Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.06 | 15.11 | 14.90 | 14.96 | 20,659,466 | -0.30(-1.94%) |
Jan 30, 2020 | 14.93 | 15.27 | 14.85 | 15.26 | 12,037,552 | +0.16(+1.06%) |
Jan 29, 2020 | 15.28 | 15.42 | 15.09 | 15.10 | 10,555,691 | -0.17(-1.10%) |
Jan 28, 2020 | 15.17 | 15.39 | 15.09 | 15.27 | 11,169,027 | +0.20(+1.33%) |
Jan 27, 2020 | 15.06 | 15.20 | 14.96 | 15.07 | 13,019,831 | -0.36(-2.33%) |
Jan 24, 2020 | 15.95 | 15.95 | 15.29 | 15.43 | 11,699,461 | -0.43(-2.72%) |
Jan 23, 2020 | 15.80 | 16.05 | 15.50 | 15.86 | 18,438,034 | +0.17(+1.07%) |
Jan 22, 2020 | 15.65 | 15.71 | 15.56 | 15.69 | 15,120,704 | +0.10(+0.61%) |
Jan 21, 2020 | 15.58 | 15.73 | 15.49 | 15.59 | 14,515,420 | -0.07(-0.46%) |
Jan 17, 2020 | 15.63 | 15.67 | 15.53 | 15.67 | 12,112,606 | +0.14(+0.93%) |
Jan 16, 2020 | 15.44 | 15.57 | 15.37 | 15.52 | 9,770,780 | +0.19(+1.25%) |
Jan 15, 2020 | 15.44 | 15.46 | 15.25 | 15.33 | 14,126,009 | -0.26(-1.69%) |
Jan 14, 2020 | 15.59 | 15.74 | 15.53 | 15.59 | 12,654,841 | +0.02(+0.10%) |
Jan 13, 2020 | 15.59 | 15.61 | 15.46 | 15.58 | 10,884,480 | +0.02(+0.15%) |
Jan 10, 2020 | 15.75 | 15.76 | 15.51 | 15.55 | 8,626,263 | -0.19(-1.22%) |
Jan 09, 2020 | 15.83 | 15.85 | 15.66 | 15.75 | 9,799,309 | +0.03(+0.20%) |
Jan 08, 2020 | 15.58 | 15.81 | 15.55 | 15.71 | 13,381,763 | +0.15(+0.98%) |
Jan 07, 2020 | 15.66 | 15.71 | 15.48 | 15.56 | 10,732,661 | -0.12(-0.76%) |
Jan 06, 2020 | 15.69 | 15.73 | 15.57 | 15.68 | 11,536,009 | -0.24(-1.51%) |
Jan 03, 2020 | 15.93 | 16.02 | 15.81 | 15.92 | 8,626,513 | -0.28(-1.73%) |
Jan 02, 2020 | 16.28 | 16.29 | 16.00 | 16.20 | 13,885,070 | +0.02(+0.10%) |
Dec 31, 2019 | 16.16 | 16.27 | 16.11 | 16.19 | 7,711,068 | +0.02(+0.10%) |
Dec 30, 2019 | 16.35 | 16.35 | 16.15 | 16.17 | 6,689,532 | -0.05(-0.30%) |
Dec 27, 2019 | 16.32 | 16.35 | 16.17 | 16.22 | 5,998,720 | -0.07(-0.44%) |
Dec 26, 2019 | 16.30 | 16.33 | 16.20 | 16.29 | 4,478,028 | +0.02(+0.10%) |
Dec 24, 2019 | 16.20 | 16.27 | 16.18 | 16.27 | 5,460,532 | +0.08(+0.49%) |
Dec 23, 2019 | 16.31 | 16.31 | 16.19 | 16.19 | 7,432,117 | -0.12(-0.74%) |
Dec 20, 2019 | 16.32 | 16.41 | 16.18 | 16.31 | 17,916,758 | +0.14(+0.89%) |
Dec 19, 2019 | 16.28 | 16.28 | 16.11 | 16.17 | 8,750,521 | -0.07(-0.44%) |
Dec 18, 2019 | 16.35 | 16.39 | 16.22 | 16.24 | 12,244,745 | -0.04(-0.25%) |
Dec 17, 2019 | 16.13 | 16.38 | 16.06 | 16.28 | 11,541,306 | +0.20(+1.24%) |
Dec 16, 2019 | 16.14 | 16.23 | 16.05 | 16.08 | 17,183,370 | +0.04(+0.25%) |
Dec 13, 2019 | 16.20 | 16.34 | 15.97 | 16.04 | 9,134,315 | -0.26(-1.62%) |
Dec 12, 2019 | 15.81 | 16.31 | 15.75 | 16.31 | 12,769,834 | +0.59(+3.77%) |
Dec 11, 2019 | 15.78 | 15.83 | 15.68 | 15.71 | 7,160,855 | -0.05(-0.30%) |
Dec 10, 2019 | 15.66 | 15.83 | 15.60 | 15.76 | 10,612,165 | +0.06(+0.36%) |
Dec 09, 2019 | 15.67 | 15.75 | 15.61 | 15.71 | 10,626,972 | -0.02(-0.10%) |
Dec 06, 2019 | 15.65 | 15.81 | 15.65 | 15.72 | 14,132,436 | +0.29(+1.87%) |
Dec 05, 2019 | 15.34 | 15.45 | 15.25 | 15.43 | 8,801,178 | +0.17(+1.10%) |
Dec 04, 2019 | 15.10 | 15.34 | 15.03 | 15.27 | 9,734,683 | +0.26(+1.70%) |
Dec 03, 2019 | 15.03 | 15.05 | 14.83 | 15.01 | 9,605,447 | -0.23(-1.52%) |
Dec 02, 2019 | 15.46 | 15.54 | 15.23 | 15.24 | 11,048,840 | -0.12(-0.75%) |
Nov 29, 2019 | 15.38 | 15.48 | 15.34 | 15.36 | 4,808,667 | -0.05(-0.31%) |
Nov 27, 2019 | 15.37 | 15.44 | 15.28 | 15.41 | 7,680,939 | +0.13(+0.83%) |
Nov 26, 2019 | 15.30 | 15.37 | 15.22 | 15.28 | 9,866,959 | -0.10(-0.67%) |
Nov 25, 2019 | 15.29 | 15.45 | 15.25 | 15.38 | 11,743,883 | +0.13(+0.83%) |
Nov 22, 2019 | 15.16 | 15.37 | 15.14 | 15.26 | 7,691,796 | +0.13(+0.84%) |
Nov 21, 2019 | 15.17 | 15.20 | 14.96 | 15.13 | 9,039,145 | +0.02(+0.10%) |
Nov 20, 2019 | 15.11 | 15.15 | 14.95 | 15.11 | 11,706,333 | -0.02(-0.16%) |
Nov 19, 2019 | 15.09 | 15.14 | 14.92 | 15.14 | 11,401,772 | +0.11(+0.74%) |
Nov 18, 2019 | 14.96 | 15.07 | 14.91 | 15.03 | 7,699,680 | +0.00(+0.00%) |
Nov 15, 2019 | 15.02 | 15.06 | 14.93 | 15.03 | 7,607,715 | +0.08(+0.53%) |
Nov 14, 2019 | 14.90 | 14.96 | 14.80 | 14.95 | 8,661,998 | -0.01(-0.05%) |
Nov 13, 2019 | 15.03 | 15.08 | 14.86 | 14.95 | 10,430,444 | -0.25(-1.67%) |
Nov 12, 2019 | 15.21 | 15.30 | 15.13 | 15.21 | 10,317,661 | +0.00(+0.00%) |
Nov 11, 2019 | 15.21 | 15.35 | 15.19 | 15.21 | 11,196,675 | -0.13(-0.83%) |
Nov 08, 2019 | 15.24 | 15.37 | 15.18 | 15.33 | 8,128,741 | +0.05(+0.31%) |
Nov 07, 2019 | 15.29 | 15.43 | 15.23 | 15.29 | 11,145,017 | +0.13(+0.89%) |
Nov 06, 2019 | 15.07 | 15.15 | 14.97 | 15.15 | 10,652,189 | -0.05(-0.31%) |
Nov 05, 2019 | 15.05 | 15.32 | 15.02 | 15.20 | 15,330,146 | +0.18(+1.21%) |
Nov 04, 2019 | 14.61 | 15.03 | 14.61 | 15.02 | 16,730,045 | +0.53(+3.66%) |
Nov 01, 2019 | 14.41 | 14.53 | 14.31 | 14.49 | 11,535,422 | +0.25(+1.78%) |
Oct 31, 2019 | 14.35 | 14.47 | 14.10 | 14.23 | 13,013,000 | -0.24(-1.64%) |
Oct 30, 2019 | 14.57 | 14.58 | 14.31 | 14.47 | 9,023,629 | -0.14(-0.98%) |
Oct 29, 2019 | 14.46 | 14.73 | 14.44 | 14.61 | 12,813,763 | +0.06(+0.38%) |
Oct 28, 2019 | 14.50 | 14.63 | 14.46 | 14.56 | 9,862,333 | +0.14(+0.99%) |
Oct 25, 2019 | 14.29 | 14.53 | 14.29 | 14.42 | 9,502,700 | +0.02(+0.11%) |
Oct 24, 2019 | 14.44 | 14.50 | 14.29 | 14.40 | 10,994,572 | -0.04(-0.27%) |
Oct 23, 2019 | 14.33 | 14.48 | 14.30 | 14.44 | 10,150,841 | +0.08(+0.55%) |
Oct 22, 2019 | 14.34 | 14.58 | 14.21 | 14.36 | 13,035,274 | +0.00(+0.00%) |
Oct 21, 2019 | 14.26 | 14.41 | 14.23 | 14.36 | 10,630,199 | +0.29(+2.03%) |
Oct 18, 2019 | 13.83 | 14.13 | 13.83 | 14.08 | 14,918,619 | +0.21(+1.49%) |
Oct 17, 2019 | 14.23 | 14.28 | 13.83 | 13.87 | 15,592,455 | -0.14(-1.02%) |
Oct 16, 2019 | 14.14 | 14.23 | 13.94 | 14.01 | 12,673,975 | -0.07(-0.51%) |
Oct 15, 2019 | 13.99 | 14.20 | 13.93 | 14.08 | 8,206,019 | +0.15(+1.08%) |
Oct 14, 2019 | 13.70 | 14.00 | 13.67 | 13.93 | 13,734,596 | +0.15(+1.09%) |
Oct 11, 2019 | 13.96 | 14.01 | 13.77 | 13.78 | 13,403,138 | +0.17(+1.22%) |
Oct 10, 2019 | 13.38 | 13.66 | 13.38 | 13.62 | 10,861,197 | +0.32(+2.38%) |
Oct 09, 2019 | 13.38 | 13.42 | 13.24 | 13.30 | 10,031,173 | +0.04(+0.30%) |
Oct 08, 2019 | 13.45 | 13.51 | 13.25 | 13.26 | 12,330,620 | -0.43(-3.12%) |
Oct 07, 2019 | 13.67 | 13.84 | 13.60 | 13.69 | 8,222,564 | +0.01(+0.06%) |
Oct 04, 2019 | 13.62 | 13.69 | 13.43 | 13.68 | 13,349,230 | +0.13(+0.93%) |
Oct 03, 2019 | 13.43 | 13.56 | 13.14 | 13.55 | 13,234,651 | +0.05(+0.35%) |
Oct 02, 2019 | 13.62 | 13.66 | 13.37 | 13.51 | 11,759,058 | -0.26(-1.90%) |
Oct 01, 2019 | 14.26 | 14.29 | 13.72 | 13.77 | 10,004,123 | -0.36(-2.58%) |
Sep 30, 2019 | 14.17 | 14.27 | 14.05 | 14.13 | 7,909,111 | -0.02(-0.11%) |
Sep 27, 2019 | 14.22 | 14.42 | 14.07 | 14.15 | 11,232,174 | +0.06(+0.45%) |
Sep 26, 2019 | 14.12 | 14.23 | 14.07 | 14.08 | 8,259,115 | -0.10(-0.67%) |
Sep 25, 2019 | 14.00 | 14.29 | 13.99 | 14.18 | 10,527,858 | +0.20(+1.42%) |
Sep 24, 2019 | 14.12 | 14.20 | 13.87 | 13.98 | 13,054,106 | -0.11(-0.79%) |
Sep 23, 2019 | 13.95 | 14.19 | 13.85 | 14.09 | 10,717,002 | +0.02(+0.11%) |
Sep 20, 2019 | 14.23 | 14.31 | 14.00 | 14.08 | 24,638,720 | -0.22(-1.55%) |
Sep 19, 2019 | 14.42 | 14.51 | 14.26 | 14.30 | 6,246,253 | -0.13(-0.88%) |
Sep 18, 2019 | 14.31 | 14.53 | 14.19 | 14.42 | 10,388,754 | +0.06(+0.44%) |
Sep 17, 2019 | 14.45 | 14.46 | 14.19 | 14.36 | 9,464,460 | -0.17(-1.14%) |
Sep 16, 2019 | 14.27 | 14.53 | 14.22 | 14.53 | 10,854,828 | +0.06(+0.38%) |
Sep 13, 2019 | 14.46 | 14.65 | 14.36 | 14.47 | 13,172,356 | +0.19(+1.33%) |
Sep 12, 2019 | 14.16 | 14.34 | 13.96 | 14.28 | 17,673,248 | +0.02(+0.17%) |
Sep 11, 2019 | 14.37 | 14.42 | 14.08 | 14.26 | 13,851,151 | -0.10(-0.66%) |
Sep 10, 2019 | 14.10 | 14.41 | 14.09 | 14.35 | 13,896,576 | +0.36(+2.55%) |
Sep 09, 2019 | 13.49 | 14.07 | 13.43 | 14.00 | 20,664,042 | +0.69(+5.18%) |
Sep 06, 2019 | 13.47 | 13.57 | 13.30 | 13.31 | 11,409,679 | -0.19(-1.41%) |
Sep 05, 2019 | 13.28 | 13.61 | 13.21 | 13.50 | 12,678,877 | +0.51(+3.90%) |
Sep 04, 2019 | 12.99 | 13.07 | 12.93 | 12.99 | 6,885,874 | +0.14(+1.11%) |
Sep 03, 2019 | 13.04 | 13.05 | 12.76 | 12.85 | 9,486,511 | -0.30(-2.29%) |
Aug 30, 2019 | 13.13 | 13.28 | 13.09 | 13.15 | 8,657,595 | +0.12(+0.91%) |
Aug 29, 2019 | 12.94 | 13.13 | 12.91 | 13.03 | 10,422,756 | +0.24(+1.86%) |
Aug 28, 2019 | 12.43 | 12.82 | 12.43 | 12.79 | 7,750,036 | +0.27(+2.15%) |
Aug 27, 2019 | 12.71 | 12.74 | 12.42 | 12.52 | 7,091,206 | -0.12(-0.94%) |
Aug 26, 2019 | 12.63 | 12.69 | 12.49 | 12.64 | 7,463,342 | +0.13(+1.04%) |
Aug 23, 2019 | 12.86 | 13.02 | 12.45 | 12.51 | 11,321,199 | -0.46(-3.56%) |
Aug 22, 2019 | 12.92 | 13.01 | 12.81 | 12.97 | 7,405,227 | +0.15(+1.16%) |
Aug 21, 2019 | 12.86 | 12.92 | 12.72 | 12.82 | 9,115,978 | +0.09(+0.74%) |
Aug 20, 2019 | 12.83 | 12.89 | 12.71 | 12.73 | 9,030,839 | -0.22(-1.69%) |
Aug 19, 2019 | 13.04 | 13.13 | 12.89 | 12.95 | 12,146,437 | +0.09(+0.67%) |
Aug 16, 2019 | 12.58 | 12.88 | 12.57 | 12.86 | 11,430,278 | +0.40(+3.20%) |
Aug 15, 2019 | 12.59 | 12.68 | 12.40 | 12.46 | 11,033,517 | -0.06(-0.50%) |
Aug 14, 2019 | 12.56 | 12.75 | 12.40 | 12.53 | 30,817,048 | -0.35(-2.74%) |
Aug 13, 2019 | 12.64 | 13.06 | 12.57 | 12.88 | 11,528,986 | +0.20(+1.54%) |
Aug 12, 2019 | 12.71 | 12.76 | 12.61 | 12.68 | 7,663,514 | -0.21(-1.64%) |
Aug 09, 2019 | 12.87 | 13.02 | 12.77 | 12.89 | 7,962,493 | -0.04(-0.30%) |
Aug 08, 2019 | 12.79 | 13.01 | 12.75 | 12.93 | 10,405,680 | +0.28(+2.23%) |
Aug 07, 2019 | 12.67 | 12.72 | 12.41 | 12.65 | 16,271,169 | -0.38(-2.94%) |
Aug 06, 2019 | 13.04 | 13.07 | 12.72 | 13.04 | 10,553,797 | +0.16(+1.22%) |
Aug 05, 2019 | 13.17 | 13.17 | 12.73 | 12.88 | 14,857,484 | -0.59(-4.36%) |
Aug 02, 2019 | 13.56 | 13.59 | 13.24 | 13.47 | 10,692,527 | -0.09(-0.69%) |
Aug 01, 2019 | 14.41 | 14.41 | 13.54 | 13.56 | 17,206,996 | -0.82(-5.72%) |
Jul 31, 2019 | 14.50 | 14.53 | 14.31 | 14.38 | 11,388,030 | -0.13(-0.92%) |
Jul 30, 2019 | 14.23 | 14.52 | 14.21 | 14.52 | 7,793,867 | +0.16(+1.09%) |
Jul 29, 2019 | 14.46 | 14.57 | 14.35 | 14.36 | 7,127,370 | -0.13(-0.92%) |
Jul 26, 2019 | 14.26 | 14.50 | 14.18 | 14.49 | 9,749,775 | +0.31(+2.15%) |
Jul 25, 2019 | 14.41 | 14.49 | 14.12 | 14.19 | 13,981,777 | -0.25(-1.74%) |
Jul 24, 2019 | 14.08 | 14.48 | 14.08 | 14.44 | 13,452,930 | +0.37(+2.62%) |
Jul 23, 2019 | 13.63 | 14.10 | 13.58 | 14.07 | 13,029,049 | +0.47(+3.45%) |
Jul 22, 2019 | 13.66 | 13.70 | 13.56 | 13.60 | 13,222,212 | -0.06(-0.46%) |
Jul 19, 2019 | 13.58 | 13.77 | 13.54 | 13.66 | 9,704,305 | +0.11(+0.81%) |
Jul 18, 2019 | 13.44 | 13.72 | 13.35 | 13.55 | 12,938,711 | +0.14(+1.05%) |
Jul 17, 2019 | 13.51 | 13.56 | 13.37 | 13.41 | 12,538,277 | -0.20(-1.44%) |
Jul 16, 2019 | 13.62 | 13.72 | 13.46 | 13.61 | 17,055,816 | -0.16(-1.19%) |
Jul 15, 2019 | 14.00 | 14.04 | 13.72 | 13.77 | 10,822,363 | -0.22(-1.57%) |
Jul 12, 2019 | 14.00 | 14.04 | 13.88 | 13.99 | 7,721,089 | +0.03(+0.22%) |
Jul 11, 2019 | 13.80 | 13.98 | 13.76 | 13.96 | 8,308,031 | +0.17(+1.25%) |
Jul 10, 2019 | 13.92 | 14.00 | 13.74 | 13.79 | 9,441,674 | -0.18(-1.29%) |
Jul 09, 2019 | 13.88 | 14.08 | 13.82 | 13.97 | 10,172,058 | +0.02(+0.17%) |
Jul 08, 2019 | 13.98 | 14.11 | 13.87 | 13.94 | 8,661,292 | -0.15(-1.06%) |
Jul 05, 2019 | 14.08 | 14.27 | 14.03 | 14.09 | 7,308,148 | +0.16(+1.18%) |
Jul 03, 2019 | 13.90 | 13.94 | 13.76 | 13.93 | 5,772,744 | +0.09(+0.68%) |
Jul 02, 2019 | 13.96 | 14.01 | 13.74 | 13.83 | 11,556,270 | -0.13(-0.95%) |
Jul 01, 2019 | 14.05 | 14.15 | 13.84 | 13.97 | 10,289,321 | +0.07(+0.51%) |
Jun 28, 2019 | 13.76 | 13.92 | 13.58 | 13.90 | 16,942,586 | +0.32(+2.36%) |
Jun 27, 2019 | 13.51 | 13.69 | 13.50 | 13.58 | 14,010,274 | +0.13(+0.99%) |
Jun 26, 2019 | 13.38 | 13.53 | 13.36 | 13.44 | 11,663,019 | +0.11(+0.82%) |
Jun 25, 2019 | 13.36 | 13.39 | 13.15 | 13.33 | 11,156,697 | -0.05(-0.41%) |
Jun 24, 2019 | 13.36 | 13.56 | 13.27 | 13.39 | 11,505,927 | +0.04(+0.29%) |
Jun 21, 2019 | 13.29 | 13.51 | 13.26 | 13.35 | 23,639,178 | +0.13(+1.01%) |
Jun 20, 2019 | 13.31 | 13.34 | 12.89 | 13.22 | 20,478,052 | -0.06(-0.47%) |
Jun 19, 2019 | 13.53 | 13.69 | 13.23 | 13.28 | 11,636,577 | -0.19(-1.40%) |
Jun 18, 2019 | 13.22 | 13.49 | 13.15 | 13.47 | 12,771,646 | +0.25(+1.90%) |
Jun 17, 2019 | 13.42 | 13.53 | 13.18 | 13.22 | 8,318,905 | -0.21(-1.57%) |
Jun 14, 2019 | 13.36 | 13.43 | 13.13 | 13.43 | 10,217,767 | +0.06(+0.47%) |
Jun 13, 2019 | 13.38 | 13.47 | 13.29 | 13.36 | 6,805,931 | +0.04(+0.29%) |
Jun 12, 2019 | 13.47 | 13.60 | 13.27 | 13.33 | 6,811,360 | -0.17(-1.28%) |
Jun 11, 2019 | 13.34 | 13.61 | 13.34 | 13.50 | 11,740,091 | +0.25(+1.89%) |
Jun 10, 2019 | 13.23 | 13.43 | 13.22 | 13.25 | 15,748,371 | +0.16(+1.26%) |
Jun 07, 2019 | 13.19 | 13.22 | 13.06 | 13.08 | 9,714,906 | -0.18(-1.36%) |
Jun 06, 2019 | 13.20 | 13.31 | 13.09 | 13.26 | 6,125,001 | +0.04(+0.30%) |
Jun 05, 2019 | 13.26 | 13.29 | 13.02 | 13.22 | 8,948,738 | -0.04(-0.30%) |
Jun 04, 2019 | 12.97 | 13.29 | 12.91 | 13.26 | 9,642,076 | +0.52(+4.05%) |
Jun 03, 2019 | 12.48 | 12.82 | 12.42 | 12.75 | 9,665,188 | +0.24(+1.94%) |
May 31, 2019 | 12.57 | 12.69 | 12.49 | 12.50 | 10,721,394 | -0.26(-2.02%) |
May 30, 2019 | 12.92 | 13.02 | 12.64 | 12.76 | 6,405,915 | -0.14(-1.09%) |
May 29, 2019 | 12.66 | 12.93 | 12.56 | 12.90 | 9,359,773 | +0.10(+0.79%) |
May 28, 2019 | 12.94 | 13.01 | 12.80 | 12.80 | 9,766,594 | -0.22(-1.68%) |
May 24, 2019 | 12.88 | 13.05 | 12.86 | 13.02 | 7,500,249 | +0.22(+1.71%) |
May 23, 2019 | 12.82 | 12.85 | 12.65 | 12.80 | 9,183,044 | -0.15(-1.14%) |
May 22, 2019 | 13.05 | 13.05 | 12.95 | 12.95 | 10,469,439 | -0.19(-1.42%) |
May 21, 2019 | 13.11 | 13.27 | 13.10 | 13.13 | 10,029,539 | +0.06(+0.47%) |
May 20, 2019 | 12.99 | 13.14 | 12.96 | 13.07 | 11,786,515 | +0.09(+0.72%) |
May 17, 2019 | 12.82 | 13.26 | 12.82 | 12.98 | 13,551,284 | -0.02(-0.12%) |
May 16, 2019 | 12.95 | 13.13 | 12.91 | 12.99 | 9,489,756 | +0.16(+1.21%) |
May 15, 2019 | 12.87 | 12.95 | 12.63 | 12.84 | 15,025,559 | -0.27(-2.07%) |
May 14, 2019 | 12.80 | 13.18 | 12.80 | 13.11 | 18,376,332 | +0.30(+2.36%) |
May 13, 2019 | 13.11 | 13.16 | 12.75 | 12.81 | 20,195,118 | -0.60(-4.45%) |
May 10, 2019 | 13.30 | 13.48 | 13.14 | 13.41 | 11,856,018 | +0.01(+0.06%) |
May 09, 2019 | 13.18 | 13.42 | 13.06 | 13.40 | 13,124,117 | +0.09(+0.64%) |
May 08, 2019 | 13.39 | 13.49 | 13.30 | 13.31 | 16,198,787 | -0.13(-0.98%) |
May 07, 2019 | 13.51 | 13.61 | 13.36 | 13.44 | 13,327,500 | -0.26(-1.87%) |
May 06, 2019 | 13.47 | 13.82 | 13.47 | 13.70 | 11,899,396 | -0.03(-0.23%) |
May 03, 2019 | 13.67 | 13.82 | 13.62 | 13.73 | 14,065,052 | +0.09(+0.62%) |
May 02, 2019 | 13.48 | 13.65 | 13.40 | 13.65 | 12,642,582 | +0.20(+1.50%) |
May 01, 2019 | 13.59 | 13.68 | 13.33 | 13.44 | 15,275,441 | -0.16(-1.14%) |
Apr 30, 2019 | 13.61 | 13.68 | 13.44 | 13.60 | 11,301,273 | +0.01(+0.06%) |
Apr 29, 2019 | 13.44 | 13.67 | 13.42 | 13.59 | 13,148,488 | +0.19(+1.45%) |
Apr 26, 2019 | 13.30 | 13.42 | 13.18 | 13.40 | 9,848,440 | +0.12(+0.87%) |
Apr 25, 2019 | 13.20 | 13.41 | 13.09 | 13.28 | 11,733,086 | +0.01(+0.06%) |
Apr 24, 2019 | 13.21 | 13.34 | 13.07 | 13.27 | 12,223,515 | -0.04(-0.29%) |
Apr 23, 2019 | 13.10 | 13.34 | 12.91 | 13.31 | 21,919,618 | +0.15(+1.12%) |
Apr 22, 2019 | 12.94 | 13.21 | 12.86 | 13.16 | 18,809,792 | +0.15(+1.19%) |
Apr 18, 2019 | 13.10 | 13.19 | 12.83 | 13.01 | 25,212,688 | -0.29(-2.21%) |
Apr 17, 2019 | 13.21 | 13.33 | 13.07 | 13.30 | 15,832,032 | +0.15(+1.12%) |
Apr 16, 2019 | 12.94 | 13.20 | 12.83 | 13.16 | 13,343,808 | +0.25(+1.92%) |
Apr 15, 2019 | 13.06 | 13.11 | 12.87 | 12.91 | 13,884,997 | -0.17(-1.30%) |
Apr 12, 2019 | 13.00 | 13.16 | 12.77 | 13.08 | 16,570,137 | +0.34(+2.68%) |
Apr 11, 2019 | 12.79 | 12.89 | 12.67 | 12.74 | 16,508,146 | +0.04(+0.31%) |
Apr 10, 2019 | 12.71 | 12.75 | 12.49 | 12.70 | 14,728,044 | +0.10(+0.80%) |
Apr 09, 2019 | 12.72 | 12.75 | 12.54 | 12.60 | 13,108,650 | -0.21(-1.63%) |
Apr 08, 2019 | 12.79 | 12.91 | 12.75 | 12.81 | 12,052,808 | -0.05(-0.36%) |
Apr 05, 2019 | 12.79 | 12.88 | 12.70 | 12.86 | 17,972,964 | +0.09(+0.67%) |
Apr 04, 2019 | 12.61 | 12.89 | 12.61 | 12.77 | 15,264,806 | +0.04(+0.30%) |
Apr 03, 2019 | 12.90 | 13.07 | 12.61 | 12.73 | 17,308,232 | -0.03(-0.24%) |
Apr 02, 2019 | 12.64 | 12.89 | 12.60 | 12.76 | 13,888,070 | +0.09(+0.73%) |
Apr 01, 2019 | 12.37 | 12.70 | 12.34 | 12.67 | 15,030,477 | +0.46(+3.81%) |
Mar 29, 2019 | 12.32 | 12.36 | 12.17 | 12.20 | 17,524,240 | +0.04(+0.32%) |
Mar 28, 2019 | 11.93 | 12.19 | 11.93 | 12.17 | 24,834,148 | +0.26(+2.15%) |
Mar 27, 2019 | 11.89 | 12.00 | 11.81 | 11.91 | 17,366,026 | -0.03(-0.26%) |
Mar 26, 2019 | 11.72 | 11.96 | 11.70 | 11.94 | 25,585,198 | +0.32(+2.73%) |
Mar 25, 2019 | 11.63 | 11.80 | 11.48 | 11.62 | 24,894,776 | +0.02(+0.20%) |
Mar 22, 2019 | 12.21 | 12.23 | 11.55 | 11.60 | 43,874,936 | -0.75(-6.09%) |
Mar 21, 2019 | 12.70 | 12.72 | 12.32 | 12.35 | 32,069,418 | -0.46(-3.57%) |
Mar 20, 2019 | 13.46 | 13.47 | 12.79 | 12.81 | 22,570,500 | -0.72(-5.33%) |
Mar 19, 2019 | 13.84 | 13.84 | 13.51 | 13.53 | 28,769,246 | -0.20(-1.47%) |
Mar 18, 2019 | 13.48 | 13.73 | 13.48 | 13.73 | 15,664,926 | +0.26(+1.96%) |
Mar 15, 2019 | 13.47 | 13.56 | 13.43 | 13.47 | 39,564,112 | -0.03(-0.23%) |
Mar 14, 2019 | 13.43 | 13.58 | 13.39 | 13.50 | 11,765,021 | +0.08(+0.58%) |
Mar 13, 2019 | 13.28 | 13.47 | 13.24 | 13.42 | 14,235,937 | +0.19(+1.46%) |
Mar 12, 2019 | 13.20 | 13.33 | 13.17 | 13.23 | 14,230,428 | +0.09(+0.65%) |
Mar 11, 2019 | 13.05 | 13.30 | 13.00 | 13.14 | 20,268,338 | +0.15(+1.13%) |
Mar 08, 2019 | 12.79 | 13.00 | 12.77 | 12.99 | 9,982,915 | +0.05(+0.42%) |
Mar 07, 2019 | 13.06 | 13.06 | 12.85 | 12.94 | 12,395,920 | -0.17(-1.30%) |
Mar 06, 2019 | 13.31 | 13.37 | 13.08 | 13.11 | 11,052,110 | -0.22(-1.68%) |
Mar 05, 2019 | 13.31 | 13.41 | 13.06 | 13.34 | 12,438,114 | -0.03(-0.23%) |
Mar 04, 2019 | 13.48 | 13.67 | 13.22 | 13.37 | 20,823,698 | -0.07(-0.52%) |
Mar 01, 2019 | 13.64 | 13.73 | 13.36 | 13.44 | 18,069,152 | -0.12(-0.85%) |
Feb 28, 2019 | 13.55 | 13.62 | 13.49 | 13.55 | 9,042,153 | +0.02(+0.17%) |
Feb 27, 2019 | 13.44 | 13.55 | 13.34 | 13.53 | 13,792,015 | +0.17(+1.26%) |
Feb 26, 2019 | 13.46 | 13.55 | 13.34 | 13.36 | 12,861,904 | -0.15(-1.14%) |
Feb 25, 2019 | 13.62 | 13.68 | 13.49 | 13.51 | 9,125,371 | -0.03(-0.23%) |
Feb 22, 2019 | 13.59 | 13.61 | 13.39 | 13.54 | 9,924,924 | -0.04(-0.28%) |
Feb 21, 2019 | 13.78 | 13.80 | 13.50 | 13.58 | 10,561,272 | -0.19(-1.39%) |
Feb 20, 2019 | 13.58 | 13.77 | 13.51 | 13.77 | 12,594,771 | +0.16(+1.18%) |
Feb 19, 2019 | 13.33 | 13.67 | 13.28 | 13.61 | 16,129,328 | +0.18(+1.31%) |
Feb 15, 2019 | 13.21 | 13.44 | 13.17 | 13.44 | 10,460,670 | +0.38(+2.88%) |
Feb 14, 2019 | 13.05 | 13.12 | 12.90 | 13.06 | 8,381,868 | -0.12(-0.93%) |
Feb 13, 2019 | 13.28 | 13.30 | 13.09 | 13.18 | 11,692,634 | -0.04(-0.29%) |
Feb 12, 2019 | 13.18 | 13.34 | 13.18 | 13.22 | 9,379,715 | +0.16(+1.23%) |
Feb 11, 2019 | 13.08 | 13.11 | 12.98 | 13.06 | 12,635,243 | +0.04(+0.29%) |
Feb 08, 2019 | 13.05 | 13.07 | 12.83 | 13.02 | 23,034,222 | -0.08(-0.59%) |
Feb 07, 2019 | 13.01 | 13.43 | 12.89 | 13.10 | 48,511,332 | +0.45(+3.52%) |
Feb 06, 2019 | 12.52 | 12.71 | 12.48 | 12.65 | 21,012,284 | +0.10(+0.79%) |
Feb 05, 2019 | 12.76 | 12.76 | 12.49 | 12.55 | 18,451,824 | -0.18(-1.45%) |
Feb 04, 2019 | 12.70 | 12.81 | 12.58 | 12.74 | 16,215,900 | -0.02(-0.18%) |