Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.684 | 9.741 | 9.392 | 9.591 | 4,195,555 | -0.16(-1.68%) |
May 28, 2020 | 10.03 | 10.11 | 9.627 | 9.755 | 2,304,163 | -0.14(-1.44%) |
May 27, 2020 | 10.22 | 10.32 | 9.477 | 9.898 | 2,780,129 | -0.04(-0.36%) |
May 26, 2020 | 9.862 | 10.05 | 9.755 | 9.933 | 2,514,609 | +0.57(+6.09%) |
May 22, 2020 | 9.377 | 9.406 | 9.156 | 9.363 | 2,380,278 | +0.04(+0.42%) |
May 21, 2020 | 9.142 | 9.541 | 9.142 | 9.324 | 3,765,638 | +0.08(+0.89%) |
May 20, 2020 | 9.591 | 9.748 | 9.160 | 9.242 | 3,754,105 | -0.17(-1.82%) |
May 19, 2020 | 9.534 | 9.734 | 9.164 | 9.413 | 2,922,198 | -0.24(-2.44%) |
May 18, 2020 | 8.914 | 9.755 | 8.843 | 9.648 | 5,146,306 | +1.31(+15.73%) |
May 15, 2020 | 8.123 | 8.437 | 7.889 | 8.337 | 6,340,907 | +0.13(+1.56%) |
May 14, 2020 | 7.702 | 8.237 | 7.396 | 8.209 | 4,575,697 | +0.29(+3.68%) |
May 13, 2020 | 7.611 | 8.091 | 7.480 | 7.917 | 3,331,584 | +0.28(+3.73%) |
May 12, 2020 | 8.403 | 8.549 | 7.521 | 7.632 | 3,418,419 | -0.72(-8.64%) |
May 11, 2020 | 8.549 | 8.639 | 8.348 | 8.355 | 2,359,217 | -0.33(-3.76%) |
May 08, 2020 | 8.202 | 8.695 | 8.070 | 8.681 | 2,328,510 | +0.67(+8.32%) |
May 07, 2020 | 8.230 | 8.632 | 7.910 | 8.014 | 3,634,571 | -0.06(-0.77%) |
May 06, 2020 | 8.445 | 8.556 | 8.021 | 8.077 | 2,376,985 | -0.42(-4.94%) |
May 05, 2020 | 8.716 | 8.910 | 8.445 | 8.497 | 2,772,030 | -0.02(-0.29%) |
May 04, 2020 | 8.181 | 8.535 | 8.035 | 8.521 | 2,435,172 | +0.06(+0.66%) |
May 01, 2020 | 8.535 | 8.643 | 8.056 | 8.466 | 3,250,929 | -0.44(-4.91%) |
Apr 30, 2020 | 8.959 | 9.049 | 8.556 | 8.903 | 2,372,673 | -0.29(-3.17%) |
Apr 29, 2020 | 9.028 | 9.362 | 8.841 | 9.195 | 2,301,343 | +0.56(+6.43%) |
Apr 28, 2020 | 8.646 | 8.903 | 8.438 | 8.639 | 2,419,230 | +0.28(+3.41%) |
Apr 27, 2020 | 8.230 | 8.567 | 8.084 | 8.355 | 2,524,722 | +0.27(+3.35%) |
Apr 24, 2020 | 8.174 | 8.271 | 7.855 | 8.084 | 5,156,389 | -0.08(-0.94%) |
Apr 23, 2020 | 8.403 | 8.528 | 8.139 | 8.160 | 2,667,510 | -0.16(-1.92%) |
Apr 22, 2020 | 8.674 | 8.737 | 8.247 | 8.320 | 3,115,037 | -0.06(-0.70%) |
Apr 21, 2020 | 8.202 | 8.618 | 7.917 | 8.379 | 3,819,694 | -0.17(-1.99%) |
Apr 20, 2020 | 8.827 | 9.160 | 8.521 | 8.549 | 3,427,102 | -0.59(-6.46%) |
Apr 17, 2020 | 9.257 | 9.389 | 9.032 | 9.139 | 3,807,606 | +0.35(+4.03%) |
Apr 16, 2020 | 8.827 | 8.938 | 8.618 | 8.785 | 2,872,579 | -0.06(-0.63%) |
Apr 15, 2020 | 8.820 | 9.044 | 8.584 | 8.841 | 3,959,035 | -0.44(-4.79%) |
Apr 14, 2020 | 9.042 | 9.494 | 9.035 | 9.285 | 3,880,647 | +0.40(+4.45%) |
Apr 13, 2020 | 9.077 | 9.160 | 8.216 | 8.889 | 3,505,947 | -0.29(-3.18%) |
Apr 09, 2020 | 9.028 | 9.577 | 8.754 | 9.181 | 4,727,577 | +0.54(+6.27%) |
Apr 08, 2020 | 8.007 | 8.695 | 7.785 | 8.639 | 4,138,940 | +0.93(+12.07%) |
Apr 07, 2020 | 7.493 | 8.188 | 7.493 | 7.709 | 5,089,085 | +0.69(+9.79%) |
Apr 06, 2020 | 6.667 | 7.361 | 6.660 | 7.021 | 4,221,697 | +0.81(+12.96%) |
Apr 03, 2020 | 6.174 | 6.334 | 5.959 | 6.216 | 3,859,012 | +0.04(+0.67%) |
Apr 02, 2020 | 6.591 | 6.854 | 5.973 | 6.174 | 3,412,610 | -0.51(-7.59%) |
Apr 01, 2020 | 7.160 | 7.181 | 6.549 | 6.681 | 2,946,547 | -0.90(-11.90%) |
Mar 31, 2020 | 7.778 | 7.834 | 7.348 | 7.584 | 4,929,929 | -0.20(-2.59%) |
Mar 30, 2020 | 7.792 | 7.882 | 7.118 | 7.785 | 6,056,464 | +0.01(+0.09%) |
Mar 27, 2020 | 7.320 | 8.000 | 7.077 | 7.778 | 4,581,857 | +0.00(+0.00%) |
Mar 26, 2020 | 7.743 | 8.438 | 7.417 | 7.778 | 7,397,215 | +0.15(+2.00%) |
Mar 25, 2020 | 7.209 | 7.980 | 7.035 | 7.625 | 6,869,086 | +0.53(+7.44%) |
Mar 24, 2020 | 6.952 | 7.188 | 6.584 | 7.098 | 5,760,445 | +0.59(+9.07%) |
Mar 23, 2020 | 6.195 | 6.591 | 5.820 | 6.507 | 4,515,545 | +0.21(+3.31%) |
Mar 20, 2020 | 6.257 | 7.014 | 6.146 | 6.299 | 11,151,537 | +0.74(+13.23%) |
Mar 19, 2020 | 4.181 | 5.709 | 3.979 | 5.563 | 8,327,617 | +1.45(+35.30%) |
Mar 18, 2020 | 4.827 | 5.049 | 3.851 | 4.111 | 6,560,543 | -1.03(-20.11%) |
Mar 17, 2020 | 5.389 | 5.854 | 4.910 | 5.146 | 7,115,659 | -0.03(-0.54%) |
Mar 16, 2020 | 6.410 | 6.591 | 5.160 | 5.174 | 7,740,235 | -2.10(-28.84%) |
Mar 13, 2020 | 7.334 | 7.341 | 6.261 | 7.271 | 8,655,418 | +0.58(+8.61%) |
Mar 12, 2020 | 8.417 | 8.514 | 6.577 | 6.695 | 8,425,407 | -2.68(-28.59%) |
Mar 11, 2020 | 10.42 | 10.52 | 9.171 | 9.375 | 11,543,828 | -1.45(-13.41%) |
Mar 10, 2020 | 11.49 | 11.58 | 10.27 | 10.83 | 6,936,662 | -0.32(-2.87%) |
Mar 09, 2020 | 12.33 | 12.56 | 11.11 | 11.15 | 6,790,117 | -1.88(-14.40%) |
Mar 06, 2020 | 13.56 | 13.77 | 12.65 | 13.02 | 7,132,548 | -0.94(-6.76%) |
Mar 05, 2020 | 14.00 | 14.12 | 13.74 | 13.97 | 4,150,387 | -0.24(-1.71%) |
Mar 04, 2020 | 13.83 | 14.47 | 13.83 | 14.21 | 5,093,239 | +0.60(+4.39%) |
Mar 03, 2020 | 13.54 | 14.13 | 13.43 | 13.61 | 4,774,886 | +0.08(+0.62%) |
Mar 02, 2020 | 13.70 | 13.79 | 13.25 | 13.53 | 5,094,411 | -0.05(-0.36%) |
Feb 28, 2020 | 13.73 | 13.80 | 12.98 | 13.58 | 5,727,177 | -0.42(-3.03%) |
Feb 27, 2020 | 14.61 | 14.71 | 14.00 | 14.00 | 2,781,660 | -0.78(-5.31%) |
Feb 26, 2020 | 14.89 | 15.09 | 14.67 | 14.79 | 3,160,673 | +0.05(+0.33%) |
Feb 25, 2020 | 15.54 | 15.55 | 14.72 | 14.74 | 2,890,698 | -0.78(-5.06%) |
Feb 24, 2020 | 15.24 | 15.60 | 15.03 | 15.52 | 2,990,525 | +0.25(+1.64%) |
Feb 21, 2020 | 15.35 | 15.38 | 15.22 | 15.27 | 7,154,867 | -0.09(-0.57%) |
Feb 20, 2020 | 15.26 | 15.38 | 15.07 | 15.36 | 3,493,349 | +0.17(+1.12%) |
Feb 19, 2020 | 15.35 | 15.35 | 15.09 | 15.19 | 2,089,986 | -0.19(-1.22%) |
Feb 18, 2020 | 15.45 | 15.46 | 15.08 | 15.38 | 3,832,184 | -0.10(-0.67%) |
Feb 14, 2020 | 14.97 | 15.51 | 14.92 | 15.48 | 8,863,200 | +0.59(+3.96%) |
Feb 13, 2020 | 14.74 | 15.07 | 14.72 | 14.89 | 4,020,215 | +0.20(+1.37%) |
Feb 12, 2020 | 15.01 | 15.01 | 14.65 | 14.69 | 2,368,490 | -0.22(-1.50%) |
Feb 11, 2020 | 15.00 | 15.14 | 14.84 | 14.91 | 2,220,580 | -0.04(-0.27%) |
Feb 10, 2020 | 14.65 | 14.97 | 14.63 | 14.95 | 1,443,071 | +0.34(+2.33%) |
Feb 07, 2020 | 14.79 | 14.91 | 14.61 | 14.61 | 2,025,117 | -0.14(-0.92%) |
Feb 06, 2020 | 14.63 | 14.80 | 14.54 | 14.75 | 2,918,876 | +0.22(+1.50%) |
Feb 05, 2020 | 14.57 | 14.71 | 14.38 | 14.53 | 3,657,600 | -0.01(-0.09%) |
Feb 04, 2020 | 14.73 | 14.84 | 14.50 | 14.55 | 1,861,482 | -0.12(-0.83%) |
Feb 03, 2020 | 14.70 | 14.90 | 14.61 | 14.67 | 2,791,779 | +0.05(+0.33%) |
Jan 31, 2020 | 14.91 | 14.96 | 14.59 | 14.62 | 2,459,816 | -0.30(-2.01%) |
Jan 30, 2020 | 15.09 | 15.14 | 14.91 | 14.92 | 1,757,490 | -0.25(-1.66%) |
Jan 29, 2020 | 15.27 | 15.33 | 15.09 | 15.17 | 3,347,050 | -0.09(-0.56%) |
Jan 28, 2020 | 15.07 | 15.31 | 15.05 | 15.26 | 3,682,098 | +0.21(+1.38%) |
Jan 27, 2020 | 14.99 | 15.12 | 14.90 | 15.05 | 3,276,481 | -0.04(-0.27%) |
Jan 24, 2020 | 15.07 | 15.15 | 15.00 | 15.09 | 2,602,902 | +0.03(+0.23%) |
Jan 23, 2020 | 14.95 | 15.08 | 14.87 | 15.06 | 2,551,337 | +0.10(+0.64%) |
Jan 22, 2020 | 15.14 | 15.25 | 14.95 | 14.96 | 2,699,648 | -0.16(-1.03%) |
Jan 21, 2020 | 15.00 | 15.19 | 14.91 | 15.12 | 2,086,095 | +0.14(+0.91%) |
Jan 17, 2020 | 15.29 | 15.29 | 14.97 | 14.98 | 2,408,935 | -0.20(-1.34%) |
Jan 16, 2020 | 15.04 | 15.29 | 14.97 | 15.18 | 2,254,596 | +0.19(+1.27%) |
Jan 15, 2020 | 14.80 | 15.19 | 14.79 | 14.99 | 2,734,780 | +0.18(+1.19%) |
Jan 14, 2020 | 14.78 | 14.82 | 14.61 | 14.82 | 2,103,341 | -0.01(-0.09%) |
Jan 13, 2020 | 14.51 | 14.87 | 14.46 | 14.83 | 2,863,252 | +0.32(+2.20%) |
Jan 10, 2020 | 14.43 | 14.59 | 14.39 | 14.51 | 1,692,328 | +0.07(+0.52%) |
Jan 09, 2020 | 14.38 | 14.51 | 14.25 | 14.44 | 1,472,556 | -0.01(-0.05%) |
Jan 08, 2020 | 14.37 | 14.50 | 14.29 | 14.44 | 1,905,485 | +0.00(+0.00%) |
Jan 07, 2020 | 14.44 | 14.47 | 14.27 | 14.44 | 1,948,691 | -0.06(-0.42%) |
Jan 06, 2020 | 14.33 | 14.57 | 14.28 | 14.50 | 1,937,242 | +0.15(+1.07%) |
Jan 03, 2020 | 14.19 | 14.44 | 14.15 | 14.35 | 1,541,889 | +0.09(+0.64%) |
Jan 02, 2020 | 14.58 | 14.61 | 13.99 | 14.26 | 3,307,188 | -0.25(-1.73%) |
Dec 31, 2019 | 14.32 | 14.55 | 14.29 | 14.51 | 3,078,925 | +0.18(+1.28%) |
Dec 30, 2019 | 14.19 | 14.33 | 14.16 | 14.33 | 1,665,304 | +0.09(+0.62%) |
Dec 27, 2019 | 14.22 | 14.27 | 14.13 | 14.24 | 1,110,718 | +0.07(+0.53%) |
Dec 26, 2019 | 14.28 | 14.34 | 14.10 | 14.16 | 1,064,102 | -0.11(-0.76%) |
Dec 24, 2019 | 14.29 | 14.37 | 14.20 | 14.27 | 1,180,276 | -0.02(-0.14%) |
Dec 23, 2019 | 14.57 | 14.63 | 14.27 | 14.29 | 1,448,886 | -0.24(-1.64%) |
Dec 20, 2019 | 14.47 | 14.72 | 14.47 | 14.53 | 10,365,435 | +0.06(+0.45%) |
Dec 19, 2019 | 14.34 | 14.50 | 14.32 | 14.47 | 2,512,255 | +0.18(+1.26%) |
Dec 18, 2019 | 14.29 | 14.41 | 14.19 | 14.29 | 2,867,251 | +0.18(+1.30%) |
Dec 17, 2019 | 14.34 | 14.37 | 14.06 | 14.10 | 3,129,977 | -0.20(-1.43%) |
Dec 16, 2019 | 13.99 | 14.34 | 13.92 | 14.31 | 3,701,144 | +0.33(+2.33%) |
Dec 13, 2019 | 14.15 | 14.25 | 13.94 | 13.98 | 3,188,776 | -0.19(-1.34%) |
Dec 12, 2019 | 14.61 | 14.65 | 14.14 | 14.17 | 3,868,772 | -0.40(-2.75%) |
Dec 11, 2019 | 14.88 | 14.93 | 14.46 | 14.57 | 3,094,069 | -0.31(-2.10%) |
Dec 10, 2019 | 15.15 | 15.15 | 14.87 | 14.89 | 2,684,657 | -0.19(-1.26%) |
Dec 09, 2019 | 15.06 | 15.18 | 15.00 | 15.08 | 2,571,422 | +0.07(+0.45%) |
Dec 06, 2019 | 15.11 | 15.22 | 14.98 | 15.01 | 2,692,313 | -0.05(-0.36%) |
Dec 05, 2019 | 15.06 | 15.09 | 14.94 | 15.06 | 1,962,502 | +0.00(+0.00%) |
Dec 04, 2019 | 14.96 | 15.21 | 14.91 | 15.06 | 1,789,189 | +0.13(+0.87%) |
Dec 03, 2019 | 14.74 | 14.94 | 14.63 | 14.93 | 5,214,007 | +0.20(+1.34%) |
Dec 02, 2019 | 15.13 | 15.18 | 14.70 | 14.74 | 3,488,529 | -0.41(-2.74%) |
Nov 29, 2019 | 15.20 | 15.28 | 15.11 | 15.15 | 1,453,066 | -0.07(-0.45%) |
Nov 27, 2019 | 14.85 | 15.22 | 14.85 | 15.22 | 3,409,508 | +0.38(+2.57%) |
Nov 26, 2019 | 14.82 | 15.00 | 14.77 | 14.84 | 7,729,359 | -0.02(-0.14%) |
Nov 25, 2019 | 14.74 | 14.92 | 14.73 | 14.86 | 3,694,479 | +0.12(+0.78%) |
Nov 22, 2019 | 14.73 | 14.87 | 14.62 | 14.74 | 2,926,133 | +0.03(+0.23%) |
Nov 21, 2019 | 14.97 | 15.03 | 14.68 | 14.71 | 3,413,245 | -0.26(-1.73%) |
Nov 20, 2019 | 15.18 | 15.25 | 14.93 | 14.97 | 3,153,831 | -0.21(-1.39%) |
Nov 19, 2019 | 15.07 | 15.25 | 15.03 | 15.18 | 2,269,194 | +0.16(+1.04%) |
Nov 18, 2019 | 14.92 | 15.10 | 14.88 | 15.02 | 3,425,436 | +0.08(+0.55%) |
Nov 15, 2019 | 15.24 | 15.28 | 14.93 | 14.94 | 3,400,244 | -0.22(-1.44%) |
Nov 14, 2019 | 15.29 | 15.35 | 15.11 | 15.16 | 4,043,149 | +0.03(+0.18%) |
Nov 13, 2019 | 14.98 | 15.15 | 14.96 | 15.13 | 3,451,030 | +0.19(+1.29%) |
Nov 12, 2019 | 15.12 | 15.23 | 14.93 | 14.94 | 2,094,952 | -0.15(-1.02%) |
Nov 11, 2019 | 15.12 | 15.20 | 14.96 | 15.09 | 1,570,879 | -0.05(-0.31%) |
Nov 08, 2019 | 15.06 | 15.30 | 14.98 | 15.14 | 2,788,773 | +0.10(+0.67%) |
Nov 07, 2019 | 15.40 | 15.40 | 14.89 | 15.04 | 3,283,195 | -0.29(-1.91%) |
Nov 06, 2019 | 15.56 | 15.62 | 15.28 | 15.33 | 3,066,783 | -0.22(-1.41%) |
Nov 05, 2019 | 15.80 | 15.88 | 15.42 | 15.55 | 4,706,460 | -0.42(-2.63%) |
Nov 04, 2019 | 16.23 | 16.25 | 15.88 | 15.97 | 3,958,467 | -0.25(-1.52%) |
Nov 01, 2019 | 16.39 | 16.54 | 16.10 | 16.22 | 3,781,677 | -0.18(-1.10%) |
Oct 31, 2019 | 16.06 | 16.63 | 15.98 | 16.40 | 4,872,742 | +0.51(+3.19%) |
Oct 30, 2019 | 15.88 | 16.10 | 15.82 | 15.89 | 2,174,796 | +0.02(+0.13%) |
Oct 29, 2019 | 15.73 | 15.96 | 15.71 | 15.87 | 1,604,051 | +0.12(+0.76%) |
Oct 28, 2019 | 15.63 | 15.80 | 15.53 | 15.75 | 1,727,524 | +0.09(+0.55%) |
Oct 25, 2019 | 15.82 | 15.86 | 15.62 | 15.66 | 1,474,203 | -0.23(-1.43%) |
Oct 24, 2019 | 15.97 | 15.97 | 15.80 | 15.89 | 852,728 | -0.07(-0.42%) |
Oct 23, 2019 | 15.79 | 15.96 | 15.74 | 15.96 | 1,973,837 | +0.16(+1.01%) |
Oct 22, 2019 | 15.95 | 15.95 | 15.68 | 15.80 | 2,142,693 | -0.11(-0.71%) |
Oct 21, 2019 | 15.78 | 15.91 | 15.72 | 15.91 | 1,313,638 | +0.16(+1.02%) |
Oct 18, 2019 | 15.60 | 15.89 | 15.49 | 15.75 | 2,372,287 | +0.14(+0.90%) |
Oct 17, 2019 | 15.46 | 15.64 | 15.41 | 15.61 | 1,526,776 | +0.17(+1.12%) |
Oct 16, 2019 | 15.43 | 15.46 | 15.27 | 15.44 | 1,191,846 | -0.01(-0.04%) |
Oct 15, 2019 | 15.22 | 15.45 | 15.19 | 15.44 | 1,894,056 | +0.23(+1.53%) |
Oct 14, 2019 | 15.09 | 15.22 | 15.07 | 15.21 | 752,659 | +0.05(+0.35%) |
Oct 11, 2019 | 15.00 | 15.28 | 14.92 | 15.16 | 2,012,963 | +0.18(+1.20%) |
Oct 10, 2019 | 14.94 | 15.10 | 14.85 | 14.98 | 1,952,937 | -0.02(-0.13%) |
Oct 09, 2019 | 15.20 | 15.28 | 14.96 | 15.00 | 2,131,647 | -0.09(-0.57%) |
Oct 08, 2019 | 15.12 | 15.16 | 14.93 | 15.08 | 4,819,799 | -0.07(-0.44%) |
Oct 07, 2019 | 15.13 | 15.30 | 15.11 | 15.15 | 2,154,201 | -0.03(-0.22%) |
Oct 04, 2019 | 15.12 | 15.22 | 15.08 | 15.18 | 1,084,272 | +0.06(+0.40%) |
Oct 03, 2019 | 15.00 | 15.24 | 14.92 | 15.12 | 1,934,457 | +0.13(+0.89%) |
Oct 02, 2019 | 15.06 | 15.13 | 14.92 | 14.99 | 2,244,465 | -0.09(-0.57%) |
Oct 01, 2019 | 15.30 | 15.36 | 15.03 | 15.08 | 1,361,192 | -0.23(-1.48%) |
Sep 30, 2019 | 15.28 | 15.48 | 15.26 | 15.30 | 1,400,818 | +0.04(+0.24%) |
Sep 27, 2019 | 15.30 | 15.39 | 15.11 | 15.27 | 1,639,687 | +0.06(+0.37%) |
Sep 26, 2019 | 15.19 | 15.29 | 15.12 | 15.21 | 973,112 | +0.04(+0.26%) |
Sep 25, 2019 | 14.96 | 15.24 | 14.94 | 15.17 | 1,255,923 | +0.21(+1.38%) |
Sep 24, 2019 | 15.03 | 15.16 | 14.93 | 14.96 | 1,491,135 | -0.07(-0.44%) |
Sep 23, 2019 | 14.85 | 15.08 | 14.85 | 15.03 | 2,297,818 | -0.09(-0.62%) |
Sep 20, 2019 | 14.97 | 15.20 | 14.97 | 15.12 | 5,494,729 | +0.15(+1.02%) |
Sep 19, 2019 | 15.12 | 15.13 | 14.96 | 14.97 | 1,245,126 | +0.00(+0.00%) |
Sep 18, 2019 | 15.18 | 15.31 | 14.81 | 14.97 | 1,384,996 | -0.23(-1.49%) |
Sep 17, 2019 | 15.06 | 15.30 | 15.04 | 15.20 | 1,824,745 | +0.17(+1.15%) |
Sep 16, 2019 | 14.68 | 15.05 | 14.64 | 15.02 | 1,331,643 | +0.33(+2.22%) |
Sep 13, 2019 | 15.00 | 15.24 | 14.60 | 14.70 | 1,692,497 | -0.29(-1.96%) |
Sep 12, 2019 | 15.00 | 15.10 | 14.82 | 14.99 | 2,554,855 | +0.08(+0.54%) |
Sep 11, 2019 | 14.50 | 14.91 | 14.44 | 14.91 | 4,270,330 | +0.41(+2.85%) |
Sep 10, 2019 | 14.55 | 14.55 | 14.22 | 14.50 | 3,027,499 | -0.11(-0.78%) |
Sep 09, 2019 | 14.62 | 14.68 | 14.45 | 14.61 | 1,684,096 | +0.00(+0.00%) |
Sep 06, 2019 | 14.66 | 14.74 | 14.58 | 14.61 | 1,664,292 | -0.04(-0.27%) |
Sep 05, 2019 | 14.84 | 14.90 | 14.60 | 14.65 | 3,419,901 | -0.15(-0.99%) |
Sep 04, 2019 | 14.86 | 14.98 | 14.76 | 14.80 | 1,928,760 | -0.04(-0.27%) |
Sep 03, 2019 | 14.47 | 14.91 | 14.42 | 14.84 | 3,399,200 | +0.43(+2.96%) |
Aug 30, 2019 | 14.50 | 14.54 | 14.29 | 14.41 | 1,287,714 | -0.03(-0.23%) |
Aug 29, 2019 | 14.27 | 14.46 | 14.26 | 14.44 | 922,895 | +0.24(+1.69%) |
Aug 28, 2019 | 14.21 | 14.31 | 14.16 | 14.20 | 1,383,461 | -0.01(-0.05%) |
Aug 27, 2019 | 14.48 | 14.60 | 14.20 | 14.21 | 2,278,503 | -0.13(-0.93%) |
Aug 26, 2019 | 14.48 | 14.53 | 14.26 | 14.34 | 1,569,885 | -0.01(-0.09%) |
Aug 23, 2019 | 14.67 | 14.76 | 14.32 | 14.36 | 2,263,365 | -0.32(-2.18%) |
Aug 22, 2019 | 14.50 | 14.73 | 14.43 | 14.68 | 2,249,650 | +0.25(+1.71%) |
Aug 21, 2019 | 14.34 | 14.47 | 14.26 | 14.43 | 2,313,672 | +0.12(+0.84%) |
Aug 20, 2019 | 14.38 | 14.43 | 14.23 | 14.31 | 2,704,074 | -0.05(-0.32%) |
Aug 19, 2019 | 14.19 | 14.38 | 14.05 | 14.36 | 3,102,991 | +0.29(+2.08%) |
Aug 16, 2019 | 13.74 | 14.14 | 13.69 | 14.06 | 5,061,358 | +0.40(+2.96%) |
Aug 15, 2019 | 13.68 | 13.82 | 13.55 | 13.66 | 1,938,603 | +0.03(+0.24%) |
Aug 14, 2019 | 13.67 | 13.72 | 13.59 | 13.63 | 2,079,419 | -0.13(-0.95%) |
Aug 13, 2019 | 13.75 | 13.87 | 13.66 | 13.76 | 2,976,348 | -0.01(-0.10%) |
Aug 12, 2019 | 13.99 | 14.15 | 13.69 | 13.77 | 3,395,568 | -0.23(-1.68%) |
Aug 09, 2019 | 13.91 | 14.06 | 13.75 | 14.01 | 4,752,751 | +0.09(+0.66%) |
Aug 08, 2019 | 13.69 | 13.99 | 13.40 | 13.91 | 4,090,325 | +0.47(+3.50%) |
Aug 07, 2019 | 13.22 | 13.56 | 13.03 | 13.44 | 1,741,584 | +0.26(+1.98%) |
Aug 06, 2019 | 13.13 | 13.33 | 13.04 | 13.18 | 1,614,613 | +0.03(+0.25%) |
Aug 05, 2019 | 13.43 | 13.44 | 12.93 | 13.15 | 2,782,663 | -0.35(-2.61%) |
Aug 02, 2019 | 13.51 | 13.56 | 13.44 | 13.50 | 1,166,237 | -0.05(-0.34%) |
Aug 01, 2019 | 13.63 | 13.76 | 13.42 | 13.55 | 1,802,585 | +0.08(+0.58%) |
Jul 31, 2019 | 13.67 | 13.76 | 13.42 | 13.47 | 1,965,419 | -0.20(-1.48%) |
Jul 30, 2019 | 13.46 | 13.69 | 13.44 | 13.67 | 1,439,420 | +0.20(+1.50%) |
Jul 29, 2019 | 13.63 | 13.72 | 13.43 | 13.47 | 1,444,723 | -0.10(-0.72%) |
Jul 26, 2019 | 13.40 | 13.59 | 13.40 | 13.57 | 1,992,916 | +0.16(+1.22%) |
Jul 25, 2019 | 13.60 | 13.60 | 13.33 | 13.40 | 1,689,046 | -0.17(-1.25%) |
Jul 24, 2019 | 13.50 | 13.59 | 13.34 | 13.57 | 968,038 | +0.08(+0.58%) |
Jul 23, 2019 | 13.21 | 13.51 | 13.14 | 13.50 | 2,082,793 | +0.35(+2.63%) |
Jul 22, 2019 | 13.08 | 13.20 | 13.01 | 13.15 | 971,866 | +0.11(+0.85%) |
Jul 19, 2019 | 13.46 | 13.54 | 13.00 | 13.04 | 1,637,881 | -0.48(-3.52%) |
Jul 18, 2019 | 13.38 | 13.53 | 13.28 | 13.52 | 928,909 | +0.15(+1.12%) |
Jul 17, 2019 | 13.34 | 13.40 | 13.25 | 13.37 | 1,207,340 | +0.04(+0.29%) |
Jul 16, 2019 | 13.28 | 13.42 | 13.11 | 13.33 | 1,510,804 | +0.01(+0.05%) |
Jul 15, 2019 | 13.37 | 13.47 | 13.28 | 13.32 | 1,747,882 | -0.05(-0.39%) |
Jul 12, 2019 | 13.40 | 13.49 | 13.27 | 13.37 | 983,433 | -0.01(-0.05%) |
Jul 11, 2019 | 13.55 | 13.59 | 13.29 | 13.38 | 1,923,867 | -0.18(-1.30%) |
Jul 10, 2019 | 13.48 | 13.62 | 13.43 | 13.55 | 2,054,361 | +0.12(+0.87%) |
Jul 09, 2019 | 13.38 | 13.50 | 13.37 | 13.44 | 1,257,437 | +0.03(+0.19%) |
Jul 08, 2019 | 13.23 | 13.47 | 13.23 | 13.41 | 1,365,415 | +0.16(+1.23%) |
Jul 05, 2019 | 13.15 | 13.31 | 12.93 | 13.25 | 1,191,520 | -0.01(-0.05%) |
Jul 03, 2019 | 13.12 | 13.25 | 13.08 | 13.25 | 892,261 | +0.18(+1.40%) |
Jul 02, 2019 | 12.87 | 13.12 | 12.82 | 13.07 | 2,100,847 | +0.25(+1.99%) |
Jul 01, 2019 | 12.93 | 12.93 | 12.65 | 12.82 | 2,047,172 | -0.03(-0.25%) |
Jun 28, 2019 | 12.71 | 12.90 | 12.69 | 12.85 | 3,063,078 | +0.16(+1.23%) |
Jun 27, 2019 | 12.37 | 12.71 | 12.32 | 12.69 | 1,848,937 | +0.38(+3.07%) |
Jun 26, 2019 | 12.57 | 12.58 | 12.26 | 12.31 | 2,380,994 | -0.25(-2.02%) |
Jun 25, 2019 | 12.65 | 12.80 | 12.54 | 12.57 | 2,571,977 | -0.03(-0.26%) |
Jun 24, 2019 | 12.78 | 12.84 | 12.52 | 12.60 | 2,591,116 | -0.17(-1.33%) |
Jun 21, 2019 | 12.96 | 13.11 | 12.76 | 12.77 | 4,152,394 | -0.31(-2.39%) |
Jun 20, 2019 | 13.21 | 13.27 | 13.05 | 13.08 | 3,116,203 | -0.06(-0.45%) |
Jun 19, 2019 | 12.78 | 13.25 | 12.70 | 13.14 | 3,187,959 | +0.37(+2.86%) |
Jun 18, 2019 | 12.97 | 13.07 | 12.72 | 12.78 | 1,919,526 | -0.14(-1.06%) |
Jun 17, 2019 | 12.69 | 12.94 | 12.67 | 12.92 | 2,147,458 | +0.24(+1.85%) |
Jun 14, 2019 | 12.69 | 12.81 | 12.67 | 12.68 | 1,518,208 | -0.03(-0.26%) |
Jun 13, 2019 | 12.59 | 12.76 | 12.54 | 12.71 | 1,947,468 | +0.10(+0.83%) |
Jun 12, 2019 | 12.52 | 12.69 | 12.52 | 12.61 | 1,887,814 | +0.02(+0.16%) |
Jun 11, 2019 | 12.60 | 12.67 | 12.50 | 12.59 | 1,870,747 | -0.02(-0.16%) |
Jun 10, 2019 | 12.70 | 12.76 | 12.59 | 12.61 | 1,186,954 | -0.11(-0.87%) |
Jun 07, 2019 | 12.67 | 12.85 | 12.63 | 12.72 | 1,263,079 | +0.03(+0.21%) |
Jun 06, 2019 | 12.62 | 12.71 | 12.47 | 12.69 | 1,478,228 | +0.08(+0.67%) |
Jun 05, 2019 | 12.52 | 12.62 | 12.40 | 12.61 | 2,345,037 | +0.14(+1.15%) |
Jun 04, 2019 | 12.58 | 12.60 | 12.33 | 12.46 | 1,528,820 | -0.09(-0.73%) |