Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.633 | 7.743 | 7.286 | 7.496 | 8,824,528 | -0.27(-3.53%) |
May 28, 2020 | 8.665 | 8.674 | 7.761 | 7.770 | 10,227,830 | -0.79(-9.18%) |
May 27, 2020 | 8.136 | 8.592 | 7.697 | 8.556 | 12,704,225 | +0.88(+11.42%) |
May 26, 2020 | 7.469 | 7.852 | 7.350 | 7.679 | 8,334,162 | +0.73(+10.51%) |
May 22, 2020 | 7.204 | 7.327 | 6.821 | 6.949 | 7,201,230 | -0.27(-3.79%) |
May 21, 2020 | 7.232 | 7.277 | 7.072 | 7.222 | 7,386,151 | -0.06(-0.88%) |
May 20, 2020 | 6.784 | 7.305 | 6.722 | 7.286 | 9,681,929 | +0.68(+10.22%) |
May 19, 2020 | 6.419 | 6.812 | 6.227 | 6.611 | 6,269,936 | +0.12(+1.83%) |
May 18, 2020 | 6.565 | 6.766 | 6.355 | 6.492 | 6,603,766 | +0.37(+6.12%) |
May 15, 2020 | 6.118 | 6.355 | 5.926 | 6.118 | 6,554,080 | -0.07(-1.18%) |
May 14, 2020 | 5.734 | 6.209 | 5.529 | 6.191 | 8,134,869 | +0.30(+5.12%) |
May 13, 2020 | 6.200 | 6.200 | 5.716 | 5.889 | 5,346,357 | -0.26(-4.16%) |
May 12, 2020 | 6.519 | 6.665 | 6.136 | 6.145 | 10,349,666 | -0.37(-5.74%) |
May 11, 2020 | 6.346 | 6.647 | 6.200 | 6.519 | 11,513,044 | +0.01(+0.14%) |
May 08, 2020 | 6.903 | 7.131 | 6.378 | 6.510 | 7,583,344 | -0.24(-3.52%) |
May 07, 2020 | 6.304 | 6.811 | 6.304 | 6.748 | 8,165,017 | +0.65(+10.70%) |
May 06, 2020 | 6.231 | 6.376 | 6.050 | 6.096 | 5,466,141 | -0.04(-0.59%) |
May 05, 2020 | 6.077 | 6.426 | 6.032 | 6.132 | 7,998,735 | +0.21(+3.52%) |
May 04, 2020 | 5.742 | 6.000 | 5.480 | 5.923 | 8,892,833 | -0.16(-2.68%) |
May 01, 2020 | 6.403 | 6.422 | 5.987 | 6.086 | 5,453,192 | -0.53(-8.07%) |
Apr 30, 2020 | 6.884 | 6.884 | 6.422 | 6.621 | 6,115,822 | -0.47(-6.64%) |
Apr 29, 2020 | 6.675 | 7.219 | 6.666 | 7.092 | 7,509,470 | +0.75(+11.86%) |
Apr 28, 2020 | 6.159 | 6.494 | 6.073 | 6.340 | 9,483,006 | +0.34(+5.58%) |
Apr 27, 2020 | 5.724 | 6.077 | 5.652 | 6.005 | 7,789,779 | +0.31(+5.41%) |
Apr 24, 2020 | 5.615 | 5.765 | 5.462 | 5.697 | 5,367,294 | +0.14(+2.44%) |
Apr 23, 2020 | 5.480 | 5.833 | 5.452 | 5.561 | 5,522,772 | +0.18(+3.37%) |
Apr 22, 2020 | 5.244 | 5.471 | 5.226 | 5.380 | 10,572,074 | +0.36(+7.22%) |
Apr 21, 2020 | 4.991 | 5.108 | 4.791 | 5.018 | 6,833,301 | -0.25(-4.81%) |
Apr 20, 2020 | 5.434 | 5.516 | 5.163 | 5.271 | 6,874,954 | -0.43(-7.62%) |
Apr 17, 2020 | 5.516 | 5.788 | 5.489 | 5.706 | 7,668,541 | +0.53(+10.14%) |
Apr 16, 2020 | 5.525 | 5.579 | 5.099 | 5.181 | 7,765,183 | -0.38(-6.84%) |
Apr 15, 2020 | 5.434 | 5.715 | 5.253 | 5.561 | 12,923,360 | -0.25(-4.36%) |
Apr 14, 2020 | 6.177 | 6.340 | 5.760 | 5.815 | 6,107,532 | -0.19(-3.17%) |
Apr 13, 2020 | 6.666 | 6.675 | 5.942 | 6.005 | 3,605,155 | -0.73(-10.89%) |
Apr 09, 2020 | 6.567 | 6.793 | 6.204 | 6.739 | 13,866,993 | +0.58(+9.41%) |
Apr 08, 2020 | 5.960 | 6.512 | 5.878 | 6.159 | 10,661,758 | +0.31(+5.26%) |
Apr 07, 2020 | 5.588 | 5.933 | 5.371 | 5.851 | 14,935,982 | +0.70(+13.53%) |
Apr 06, 2020 | 4.719 | 5.163 | 4.719 | 5.154 | 8,401,948 | +0.65(+14.49%) |
Apr 03, 2020 | 5.181 | 5.434 | 4.492 | 4.501 | 12,275,010 | -0.75(-14.31%) |
Apr 02, 2020 | 5.072 | 5.443 | 4.991 | 5.253 | 6,208,443 | +0.18(+3.57%) |
Apr 01, 2020 | 5.507 | 5.525 | 4.882 | 5.072 | 8,657,059 | -0.68(-11.81%) |
Mar 31, 2020 | 6.286 | 6.431 | 5.634 | 5.751 | 7,155,241 | -0.56(-8.90%) |
Mar 30, 2020 | 6.856 | 7.155 | 5.923 | 6.313 | 6,603,926 | -0.91(-12.55%) |
Mar 27, 2020 | 7.191 | 7.418 | 6.938 | 7.219 | 7,982,323 | -0.26(-3.51%) |
Mar 26, 2020 | 6.068 | 7.662 | 5.987 | 7.481 | 10,801,294 | +1.54(+25.91%) |
Mar 25, 2020 | 5.443 | 6.123 | 5.235 | 5.942 | 10,306,827 | +0.54(+10.07%) |
Mar 24, 2020 | 5.172 | 5.588 | 5.126 | 5.398 | 8,870,411 | +0.59(+12.24%) |
Mar 23, 2020 | 5.960 | 6.068 | 4.583 | 4.809 | 7,247,462 | -1.31(-21.45%) |
Mar 20, 2020 | 6.838 | 7.001 | 5.960 | 6.123 | 12,359,694 | -0.53(-8.03%) |
Mar 19, 2020 | 5.208 | 7.400 | 4.664 | 6.657 | 13,181,439 | +1.34(+25.21%) |
Mar 18, 2020 | 6.666 | 6.693 | 3.931 | 5.317 | 10,713,732 | -1.77(-24.94%) |
Mar 17, 2020 | 7.201 | 7.273 | 6.503 | 7.083 | 11,996,868 | +0.00(+0.00%) |
Mar 16, 2020 | 7.246 | 8.106 | 6.992 | 7.083 | 6,795,921 | -1.69(-19.30%) |
Mar 13, 2020 | 9.184 | 9.383 | 8.446 | 8.776 | 7,938,932 | +0.02(+0.21%) |
Mar 12, 2020 | 8.804 | 9.247 | 8.423 | 8.758 | 9,258,855 | -0.69(-7.29%) |
Mar 11, 2020 | 9.954 | 10.10 | 9.216 | 9.447 | 7,688,831 | -0.76(-7.45%) |
Mar 10, 2020 | 10.53 | 10.66 | 9.972 | 10.21 | 5,089,294 | -0.04(-0.35%) |
Mar 09, 2020 | 10.51 | 10.71 | 9.827 | 10.24 | 4,103,910 | -1.01(-8.94%) |
Mar 06, 2020 | 11.22 | 11.61 | 11.05 | 11.25 | 3,969,079 | -0.33(-2.82%) |
Mar 05, 2020 | 11.59 | 11.83 | 11.42 | 11.58 | 4,204,351 | -0.24(-1.99%) |
Mar 04, 2020 | 11.71 | 11.89 | 11.60 | 11.81 | 3,587,244 | +0.21(+1.80%) |
Mar 03, 2020 | 11.53 | 11.79 | 11.38 | 11.60 | 8,181,715 | +0.05(+0.47%) |
Mar 02, 2020 | 10.91 | 11.56 | 10.88 | 11.55 | 5,705,380 | +0.65(+5.98%) |
Feb 28, 2020 | 10.84 | 11.04 | 10.72 | 10.90 | 8,321,608 | -0.19(-1.72%) |
Feb 27, 2020 | 11.29 | 11.50 | 11.08 | 11.09 | 5,631,190 | -0.34(-3.01%) |
Feb 26, 2020 | 11.60 | 11.75 | 11.41 | 11.43 | 4,743,624 | -0.16(-1.41%) |
Feb 25, 2020 | 11.86 | 11.91 | 11.53 | 11.59 | 4,584,338 | -0.24(-1.99%) |
Feb 24, 2020 | 11.84 | 12.01 | 11.81 | 11.83 | 4,017,369 | -0.27(-2.25%) |
Feb 21, 2020 | 12.17 | 12.30 | 12.10 | 12.10 | 2,909,598 | -0.11(-0.89%) |
Feb 20, 2020 | 11.99 | 12.25 | 11.96 | 12.21 | 3,621,440 | +0.18(+1.51%) |
Feb 19, 2020 | 12.32 | 12.35 | 12.01 | 12.03 | 3,804,320 | -0.29(-2.35%) |
Feb 18, 2020 | 12.27 | 12.39 | 12.25 | 12.32 | 2,697,097 | -0.01(-0.07%) |
Feb 14, 2020 | 12.45 | 12.49 | 12.26 | 12.33 | 4,795,046 | -0.18(-1.45%) |
Feb 13, 2020 | 12.50 | 12.60 | 12.45 | 12.51 | 2,857,538 | -0.04(-0.29%) |
Feb 12, 2020 | 12.78 | 12.90 | 12.48 | 12.54 | 6,398,966 | -0.30(-2.33%) |
Feb 11, 2020 | 12.85 | 12.97 | 12.82 | 12.84 | 2,356,484 | +0.02(+0.14%) |
Feb 10, 2020 | 12.84 | 12.86 | 12.70 | 12.83 | 2,401,731 | -0.03(-0.21%) |
Feb 07, 2020 | 12.95 | 13.01 | 12.83 | 12.85 | 3,744,264 | -0.11(-0.83%) |
Feb 06, 2020 | 13.08 | 13.18 | 12.93 | 12.96 | 4,283,953 | -0.14(-1.03%) |
Feb 05, 2020 | 12.97 | 13.14 | 12.97 | 13.10 | 3,896,040 | +0.23(+1.82%) |
Feb 04, 2020 | 13.24 | 13.75 | 12.80 | 12.86 | 8,347,472 | +0.14(+1.13%) |
Feb 03, 2020 | 12.48 | 12.76 | 12.46 | 12.72 | 4,707,103 | +0.28(+2.25%) |
Jan 31, 2020 | 12.46 | 12.58 | 12.42 | 12.44 | 3,989,299 | -0.09(-0.72%) |
Jan 30, 2020 | 12.36 | 12.55 | 12.26 | 12.53 | 4,398,998 | +0.10(+0.80%) |
Jan 29, 2020 | 12.46 | 12.53 | 12.38 | 12.43 | 3,504,524 | +0.00(+0.00%) |
Jan 28, 2020 | 12.40 | 12.47 | 12.37 | 12.43 | 2,008,600 | +0.10(+0.81%) |
Jan 27, 2020 | 12.28 | 12.41 | 12.21 | 12.33 | 2,239,612 | -0.10(-0.80%) |
Jan 24, 2020 | 12.63 | 12.65 | 12.37 | 12.43 | 2,343,575 | -0.21(-1.64%) |
Jan 23, 2020 | 12.69 | 12.69 | 12.54 | 12.64 | 2,618,917 | -0.05(-0.36%) |
Jan 22, 2020 | 12.69 | 12.73 | 12.64 | 12.68 | 3,033,991 | +0.02(+0.14%) |
Jan 21, 2020 | 12.66 | 12.76 | 12.59 | 12.66 | 2,383,133 | -0.04(-0.35%) |
Jan 17, 2020 | 12.72 | 12.76 | 12.64 | 12.71 | 1,596,828 | +0.05(+0.43%) |
Jan 16, 2020 | 12.58 | 12.67 | 12.56 | 12.65 | 1,742,272 | +0.11(+0.86%) |
Jan 15, 2020 | 12.47 | 12.65 | 12.47 | 12.55 | 2,525,275 | +0.06(+0.51%) |
Jan 14, 2020 | 12.46 | 12.48 | 12.39 | 12.48 | 2,816,096 | -0.01(-0.07%) |
Jan 13, 2020 | 12.55 | 12.60 | 12.44 | 12.49 | 1,574,583 | -0.04(-0.29%) |
Jan 10, 2020 | 12.69 | 12.69 | 12.50 | 12.53 | 1,392,485 | -0.13(-1.00%) |
Jan 09, 2020 | 12.57 | 12.77 | 12.55 | 12.65 | 2,015,995 | +0.19(+1.52%) |
Jan 08, 2020 | 12.51 | 12.58 | 12.45 | 12.46 | 2,180,401 | -0.05(-0.43%) |
Jan 07, 2020 | 12.57 | 12.65 | 12.50 | 12.52 | 1,956,268 | -0.11(-0.86%) |
Jan 06, 2020 | 12.59 | 12.67 | 12.52 | 12.63 | 1,645,863 | -0.05(-0.36%) |
Jan 03, 2020 | 12.63 | 12.78 | 12.62 | 12.67 | 2,099,538 | -0.10(-0.78%) |
Jan 02, 2020 | 12.84 | 12.86 | 12.65 | 12.77 | 1,534,032 | -0.01(-0.07%) |
Dec 31, 2019 | 12.76 | 12.84 | 12.70 | 12.78 | 1,778,997 | +0.06(+0.50%) |
Dec 30, 2019 | 12.80 | 12.88 | 12.72 | 12.72 | 1,841,023 | -0.04(-0.28%) |
Dec 27, 2019 | 12.76 | 12.81 | 12.72 | 12.75 | 1,635,745 | +0.00(+0.00%) |
Dec 26, 2019 | 12.85 | 12.88 | 12.74 | 12.75 | 869,712 | -0.09(-0.70%) |
Dec 24, 2019 | 12.83 | 12.87 | 12.75 | 12.84 | 700,289 | +0.00(+0.00%) |
Dec 23, 2019 | 12.96 | 12.99 | 12.80 | 12.84 | 2,918,269 | -0.11(-0.84%) |
Dec 20, 2019 | 12.92 | 13.04 | 12.90 | 12.95 | 3,847,046 | +0.05(+0.35%) |
Dec 19, 2019 | 13.01 | 13.02 | 12.81 | 12.91 | 4,649,573 | -0.05(-0.35%) |
Dec 18, 2019 | 13.07 | 13.08 | 12.88 | 12.95 | 1,993,869 | -0.10(-0.76%) |
Dec 17, 2019 | 13.05 | 13.07 | 12.96 | 13.05 | 2,169,093 | +0.02(+0.14%) |
Dec 16, 2019 | 13.03 | 13.08 | 12.89 | 13.03 | 3,263,100 | +0.08(+0.63%) |
Dec 13, 2019 | 12.97 | 13.01 | 12.90 | 12.95 | 2,487,602 | -0.03(-0.21%) |
Dec 12, 2019 | 12.91 | 13.05 | 12.86 | 12.98 | 1,824,485 | +0.11(+0.84%) |
Dec 11, 2019 | 12.82 | 12.92 | 12.77 | 12.87 | 1,184,798 | +0.07(+0.56%) |
Dec 10, 2019 | 12.76 | 12.85 | 12.74 | 12.80 | 1,628,931 | +0.05(+0.42%) |
Dec 09, 2019 | 12.65 | 12.81 | 12.64 | 12.74 | 1,425,842 | +0.03(+0.21%) |
Dec 06, 2019 | 12.84 | 12.87 | 12.65 | 12.72 | 2,201,765 | -0.05(-0.35%) |
Dec 05, 2019 | 12.64 | 12.77 | 12.62 | 12.76 | 3,590,344 | +0.12(+0.93%) |
Dec 04, 2019 | 12.65 | 12.76 | 12.59 | 12.64 | 1,907,131 | +0.02(+0.14%) |
Dec 03, 2019 | 12.62 | 12.67 | 12.46 | 12.63 | 2,748,595 | -0.08(-0.64%) |
Dec 02, 2019 | 13.03 | 13.06 | 12.69 | 12.71 | 2,596,589 | -0.29(-2.22%) |
Nov 29, 2019 | 13.06 | 13.07 | 12.97 | 13.00 | 866,602 | -0.10(-0.76%) |
Nov 27, 2019 | 12.99 | 13.12 | 12.92 | 13.10 | 1,898,409 | +0.17(+1.33%) |
Nov 26, 2019 | 12.83 | 12.92 | 12.79 | 12.92 | 1,994,998 | +0.12(+0.92%) |
Nov 25, 2019 | 12.71 | 12.89 | 12.68 | 12.81 | 2,344,861 | +0.12(+0.92%) |
Nov 22, 2019 | 12.72 | 12.75 | 12.66 | 12.69 | 1,493,603 | -0.02(-0.14%) |
Nov 21, 2019 | 12.79 | 12.79 | 12.62 | 12.71 | 1,631,064 | -0.01(-0.07%) |
Nov 20, 2019 | 12.79 | 12.83 | 12.66 | 12.72 | 3,101,947 | -0.08(-0.63%) |
Nov 19, 2019 | 12.73 | 12.86 | 12.64 | 12.80 | 2,967,590 | +0.13(+1.00%) |
Nov 18, 2019 | 12.65 | 12.70 | 12.61 | 12.67 | 1,527,359 | -0.03(-0.21%) |
Nov 15, 2019 | 12.82 | 12.87 | 12.66 | 12.70 | 1,659,584 | -0.08(-0.64%) |
Nov 14, 2019 | 12.81 | 12.86 | 12.73 | 12.78 | 2,617,918 | -0.05(-0.42%) |
Nov 13, 2019 | 12.68 | 12.85 | 12.64 | 12.83 | 3,120,018 | +0.07(+0.56%) |
Nov 12, 2019 | 12.70 | 12.83 | 12.58 | 12.76 | 3,686,737 | +0.11(+0.86%) |
Nov 11, 2019 | 12.55 | 12.72 | 12.50 | 12.65 | 2,101,309 | +0.05(+0.43%) |
Nov 08, 2019 | 12.51 | 12.71 | 12.26 | 12.60 | 3,674,524 | +0.07(+0.58%) |
Nov 07, 2019 | 12.63 | 12.79 | 12.45 | 12.53 | 3,970,969 | -0.04(-0.29%) |
Nov 06, 2019 | 12.52 | 12.56 | 12.41 | 12.56 | 1,874,894 | +0.03(+0.21%) |
Nov 05, 2019 | 12.44 | 12.55 | 12.37 | 12.54 | 2,913,908 | +0.06(+0.50%) |
Nov 04, 2019 | 12.44 | 12.58 | 12.43 | 12.47 | 3,051,570 | +0.12(+0.94%) |
Nov 01, 2019 | 12.39 | 12.45 | 12.33 | 12.36 | 2,088,203 | +0.04(+0.36%) |
Oct 31, 2019 | 12.29 | 12.53 | 12.28 | 12.31 | 3,785,079 | -0.02(-0.15%) |
Oct 30, 2019 | 12.53 | 12.55 | 12.32 | 12.33 | 2,486,914 | -0.22(-1.79%) |
Oct 29, 2019 | 12.57 | 12.67 | 12.51 | 12.55 | 2,319,247 | -0.01(-0.07%) |
Oct 28, 2019 | 12.78 | 12.90 | 12.50 | 12.56 | 3,543,511 | -0.14(-1.13%) |
Oct 25, 2019 | 12.75 | 12.90 | 12.68 | 12.71 | 2,462,795 | -0.05(-0.42%) |
Oct 24, 2019 | 12.73 | 12.77 | 12.65 | 12.76 | 2,999,307 | +0.08(+0.64%) |
Oct 23, 2019 | 12.69 | 12.74 | 12.56 | 12.68 | 3,282,460 | -0.04(-0.28%) |
Oct 22, 2019 | 12.64 | 12.98 | 12.56 | 12.72 | 7,750,875 | +0.38(+3.06%) |
Oct 21, 2019 | 12.20 | 12.41 | 12.20 | 12.34 | 3,833,075 | +0.20(+1.63%) |
Oct 18, 2019 | 11.99 | 12.19 | 11.99 | 12.14 | 2,132,299 | +0.10(+0.82%) |
Oct 17, 2019 | 11.92 | 12.06 | 11.86 | 12.04 | 1,867,325 | +0.16(+1.36%) |
Oct 16, 2019 | 11.94 | 11.97 | 11.80 | 11.88 | 2,121,052 | -0.05(-0.45%) |
Oct 15, 2019 | 11.76 | 12.01 | 11.71 | 11.94 | 3,057,655 | +0.22(+1.92%) |
Oct 14, 2019 | 11.66 | 11.74 | 11.61 | 11.71 | 1,500,166 | -0.01(-0.08%) |
Oct 11, 2019 | 11.81 | 11.85 | 11.71 | 11.72 | 2,811,775 | +0.09(+0.77%) |
Oct 10, 2019 | 11.41 | 11.64 | 11.40 | 11.63 | 3,082,676 | +0.29(+2.53%) |
Oct 09, 2019 | 11.36 | 11.40 | 11.23 | 11.34 | 2,021,754 | +0.09(+0.80%) |
Oct 08, 2019 | 11.18 | 11.48 | 11.10 | 11.25 | 5,407,561 | -0.03(-0.24%) |
Oct 07, 2019 | 11.37 | 11.42 | 11.25 | 11.28 | 3,670,670 | -0.13(-1.18%) |
Oct 04, 2019 | 11.24 | 11.42 | 11.20 | 11.41 | 2,359,682 | +0.20(+1.76%) |
Oct 03, 2019 | 11.18 | 11.25 | 11.11 | 11.22 | 2,255,531 | -0.05(-0.48%) |
Oct 02, 2019 | 11.35 | 11.35 | 11.17 | 11.27 | 2,544,484 | -0.11(-0.95%) |
Oct 01, 2019 | 11.39 | 11.53 | 11.35 | 11.38 | 2,724,595 | +0.08(+0.72%) |
Sep 30, 2019 | 11.44 | 11.47 | 11.30 | 11.30 | 2,936,515 | -0.13(-1.18%) |
Sep 27, 2019 | 11.83 | 11.83 | 11.41 | 11.43 | 2,055,354 | -0.36(-3.05%) |
Sep 26, 2019 | 11.76 | 11.88 | 11.75 | 11.79 | 4,287,173 | -0.01(-0.08%) |
Sep 25, 2019 | 11.64 | 11.85 | 11.51 | 11.80 | 4,324,789 | +0.12(+1.00%) |
Sep 24, 2019 | 11.69 | 11.80 | 11.67 | 11.68 | 5,652,212 | +0.01(+0.08%) |
Sep 23, 2019 | 11.71 | 11.76 | 11.62 | 11.67 | 2,292,840 | -0.04(-0.31%) |
Sep 20, 2019 | 11.66 | 11.82 | 11.64 | 11.71 | 8,718,832 | +0.08(+0.69%) |
Sep 19, 2019 | 11.61 | 11.78 | 11.59 | 11.63 | 3,726,529 | +0.04(+0.39%) |
Sep 18, 2019 | 11.49 | 11.63 | 11.41 | 11.58 | 3,726,867 | +0.06(+0.55%) |
Sep 17, 2019 | 11.65 | 11.74 | 11.42 | 11.52 | 3,388,175 | -0.17(-1.46%) |
Sep 16, 2019 | 11.34 | 11.73 | 11.31 | 11.69 | 3,945,231 | +0.27(+2.36%) |
Sep 13, 2019 | 11.69 | 11.73 | 11.36 | 11.42 | 9,540,728 | -0.21(-1.78%) |
Sep 12, 2019 | 11.90 | 11.90 | 11.63 | 11.63 | 3,386,738 | -0.27(-2.26%) |
Sep 11, 2019 | 11.73 | 11.91 | 11.58 | 11.90 | 2,766,764 | +0.17(+1.45%) |
Sep 10, 2019 | 11.79 | 11.80 | 11.50 | 11.73 | 4,134,472 | -0.03(-0.23%) |
Sep 09, 2019 | 11.45 | 11.77 | 11.45 | 11.76 | 4,362,084 | +0.35(+3.07%) |
Sep 06, 2019 | 11.56 | 11.75 | 11.40 | 11.41 | 3,856,155 | -0.12(-1.01%) |
Sep 05, 2019 | 11.58 | 11.65 | 11.49 | 11.52 | 3,377,230 | +0.10(+0.86%) |
Sep 04, 2019 | 11.49 | 11.49 | 11.29 | 11.42 | 2,145,183 | +0.01(+0.08%) |
Sep 03, 2019 | 11.24 | 11.46 | 11.23 | 11.41 | 4,268,006 | +0.05(+0.47%) |
Aug 30, 2019 | 11.33 | 11.37 | 11.21 | 11.36 | 5,283,701 | +0.08(+0.72%) |
Aug 29, 2019 | 11.21 | 11.29 | 11.14 | 11.28 | 1,932,567 | +0.18(+1.62%) |
Aug 28, 2019 | 10.98 | 11.14 | 10.94 | 11.10 | 2,414,028 | +0.10(+0.89%) |
Aug 27, 2019 | 11.20 | 11.22 | 10.92 | 11.00 | 1,934,775 | -0.13(-1.20%) |
Aug 26, 2019 | 11.07 | 11.17 | 11.05 | 11.14 | 2,054,470 | +0.13(+1.22%) |
Aug 23, 2019 | 11.11 | 11.28 | 10.96 | 11.00 | 3,641,912 | -0.15(-1.36%) |
Aug 22, 2019 | 11.15 | 11.29 | 11.11 | 11.15 | 3,723,267 | +0.07(+0.65%) |
Aug 21, 2019 | 11.23 | 11.31 | 11.06 | 11.08 | 2,125,834 | -0.05(-0.48%) |
Aug 20, 2019 | 11.21 | 11.28 | 11.11 | 11.14 | 2,291,936 | -0.06(-0.56%) |
Aug 19, 2019 | 11.24 | 11.28 | 11.14 | 11.20 | 3,479,055 | +0.10(+0.89%) |
Aug 16, 2019 | 10.97 | 11.15 | 10.92 | 11.10 | 2,124,635 | +0.21(+1.97%) |
Aug 15, 2019 | 10.82 | 10.92 | 10.76 | 10.89 | 2,434,034 | +0.15(+1.42%) |
Aug 14, 2019 | 10.80 | 10.89 | 10.59 | 10.73 | 4,452,926 | -0.30(-2.75%) |
Aug 13, 2019 | 10.86 | 11.22 | 10.86 | 11.04 | 4,213,636 | +0.11(+0.98%) |
Aug 12, 2019 | 11.12 | 11.20 | 10.91 | 10.93 | 1,442,180 | -0.29(-2.55%) |
Aug 09, 2019 | 11.35 | 11.38 | 11.21 | 11.22 | 3,706,474 | -0.18(-1.57%) |
Aug 08, 2019 | 11.31 | 11.49 | 11.27 | 11.39 | 4,246,258 | +0.18(+1.59%) |
Aug 07, 2019 | 11.02 | 11.31 | 10.97 | 11.22 | 3,377,254 | +0.01(+0.08%) |
Aug 06, 2019 | 11.08 | 11.25 | 11.00 | 11.21 | 3,720,791 | +0.22(+2.03%) |
Aug 05, 2019 | 11.10 | 11.15 | 10.84 | 10.98 | 4,824,024 | -0.34(-3.00%) |
Aug 02, 2019 | 11.31 | 11.41 | 11.09 | 11.32 | 4,808,514 | +0.03(+0.24%) |
Aug 01, 2019 | 11.47 | 11.66 | 11.25 | 11.30 | 4,504,995 | -0.19(-1.63%) |
Jul 31, 2019 | 11.73 | 11.80 | 11.43 | 11.48 | 3,664,957 | -0.19(-1.61%) |
Jul 30, 2019 | 11.55 | 11.73 | 11.55 | 11.67 | 2,999,579 | +0.04(+0.38%) |
Jul 29, 2019 | 11.39 | 11.69 | 11.39 | 11.63 | 5,908,231 | +0.23(+2.04%) |
Jul 26, 2019 | 11.82 | 11.87 | 11.37 | 11.39 | 8,118,998 | -0.38(-3.19%) |
Jul 25, 2019 | 12.15 | 12.15 | 11.75 | 11.77 | 4,421,343 | -0.36(-2.95%) |
Jul 24, 2019 | 11.90 | 12.19 | 11.83 | 12.13 | 7,401,716 | +0.21(+1.72%) |
Jul 23, 2019 | 11.73 | 11.96 | 11.69 | 11.92 | 4,449,468 | +0.17(+1.44%) |
Jul 22, 2019 | 11.87 | 11.98 | 11.74 | 11.75 | 6,957,150 | -0.13(-1.05%) |
Jul 19, 2019 | 11.94 | 12.05 | 11.87 | 11.88 | 3,366,877 | -0.10(-0.82%) |
Jul 18, 2019 | 11.84 | 12.03 | 11.78 | 11.98 | 6,307,151 | +0.17(+1.44%) |
Jul 17, 2019 | 12.04 | 12.04 | 11.76 | 11.81 | 5,274,821 | -0.26(-2.15%) |
Jul 16, 2019 | 11.96 | 12.09 | 11.86 | 12.06 | 5,296,875 | +0.08(+0.67%) |
Jul 15, 2019 | 12.36 | 12.36 | 11.94 | 11.98 | 5,410,121 | -0.33(-2.69%) |
Jul 12, 2019 | 12.28 | 12.35 | 12.21 | 12.32 | 6,029,833 | +0.09(+0.73%) |
Jul 11, 2019 | 12.18 | 12.23 | 11.94 | 12.23 | 6,129,549 | +0.20(+1.63%) |
Jul 10, 2019 | 12.06 | 12.07 | 11.98 | 12.03 | 5,425,182 | -0.01(-0.07%) |
Jul 09, 2019 | 12.14 | 12.19 | 11.94 | 12.04 | 7,885,342 | -0.21(-1.75%) |
Jul 08, 2019 | 12.36 | 12.40 | 12.16 | 12.25 | 4,195,819 | -0.18(-1.44%) |
Jul 05, 2019 | 12.26 | 12.45 | 12.24 | 12.43 | 4,049,093 | +0.21(+1.76%) |
Jul 03, 2019 | 12.14 | 12.32 | 12.14 | 12.22 | 4,250,277 | +0.16(+1.33%) |
Jul 02, 2019 | 12.09 | 12.16 | 11.96 | 12.06 | 6,409,807 | -0.03(-0.22%) |
Jul 01, 2019 | 11.93 | 12.09 | 11.82 | 12.08 | 5,566,557 | +0.34(+2.89%) |
Jun 28, 2019 | 11.81 | 11.87 | 11.69 | 11.74 | 44,434,396 | +0.00(+0.00%) |
Jun 27, 2019 | 11.67 | 11.75 | 11.55 | 11.74 | 7,034,631 | +0.13(+1.08%) |
Jun 26, 2019 | 11.68 | 11.76 | 11.57 | 11.62 | 4,671,194 | -0.02(-0.15%) |
Jun 25, 2019 | 11.94 | 11.94 | 11.61 | 11.64 | 7,220,034 | -0.31(-2.62%) |
Jun 24, 2019 | 12.03 | 12.15 | 11.93 | 11.95 | 6,084,590 | -0.06(-0.52%) |
Jun 21, 2019 | 12.16 | 12.28 | 12.00 | 12.01 | 5,463,987 | -0.24(-1.97%) |
Jun 20, 2019 | 12.51 | 12.51 | 12.22 | 12.25 | 5,443,158 | -0.14(-1.15%) |
Jun 19, 2019 | 12.36 | 12.42 | 12.27 | 12.40 | 4,249,016 | +0.04(+0.29%) |
Jun 18, 2019 | 12.23 | 12.45 | 12.21 | 12.36 | 4,995,576 | +0.16(+1.32%) |
Jun 17, 2019 | 12.37 | 12.42 | 12.19 | 12.20 | 3,467,800 | -0.16(-1.30%) |
Jun 14, 2019 | 12.36 | 12.40 | 12.23 | 12.36 | 2,902,519 | -0.02(-0.14%) |
Jun 13, 2019 | 12.44 | 12.50 | 12.35 | 12.38 | 3,240,830 | +0.01(+0.07%) |
Jun 12, 2019 | 12.51 | 12.55 | 12.35 | 12.37 | 3,446,022 | -0.15(-1.21%) |
Jun 11, 2019 | 12.68 | 12.78 | 12.41 | 12.52 | 5,204,302 | -0.09(-0.71%) |
Jun 10, 2019 | 12.64 | 12.88 | 12.60 | 12.61 | 2,846,978 | -0.04(-0.28%) |
Jun 07, 2019 | 12.81 | 12.83 | 12.61 | 12.65 | 2,677,501 | -0.13(-1.05%) |
Jun 06, 2019 | 12.67 | 12.82 | 12.61 | 12.78 | 3,037,285 | +0.12(+0.92%) |
Jun 05, 2019 | 12.60 | 12.67 | 12.49 | 12.66 | 3,093,714 | +0.12(+0.93%) |
Jun 04, 2019 | 12.38 | 12.61 | 12.37 | 12.55 | 3,297,082 | +0.30(+2.48%) |