Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.592 | 7.701 | 7.247 | 7.456 | 8,872,703 | -0.27(-3.53%) |
May 28, 2020 | 8.618 | 8.627 | 7.719 | 7.728 | 10,283,666 | -0.78(-9.18%) |
May 27, 2020 | 8.091 | 8.545 | 7.655 | 8.509 | 12,773,580 | +0.87(+11.42%) |
May 26, 2020 | 7.428 | 7.810 | 7.310 | 7.637 | 8,379,660 | +0.73(+10.51%) |
May 22, 2020 | 7.165 | 7.288 | 6.784 | 6.911 | 7,240,544 | -0.27(-3.79%) |
May 21, 2020 | 7.192 | 7.238 | 7.033 | 7.183 | 7,426,474 | -0.06(-0.88%) |
May 20, 2020 | 6.747 | 7.265 | 6.685 | 7.247 | 9,734,785 | +0.67(+10.22%) |
May 19, 2020 | 6.384 | 6.775 | 6.193 | 6.575 | 6,304,166 | +0.12(+1.83%) |
May 18, 2020 | 6.529 | 6.729 | 6.321 | 6.457 | 6,639,818 | +0.37(+6.12%) |
May 15, 2020 | 6.084 | 6.321 | 5.894 | 6.084 | 6,589,861 | -0.07(-1.18%) |
May 14, 2020 | 5.703 | 6.175 | 5.499 | 6.157 | 8,179,280 | +0.30(+5.12%) |
May 13, 2020 | 6.166 | 6.166 | 5.685 | 5.857 | 5,375,544 | -0.25(-4.16%) |
May 12, 2020 | 6.484 | 6.629 | 6.103 | 6.112 | 10,406,167 | -0.37(-5.74%) |
May 11, 2020 | 6.311 | 6.611 | 6.166 | 6.484 | 11,575,897 | +0.01(+0.14%) |
May 08, 2020 | 6.865 | 7.092 | 6.343 | 6.475 | 7,624,743 | -0.24(-3.52%) |
May 07, 2020 | 6.270 | 6.774 | 6.270 | 6.711 | 8,209,592 | +0.65(+10.70%) |
May 06, 2020 | 6.198 | 6.342 | 6.017 | 6.062 | 5,495,982 | -0.04(-0.59%) |
May 05, 2020 | 6.044 | 6.391 | 5.999 | 6.098 | 8,042,403 | +0.21(+3.52%) |
May 04, 2020 | 5.711 | 5.968 | 5.450 | 5.891 | 8,941,382 | -0.16(-2.68%) |
May 01, 2020 | 6.369 | 6.387 | 5.954 | 6.053 | 5,482,963 | -0.53(-8.07%) |
Apr 30, 2020 | 6.846 | 6.846 | 6.387 | 6.585 | 6,149,210 | -0.47(-6.64%) |
Apr 29, 2020 | 6.639 | 7.179 | 6.630 | 7.053 | 7,550,467 | +0.75(+11.86%) |
Apr 28, 2020 | 6.125 | 6.459 | 6.040 | 6.306 | 9,534,777 | +0.33(+5.58%) |
Apr 27, 2020 | 5.693 | 6.044 | 5.621 | 5.972 | 7,832,306 | +0.31(+5.41%) |
Apr 24, 2020 | 5.585 | 5.734 | 5.432 | 5.666 | 5,396,596 | +0.14(+2.44%) |
Apr 23, 2020 | 5.450 | 5.801 | 5.423 | 5.531 | 5,552,922 | +0.18(+3.37%) |
Apr 22, 2020 | 5.216 | 5.441 | 5.198 | 5.351 | 10,629,791 | +0.36(+7.22%) |
Apr 21, 2020 | 4.963 | 5.081 | 4.765 | 4.990 | 6,870,606 | -0.25(-4.81%) |
Apr 20, 2020 | 5.405 | 5.486 | 5.135 | 5.243 | 6,912,487 | -0.43(-7.62%) |
Apr 17, 2020 | 5.486 | 5.756 | 5.459 | 5.675 | 7,710,406 | +0.52(+10.14%) |
Apr 16, 2020 | 5.495 | 5.549 | 5.072 | 5.153 | 7,807,576 | -0.38(-6.84%) |
Apr 15, 2020 | 5.405 | 5.684 | 5.225 | 5.531 | 12,993,913 | -0.25(-4.36%) |
Apr 14, 2020 | 6.144 | 6.306 | 5.729 | 5.783 | 6,140,875 | -0.19(-3.17%) |
Apr 13, 2020 | 6.630 | 6.639 | 5.909 | 5.972 | 3,624,837 | -0.73(-10.89%) |
Apr 09, 2020 | 6.531 | 6.756 | 6.171 | 6.702 | 13,942,697 | +0.58(+9.41%) |
Apr 08, 2020 | 5.927 | 6.477 | 5.846 | 6.125 | 10,719,964 | +0.31(+5.26%) |
Apr 07, 2020 | 5.558 | 5.900 | 5.342 | 5.819 | 15,017,522 | +0.69(+13.53%) |
Apr 06, 2020 | 4.693 | 5.135 | 4.693 | 5.126 | 8,447,816 | +0.65(+14.49%) |
Apr 03, 2020 | 5.153 | 5.405 | 4.468 | 4.477 | 12,342,024 | -0.75(-14.31%) |
Apr 02, 2020 | 5.045 | 5.414 | 4.963 | 5.225 | 6,242,336 | +0.18(+3.57%) |
Apr 01, 2020 | 5.477 | 5.495 | 4.855 | 5.045 | 8,704,320 | -0.68(-11.81%) |
Mar 31, 2020 | 6.252 | 6.396 | 5.603 | 5.720 | 7,194,303 | -0.56(-8.90%) |
Mar 30, 2020 | 6.819 | 7.116 | 5.891 | 6.279 | 6,639,979 | -0.90(-12.55%) |
Mar 27, 2020 | 7.152 | 7.378 | 6.900 | 7.179 | 8,025,901 | -0.26(-3.51%) |
Mar 26, 2020 | 6.035 | 7.621 | 5.954 | 7.441 | 10,860,261 | +1.53(+25.91%) |
Mar 25, 2020 | 5.414 | 6.089 | 5.207 | 5.909 | 10,363,095 | +0.54(+10.07%) |
Mar 24, 2020 | 5.144 | 5.558 | 5.099 | 5.369 | 8,918,838 | +0.59(+12.24%) |
Mar 23, 2020 | 5.927 | 6.035 | 4.558 | 4.783 | 7,287,028 | -1.31(-21.45%) |
Mar 20, 2020 | 6.801 | 6.963 | 5.927 | 6.089 | 12,427,169 | -0.53(-8.03%) |
Mar 19, 2020 | 5.180 | 7.360 | 4.639 | 6.621 | 13,253,401 | +1.33(+25.21%) |
Mar 18, 2020 | 6.630 | 6.657 | 3.910 | 5.288 | 10,772,222 | -1.76(-24.94%) |
Mar 17, 2020 | 7.161 | 7.233 | 6.468 | 7.044 | 12,062,363 | +0.00(+0.00%) |
Mar 16, 2020 | 7.206 | 8.062 | 6.954 | 7.044 | 6,833,022 | -1.68(-19.30%) |
Mar 13, 2020 | 9.134 | 9.332 | 8.400 | 8.729 | 7,982,273 | +0.02(+0.21%) |
Mar 12, 2020 | 8.756 | 9.197 | 8.378 | 8.711 | 9,309,402 | -0.68(-7.29%) |
Mar 11, 2020 | 9.900 | 10.04 | 9.166 | 9.395 | 7,730,807 | -0.76(-7.45%) |
Mar 10, 2020 | 10.48 | 10.60 | 9.918 | 10.15 | 5,117,078 | -0.04(-0.35%) |
Mar 09, 2020 | 10.45 | 10.65 | 9.774 | 10.19 | 4,126,315 | -1.00(-8.94%) |
Mar 06, 2020 | 11.16 | 11.55 | 10.99 | 11.19 | 3,990,748 | -0.32(-2.82%) |
Mar 05, 2020 | 11.53 | 11.77 | 11.36 | 11.51 | 4,227,304 | -0.23(-1.99%) |
Mar 04, 2020 | 11.65 | 11.83 | 11.54 | 11.75 | 3,606,828 | +0.21(+1.79%) |
Mar 03, 2020 | 11.47 | 11.73 | 11.32 | 11.54 | 8,226,382 | +0.05(+0.47%) |
Mar 02, 2020 | 10.85 | 11.49 | 10.82 | 11.49 | 5,736,527 | +0.65(+5.99%) |
Feb 28, 2020 | 10.78 | 10.98 | 10.67 | 10.84 | 8,367,039 | -0.19(-1.72%) |
Feb 27, 2020 | 11.23 | 11.44 | 11.02 | 11.03 | 5,661,932 | -0.34(-3.01%) |
Feb 26, 2020 | 11.54 | 11.68 | 11.34 | 11.37 | 4,769,521 | -0.16(-1.41%) |
Feb 25, 2020 | 11.79 | 11.85 | 11.47 | 11.53 | 4,609,366 | -0.23(-1.99%) |
Feb 24, 2020 | 11.77 | 11.94 | 11.75 | 11.76 | 4,039,301 | -0.27(-2.25%) |
Feb 21, 2020 | 12.11 | 12.23 | 12.03 | 12.03 | 2,925,483 | -0.11(-0.89%) |
Feb 20, 2020 | 11.93 | 12.19 | 11.89 | 12.14 | 3,641,211 | +0.18(+1.51%) |
Feb 19, 2020 | 12.25 | 12.29 | 11.94 | 11.96 | 3,825,089 | -0.29(-2.35%) |
Feb 18, 2020 | 12.21 | 12.33 | 12.19 | 12.25 | 2,711,821 | -0.01(-0.07%) |
Feb 14, 2020 | 12.39 | 12.42 | 12.20 | 12.26 | 4,821,224 | -0.18(-1.45%) |
Feb 13, 2020 | 12.43 | 12.53 | 12.39 | 12.44 | 2,873,139 | -0.04(-0.29%) |
Feb 12, 2020 | 12.71 | 12.83 | 12.41 | 12.48 | 6,433,900 | -0.30(-2.33%) |
Feb 11, 2020 | 12.78 | 12.90 | 12.75 | 12.77 | 2,369,349 | +0.02(+0.14%) |
Feb 10, 2020 | 12.77 | 12.79 | 12.63 | 12.76 | 2,414,842 | -0.03(-0.21%) |
Feb 07, 2020 | 12.88 | 12.94 | 12.76 | 12.78 | 3,764,705 | -0.11(-0.83%) |
Feb 06, 2020 | 13.01 | 13.11 | 12.86 | 12.89 | 4,307,341 | -0.13(-1.03%) |
Feb 05, 2020 | 12.90 | 13.07 | 12.90 | 13.02 | 3,917,309 | +0.23(+1.82%) |
Feb 04, 2020 | 13.17 | 13.67 | 12.73 | 12.79 | 8,393,043 | +0.14(+1.13%) |
Feb 03, 2020 | 12.41 | 12.69 | 12.39 | 12.65 | 4,732,800 | +0.28(+2.25%) |
Jan 31, 2020 | 12.40 | 12.51 | 12.35 | 12.37 | 4,011,078 | -0.09(-0.72%) |
Jan 30, 2020 | 12.29 | 12.48 | 12.19 | 12.46 | 4,423,013 | +0.10(+0.80%) |
Jan 29, 2020 | 12.40 | 12.46 | 12.32 | 12.36 | 3,523,656 | +0.00(+0.00%) |
Jan 28, 2020 | 12.33 | 12.41 | 12.31 | 12.36 | 2,019,565 | +0.10(+0.80%) |
Jan 27, 2020 | 12.21 | 12.34 | 12.15 | 12.26 | 2,251,839 | -0.10(-0.80%) |
Jan 24, 2020 | 12.56 | 12.59 | 12.31 | 12.36 | 2,356,369 | -0.21(-1.64%) |
Jan 23, 2020 | 12.62 | 12.63 | 12.47 | 12.57 | 2,633,215 | -0.04(-0.36%) |
Jan 22, 2020 | 12.62 | 12.66 | 12.57 | 12.61 | 3,050,554 | +0.02(+0.14%) |
Jan 21, 2020 | 12.59 | 12.69 | 12.52 | 12.59 | 2,396,143 | -0.04(-0.36%) |
Jan 17, 2020 | 12.65 | 12.69 | 12.57 | 12.64 | 1,605,546 | +0.05(+0.43%) |
Jan 16, 2020 | 12.51 | 12.60 | 12.49 | 12.59 | 1,751,784 | +0.11(+0.86%) |
Jan 15, 2020 | 12.41 | 12.59 | 12.41 | 12.48 | 2,539,061 | +0.06(+0.51%) |
Jan 14, 2020 | 12.40 | 12.41 | 12.32 | 12.41 | 2,831,470 | -0.01(-0.07%) |
Jan 13, 2020 | 12.48 | 12.53 | 12.37 | 12.42 | 1,583,179 | -0.04(-0.29%) |
Jan 10, 2020 | 12.62 | 12.62 | 12.43 | 12.46 | 1,400,087 | -0.13(-1.00%) |
Jan 09, 2020 | 12.50 | 12.70 | 12.49 | 12.59 | 2,027,001 | +0.19(+1.52%) |
Jan 08, 2020 | 12.44 | 12.51 | 12.38 | 12.40 | 2,192,305 | -0.05(-0.43%) |
Jan 07, 2020 | 12.50 | 12.59 | 12.43 | 12.45 | 1,966,947 | -0.11(-0.86%) |
Jan 06, 2020 | 12.52 | 12.60 | 12.46 | 12.56 | 1,654,848 | -0.04(-0.36%) |
Jan 03, 2020 | 12.56 | 12.72 | 12.55 | 12.60 | 2,111,000 | -0.10(-0.78%) |
Jan 02, 2020 | 12.77 | 12.79 | 12.59 | 12.70 | 1,542,406 | -0.01(-0.07%) |
Dec 31, 2019 | 12.69 | 12.77 | 12.63 | 12.71 | 1,788,709 | +0.06(+0.50%) |
Dec 30, 2019 | 12.73 | 12.81 | 12.65 | 12.65 | 1,851,073 | -0.04(-0.28%) |
Dec 27, 2019 | 12.69 | 12.74 | 12.65 | 12.68 | 1,644,675 | +0.00(+0.00%) |
Dec 26, 2019 | 12.78 | 12.81 | 12.67 | 12.68 | 874,460 | -0.09(-0.70%) |
Dec 24, 2019 | 12.76 | 12.80 | 12.68 | 12.77 | 704,112 | +0.00(+0.00%) |
Dec 23, 2019 | 12.89 | 12.92 | 12.73 | 12.77 | 2,934,200 | -0.11(-0.84%) |
Dec 20, 2019 | 12.85 | 12.97 | 12.83 | 12.88 | 3,868,048 | +0.04(+0.35%) |
Dec 19, 2019 | 12.94 | 12.95 | 12.74 | 12.84 | 4,674,956 | -0.04(-0.35%) |
Dec 18, 2019 | 13.00 | 13.01 | 12.81 | 12.88 | 2,004,754 | -0.10(-0.76%) |
Dec 17, 2019 | 12.98 | 13.00 | 12.89 | 12.98 | 2,180,935 | +0.02(+0.14%) |
Dec 16, 2019 | 12.96 | 13.01 | 12.82 | 12.96 | 3,280,915 | +0.08(+0.63%) |
Dec 13, 2019 | 12.90 | 12.94 | 12.83 | 12.88 | 2,501,182 | -0.03(-0.21%) |
Dec 12, 2019 | 12.84 | 12.98 | 12.79 | 12.91 | 1,834,446 | +0.11(+0.84%) |
Dec 11, 2019 | 12.75 | 12.85 | 12.70 | 12.80 | 1,191,266 | +0.07(+0.56%) |
Dec 10, 2019 | 12.69 | 12.78 | 12.67 | 12.73 | 1,637,824 | +0.05(+0.43%) |
Dec 09, 2019 | 12.59 | 12.74 | 12.57 | 12.67 | 1,433,626 | +0.03(+0.21%) |
Dec 06, 2019 | 12.77 | 12.80 | 12.59 | 12.65 | 2,213,785 | -0.04(-0.35%) |
Dec 05, 2019 | 12.58 | 12.70 | 12.55 | 12.69 | 3,609,945 | +0.12(+0.93%) |
Dec 04, 2019 | 12.59 | 12.69 | 12.52 | 12.58 | 1,917,543 | +0.02(+0.14%) |
Dec 03, 2019 | 12.55 | 12.60 | 12.39 | 12.56 | 2,763,600 | -0.08(-0.64%) |
Dec 02, 2019 | 12.96 | 12.99 | 12.62 | 12.64 | 2,610,765 | -0.29(-2.22%) |
Nov 29, 2019 | 12.99 | 13.00 | 12.90 | 12.93 | 871,333 | -0.10(-0.76%) |
Nov 27, 2019 | 12.92 | 13.05 | 12.85 | 13.02 | 1,908,773 | +0.17(+1.33%) |
Nov 26, 2019 | 12.76 | 12.85 | 12.72 | 12.85 | 2,005,889 | +0.12(+0.92%) |
Nov 25, 2019 | 12.64 | 12.82 | 12.61 | 12.74 | 2,357,662 | +0.12(+0.92%) |
Nov 22, 2019 | 12.65 | 12.68 | 12.59 | 12.62 | 1,501,757 | -0.02(-0.14%) |
Nov 21, 2019 | 12.72 | 12.72 | 12.55 | 12.64 | 1,639,969 | -0.01(-0.07%) |
Nov 20, 2019 | 12.72 | 12.76 | 12.59 | 12.65 | 3,118,882 | -0.08(-0.63%) |
Nov 19, 2019 | 12.66 | 12.79 | 12.57 | 12.73 | 2,983,790 | +0.13(+1.00%) |
Nov 18, 2019 | 12.59 | 12.63 | 12.54 | 12.60 | 1,535,697 | -0.03(-0.21%) |
Nov 15, 2019 | 12.75 | 12.80 | 12.59 | 12.63 | 1,668,644 | -0.08(-0.63%) |
Nov 14, 2019 | 12.74 | 12.79 | 12.67 | 12.71 | 2,632,210 | -0.05(-0.42%) |
Nov 13, 2019 | 12.61 | 12.78 | 12.58 | 12.76 | 3,137,051 | +0.07(+0.56%) |
Nov 12, 2019 | 12.63 | 12.76 | 12.51 | 12.69 | 3,706,864 | +0.11(+0.86%) |
Nov 11, 2019 | 12.48 | 12.65 | 12.43 | 12.59 | 2,112,781 | +0.05(+0.43%) |
Nov 08, 2019 | 12.44 | 12.64 | 12.19 | 12.53 | 3,694,584 | +0.07(+0.58%) |
Nov 07, 2019 | 12.56 | 12.72 | 12.38 | 12.46 | 3,992,648 | -0.04(-0.29%) |
Nov 06, 2019 | 12.45 | 12.50 | 12.34 | 12.50 | 1,885,130 | +0.03(+0.21%) |
Nov 05, 2019 | 12.37 | 12.48 | 12.30 | 12.47 | 2,929,816 | +0.06(+0.50%) |
Nov 04, 2019 | 12.37 | 12.51 | 12.36 | 12.41 | 3,068,229 | +0.12(+0.94%) |
Nov 01, 2019 | 12.33 | 12.38 | 12.26 | 12.29 | 2,099,603 | +0.04(+0.37%) |
Oct 31, 2019 | 12.23 | 12.46 | 12.21 | 12.25 | 3,805,743 | -0.02(-0.15%) |
Oct 30, 2019 | 12.46 | 12.49 | 12.25 | 12.26 | 2,500,491 | -0.22(-1.79%) |
Oct 29, 2019 | 12.50 | 12.60 | 12.44 | 12.49 | 2,331,909 | -0.01(-0.07%) |
Oct 28, 2019 | 12.71 | 12.83 | 12.43 | 12.50 | 3,562,856 | -0.14(-1.13%) |
Oct 25, 2019 | 12.68 | 12.83 | 12.62 | 12.64 | 2,476,240 | -0.05(-0.42%) |
Oct 24, 2019 | 12.67 | 12.70 | 12.58 | 12.69 | 3,015,681 | +0.08(+0.64%) |
Oct 23, 2019 | 12.62 | 12.67 | 12.50 | 12.61 | 3,300,380 | -0.04(-0.28%) |
Oct 22, 2019 | 12.57 | 12.91 | 12.50 | 12.65 | 7,793,189 | +0.38(+3.06%) |
Oct 21, 2019 | 12.13 | 12.34 | 12.13 | 12.27 | 3,854,001 | +0.20(+1.63%) |
Oct 18, 2019 | 11.92 | 12.12 | 11.92 | 12.08 | 2,143,940 | +0.10(+0.82%) |
Oct 17, 2019 | 11.85 | 12.00 | 11.80 | 11.98 | 1,877,520 | +0.16(+1.36%) |
Oct 16, 2019 | 11.87 | 11.90 | 11.74 | 11.82 | 2,132,632 | -0.05(-0.45%) |
Oct 15, 2019 | 11.70 | 11.94 | 11.65 | 11.87 | 3,074,348 | +0.22(+1.92%) |
Oct 14, 2019 | 11.59 | 11.68 | 11.54 | 11.65 | 1,508,355 | -0.01(-0.08%) |
Oct 11, 2019 | 11.75 | 11.79 | 11.65 | 11.66 | 2,827,126 | +0.09(+0.77%) |
Oct 10, 2019 | 11.34 | 11.58 | 11.33 | 11.57 | 3,099,505 | +0.29(+2.53%) |
Oct 09, 2019 | 11.30 | 11.33 | 11.17 | 11.28 | 2,032,792 | +0.09(+0.80%) |
Oct 08, 2019 | 11.12 | 11.41 | 11.04 | 11.19 | 5,437,082 | -0.03(-0.24%) |
Oct 07, 2019 | 11.31 | 11.36 | 11.19 | 11.22 | 3,690,709 | -0.13(-1.18%) |
Oct 04, 2019 | 11.18 | 11.36 | 11.14 | 11.35 | 2,372,564 | +0.20(+1.76%) |
Oct 03, 2019 | 11.12 | 11.19 | 11.05 | 11.16 | 2,267,845 | -0.05(-0.48%) |
Oct 02, 2019 | 11.29 | 11.29 | 11.11 | 11.21 | 2,558,376 | -0.11(-0.95%) |
Oct 01, 2019 | 11.33 | 11.47 | 11.29 | 11.32 | 2,739,469 | +0.08(+0.71%) |
Sep 30, 2019 | 11.38 | 11.41 | 11.24 | 11.24 | 2,952,546 | -0.13(-1.18%) |
Sep 27, 2019 | 11.76 | 11.76 | 11.34 | 11.37 | 2,066,575 | -0.36(-3.05%) |
Sep 26, 2019 | 11.69 | 11.81 | 11.68 | 11.73 | 4,310,578 | -0.01(-0.08%) |
Sep 25, 2019 | 11.58 | 11.78 | 11.45 | 11.74 | 4,348,400 | +0.12(+1.00%) |
Sep 24, 2019 | 11.63 | 11.74 | 11.60 | 11.62 | 5,683,069 | +0.01(+0.08%) |
Sep 23, 2019 | 11.65 | 11.69 | 11.56 | 11.61 | 2,305,357 | -0.04(-0.31%) |
Sep 20, 2019 | 11.59 | 11.75 | 11.58 | 11.65 | 8,766,430 | +0.08(+0.70%) |
Sep 19, 2019 | 11.55 | 11.72 | 11.53 | 11.57 | 3,746,874 | +0.04(+0.39%) |
Sep 18, 2019 | 11.42 | 11.57 | 11.34 | 11.52 | 3,747,213 | +0.06(+0.55%) |
Sep 17, 2019 | 11.58 | 11.67 | 11.36 | 11.46 | 3,406,672 | -0.17(-1.46%) |
Sep 16, 2019 | 11.28 | 11.66 | 11.24 | 11.63 | 3,966,769 | +0.27(+2.36%) |
Sep 13, 2019 | 11.63 | 11.66 | 11.30 | 11.36 | 9,592,814 | -0.21(-1.78%) |
Sep 12, 2019 | 11.83 | 11.83 | 11.57 | 11.57 | 3,405,227 | -0.27(-2.26%) |
Sep 11, 2019 | 11.66 | 11.84 | 11.52 | 11.83 | 2,781,869 | +0.17(+1.45%) |
Sep 10, 2019 | 11.73 | 11.74 | 11.44 | 11.66 | 4,157,044 | -0.03(-0.23%) |
Sep 09, 2019 | 11.39 | 11.71 | 11.39 | 11.69 | 4,385,897 | +0.35(+3.07%) |
Sep 06, 2019 | 11.50 | 11.68 | 11.33 | 11.34 | 3,877,207 | -0.12(-1.01%) |
Sep 05, 2019 | 11.51 | 11.59 | 11.42 | 11.46 | 3,395,668 | +0.10(+0.87%) |
Sep 04, 2019 | 11.43 | 11.43 | 11.23 | 11.36 | 2,156,894 | +0.01(+0.08%) |
Sep 03, 2019 | 11.18 | 11.40 | 11.17 | 11.35 | 4,291,306 | +0.05(+0.47%) |
Aug 30, 2019 | 11.27 | 11.31 | 11.15 | 11.30 | 5,312,547 | +0.08(+0.72%) |
Aug 29, 2019 | 11.15 | 11.23 | 11.08 | 11.22 | 1,943,118 | +0.18(+1.62%) |
Aug 28, 2019 | 10.92 | 11.08 | 10.88 | 11.04 | 2,427,206 | +0.10(+0.89%) |
Aug 27, 2019 | 11.14 | 11.16 | 10.86 | 10.94 | 1,945,338 | -0.13(-1.20%) |
Aug 26, 2019 | 11.01 | 11.11 | 10.99 | 11.08 | 2,065,686 | +0.13(+1.22%) |
Aug 23, 2019 | 11.05 | 11.22 | 10.90 | 10.94 | 3,661,794 | -0.15(-1.36%) |
Aug 22, 2019 | 11.09 | 11.23 | 11.05 | 11.09 | 3,743,594 | +0.07(+0.65%) |
Aug 21, 2019 | 11.17 | 11.25 | 11.00 | 11.02 | 2,137,440 | -0.05(-0.48%) |
Aug 20, 2019 | 11.15 | 11.22 | 11.05 | 11.08 | 2,304,448 | -0.06(-0.56%) |
Aug 19, 2019 | 11.18 | 11.22 | 11.08 | 11.14 | 3,498,049 | +0.10(+0.88%) |
Aug 16, 2019 | 10.92 | 11.09 | 10.86 | 11.04 | 2,136,234 | +0.21(+1.97%) |
Aug 15, 2019 | 10.76 | 10.86 | 10.70 | 10.83 | 2,447,322 | +0.15(+1.42%) |
Aug 14, 2019 | 10.75 | 10.83 | 10.53 | 10.68 | 4,477,236 | -0.30(-2.75%) |
Aug 13, 2019 | 10.80 | 11.16 | 10.80 | 10.98 | 4,236,639 | +0.11(+0.98%) |
Aug 12, 2019 | 11.06 | 11.14 | 10.85 | 10.87 | 1,450,054 | -0.28(-2.55%) |
Aug 09, 2019 | 11.29 | 11.32 | 11.15 | 11.16 | 3,726,709 | -0.18(-1.57%) |
Aug 08, 2019 | 11.25 | 11.43 | 11.21 | 11.33 | 4,269,440 | +0.18(+1.59%) |
Aug 07, 2019 | 10.96 | 11.24 | 10.91 | 11.16 | 3,395,692 | +0.01(+0.08%) |
Aug 06, 2019 | 11.02 | 11.19 | 10.94 | 11.15 | 3,741,104 | +0.22(+2.03%) |
Aug 05, 2019 | 11.04 | 11.09 | 10.78 | 10.92 | 4,850,360 | -0.34(-3.00%) |
Aug 02, 2019 | 11.25 | 11.35 | 11.03 | 11.26 | 4,834,766 | +0.03(+0.24%) |
Aug 01, 2019 | 11.40 | 11.60 | 11.19 | 11.24 | 4,529,589 | -0.19(-1.63%) |
Jul 31, 2019 | 11.66 | 11.73 | 11.37 | 11.42 | 3,684,966 | -0.19(-1.61%) |
Jul 30, 2019 | 11.48 | 11.67 | 11.48 | 11.61 | 3,015,955 | +0.04(+0.38%) |
Jul 29, 2019 | 11.33 | 11.62 | 11.33 | 11.56 | 5,940,486 | +0.23(+2.04%) |
Jul 26, 2019 | 11.76 | 11.80 | 11.31 | 11.33 | 8,163,322 | -0.37(-3.19%) |
Jul 25, 2019 | 12.08 | 12.08 | 11.69 | 11.71 | 4,445,480 | -0.36(-2.95%) |
Jul 24, 2019 | 11.84 | 12.13 | 11.76 | 12.06 | 7,442,125 | +0.20(+1.72%) |
Jul 23, 2019 | 11.66 | 11.89 | 11.62 | 11.86 | 4,473,759 | +0.17(+1.45%) |
Jul 22, 2019 | 11.80 | 11.91 | 11.68 | 11.69 | 6,995,131 | -0.12(-1.05%) |
Jul 19, 2019 | 11.88 | 11.98 | 11.80 | 11.81 | 3,385,258 | -0.10(-0.82%) |
Jul 18, 2019 | 11.78 | 11.97 | 11.72 | 11.91 | 6,341,584 | +0.17(+1.44%) |
Jul 17, 2019 | 11.97 | 11.97 | 11.70 | 11.74 | 5,303,618 | -0.26(-2.15%) |
Jul 16, 2019 | 11.89 | 12.03 | 11.80 | 12.00 | 5,325,792 | +0.08(+0.67%) |
Jul 15, 2019 | 12.29 | 12.29 | 11.88 | 11.92 | 5,439,657 | -0.33(-2.69%) |
Jul 12, 2019 | 12.21 | 12.28 | 12.15 | 12.25 | 6,062,752 | +0.09(+0.73%) |
Jul 11, 2019 | 12.12 | 12.16 | 11.88 | 12.16 | 6,163,012 | +0.20(+1.63%) |
Jul 10, 2019 | 12.00 | 12.01 | 11.91 | 11.96 | 5,454,800 | -0.01(-0.07%) |
Jul 09, 2019 | 12.07 | 12.12 | 11.88 | 11.97 | 7,928,390 | -0.21(-1.75%) |
Jul 08, 2019 | 12.29 | 12.33 | 12.10 | 12.19 | 4,218,725 | -0.18(-1.44%) |
Jul 05, 2019 | 12.20 | 12.39 | 12.18 | 12.36 | 4,071,198 | +0.21(+1.76%) |
Jul 03, 2019 | 12.07 | 12.26 | 12.07 | 12.15 | 4,273,481 | +0.16(+1.33%) |
Jul 02, 2019 | 12.03 | 12.10 | 11.90 | 11.99 | 6,444,800 | -0.03(-0.22%) |
Jul 01, 2019 | 11.87 | 12.03 | 11.76 | 12.02 | 5,596,946 | +0.34(+2.89%) |
Jun 28, 2019 | 11.75 | 11.80 | 11.63 | 11.68 | 44,676,976 | +0.00(+0.00%) |
Jun 27, 2019 | 11.61 | 11.69 | 11.48 | 11.68 | 7,073,035 | +0.12(+1.08%) |
Jun 26, 2019 | 11.62 | 11.70 | 11.51 | 11.56 | 4,696,696 | -0.02(-0.15%) |
Jun 25, 2019 | 11.88 | 11.88 | 11.55 | 11.57 | 7,259,450 | -0.31(-2.62%) |
Jun 24, 2019 | 11.96 | 12.08 | 11.87 | 11.88 | 6,117,808 | -0.06(-0.52%) |
Jun 21, 2019 | 12.10 | 12.21 | 11.94 | 11.95 | 5,493,817 | -0.24(-1.97%) |
Jun 20, 2019 | 12.44 | 12.44 | 12.15 | 12.19 | 5,472,874 | -0.14(-1.15%) |
Jun 19, 2019 | 12.29 | 12.36 | 12.20 | 12.33 | 4,272,213 | +0.04(+0.29%) |
Jun 18, 2019 | 12.16 | 12.38 | 12.15 | 12.29 | 5,022,848 | +0.16(+1.32%) |
Jun 17, 2019 | 12.30 | 12.36 | 12.12 | 12.13 | 3,486,732 | -0.16(-1.30%) |
Jun 14, 2019 | 12.29 | 12.33 | 12.16 | 12.29 | 2,918,365 | -0.02(-0.14%) |
Jun 13, 2019 | 12.37 | 12.44 | 12.28 | 12.31 | 3,258,523 | +0.01(+0.07%) |
Jun 12, 2019 | 12.44 | 12.48 | 12.28 | 12.30 | 3,464,835 | -0.15(-1.21%) |
Jun 11, 2019 | 12.61 | 12.71 | 12.35 | 12.45 | 5,232,714 | -0.09(-0.71%) |
Jun 10, 2019 | 12.57 | 12.81 | 12.53 | 12.54 | 2,862,521 | -0.04(-0.28%) |
Jun 07, 2019 | 12.74 | 12.76 | 12.54 | 12.58 | 2,692,118 | -0.13(-1.05%) |
Jun 06, 2019 | 12.60 | 12.76 | 12.54 | 12.71 | 3,053,866 | +0.12(+0.92%) |
Jun 05, 2019 | 12.53 | 12.60 | 12.42 | 12.60 | 3,110,603 | +0.12(+0.93%) |
Jun 04, 2019 | 12.31 | 12.54 | 12.30 | 12.48 | 3,315,081 | +0.30(+2.48%) |