Apr 20, 2020 | 7.174 | 7.255 | 7.111 | 7.120 | 1,976,202 | -0.10(-1.37%) |
Apr 17, 2020 | 7.192 | 7.264 | 7.071 | 7.219 | 4,071,836 | -0.13(-1.83%) |
Apr 16, 2020 | 7.022 | 7.030 | 6.833 | 7.353 | 1,746,463 | +0.42(+6.08%) |
Apr 15, 2020 | 7.057 | 7.102 | 6.905 | 6.932 | 2,445,321 | -0.56(-7.43%) |
Apr 14, 2020 | 7.569 | 7.613 | 7.335 | 7.488 | 2,577,664 | +0.27(+3.73%) |
Apr 13, 2020 | 7.488 | 7.488 | 7.111 | 7.219 | 1,646,893 | -0.14(-1.95%) |
Apr 09, 2020 | 7.344 | 7.421 | 7.210 | 7.362 | 3,192,991 | +0.31(+4.45%) |
Apr 08, 2020 | 6.941 | 7.057 | 6.860 | 7.048 | 2,537,045 | +0.22(+3.15%) |
Apr 07, 2020 | 7.039 | 7.093 | 6.690 | 6.833 | 4,424,966 | +0.33(+5.10%) |
Apr 06, 2020 | 6.241 | 6.537 | 6.214 | 6.501 | 4,085,791 | +0.48(+8.05%) |
Apr 03, 2020 | 6.197 | 6.197 | 5.963 | 6.017 | 2,130,371 | -0.09(-1.47%) |
Apr 02, 2020 | 6.026 | 6.147 | 5.977 | 6.107 | 3,165,748 | -0.01(-0.15%) |
Apr 01, 2020 | 6.223 | 6.313 | 6.080 | 6.116 | 2,718,914 | -0.33(-5.15%) |
Mar 31, 2020 | 6.268 | 6.510 | 6.250 | 6.448 | 3,818,311 | +0.20(+3.16%) |
Mar 30, 2020 | 6.277 | 6.367 | 6.165 | 6.250 | 4,160,673 | -0.13(-2.11%) |
Mar 27, 2020 | 6.510 | 6.573 | 6.331 | 6.385 | 5,759,830 | -0.55(-7.89%) |
Mar 26, 2020 | 6.609 | 6.932 | 6.564 | 6.932 | 4,588,940 | +0.27(+4.04%) |
Mar 25, 2020 | 6.537 | 6.869 | 6.116 | 6.663 | 12,572,336 | +0.38(+5.99%) |
Mar 24, 2020 | 6.107 | 6.510 | 5.972 | 6.286 | 6,413,717 | +0.59(+10.39%) |
Mar 23, 2020 | 5.605 | 5.784 | 5.587 | 5.694 | 6,171,708 | +0.00(+0.00%) |
Mar 20, 2020 | 5.936 | 6.161 | 5.649 | 5.694 | 5,192,668 | -0.11(-1.85%) |
Mar 19, 2020 | 5.542 | 5.838 | 5.380 | 5.802 | 6,562,977 | -0.39(-6.37%) |
Mar 18, 2020 | 5.999 | 6.241 | 5.645 | 6.197 | 5,217,502 | -0.63(-9.20%) |
Mar 17, 2020 | 6.699 | 6.878 | 6.376 | 6.824 | 4,012,883 | -0.22(-3.18%) |
Mar 16, 2020 | 7.022 | 7.595 | 6.860 | 7.048 | 5,901,957 | -1.95(-21.64%) |
Mar 13, 2020 | 8.869 | 8.994 | 8.301 | 8.994 | 5,162,893 | +0.93(+11.57%) |
Mar 12, 2020 | 8.923 | 8.958 | 7.712 | 8.062 | 9,779,581 | -1.44(-15.19%) |
Mar 11, 2020 | 9.595 | 9.676 | 9.380 | 9.505 | 8,381,868 | -0.36(-3.64%) |
Mar 10, 2020 | 9.739 | 9.882 | 9.434 | 9.864 | 3,952,391 | +0.41(+4.36%) |
Mar 09, 2020 | 9.676 | 9.860 | 9.362 | 9.452 | 6,332,224 | -1.16(-10.90%) |
Mar 06, 2020 | 10.62 | 10.74 | 10.50 | 10.61 | 5,971,038 | -0.07(-0.67%) |
Mar 05, 2020 | 10.87 | 10.97 | 10.64 | 10.68 | 4,670,865 | -0.42(-3.80%) |
Mar 04, 2020 | 10.95 | 11.12 | 10.85 | 11.10 | 5,105,386 | +0.34(+3.17%) |
Mar 03, 2020 | 11.11 | 11.27 | 10.69 | 10.76 | 7,782,670 | -0.30(-2.76%) |
Mar 02, 2020 | 10.90 | 11.10 | 10.68 | 11.07 | 6,798,612 | -0.09(-0.80%) |
Feb 28, 2020 | 11.14 | 11.25 | 10.88 | 11.16 | 12,820,922 | +0.07(+0.65%) |
Feb 27, 2020 | 11.25 | 11.54 | 11.08 | 11.08 | 11,469,712 | -0.13(-1.12%) |
Feb 26, 2020 | 11.53 | 11.57 | 11.21 | 11.21 | 11,476,190 | +0.48(+4.51%) |
Feb 25, 2020 | 11.06 | 11.07 | 10.71 | 10.73 | 8,561,587 | -0.22(-2.05%) |
Feb 24, 2020 | 10.99 | 11.08 | 10.92 | 10.95 | 10,351,862 | -0.80(-6.79%) |
Feb 21, 2020 | 11.83 | 11.84 | 11.69 | 11.75 | 2,212,334 | -0.18(-1.50%) |
Feb 20, 2020 | 11.90 | 11.98 | 11.86 | 11.93 | 1,845,797 | +0.08(+0.68%) |
Feb 19, 2020 | 11.86 | 11.90 | 11.84 | 11.85 | 1,877,343 | +0.04(+0.30%) |
Feb 18, 2020 | 11.83 | 11.87 | 11.77 | 11.81 | 2,315,969 | -0.09(-0.75%) |
Feb 14, 2020 | 12.02 | 12.03 | 11.87 | 11.90 | 1,501,652 | -0.15(-1.27%) |
Feb 13, 2020 | 12.07 | 12.12 | 12.02 | 12.05 | 1,668,017 | -0.19(-1.54%) |
Feb 12, 2020 | 12.20 | 12.33 | 12.17 | 12.24 | 2,955,796 | +0.30(+2.48%) |
Feb 11, 2020 | 11.82 | 11.97 | 11.81 | 11.94 | 4,085,408 | +0.17(+1.45%) |
Feb 10, 2020 | 11.76 | 11.80 | 11.68 | 11.77 | 2,698,238 | -0.05(-0.45%) |
Feb 07, 2020 | 11.91 | 12.02 | 11.81 | 11.83 | 3,900,662 | -0.44(-3.58%) |
Feb 06, 2020 | 12.49 | 12.49 | 12.13 | 12.27 | 3,964,294 | +0.05(+0.44%) |
Feb 05, 2020 | 12.12 | 12.23 | 12.03 | 12.21 | 4,649,518 | +0.37(+3.10%) |
Feb 04, 2020 | 12.01 | 12.01 | 11.83 | 11.85 | 4,853,565 | +0.30(+2.56%) |
Feb 03, 2020 | 11.68 | 11.81 | 11.54 | 11.55 | 3,947,453 | -0.13(-1.07%) |
Jan 31, 2020 | 11.73 | 11.73 | 11.60 | 11.68 | 3,927,202 | -0.22(-1.81%) |
Jan 30, 2020 | 11.82 | 11.91 | 11.71 | 11.89 | 5,972,743 | +0.02(+0.15%) |
Jan 29, 2020 | 11.93 | 12.00 | 11.87 | 11.87 | 4,542,288 | -0.04(-0.30%) |
Jan 28, 2020 | 11.84 | 11.92 | 11.78 | 11.91 | 3,751,957 | +0.19(+1.61%) |
Jan 27, 2020 | 11.68 | 11.77 | 11.64 | 11.72 | 2,961,280 | -0.25(-2.10%) |
Jan 24, 2020 | 12.10 | 12.12 | 11.90 | 11.97 | 3,666,481 | -0.06(-0.52%) |
Jan 23, 2020 | 11.97 | 12.05 | 11.87 | 12.03 | 4,131,901 | -0.04(-0.30%) |
Jan 22, 2020 | 12.20 | 12.20 | 12.06 | 12.07 | 4,824,340 | -0.17(-1.39%) |
Jan 21, 2020 | 12.37 | 12.38 | 12.21 | 12.24 | 4,405,648 | -0.09(-0.73%) |
Jan 17, 2020 | 12.44 | 12.45 | 12.29 | 12.33 | 2,172,077 | -0.13(-1.01%) |
Jan 16, 2020 | 12.40 | 12.47 | 12.36 | 12.46 | 3,927,711 | +0.07(+0.58%) |
Jan 15, 2020 | 12.47 | 12.50 | 12.36 | 12.38 | 3,366,814 | -0.22(-1.78%) |
Jan 14, 2020 | 12.70 | 12.72 | 12.59 | 12.61 | 3,027,588 | -0.16(-1.26%) |
Jan 13, 2020 | 12.74 | 12.78 | 12.68 | 12.77 | 2,853,560 | +0.08(+0.64%) |
Jan 10, 2020 | 12.86 | 12.87 | 12.68 | 12.69 | 3,577,158 | -0.09(-0.70%) |
Jan 09, 2020 | 12.90 | 12.90 | 12.73 | 12.78 | 2,028,143 | +0.00(+0.00%) |
Jan 08, 2020 | 12.80 | 12.86 | 12.72 | 12.78 | 2,293,331 | +0.05(+0.42%) |
Jan 07, 2020 | 12.97 | 12.99 | 12.71 | 12.72 | 8,419,598 | -0.23(-1.80%) |
Jan 06, 2020 | 12.85 | 12.97 | 12.85 | 12.96 | 1,910,439 | -0.04(-0.28%) |
Jan 03, 2020 | 13.13 | 13.16 | 12.99 | 12.99 | 2,947,437 | -0.53(-3.91%) |
Jan 02, 2020 | 13.43 | 13.54 | 13.37 | 13.52 | 3,777,503 | +0.35(+2.65%) |
Dec 31, 2019 | 13.14 | 13.22 | 13.13 | 13.17 | 1,647,290 | +0.00(+0.00%) |
Dec 30, 2019 | 13.33 | 13.36 | 13.16 | 13.17 | 1,855,807 | -0.16(-1.21%) |
Dec 27, 2019 | 13.40 | 13.45 | 13.33 | 13.33 | 2,156,577 | +0.03(+0.20%) |
Dec 26, 2019 | 13.27 | 13.35 | 13.26 | 13.31 | 1,370,178 | +0.04(+0.34%) |
Dec 24, 2019 | 13.41 | 13.42 | 13.22 | 13.26 | 1,064,851 | -0.17(-1.27%) |
Dec 23, 2019 | 13.44 | 13.49 | 13.39 | 13.43 | 3,436,636 | +0.02(+0.13%) |
Dec 20, 2019 | 13.59 | 13.59 | 13.41 | 13.42 | 4,344,043 | -0.16(-1.19%) |
Dec 19, 2019 | 13.59 | 13.64 | 13.51 | 13.58 | 4,313,103 | -0.04(-0.33%) |
Dec 18, 2019 | 13.61 | 13.71 | 13.57 | 13.62 | 5,449,248 | -0.13(-0.91%) |
Dec 17, 2019 | 13.60 | 13.84 | 13.59 | 13.75 | 3,564,852 | +0.21(+1.52%) |
Dec 16, 2019 | 13.44 | 13.59 | 13.43 | 13.54 | 4,972,786 | +0.23(+1.75%) |
Dec 13, 2019 | 13.39 | 13.49 | 13.25 | 13.31 | 4,427,790 | +0.13(+0.95%) |
Dec 12, 2019 | 12.99 | 13.28 | 12.99 | 13.18 | 8,047,255 | +0.33(+2.58%) |
Dec 11, 2019 | 12.90 | 12.92 | 12.76 | 12.85 | 11,075,165 | -0.07(-0.55%) |
Dec 10, 2019 | 12.97 | 13.04 | 12.91 | 12.92 | 1,941,000 | -0.09(-0.69%) |
Dec 09, 2019 | 13.02 | 13.07 | 12.99 | 13.01 | 1,887,396 | -0.11(-0.82%) |
Dec 06, 2019 | 13.23 | 13.24 | 13.10 | 13.12 | 2,541,636 | -0.13(-1.01%) |
Dec 05, 2019 | 13.15 | 13.26 | 13.15 | 13.25 | 1,831,984 | +0.15(+1.16%) |
Dec 04, 2019 | 13.26 | 13.48 | 13.07 | 13.10 | 4,144,901 | -0.13(-0.95%) |
Dec 03, 2019 | 13.07 | 13.24 | 13.03 | 13.23 | 3,194,637 | +0.02(+0.14%) |
Dec 02, 2019 | 13.25 | 13.29 | 13.16 | 13.21 | 2,184,881 | -0.02(-0.14%) |
Nov 29, 2019 | 13.28 | 13.32 | 13.19 | 13.23 | 1,707,285 | -0.19(-1.40%) |
Nov 27, 2019 | 13.42 | 13.46 | 13.38 | 13.42 | 1,449,352 | -0.01(-0.07%) |
Nov 26, 2019 | 13.45 | 13.46 | 13.38 | 13.42 | 2,042,888 | +0.04(+0.27%) |
Nov 25, 2019 | 13.37 | 13.42 | 13.35 | 13.39 | 1,946,671 | +0.12(+0.88%) |
Nov 22, 2019 | 13.37 | 13.42 | 13.18 | 13.27 | 4,081,092 | -0.11(-0.80%) |
Nov 21, 2019 | 13.58 | 13.59 | 13.29 | 13.38 | 5,121,072 | -0.07(-0.53%) |
Nov 20, 2019 | 13.85 | 13.94 | 13.34 | 13.45 | 9,432,408 | -0.52(-3.72%) |
Nov 19, 2019 | 14.07 | 14.11 | 13.92 | 13.97 | 2,067,968 | -0.06(-0.45%) |
Nov 18, 2019 | 14.03 | 14.08 | 13.92 | 14.03 | 2,987,541 | -0.34(-2.37%) |
Nov 15, 2019 | 14.39 | 14.43 | 14.31 | 14.37 | 2,192,373 | +0.04(+0.31%) |
Nov 14, 2019 | 14.31 | 14.39 | 14.28 | 14.33 | 2,554,438 | +0.07(+0.50%) |
Nov 13, 2019 | 14.31 | 14.37 | 14.24 | 14.26 | 2,943,904 | -0.14(-1.00%) |
Nov 12, 2019 | 14.56 | 14.57 | 14.33 | 14.40 | 5,279,717 | -0.04(-0.31%) |
Nov 11, 2019 | 14.39 | 14.52 | 14.37 | 14.45 | 5,938,225 | -0.07(-0.49%) |
Nov 08, 2019 | 14.43 | 14.55 | 14.29 | 14.52 | 4,186,139 | +0.16(+1.12%) |
Nov 07, 2019 | 14.34 | 14.45 | 14.29 | 14.36 | 3,535,429 | +0.12(+0.82%) |
Nov 06, 2019 | 14.30 | 14.38 | 14.20 | 14.24 | 6,162,466 | -0.04(-0.25%) |
Nov 05, 2019 | 14.33 | 14.42 | 14.21 | 14.28 | 6,828,025 | -0.24(-1.67%) |
Nov 04, 2019 | 14.50 | 14.53 | 14.35 | 14.52 | 15,663,976 | +0.40(+2.86%) |
Nov 01, 2019 | 14.20 | 14.20 | 13.87 | 14.11 | 12,679,633 | +0.38(+2.74%) |
Oct 31, 2019 | 13.94 | 14.05 | 13.50 | 13.74 | 24,379,984 | +0.30(+2.27%) |
Oct 30, 2019 | 12.86 | 13.70 | 12.66 | 13.43 | 47,616,764 | +0.67(+5.27%) |
Oct 29, 2019 | 11.81 | 12.90 | 11.64 | 12.76 | 39,318,388 | +0.90(+7.56%) |
Oct 28, 2019 | 11.88 | 11.91 | 11.80 | 11.86 | 10,355,054 | +0.09(+0.76%) |
Oct 25, 2019 | 11.79 | 11.83 | 11.72 | 11.77 | 7,067,782 | -0.04(-0.30%) |
Oct 24, 2019 | 11.81 | 11.84 | 11.70 | 11.81 | 5,005,054 | +0.06(+0.53%) |
Oct 23, 2019 | 11.84 | 11.86 | 11.75 | 11.75 | 5,506,915 | -0.09(-0.76%) |
Oct 22, 2019 | 11.86 | 11.98 | 11.81 | 11.84 | 9,335,914 | -0.12(-0.98%) |
Oct 21, 2019 | 12.15 | 12.18 | 11.87 | 11.95 | 8,213,249 | +0.10(+0.83%) |
Oct 18, 2019 | 11.94 | 11.95 | 11.78 | 11.86 | 8,604,228 | +0.07(+0.61%) |
Oct 17, 2019 | 12.23 | 12.24 | 11.74 | 11.78 | 9,055,529 | -0.30(-2.45%) |
Oct 16, 2019 | 12.12 | 12.14 | 12.03 | 12.08 | 11,790,217 | +0.15(+1.28%) |
Oct 15, 2019 | 11.80 | 12.02 | 11.77 | 11.93 | 9,478,532 | +0.18(+1.53%) |
Oct 14, 2019 | 11.83 | 11.86 | 11.72 | 11.75 | 5,154,836 | +0.09(+0.77%) |
Oct 11, 2019 | 11.78 | 11.83 | 11.65 | 11.66 | 6,862,596 | +0.22(+1.96%) |
Oct 10, 2019 | 11.34 | 11.57 | 11.33 | 11.43 | 5,694,437 | +0.30(+2.74%) |
Oct 09, 2019 | 11.16 | 11.19 | 11.07 | 11.13 | 3,600,496 | +0.13(+1.14%) |
Oct 08, 2019 | 11.07 | 11.09 | 10.99 | 11.00 | 4,603,198 | -0.14(-1.29%) |
Oct 07, 2019 | 11.07 | 11.24 | 11.06 | 11.15 | 1,685,996 | +0.00(+0.00%) |
Oct 04, 2019 | 11.11 | 11.16 | 11.03 | 11.15 | 2,236,644 | -0.04(-0.40%) |
Oct 03, 2019 | 11.08 | 11.19 | 11.02 | 11.19 | 3,265,689 | -0.01(-0.08%) |
Oct 02, 2019 | 11.33 | 11.35 | 11.17 | 11.20 | 5,390,063 | -0.22(-1.89%) |
Oct 01, 2019 | 11.62 | 11.67 | 11.41 | 11.42 | 3,276,420 | -0.20(-1.70%) |
Sep 30, 2019 | 11.56 | 11.64 | 11.52 | 11.61 | 1,376,910 | +0.05(+0.47%) |
Sep 27, 2019 | 11.64 | 11.66 | 11.49 | 11.56 | 1,793,263 | -0.08(-0.69%) |
Sep 26, 2019 | 11.60 | 11.69 | 11.57 | 11.64 | 1,740,679 | +0.00(+0.00%) |
Sep 25, 2019 | 11.53 | 11.66 | 11.46 | 11.64 | 2,004,533 | -0.02(-0.15%) |
Sep 24, 2019 | 11.93 | 11.95 | 11.61 | 11.66 | 5,955,065 | -0.36(-2.99%) |
Sep 23, 2019 | 11.90 | 12.07 | 11.87 | 12.02 | 1,495,098 | -0.10(-0.81%) |
Sep 20, 2019 | 12.22 | 12.22 | 12.07 | 12.12 | 3,044,789 | -0.11(-0.88%) |
Sep 19, 2019 | 12.31 | 12.34 | 12.21 | 12.22 | 1,262,204 | -0.07(-0.58%) |
Sep 18, 2019 | 12.35 | 12.37 | 12.11 | 12.29 | 4,841,073 | +0.00(+0.00%) |
Sep 17, 2019 | 12.26 | 12.34 | 12.23 | 12.29 | 2,287,424 | -0.05(-0.44%) |
Sep 16, 2019 | 12.47 | 12.50 | 12.34 | 12.35 | 1,961,149 | -0.10(-0.79%) |
Sep 13, 2019 | 12.57 | 12.62 | 12.42 | 12.45 | 3,077,351 | -0.03(-0.22%) |
Sep 12, 2019 | 12.34 | 12.62 | 12.28 | 12.47 | 4,933,169 | +0.14(+1.16%) |
Sep 11, 2019 | 12.34 | 12.38 | 12.13 | 12.33 | 5,078,209 | -0.13(-1.08%) |
Sep 10, 2019 | 12.40 | 12.51 | 12.37 | 12.46 | 4,198,240 | -0.14(-1.14%) |
Sep 09, 2019 | 12.61 | 12.64 | 12.57 | 12.61 | 3,603,846 | +0.16(+1.30%) |
Sep 06, 2019 | 12.55 | 12.57 | 12.44 | 12.45 | 2,056,771 | -0.04(-0.29%) |
Sep 05, 2019 | 12.40 | 12.50 | 12.40 | 12.48 | 3,519,366 | +0.31(+2.58%) |
Sep 04, 2019 | 12.08 | 12.18 | 12.00 | 12.17 | 2,933,421 | +0.33(+2.80%) |
Sep 03, 2019 | 11.77 | 11.85 | 11.69 | 11.84 | 2,149,709 | +0.05(+0.46%) |
Aug 30, 2019 | 11.78 | 11.80 | 11.61 | 11.78 | 1,923,957 | +0.07(+0.61%) |
Aug 29, 2019 | 11.71 | 11.75 | 11.59 | 11.71 | 1,563,153 | +0.08(+0.69%) |
Aug 28, 2019 | 11.44 | 11.65 | 11.42 | 11.63 | 1,517,872 | +0.14(+1.25%) |
Aug 27, 2019 | 11.58 | 11.59 | 11.44 | 11.49 | 2,293,021 | +0.10(+0.87%) |
Aug 26, 2019 | 11.42 | 11.44 | 11.33 | 11.39 | 2,914,325 | +0.24(+2.17%) |
Aug 23, 2019 | 11.33 | 11.43 | 11.11 | 11.15 | 3,703,058 | -0.30(-2.66%) |
Aug 22, 2019 | 11.58 | 11.60 | 11.42 | 11.45 | 2,625,330 | +0.04(+0.39%) |
Aug 21, 2019 | 11.56 | 11.57 | 11.38 | 11.41 | 3,365,361 | +0.32(+2.91%) |
Aug 20, 2019 | 11.09 | 11.18 | 11.06 | 11.08 | 1,499,179 | -0.10(-0.88%) |
Aug 19, 2019 | 11.28 | 11.29 | 11.12 | 11.18 | 1,901,599 | +0.09(+0.81%) |
Aug 16, 2019 | 10.92 | 11.12 | 10.86 | 11.09 | 3,246,407 | +0.06(+0.57%) |
Aug 15, 2019 | 11.25 | 11.25 | 10.93 | 11.03 | 3,280,092 | -0.20(-1.76%) |
Aug 14, 2019 | 11.50 | 11.52 | 11.20 | 11.23 | 4,553,218 | -0.54(-4.57%) |
Aug 13, 2019 | 11.68 | 11.93 | 11.64 | 11.77 | 2,631,113 | +0.12(+1.00%) |
Aug 12, 2019 | 11.64 | 11.71 | 11.62 | 11.65 | 2,222,579 | -0.07(-0.61%) |
Aug 09, 2019 | 11.71 | 11.74 | 11.63 | 11.72 | 3,589,313 | -0.13(-1.13%) |
Aug 08, 2019 | 11.87 | 11.93 | 11.80 | 11.86 | 2,669,634 | +0.00(+0.00%) |
Aug 07, 2019 | 11.78 | 11.90 | 11.73 | 11.86 | 5,190,990 | -0.09(-0.75%) |
Aug 06, 2019 | 11.98 | 12.00 | 11.78 | 11.94 | 4,795,556 | +0.32(+2.78%) |
Aug 05, 2019 | 11.72 | 11.73 | 11.57 | 11.62 | 4,060,380 | -0.03(-0.23%) |
Aug 02, 2019 | 11.63 | 11.75 | 11.58 | 11.65 | 4,045,853 | -0.01(-0.08%) |
Aug 01, 2019 | 11.90 | 12.02 | 11.54 | 11.66 | 4,581,487 | -0.17(-1.44%) |
Jul 31, 2019 | 12.18 | 12.21 | 11.68 | 11.83 | 7,497,876 | +0.20(+1.70%) |
Jul 30, 2019 | 11.68 | 11.74 | 11.44 | 11.63 | 8,952,350 | -0.60(-4.91%) |
Jul 29, 2019 | 12.19 | 12.32 | 12.15 | 12.23 | 4,744,191 | -0.05(-0.44%) |
Jul 26, 2019 | 12.31 | 12.33 | 12.23 | 12.29 | 4,774,377 | -0.04(-0.29%) |
Jul 25, 2019 | 12.45 | 12.46 | 12.26 | 12.32 | 3,599,874 | -0.34(-2.69%) |
Jul 24, 2019 | 12.64 | 12.68 | 12.58 | 12.66 | 2,966,271 | +0.24(+1.95%) |
Jul 23, 2019 | 12.44 | 12.44 | 12.29 | 12.42 | 4,403,031 | +0.46(+3.82%) |
Jul 22, 2019 | 12.10 | 12.11 | 11.96 | 11.96 | 3,684,214 | -0.03(-0.22%) |
Jul 19, 2019 | 12.14 | 12.19 | 11.99 | 11.99 | 3,759,819 | -0.26(-2.12%) |
Jul 18, 2019 | 12.29 | 12.32 | 12.21 | 12.25 | 3,408,716 | +0.04(+0.37%) |
Jul 17, 2019 | 12.31 | 12.33 | 12.18 | 12.20 | 2,548,269 | -0.02(-0.15%) |
Jul 16, 2019 | 12.15 | 12.30 | 12.07 | 12.22 | 5,924,995 | -0.49(-3.88%) |
Jul 15, 2019 | 12.82 | 12.85 | 12.66 | 12.72 | 2,900,743 | +0.04(+0.35%) |
Jul 12, 2019 | 12.70 | 12.75 | 12.64 | 12.67 | 2,564,496 | +0.16(+1.29%) |
Jul 11, 2019 | 12.51 | 12.55 | 12.43 | 12.51 | 2,609,116 | -0.05(-0.43%) |
Jul 10, 2019 | 12.64 | 12.65 | 12.48 | 12.56 | 2,599,402 | +0.07(+0.57%) |
Jul 09, 2019 | 12.50 | 12.53 | 12.46 | 12.49 | 2,499,122 | -0.07(-0.57%) |
Jul 08, 2019 | 12.71 | 12.72 | 12.53 | 12.56 | 2,050,175 | -0.10(-0.78%) |
Jul 05, 2019 | 12.70 | 12.77 | 12.61 | 12.66 | 1,392,145 | -0.14(-1.12%) |
Jul 03, 2019 | 12.81 | 12.89 | 12.74 | 12.81 | 1,980,161 | +0.26(+2.07%) |
Jul 02, 2019 | 12.48 | 12.55 | 12.42 | 12.55 | 4,479,362 | +0.07(+0.58%) |
Jul 01, 2019 | 12.60 | 12.64 | 12.43 | 12.47 | 3,138,250 | +0.08(+0.65%) |
Jun 28, 2019 | 12.48 | 12.54 | 12.39 | 12.39 | 3,048,469 | -0.08(-0.65%) |
Jun 27, 2019 | 12.44 | 12.51 | 12.40 | 12.47 | 2,333,582 | +0.09(+0.72%) |
Jun 26, 2019 | 12.31 | 12.43 | 12.31 | 12.38 | 3,353,039 | +0.04(+0.29%) |
Jun 25, 2019 | 12.45 | 12.46 | 12.32 | 12.35 | 1,886,637 | -0.20(-1.57%) |
Jun 24, 2019 | 12.50 | 12.59 | 12.48 | 12.55 | 1,310,244 | +0.08(+0.65%) |
Jun 21, 2019 | 12.53 | 12.59 | 12.40 | 12.46 | 1,945,145 | -0.09(-0.71%) |
Jun 20, 2019 | 12.50 | 12.55 | 12.42 | 12.55 | 2,914,811 | +0.32(+2.64%) |
Jun 19, 2019 | 12.22 | 12.34 | 12.19 | 12.23 | 2,902,633 | +0.13(+1.04%) |
Jun 18, 2019 | 12.06 | 12.17 | 12.03 | 12.11 | 2,374,156 | +0.10(+0.82%) |
Jun 17, 2019 | 12.07 | 12.12 | 12.00 | 12.01 | 2,485,015 | +0.11(+0.90%) |
Jun 14, 2019 | 11.94 | 11.95 | 11.86 | 11.90 | 2,016,626 | -0.09(-0.75%) |
Jun 13, 2019 | 12.04 | 12.07 | 11.92 | 11.99 | 3,045,192 | +0.05(+0.45%) |
Jun 12, 2019 | 12.03 | 12.03 | 11.91 | 11.94 | 1,799,990 | -0.20(-1.63%) |
Jun 11, 2019 | 12.20 | 12.27 | 12.12 | 12.13 | 3,659,317 | +0.09(+0.74%) |
Jun 10, 2019 | 12.09 | 12.15 | 12.00 | 12.04 | 3,153,443 | +0.21(+1.74%) |
Jun 07, 2019 | 11.85 | 11.96 | 11.80 | 11.84 | 3,826,839 | -0.09(-0.75%) |
Jun 06, 2019 | 11.81 | 11.98 | 11.72 | 11.93 | 6,061,490 | +0.10(+0.83%) |
Jun 05, 2019 | 11.83 | 12.00 | 11.68 | 11.83 | 4,886,234 | -0.13(-1.05%) |
Jun 04, 2019 | 11.86 | 12.00 | 11.81 | 11.95 | 4,574,364 | +0.46(+3.98%) |
Jun 03, 2019 | 11.32 | 11.57 | 11.31 | 11.50 | 6,052,537 | +0.18(+1.59%) |
May 31, 2019 | 11.42 | 11.54 | 11.28 | 11.32 | 6,225,960 | -0.70(-5.82%) |
May 30, 2019 | 11.97 | 12.07 | 11.94 | 12.02 | 2,682,511 | -0.13(-1.11%) |
May 29, 2019 | 12.12 | 12.20 | 12.04 | 12.15 | 4,184,249 | -0.21(-1.67%) |
May 28, 2019 | 12.46 | 12.55 | 12.26 | 12.36 | 10,067,840 | +0.83(+7.24%) |
May 24, 2019 | 11.57 | 11.59 | 11.50 | 11.52 | 4,318,952 | +0.11(+0.94%) |
May 23, 2019 | 11.43 | 11.49 | 11.31 | 11.42 | 5,608,046 | -0.27(-2.30%) |
May 22, 2019 | 11.86 | 11.89 | 11.68 | 11.68 | 3,751,632 | -0.21(-1.73%) |
May 21, 2019 | 11.90 | 11.96 | 11.82 | 11.89 | 4,254,344 | -0.10(-0.82%) |
May 20, 2019 | 11.85 | 12.02 | 11.78 | 11.99 | 5,461,935 | -0.14(-1.18%) |
May 17, 2019 | 12.04 | 12.27 | 12.03 | 12.13 | 7,788,432 | +0.02(+0.14%) |
May 16, 2019 | 11.98 | 12.20 | 11.94 | 12.12 | 8,940,883 | +0.05(+0.41%) |
May 15, 2019 | 11.59 | 12.12 | 11.55 | 12.07 | 8,127,937 | +0.22(+1.86%) |
May 14, 2019 | 11.79 | 11.93 | 11.72 | 11.85 | 3,535,106 | +0.11(+0.98%) |
May 13, 2019 | 11.68 | 11.83 | 11.65 | 11.73 | 4,315,445 | -0.31(-2.58%) |
May 10, 2019 | 11.93 | 12.08 | 11.81 | 12.04 | 5,472,926 | -0.03(-0.27%) |
May 09, 2019 | 12.02 | 12.14 | 11.94 | 12.08 | 7,754,225 | -0.34(-2.77%) |
May 08, 2019 | 12.44 | 12.53 | 12.38 | 12.42 | 2,188,960 | -0.04(-0.33%) |
May 07, 2019 | 12.64 | 12.64 | 12.42 | 12.46 | 4,557,632 | -0.37(-2.87%) |
May 06, 2019 | 12.54 | 12.84 | 12.53 | 12.83 | 4,503,190 | -0.15(-1.13%) |
May 03, 2019 | 12.87 | 13.11 | 12.84 | 12.98 | 9,048,491 | +0.67(+5.45%) |
May 02, 2019 | 12.40 | 12.50 | 12.26 | 12.30 | 6,745,060 | -0.05(-0.40%) |