Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.69 | 11.71 | 11.37 | 11.51 | 5,772,577 | -0.37(-3.14%) |
Apr 29, 2020 | 12.09 | 12.18 | 11.86 | 11.88 | 4,259,574 | +0.08(+0.70%) |
Apr 28, 2020 | 11.47 | 11.95 | 11.47 | 11.80 | 5,998,226 | +0.61(+5.49%) |
Apr 27, 2020 | 10.75 | 11.28 | 10.71 | 11.18 | 5,006,849 | +0.48(+4.49%) |
Apr 24, 2020 | 10.48 | 10.84 | 10.36 | 10.70 | 6,565,146 | +0.26(+2.46%) |
Apr 23, 2020 | 10.16 | 10.64 | 10.11 | 10.45 | 5,660,894 | +0.45(+4.48%) |
Apr 22, 2020 | 10.38 | 10.49 | 9.964 | 9.998 | 5,078,110 | -0.38(-3.67%) |
Apr 21, 2020 | 10.21 | 10.56 | 10.15 | 10.38 | 3,621,286 | -0.22(-2.03%) |
Apr 20, 2020 | 10.50 | 10.82 | 10.01 | 10.59 | 8,303,618 | -0.07(-0.62%) |
Apr 17, 2020 | 10.87 | 11.09 | 10.38 | 10.66 | 5,874,903 | +0.21(+1.98%) |
Apr 16, 2020 | 10.54 | 10.66 | 10.16 | 10.45 | 3,564,840 | -0.10(-0.94%) |
Apr 15, 2020 | 10.98 | 11.03 | 10.46 | 10.55 | 3,535,240 | -0.89(-7.75%) |
Apr 14, 2020 | 11.41 | 11.51 | 11.14 | 11.44 | 3,438,652 | +0.38(+3.45%) |
Apr 13, 2020 | 11.67 | 11.70 | 10.81 | 11.06 | 2,581,007 | -0.67(-5.72%) |
Apr 09, 2020 | 11.30 | 11.97 | 11.30 | 11.73 | 6,318,820 | +0.56(+5.05%) |
Apr 08, 2020 | 11.00 | 11.26 | 10.80 | 11.17 | 3,950,823 | +0.31(+2.82%) |
Apr 07, 2020 | 11.15 | 11.29 | 10.73 | 10.86 | 4,388,977 | +0.23(+2.18%) |
Apr 06, 2020 | 10.51 | 10.87 | 10.38 | 10.63 | 3,921,355 | +0.69(+6.92%) |
Apr 03, 2020 | 9.865 | 10.27 | 9.699 | 9.940 | 3,766,177 | -0.07(-0.66%) |
Apr 02, 2020 | 10.18 | 10.55 | 9.774 | 10.01 | 5,017,239 | -0.27(-2.58%) |
Apr 01, 2020 | 10.38 | 10.65 | 9.956 | 10.27 | 6,066,767 | -0.74(-6.70%) |
Mar 31, 2020 | 11.19 | 11.42 | 10.72 | 11.01 | 6,642,945 | -0.30(-2.64%) |
Mar 30, 2020 | 11.27 | 11.48 | 11.14 | 11.31 | 4,952,006 | +0.02(+0.22%) |
Mar 27, 2020 | 11.11 | 11.88 | 10.93 | 11.28 | 4,939,300 | -0.41(-3.54%) |
Mar 26, 2020 | 10.76 | 11.79 | 10.55 | 11.70 | 5,370,820 | +1.12(+10.58%) |
Mar 25, 2020 | 10.47 | 11.02 | 9.807 | 10.58 | 6,250,715 | +0.25(+2.41%) |
Mar 24, 2020 | 9.285 | 10.38 | 9.276 | 10.33 | 7,435,211 | +1.58(+18.10%) |
Mar 23, 2020 | 9.475 | 9.716 | 8.655 | 8.746 | 6,552,862 | -0.72(-7.62%) |
Mar 20, 2020 | 10.27 | 10.30 | 9.438 | 9.467 | 7,958,659 | -0.84(-8.13%) |
Mar 19, 2020 | 9.873 | 10.64 | 9.202 | 10.30 | 5,191,967 | +0.22(+2.22%) |
Mar 18, 2020 | 10.28 | 10.54 | 9.285 | 10.08 | 7,738,187 | -0.91(-8.30%) |
Mar 17, 2020 | 10.69 | 11.45 | 9.865 | 10.99 | 7,343,183 | +0.81(+7.98%) |
Mar 16, 2020 | 9.699 | 10.69 | 9.583 | 10.18 | 6,852,990 | -0.56(-5.25%) |
Mar 13, 2020 | 9.915 | 10.75 | 9.492 | 10.74 | 7,978,442 | +1.38(+14.69%) |
Mar 12, 2020 | 10.53 | 10.74 | 9.334 | 9.368 | 7,973,488 | -1.93(-17.09%) |
Mar 11, 2020 | 10.99 | 11.51 | 10.91 | 11.30 | 11,505,684 | -0.13(-1.16%) |
Mar 10, 2020 | 11.86 | 12.12 | 11.08 | 11.43 | 9,868,090 | +0.09(+0.80%) |
Mar 09, 2020 | 10.78 | 11.47 | 10.36 | 11.34 | 8,411,361 | -0.25(-2.15%) |
Mar 06, 2020 | 11.54 | 12.01 | 11.31 | 11.59 | 6,699,648 | -0.17(-1.48%) |
Mar 05, 2020 | 12.24 | 12.33 | 11.66 | 11.76 | 5,539,242 | -0.95(-7.44%) |
Mar 04, 2020 | 13.04 | 13.08 | 12.43 | 12.71 | 4,734,045 | -0.12(-0.91%) |
Mar 03, 2020 | 13.45 | 13.90 | 12.66 | 12.82 | 6,071,326 | -0.81(-5.96%) |
Mar 02, 2020 | 12.86 | 13.66 | 12.74 | 13.64 | 8,828,560 | +0.85(+6.61%) |
Feb 28, 2020 | 12.26 | 12.85 | 12.02 | 12.79 | 11,254,863 | +0.16(+1.25%) |
Feb 27, 2020 | 13.24 | 13.70 | 12.63 | 12.63 | 8,726,542 | -0.93(-6.85%) |
Feb 26, 2020 | 14.00 | 14.17 | 13.55 | 13.56 | 5,132,823 | -0.36(-2.58%) |
Feb 25, 2020 | 14.94 | 15.08 | 13.88 | 13.92 | 8,570,479 | -0.99(-6.63%) |
Feb 24, 2020 | 15.29 | 15.34 | 14.81 | 14.91 | 6,944,183 | -0.81(-5.15%) |
Feb 21, 2020 | 16.15 | 16.25 | 15.70 | 15.72 | 3,400,526 | -0.54(-3.32%) |
Feb 20, 2020 | 16.21 | 16.53 | 16.17 | 16.26 | 4,065,010 | -0.01(-0.05%) |
Feb 19, 2020 | 16.42 | 16.57 | 16.19 | 16.27 | 3,238,988 | -0.10(-0.60%) |
Feb 18, 2020 | 16.37 | 16.73 | 16.11 | 16.37 | 3,677,923 | -0.07(-0.40%) |
Feb 14, 2020 | 15.48 | 16.91 | 15.16 | 16.43 | 9,603,164 | +0.47(+2.97%) |
Feb 13, 2020 | 16.06 | 16.28 | 15.91 | 15.96 | 5,653,702 | -0.14(-0.86%) |
Feb 12, 2020 | 16.54 | 16.64 | 16.07 | 16.10 | 4,506,511 | -0.39(-2.38%) |
Feb 11, 2020 | 16.52 | 16.63 | 16.42 | 16.49 | 2,862,777 | -0.02(-0.10%) |
Feb 10, 2020 | 16.29 | 16.51 | 16.23 | 16.51 | 3,523,645 | +0.11(+0.65%) |
Feb 07, 2020 | 16.44 | 16.46 | 16.21 | 16.40 | 3,379,731 | -0.13(-0.79%) |
Feb 06, 2020 | 16.91 | 17.00 | 16.48 | 16.53 | 2,899,208 | -0.25(-1.51%) |
Feb 05, 2020 | 16.46 | 16.79 | 16.39 | 16.78 | 4,496,677 | +0.51(+3.11%) |
Feb 04, 2020 | 16.34 | 16.42 | 16.19 | 16.28 | 4,384,002 | +0.16(+1.01%) |
Feb 03, 2020 | 16.04 | 16.36 | 15.99 | 16.11 | 3,475,782 | +0.15(+0.92%) |
Jan 31, 2020 | 16.33 | 16.35 | 15.87 | 15.97 | 6,331,935 | -0.38(-2.35%) |
Jan 30, 2020 | 16.18 | 16.36 | 15.99 | 16.35 | 2,963,841 | +0.11(+0.70%) |
Jan 29, 2020 | 16.52 | 16.55 | 16.22 | 16.24 | 2,994,948 | -0.20(-1.19%) |
Jan 28, 2020 | 16.14 | 16.46 | 15.94 | 16.43 | 3,696,460 | +0.41(+2.55%) |
Jan 27, 2020 | 15.86 | 16.20 | 15.82 | 16.02 | 3,550,026 | -0.24(-1.46%) |
Jan 24, 2020 | 16.44 | 16.49 | 16.13 | 16.26 | 1,809,561 | -0.22(-1.34%) |
Jan 23, 2020 | 16.33 | 16.54 | 16.06 | 16.48 | 2,257,119 | +0.06(+0.35%) |
Jan 22, 2020 | 16.40 | 16.54 | 16.38 | 16.42 | 2,206,070 | +0.03(+0.20%) |
Jan 21, 2020 | 15.97 | 16.42 | 15.97 | 16.39 | 4,432,659 | -0.17(-1.04%) |
Jan 17, 2020 | 16.60 | 16.75 | 16.51 | 16.56 | 3,318,079 | +0.04(+0.25%) |
Jan 16, 2020 | 16.38 | 16.54 | 16.25 | 16.52 | 3,313,087 | +0.32(+1.97%) |
Jan 15, 2020 | 16.25 | 16.53 | 16.14 | 16.20 | 4,417,040 | -0.13(-0.80%) |
Jan 14, 2020 | 15.96 | 16.39 | 15.86 | 16.33 | 4,882,702 | +0.34(+2.10%) |
Jan 13, 2020 | 15.79 | 16.02 | 15.56 | 16.00 | 3,075,372 | +0.27(+1.72%) |
Jan 10, 2020 | 15.72 | 15.82 | 15.63 | 15.73 | 2,861,560 | +0.07(+0.42%) |
Jan 09, 2020 | 15.79 | 15.79 | 15.57 | 15.66 | 4,774,994 | -0.03(-0.21%) |
Jan 08, 2020 | 15.59 | 15.75 | 15.49 | 15.70 | 3,629,362 | +0.16(+1.05%) |
Jan 07, 2020 | 15.49 | 15.65 | 15.31 | 15.53 | 4,113,345 | +0.08(+0.53%) |
Jan 06, 2020 | 15.14 | 15.47 | 15.07 | 15.45 | 4,271,549 | +0.20(+1.29%) |
Jan 03, 2020 | 15.35 | 15.41 | 15.12 | 15.25 | 3,922,734 | -0.34(-2.20%) |
Jan 02, 2020 | 15.88 | 15.89 | 15.43 | 15.60 | 4,890,905 | -0.11(-0.73%) |
Dec 31, 2019 | 15.63 | 15.90 | 15.62 | 15.71 | 2,648,591 | +0.08(+0.52%) |
Dec 30, 2019 | 15.71 | 15.75 | 15.55 | 15.63 | 1,838,010 | -0.09(-0.55%) |
Dec 27, 2019 | 15.66 | 15.79 | 15.59 | 15.72 | 2,870,857 | +0.11(+0.71%) |
Dec 26, 2019 | 15.87 | 15.94 | 15.54 | 15.61 | 2,246,536 | -0.25(-1.55%) |
Dec 24, 2019 | 15.80 | 15.87 | 15.70 | 15.85 | 1,081,846 | +0.04(+0.26%) |
Dec 23, 2019 | 16.22 | 16.27 | 15.77 | 15.81 | 4,156,078 | -0.43(-2.62%) |
Dec 20, 2019 | 15.43 | 16.34 | 15.39 | 16.24 | 15,822,804 | +0.74(+4.80%) |
Dec 19, 2019 | 15.13 | 15.55 | 14.92 | 15.49 | 7,478,744 | +0.31(+2.05%) |
Dec 18, 2019 | 15.47 | 15.50 | 15.10 | 15.18 | 5,015,380 | -0.29(-1.85%) |
Dec 17, 2019 | 15.08 | 15.49 | 15.08 | 15.47 | 4,752,834 | +0.42(+2.77%) |
Dec 16, 2019 | 15.78 | 15.85 | 15.03 | 15.05 | 5,740,758 | -0.65(-4.16%) |
Dec 13, 2019 | 15.95 | 15.95 | 15.52 | 15.70 | 2,994,039 | -0.19(-1.18%) |
Dec 12, 2019 | 15.64 | 15.93 | 15.62 | 15.89 | 3,382,329 | +0.33(+2.10%) |
Dec 11, 2019 | 15.36 | 15.66 | 15.33 | 15.56 | 3,568,731 | +0.17(+1.11%) |
Dec 10, 2019 | 15.65 | 15.70 | 15.39 | 15.39 | 3,489,066 | -0.25(-1.57%) |
Dec 09, 2019 | 15.60 | 15.69 | 15.50 | 15.64 | 2,467,112 | +0.07(+0.42%) |
Dec 06, 2019 | 15.46 | 15.80 | 15.43 | 15.57 | 4,107,812 | +0.26(+1.71%) |
Dec 05, 2019 | 15.45 | 15.45 | 15.22 | 15.31 | 2,467,611 | -0.15(-0.95%) |
Dec 04, 2019 | 15.30 | 15.57 | 15.25 | 15.46 | 4,905,248 | +0.23(+1.50%) |
Dec 03, 2019 | 15.48 | 15.51 | 15.21 | 15.23 | 3,929,069 | -0.45(-2.87%) |
Dec 02, 2019 | 15.74 | 15.85 | 15.60 | 15.68 | 3,268,448 | -0.03(-0.21%) |
Nov 29, 2019 | 15.65 | 15.91 | 15.65 | 15.71 | 1,675,370 | -0.05(-0.31%) |
Nov 27, 2019 | 15.40 | 15.77 | 15.32 | 15.76 | 2,968,717 | +0.31(+2.01%) |
Nov 26, 2019 | 15.51 | 15.60 | 15.30 | 15.45 | 5,821,331 | -0.12(-0.79%) |
Nov 25, 2019 | 15.47 | 15.62 | 15.39 | 15.57 | 5,298,826 | +0.23(+1.47%) |
Nov 22, 2019 | 15.52 | 15.56 | 15.30 | 15.35 | 5,308,150 | -0.15(-0.99%) |
Nov 21, 2019 | 15.57 | 15.62 | 15.45 | 15.50 | 3,692,019 | -0.08(-0.52%) |
Nov 20, 2019 | 15.79 | 15.82 | 15.45 | 15.58 | 2,480,960 | -0.22(-1.38%) |
Nov 19, 2019 | 15.89 | 15.91 | 15.68 | 15.80 | 2,366,648 | -0.06(-0.41%) |
Nov 18, 2019 | 15.89 | 16.01 | 15.75 | 15.86 | 3,312,902 | -0.08(-0.51%) |
Nov 15, 2019 | 16.09 | 16.10 | 15.72 | 15.94 | 3,649,817 | -0.18(-1.10%) |
Nov 14, 2019 | 16.20 | 16.32 | 16.09 | 16.12 | 2,626,458 | -0.10(-0.62%) |
Nov 13, 2019 | 16.01 | 16.24 | 15.88 | 16.22 | 4,288,341 | +0.21(+1.29%) |
Nov 12, 2019 | 15.87 | 16.19 | 15.78 | 16.02 | 4,283,662 | +0.25(+1.56%) |
Nov 11, 2019 | 16.22 | 16.25 | 15.61 | 15.77 | 4,699,982 | -0.68(-4.15%) |
Nov 08, 2019 | 16.24 | 16.53 | 16.10 | 16.45 | 4,436,582 | +0.27(+1.65%) |
Nov 07, 2019 | 16.31 | 16.39 | 16.10 | 16.19 | 5,687,076 | -0.07(-0.45%) |
Nov 06, 2019 | 16.12 | 16.38 | 15.97 | 16.26 | 4,244,529 | +0.13(+0.80%) |
Nov 05, 2019 | 16.92 | 16.95 | 16.06 | 16.13 | 7,227,647 | -0.72(-4.27%) |
Nov 04, 2019 | 16.49 | 16.88 | 15.78 | 16.85 | 8,844,078 | +0.21(+1.26%) |
Nov 01, 2019 | 16.04 | 16.80 | 15.50 | 16.64 | 14,785,594 | +1.32(+8.59%) |
Oct 31, 2019 | 15.43 | 15.48 | 15.15 | 15.32 | 6,654,871 | -0.20(-1.30%) |
Oct 30, 2019 | 15.28 | 15.57 | 15.28 | 15.52 | 5,051,399 | +0.04(+0.26%) |
Oct 29, 2019 | 15.65 | 15.69 | 15.33 | 15.48 | 6,469,855 | -0.25(-1.59%) |
Oct 28, 2019 | 15.97 | 16.03 | 15.69 | 15.73 | 4,858,369 | -0.14(-0.87%) |
Oct 25, 2019 | 15.74 | 16.03 | 15.71 | 15.87 | 7,173,852 | +0.16(+1.03%) |
Oct 24, 2019 | 15.69 | 15.80 | 15.52 | 15.71 | 5,447,343 | -0.02(-0.15%) |
Oct 23, 2019 | 15.94 | 15.96 | 15.67 | 15.73 | 4,220,498 | -0.19(-1.17%) |
Oct 22, 2019 | 15.92 | 16.11 | 15.51 | 15.92 | 5,083,563 | -0.17(-1.05%) |
Oct 21, 2019 | 15.83 | 16.15 | 15.74 | 16.09 | 5,969,156 | +0.42(+2.71%) |
Oct 18, 2019 | 15.30 | 15.80 | 15.28 | 15.67 | 5,675,843 | +0.26(+1.70%) |
Oct 17, 2019 | 15.74 | 15.75 | 15.25 | 15.40 | 4,426,041 | -0.22(-1.40%) |
Oct 16, 2019 | 15.45 | 15.70 | 15.39 | 15.62 | 5,066,822 | +0.14(+0.89%) |
Oct 15, 2019 | 15.56 | 15.61 | 15.34 | 15.48 | 4,010,430 | -0.05(-0.31%) |
Oct 14, 2019 | 15.21 | 15.55 | 15.19 | 15.53 | 3,377,070 | +0.23(+1.48%) |
Oct 11, 2019 | 15.37 | 15.57 | 15.22 | 15.31 | 4,246,174 | +0.08(+0.53%) |
Oct 10, 2019 | 15.18 | 15.30 | 15.05 | 15.23 | 3,635,892 | +0.05(+0.32%) |
Oct 09, 2019 | 15.01 | 15.32 | 14.97 | 15.18 | 4,632,038 | +0.25(+1.68%) |
Oct 08, 2019 | 14.99 | 15.13 | 14.78 | 14.93 | 5,911,007 | -0.09(-0.59%) |
Oct 07, 2019 | 14.97 | 15.14 | 14.82 | 15.02 | 5,835,449 | +0.04(+0.27%) |
Oct 04, 2019 | 14.65 | 14.98 | 14.59 | 14.98 | 3,417,812 | +0.34(+2.32%) |
Oct 03, 2019 | 14.31 | 14.65 | 14.18 | 14.64 | 7,232,362 | +0.27(+1.85%) |
Oct 02, 2019 | 14.94 | 14.94 | 14.31 | 14.37 | 6,209,563 | -0.67(-4.46%) |
Oct 01, 2019 | 15.14 | 15.44 | 15.01 | 15.04 | 7,573,297 | -0.08(-0.53%) |
Sep 30, 2019 | 15.15 | 15.87 | 15.02 | 15.12 | 11,917,741 | +0.42(+2.86%) |
Sep 27, 2019 | 14.72 | 14.93 | 14.60 | 14.70 | 3,975,789 | -0.09(-0.60%) |
Sep 26, 2019 | 14.58 | 15.09 | 14.30 | 14.79 | 6,883,756 | +0.23(+1.61%) |
Sep 25, 2019 | 14.49 | 14.77 | 14.43 | 14.56 | 3,975,430 | +0.11(+0.73%) |
Sep 24, 2019 | 14.48 | 14.54 | 14.29 | 14.45 | 4,556,116 | -0.02(-0.17%) |
Sep 23, 2019 | 14.20 | 14.52 | 14.19 | 14.47 | 3,636,189 | +0.18(+1.24%) |
Sep 20, 2019 | 14.52 | 14.52 | 14.28 | 14.30 | 7,875,935 | -0.14(-0.95%) |
Sep 19, 2019 | 14.85 | 14.86 | 14.30 | 14.43 | 6,504,815 | -0.44(-2.93%) |
Sep 18, 2019 | 14.89 | 14.91 | 14.66 | 14.87 | 4,692,729 | -0.08(-0.54%) |
Sep 17, 2019 | 14.56 | 14.98 | 14.48 | 14.95 | 5,126,442 | +0.19(+1.26%) |
Sep 16, 2019 | 14.77 | 14.89 | 14.52 | 14.77 | 4,803,089 | -0.15(-0.98%) |
Sep 13, 2019 | 15.02 | 15.13 | 14.86 | 14.91 | 5,311,122 | -0.02(-0.11%) |
Sep 12, 2019 | 14.89 | 15.01 | 14.72 | 14.93 | 4,948,475 | -0.02(-0.16%) |
Sep 11, 2019 | 14.85 | 15.02 | 14.53 | 14.95 | 6,878,583 | +0.15(+1.04%) |
Sep 10, 2019 | 14.39 | 14.81 | 14.34 | 14.80 | 7,763,205 | +0.40(+2.81%) |
Sep 09, 2019 | 14.03 | 14.41 | 14.01 | 14.39 | 5,676,405 | +0.47(+3.36%) |
Sep 06, 2019 | 14.12 | 14.18 | 13.91 | 13.93 | 5,234,488 | -0.22(-1.54%) |
Sep 05, 2019 | 13.86 | 14.21 | 13.79 | 14.14 | 7,547,093 | +0.43(+3.12%) |
Sep 04, 2019 | 13.09 | 13.73 | 13.09 | 13.72 | 4,967,387 | +0.57(+4.30%) |
Sep 03, 2019 | 13.34 | 13.34 | 13.05 | 13.15 | 6,008,515 | -0.26(-1.93%) |
Aug 30, 2019 | 13.41 | 13.48 | 13.24 | 13.41 | 3,825,245 | +0.12(+0.91%) |
Aug 29, 2019 | 13.13 | 13.49 | 13.11 | 13.29 | 5,919,728 | +0.34(+2.62%) |
Aug 28, 2019 | 12.44 | 13.02 | 12.41 | 12.95 | 6,361,681 | +0.45(+3.57%) |
Aug 27, 2019 | 12.66 | 12.88 | 12.45 | 12.50 | 5,834,250 | -0.10(-0.76%) |
Aug 26, 2019 | 12.65 | 12.72 | 12.52 | 12.60 | 3,825,516 | +0.05(+0.38%) |
Aug 23, 2019 | 13.16 | 13.20 | 12.50 | 12.55 | 5,454,888 | -0.73(-5.52%) |
Aug 22, 2019 | 13.19 | 13.35 | 13.08 | 13.28 | 4,012,306 | +0.10(+0.79%) |
Aug 21, 2019 | 12.89 | 13.24 | 12.84 | 13.18 | 6,666,722 | +0.36(+2.80%) |
Aug 20, 2019 | 12.78 | 12.90 | 12.62 | 12.82 | 5,637,871 | +0.16(+1.26%) |
Aug 19, 2019 | 12.73 | 12.83 | 12.63 | 12.66 | 6,482,079 | +0.05(+0.38%) |
Aug 16, 2019 | 12.59 | 12.76 | 12.51 | 12.61 | 4,098,512 | +0.09(+0.70%) |
Aug 15, 2019 | 12.53 | 12.83 | 12.42 | 12.53 | 5,318,709 | -0.01(-0.06%) |
Aug 14, 2019 | 12.51 | 12.73 | 12.42 | 12.53 | 4,983,875 | -0.21(-1.69%) |
Aug 13, 2019 | 12.56 | 12.94 | 12.46 | 12.75 | 4,782,184 | +0.14(+1.07%) |
Aug 12, 2019 | 12.54 | 12.70 | 12.32 | 12.61 | 5,540,576 | +0.00(+0.00%) |
Aug 09, 2019 | 12.84 | 12.95 | 12.52 | 12.61 | 4,477,383 | -0.29(-2.22%) |
Aug 08, 2019 | 12.92 | 13.00 | 12.65 | 12.90 | 5,659,976 | +0.06(+0.43%) |
Aug 07, 2019 | 12.41 | 13.01 | 12.36 | 12.84 | 10,388,988 | +0.25(+1.96%) |
Aug 06, 2019 | 12.14 | 12.64 | 12.01 | 12.60 | 11,898,306 | +0.57(+4.77%) |
Aug 05, 2019 | 11.97 | 12.30 | 11.75 | 12.02 | 11,624,037 | -0.19(-1.56%) |
Aug 02, 2019 | 11.33 | 12.61 | 11.08 | 12.22 | 25,938,910 | +1.52(+14.22%) |
Aug 01, 2019 | 11.23 | 11.31 | 10.66 | 10.69 | 15,593,987 | -0.61(-5.36%) |
Jul 31, 2019 | 11.36 | 11.63 | 11.21 | 11.30 | 10,341,914 | +0.03(+0.28%) |
Jul 30, 2019 | 11.29 | 11.78 | 11.19 | 11.27 | 12,870,331 | -0.02(-0.14%) |
Jul 29, 2019 | 11.31 | 11.50 | 11.15 | 11.28 | 13,519,256 | -0.02(-0.21%) |
Jul 26, 2019 | 11.28 | 11.44 | 11.16 | 11.31 | 7,069,579 | +0.06(+0.50%) |
Jul 25, 2019 | 11.47 | 11.51 | 11.17 | 11.25 | 5,530,736 | -0.21(-1.81%) |
Jul 24, 2019 | 11.31 | 11.55 | 11.31 | 11.46 | 6,718,282 | +0.09(+0.77%) |
Jul 23, 2019 | 11.28 | 11.43 | 11.22 | 11.37 | 4,468,793 | +0.08(+0.71%) |
Jul 22, 2019 | 11.40 | 11.55 | 11.22 | 11.29 | 5,155,937 | -0.12(-1.05%) |
Jul 19, 2019 | 11.75 | 11.75 | 11.40 | 11.41 | 5,182,382 | -0.27(-2.32%) |
Jul 18, 2019 | 11.83 | 11.89 | 11.57 | 11.68 | 4,186,487 | -0.16(-1.35%) |
Jul 17, 2019 | 12.11 | 12.14 | 11.78 | 11.84 | 5,886,593 | -0.22(-1.85%) |
Jul 16, 2019 | 12.02 | 12.22 | 11.97 | 12.06 | 5,882,453 | +0.00(+0.00%) |
Jul 15, 2019 | 11.94 | 12.12 | 11.85 | 12.06 | 3,747,750 | +0.16(+1.34%) |
Jul 12, 2019 | 11.62 | 11.94 | 11.62 | 11.90 | 3,060,729 | +0.26(+2.26%) |
Jul 11, 2019 | 11.89 | 11.90 | 11.53 | 11.64 | 3,711,078 | -0.24(-2.01%) |
Jul 10, 2019 | 12.03 | 12.06 | 11.80 | 11.88 | 3,260,461 | -0.10(-0.80%) |
Jul 09, 2019 | 12.04 | 12.18 | 11.92 | 11.98 | 3,676,816 | -0.14(-1.12%) |
Jul 08, 2019 | 12.12 | 12.22 | 11.98 | 12.11 | 3,287,368 | -0.09(-0.72%) |
Jul 05, 2019 | 12.25 | 12.28 | 11.96 | 12.20 | 2,587,298 | -0.11(-0.91%) |
Jul 03, 2019 | 11.94 | 12.31 | 11.91 | 12.31 | 2,973,452 | +0.42(+3.55%) |
Jul 02, 2019 | 12.14 | 12.14 | 11.82 | 11.89 | 4,836,225 | -0.70(-5.57%) |
Jul 01, 2019 | 12.41 | 12.61 | 12.02 | 12.59 | 4,959,909 | +0.31(+2.53%) |
Jun 28, 2019 | 12.15 | 12.33 | 12.06 | 12.28 | 8,742,287 | +0.18(+1.51%) |
Jun 27, 2019 | 12.35 | 12.45 | 12.02 | 12.10 | 4,213,590 | -0.15(-1.24%) |
Jun 26, 2019 | 11.88 | 12.30 | 11.83 | 12.25 | 6,510,461 | +0.42(+3.57%) |
Jun 25, 2019 | 11.75 | 12.07 | 11.68 | 11.83 | 8,732,958 | +0.08(+0.68%) |
Jun 24, 2019 | 12.26 | 12.31 | 11.67 | 11.75 | 5,362,226 | -0.49(-3.97%) |
Jun 21, 2019 | 11.99 | 12.34 | 11.85 | 12.23 | 7,729,369 | +0.23(+1.92%) |
Jun 20, 2019 | 12.06 | 12.17 | 11.88 | 12.00 | 5,099,165 | +0.03(+0.27%) |
Jun 19, 2019 | 11.82 | 11.98 | 11.67 | 11.97 | 4,257,397 | +0.19(+1.62%) |
Jun 18, 2019 | 11.64 | 12.01 | 11.59 | 11.78 | 4,915,150 | +0.20(+1.72%) |
Jun 17, 2019 | 11.55 | 11.75 | 11.36 | 11.58 | 4,969,640 | +0.03(+0.28%) |
Jun 14, 2019 | 11.80 | 11.80 | 11.46 | 11.55 | 3,678,953 | -0.29(-2.42%) |
Jun 13, 2019 | 11.64 | 11.84 | 11.52 | 11.83 | 4,535,063 | +0.24(+2.06%) |
Jun 12, 2019 | 11.64 | 11.87 | 11.58 | 11.59 | 3,820,911 | -0.03(-0.27%) |
Jun 11, 2019 | 11.58 | 11.81 | 11.55 | 11.63 | 5,357,700 | +0.18(+1.53%) |
Jun 10, 2019 | 11.63 | 11.86 | 11.43 | 11.45 | 6,251,965 | -0.15(-1.30%) |
Jun 07, 2019 | 11.63 | 11.76 | 11.49 | 11.60 | 4,335,856 | -0.08(-0.68%) |
Jun 06, 2019 | 11.75 | 11.98 | 11.39 | 11.68 | 4,895,497 | -0.12(-1.01%) |
Jun 05, 2019 | 11.72 | 11.86 | 11.40 | 11.80 | 5,882,034 | +0.15(+1.30%) |
Jun 04, 2019 | 11.08 | 11.69 | 11.08 | 11.65 | 6,712,123 | +0.58(+5.25%) |
Jun 03, 2019 | 10.57 | 11.12 | 10.57 | 11.07 | 9,289,140 | +0.38(+3.58%) |
May 31, 2019 | 10.56 | 10.74 | 10.38 | 10.69 | 11,597,068 | +0.01(+0.07%) |
May 30, 2019 | 10.66 | 10.89 | 10.59 | 10.68 | 6,489,601 | -0.01(-0.07%) |
May 29, 2019 | 11.10 | 11.20 | 10.50 | 10.69 | 12,148,776 | -0.52(-4.68%) |
May 28, 2019 | 11.81 | 11.83 | 11.20 | 11.21 | 9,341,125 | -0.57(-4.85%) |
May 24, 2019 | 11.93 | 12.06 | 11.75 | 11.78 | 3,327,518 | -0.08(-0.66%) |
May 23, 2019 | 12.01 | 12.10 | 11.81 | 11.86 | 4,686,818 | -0.27(-2.26%) |
May 22, 2019 | 12.09 | 12.31 | 12.00 | 12.13 | 5,345,428 | -0.02(-0.13%) |
May 21, 2019 | 12.05 | 12.23 | 12.00 | 12.15 | 4,867,799 | +0.06(+0.52%) |
May 20, 2019 | 11.95 | 12.09 | 11.77 | 12.09 | 5,231,182 | -0.02(-0.13%) |
May 17, 2019 | 12.16 | 12.37 | 12.03 | 12.10 | 4,177,823 | -0.06(-0.51%) |
May 16, 2019 | 12.24 | 12.46 | 12.14 | 12.17 | 4,231,125 | -0.07(-0.58%) |
May 15, 2019 | 11.92 | 12.26 | 11.81 | 12.24 | 9,065,708 | +0.27(+2.29%) |
May 14, 2019 | 11.94 | 12.13 | 11.81 | 11.96 | 6,047,032 | +0.06(+0.53%) |
May 13, 2019 | 11.67 | 11.93 | 11.61 | 11.90 | 6,090,719 | -0.09(-0.78%) |
May 10, 2019 | 11.99 | 12.07 | 11.69 | 11.99 | 5,945,874 | -0.03(-0.26%) |
May 09, 2019 | 12.08 | 12.19 | 11.88 | 12.03 | 6,677,713 | -0.13(-1.09%) |
May 08, 2019 | 12.45 | 12.57 | 12.13 | 12.16 | 6,518,500 | -0.34(-2.69%) |
May 07, 2019 | 12.38 | 12.78 | 12.36 | 12.49 | 9,228,547 | -0.02(-0.13%) |
May 06, 2019 | 12.62 | 12.72 | 12.39 | 12.51 | 10,553,825 | -0.51(-3.91%) |
May 03, 2019 | 12.17 | 13.07 | 12.13 | 13.02 | 25,028,876 | +1.55(+13.52%) |
May 02, 2019 | 11.22 | 11.53 | 11.22 | 11.47 | 9,213,039 | +0.23(+2.09%) |