Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.58 | 14.65 | 14.56 | 14.65 | 2,898,078 | -0.22(-1.49%) |
Nov 27, 2019 | 14.77 | 14.88 | 14.72 | 14.87 | 4,208,301 | +0.28(+1.91%) |
Nov 26, 2019 | 14.61 | 14.64 | 14.53 | 14.59 | 5,339,120 | +0.01(+0.05%) |
Nov 25, 2019 | 14.58 | 14.60 | 14.52 | 14.59 | 5,089,230 | +0.15(+1.05%) |
Nov 22, 2019 | 14.38 | 14.44 | 14.34 | 14.43 | 4,192,555 | +0.30(+2.14%) |
Nov 21, 2019 | 14.16 | 14.17 | 14.10 | 14.13 | 2,584,801 | +0.01(+0.10%) |
Nov 20, 2019 | 14.10 | 14.20 | 14.07 | 14.12 | 3,685,233 | -0.18(-1.26%) |
Nov 19, 2019 | 14.31 | 14.33 | 14.23 | 14.30 | 4,326,110 | +0.12(+0.81%) |
Nov 18, 2019 | 14.28 | 14.31 | 14.17 | 14.18 | 4,139,248 | -0.13(-0.91%) |
Nov 15, 2019 | 14.36 | 14.45 | 14.30 | 14.31 | 7,210,617 | -0.48(-3.22%) |
Nov 14, 2019 | 14.89 | 14.94 | 14.73 | 14.79 | 4,802,909 | -0.43(-2.84%) |
Nov 13, 2019 | 15.05 | 15.26 | 15.05 | 15.22 | 3,706,414 | -0.10(-0.66%) |
Nov 12, 2019 | 15.39 | 15.66 | 15.22 | 15.32 | 7,615,078 | +0.51(+3.46%) |
Nov 11, 2019 | 14.81 | 14.90 | 14.74 | 14.81 | 6,071,467 | -0.10(-0.68%) |
Nov 08, 2019 | 15.04 | 15.06 | 14.90 | 14.91 | 4,627,511 | -0.17(-1.10%) |
Nov 07, 2019 | 15.10 | 15.15 | 15.03 | 15.08 | 3,382,556 | +0.04(+0.29%) |
Nov 06, 2019 | 15.13 | 15.13 | 14.98 | 15.03 | 4,305,714 | +0.00(+0.00%) |
Nov 05, 2019 | 14.90 | 15.04 | 14.88 | 15.03 | 3,919,223 | +0.22(+1.51%) |
Nov 04, 2019 | 14.87 | 14.94 | 14.81 | 14.81 | 3,067,695 | +0.05(+0.34%) |
Nov 01, 2019 | 14.69 | 14.77 | 14.68 | 14.76 | 2,689,349 | +0.04(+0.24%) |
Oct 31, 2019 | 14.66 | 14.74 | 14.60 | 14.72 | 2,312,267 | +0.09(+0.64%) |
Oct 30, 2019 | 14.56 | 14.66 | 14.54 | 14.63 | 4,264,206 | -0.03(-0.20%) |
Oct 29, 2019 | 14.69 | 14.73 | 14.60 | 14.66 | 3,043,422 | -0.17(-1.17%) |
Oct 28, 2019 | 14.77 | 14.87 | 14.76 | 14.83 | 2,559,890 | +0.05(+0.34%) |
Oct 25, 2019 | 14.75 | 14.85 | 14.75 | 14.78 | 2,650,791 | -0.11(-0.73%) |
Oct 24, 2019 | 14.95 | 14.97 | 14.84 | 14.89 | 3,612,625 | -0.22(-1.48%) |
Oct 23, 2019 | 15.00 | 15.12 | 14.99 | 15.11 | 3,539,417 | +0.17(+1.11%) |
Oct 22, 2019 | 14.94 | 15.01 | 14.87 | 14.95 | 4,652,427 | +0.13(+0.88%) |
Oct 21, 2019 | 14.98 | 15.01 | 14.78 | 14.82 | 3,958,696 | -0.04(-0.29%) |
Oct 18, 2019 | 14.87 | 14.95 | 14.85 | 14.86 | 3,575,072 | -0.04(-0.24%) |
Oct 17, 2019 | 14.94 | 14.96 | 14.81 | 14.90 | 3,658,885 | +0.06(+0.39%) |
Oct 16, 2019 | 14.85 | 14.92 | 14.78 | 14.84 | 3,275,320 | +0.03(+0.19%) |
Oct 15, 2019 | 14.71 | 14.86 | 14.66 | 14.81 | 6,429,296 | +0.26(+1.78%) |
Oct 14, 2019 | 14.59 | 14.65 | 14.50 | 14.55 | 2,919,250 | -0.03(-0.20%) |
Oct 11, 2019 | 14.71 | 14.74 | 14.58 | 14.58 | 4,442,627 | +0.09(+0.65%) |
Oct 10, 2019 | 14.27 | 14.51 | 14.23 | 14.48 | 5,047,366 | +0.35(+2.45%) |
Oct 09, 2019 | 14.21 | 14.23 | 14.11 | 14.14 | 5,137,863 | -0.01(-0.05%) |
Oct 08, 2019 | 14.17 | 14.20 | 14.10 | 14.15 | 3,774,007 | -0.10(-0.71%) |
Oct 07, 2019 | 14.26 | 14.31 | 14.22 | 14.25 | 3,633,531 | +0.20(+1.44%) |
Oct 04, 2019 | 13.84 | 14.05 | 13.84 | 14.04 | 3,570,634 | +0.15(+1.09%) |
Oct 03, 2019 | 13.74 | 13.92 | 13.69 | 13.89 | 3,927,484 | +0.14(+1.00%) |
Oct 02, 2019 | 13.99 | 14.00 | 13.71 | 13.76 | 7,040,964 | -0.23(-1.65%) |
Oct 01, 2019 | 14.10 | 14.11 | 13.92 | 13.99 | 6,653,258 | -0.37(-2.56%) |
Sep 30, 2019 | 14.41 | 14.41 | 14.33 | 14.36 | 3,596,393 | +0.06(+0.40%) |
Sep 27, 2019 | 14.43 | 14.46 | 14.25 | 14.30 | 3,556,348 | -0.16(-1.10%) |
Sep 26, 2019 | 14.47 | 14.51 | 14.42 | 14.46 | 5,219,625 | +0.15(+1.06%) |
Sep 25, 2019 | 14.26 | 14.35 | 14.21 | 14.30 | 3,474,921 | +0.01(+0.10%) |
Sep 24, 2019 | 14.40 | 14.41 | 14.23 | 14.29 | 5,401,985 | +0.01(+0.05%) |
Sep 23, 2019 | 14.25 | 14.33 | 14.25 | 14.28 | 2,860,608 | -0.03(-0.20%) |
Sep 20, 2019 | 14.47 | 14.48 | 14.25 | 14.31 | 5,916,429 | -0.08(-0.55%) |
Sep 19, 2019 | 14.30 | 14.48 | 14.29 | 14.39 | 4,410,871 | +0.35(+2.52%) |
Sep 18, 2019 | 14.05 | 14.07 | 13.97 | 14.04 | 3,732,451 | -0.15(-1.07%) |
Sep 17, 2019 | 14.06 | 14.24 | 13.98 | 14.19 | 4,760,177 | -0.02(-0.15%) |
Sep 16, 2019 | 14.22 | 14.30 | 14.20 | 14.21 | 3,516,579 | -0.19(-1.35%) |
Sep 13, 2019 | 14.42 | 14.48 | 14.36 | 14.41 | 4,412,668 | +0.11(+0.76%) |
Sep 12, 2019 | 14.30 | 14.35 | 14.22 | 14.30 | 4,724,015 | +0.08(+0.56%) |
Sep 11, 2019 | 14.02 | 14.23 | 14.00 | 14.22 | 4,677,800 | +0.22(+1.54%) |
Sep 10, 2019 | 13.94 | 14.04 | 13.94 | 14.00 | 3,670,405 | +0.14(+0.99%) |
Sep 09, 2019 | 13.76 | 13.88 | 13.72 | 13.86 | 4,468,617 | +0.06(+0.42%) |
Sep 06, 2019 | 13.71 | 13.82 | 13.69 | 13.81 | 3,686,308 | +0.22(+1.65%) |
Sep 05, 2019 | 13.76 | 13.76 | 13.55 | 13.58 | 4,453,087 | -0.19(-1.41%) |
Sep 04, 2019 | 13.77 | 13.80 | 13.68 | 13.78 | 4,149,058 | +0.08(+0.58%) |
Sep 03, 2019 | 13.59 | 13.74 | 13.58 | 13.70 | 5,318,066 | +0.13(+0.96%) |
Aug 30, 2019 | 13.62 | 13.65 | 13.51 | 13.57 | 4,886,598 | -0.07(-0.53%) |
Aug 29, 2019 | 13.70 | 13.71 | 13.61 | 13.64 | 4,679,614 | +0.17(+1.29%) |
Aug 28, 2019 | 13.36 | 13.48 | 13.32 | 13.47 | 4,471,493 | +0.16(+1.19%) |
Aug 27, 2019 | 13.31 | 13.37 | 13.28 | 13.31 | 3,637,255 | +0.05(+0.38%) |
Aug 26, 2019 | 13.19 | 13.26 | 13.13 | 13.26 | 2,966,317 | +0.07(+0.55%) |
Aug 23, 2019 | 13.35 | 13.42 | 13.16 | 13.19 | 4,119,600 | -0.04(-0.33%) |
Aug 22, 2019 | 13.30 | 13.32 | 13.16 | 13.23 | 3,888,783 | +0.10(+0.77%) |
Aug 21, 2019 | 13.16 | 13.18 | 13.08 | 13.13 | 3,381,589 | +0.20(+1.56%) |
Aug 20, 2019 | 12.97 | 13.00 | 12.89 | 12.93 | 3,716,715 | -0.23(-1.75%) |
Aug 19, 2019 | 13.11 | 13.17 | 13.09 | 13.16 | 4,677,059 | -0.06(-0.49%) |
Aug 16, 2019 | 13.08 | 13.24 | 13.01 | 13.22 | 4,766,902 | +0.32(+2.52%) |
Aug 15, 2019 | 12.99 | 13.04 | 12.85 | 12.90 | 3,768,058 | -0.01(-0.06%) |
Aug 14, 2019 | 12.91 | 12.98 | 12.90 | 12.91 | 4,608,874 | -0.16(-1.21%) |
Aug 13, 2019 | 13.06 | 13.14 | 12.96 | 13.06 | 4,730,595 | +0.19(+1.51%) |
Aug 12, 2019 | 13.01 | 13.02 | 12.87 | 12.87 | 3,571,368 | -0.12(-0.89%) |
Aug 09, 2019 | 12.97 | 13.04 | 12.96 | 12.99 | 3,221,393 | -0.14(-1.04%) |
Aug 08, 2019 | 13.14 | 13.19 | 13.09 | 13.12 | 4,081,856 | +0.16(+1.22%) |
Aug 07, 2019 | 12.76 | 12.98 | 12.75 | 12.96 | 4,394,941 | +0.09(+0.67%) |
Aug 06, 2019 | 12.85 | 12.91 | 12.79 | 12.88 | 4,490,984 | -0.02(-0.17%) |
Aug 05, 2019 | 12.95 | 12.97 | 12.83 | 12.90 | 3,944,517 | -0.31(-2.35%) |
Aug 02, 2019 | 13.15 | 13.22 | 13.05 | 13.21 | 6,568,724 | +0.01(+0.11%) |
Aug 01, 2019 | 13.24 | 13.30 | 13.11 | 13.19 | 5,926,398 | +0.13(+0.99%) |
Jul 31, 2019 | 13.15 | 13.27 | 13.01 | 13.06 | 7,566,114 | -0.19(-1.47%) |
Jul 30, 2019 | 13.29 | 13.31 | 13.18 | 13.26 | 5,216,416 | -0.04(-0.33%) |
Jul 29, 2019 | 13.48 | 13.51 | 13.27 | 13.30 | 10,107,639 | +0.14(+1.10%) |
Jul 26, 2019 | 12.88 | 13.18 | 12.85 | 13.16 | 14,598,906 | +1.35(+11.42%) |
Jul 25, 2019 | 11.85 | 11.88 | 11.78 | 11.81 | 7,466,531 | -0.01(-0.12%) |
Jul 24, 2019 | 11.73 | 11.86 | 11.72 | 11.82 | 5,246,040 | +0.14(+1.23%) |
Jul 23, 2019 | 11.68 | 11.79 | 11.64 | 11.68 | 6,218,759 | +0.19(+1.63%) |
Jul 22, 2019 | 11.56 | 11.58 | 11.44 | 11.49 | 4,717,172 | -0.12(-1.06%) |
Jul 19, 2019 | 11.56 | 11.67 | 11.55 | 11.62 | 4,195,467 | +0.14(+1.19%) |
Jul 18, 2019 | 11.43 | 11.49 | 11.36 | 11.48 | 4,215,420 | +0.17(+1.53%) |
Jul 17, 2019 | 11.31 | 11.35 | 11.25 | 11.31 | 4,402,754 | -0.05(-0.44%) |
Jul 16, 2019 | 11.49 | 11.50 | 11.35 | 11.36 | 6,452,616 | -0.40(-3.43%) |
Jul 15, 2019 | 11.73 | 11.80 | 11.72 | 11.76 | 4,974,327 | -0.13(-1.09%) |
Jul 12, 2019 | 11.87 | 11.92 | 11.84 | 11.89 | 3,143,584 | -0.08(-0.66%) |
Jul 11, 2019 | 11.98 | 12.01 | 11.91 | 11.97 | 2,992,846 | +0.06(+0.55%) |
Jul 10, 2019 | 11.95 | 11.98 | 11.87 | 11.90 | 4,878,759 | -0.03(-0.24%) |
Jul 09, 2019 | 11.90 | 12.00 | 11.89 | 11.93 | 7,967,334 | -0.07(-0.60%) |
Jul 08, 2019 | 12.03 | 12.08 | 11.98 | 12.00 | 4,817,926 | -0.13(-1.07%) |
Jul 05, 2019 | 12.11 | 12.15 | 12.02 | 12.13 | 4,485,900 | +0.24(+2.00%) |
Jul 03, 2019 | 11.93 | 12.01 | 11.88 | 11.90 | 2,660,638 | +0.21(+1.79%) |
Jul 02, 2019 | 11.58 | 11.72 | 11.56 | 11.69 | 3,851,113 | +0.03(+0.25%) |
Jul 01, 2019 | 11.68 | 11.69 | 11.50 | 11.66 | 4,163,622 | -0.12(-0.98%) |
Jun 28, 2019 | 11.80 | 11.83 | 11.74 | 11.77 | 3,685,614 | +0.05(+0.43%) |
Jun 27, 2019 | 11.69 | 11.77 | 11.67 | 11.72 | 3,418,105 | +0.22(+1.94%) |
Jun 26, 2019 | 11.45 | 11.56 | 11.41 | 11.50 | 6,731,415 | +0.19(+1.66%) |
Jun 25, 2019 | 11.34 | 11.41 | 11.25 | 11.31 | 8,726,542 | -0.22(-1.94%) |
Jun 24, 2019 | 11.59 | 11.62 | 11.51 | 11.54 | 3,391,532 | -0.10(-0.87%) |
Jun 21, 2019 | 11.62 | 11.66 | 11.56 | 11.64 | 4,645,542 | -0.12(-1.04%) |
Jun 20, 2019 | 11.67 | 11.77 | 11.67 | 11.76 | 4,756,093 | +0.15(+1.30%) |
Jun 19, 2019 | 11.49 | 11.63 | 11.47 | 11.61 | 3,634,633 | -0.04(-0.31%) |
Jun 18, 2019 | 11.58 | 11.71 | 11.58 | 11.64 | 4,563,348 | +0.17(+1.44%) |
Jun 17, 2019 | 11.48 | 11.54 | 11.46 | 11.48 | 3,279,111 | -0.06(-0.50%) |
Jun 14, 2019 | 11.65 | 11.66 | 11.54 | 11.54 | 4,748,178 | -0.19(-1.66%) |
Jun 13, 2019 | 11.77 | 11.82 | 11.70 | 11.73 | 3,015,935 | -0.01(-0.12%) |
Jun 12, 2019 | 11.82 | 11.85 | 11.73 | 11.74 | 3,009,835 | -0.13(-1.06%) |
Jun 11, 2019 | 11.98 | 12.00 | 11.84 | 11.87 | 4,489,903 | +0.03(+0.27%) |
Jun 10, 2019 | 11.80 | 11.87 | 11.78 | 11.84 | 5,111,363 | -0.01(-0.12%) |
Jun 07, 2019 | 11.81 | 11.96 | 11.80 | 11.85 | 5,987,581 | +0.19(+1.61%) |
Jun 06, 2019 | 11.74 | 11.74 | 11.62 | 11.67 | 5,181,758 | -0.10(-0.83%) |
Jun 05, 2019 | 11.85 | 11.87 | 11.74 | 11.76 | 7,462,032 | -0.08(-0.65%) |
Jun 04, 2019 | 11.86 | 11.89 | 11.75 | 11.84 | 7,986,704 | +0.37(+3.24%) |
Jun 03, 2019 | 11.37 | 11.48 | 11.36 | 11.47 | 3,864,260 | +0.11(+0.93%) |
May 31, 2019 | 11.38 | 11.46 | 11.34 | 11.36 | 5,105,812 | -0.12(-1.04%) |
May 30, 2019 | 11.44 | 11.53 | 11.38 | 11.48 | 8,096,149 | +0.06(+0.55%) |
May 29, 2019 | 11.44 | 11.47 | 11.34 | 11.42 | 9,351,903 | +0.24(+2.13%) |
May 28, 2019 | 11.25 | 11.31 | 11.17 | 11.18 | 7,340,559 | -0.03(-0.25%) |
May 24, 2019 | 11.22 | 11.23 | 11.14 | 11.21 | 5,967,242 | +0.30(+2.76%) |
May 23, 2019 | 10.92 | 10.94 | 10.89 | 10.91 | 4,354,161 | -0.20(-1.83%) |
May 22, 2019 | 11.08 | 11.15 | 11.06 | 11.11 | 5,935,021 | -0.08(-0.75%) |
May 21, 2019 | 11.27 | 11.28 | 11.16 | 11.20 | 7,408,897 | -0.04(-0.31%) |
May 20, 2019 | 11.02 | 11.26 | 11.01 | 11.23 | 9,585,940 | +0.20(+1.78%) |
May 17, 2019 | 11.04 | 11.10 | 11.01 | 11.03 | 8,128,161 | -0.09(-0.82%) |
May 16, 2019 | 11.22 | 11.23 | 11.08 | 11.13 | 12,081,345 | -0.13(-1.18%) |
May 15, 2019 | 11.39 | 11.43 | 11.25 | 11.26 | 15,660,564 | -0.20(-1.71%) |
May 14, 2019 | 11.59 | 11.62 | 11.29 | 11.46 | 28,544,856 | -0.30(-2.56%) |
May 13, 2019 | 12.15 | 12.16 | 11.74 | 11.76 | 15,880,285 | -1.09(-8.51%) |
May 10, 2019 | 12.65 | 12.85 | 12.63 | 12.85 | 5,555,285 | +0.15(+1.21%) |
May 09, 2019 | 12.63 | 12.70 | 12.62 | 12.70 | 5,685,589 | -0.04(-0.28%) |
May 08, 2019 | 12.77 | 12.85 | 12.71 | 12.73 | 5,250,728 | -0.07(-0.55%) |
May 07, 2019 | 12.87 | 12.89 | 12.76 | 12.80 | 4,928,591 | -0.05(-0.38%) |
May 06, 2019 | 12.79 | 12.86 | 12.73 | 12.85 | 3,174,937 | -0.09(-0.70%) |
May 03, 2019 | 12.83 | 12.94 | 12.83 | 12.94 | 3,865,234 | +0.04(+0.33%) |
May 02, 2019 | 12.93 | 12.94 | 12.83 | 12.90 | 4,722,337 | -0.03(-0.22%) |
May 01, 2019 | 13.01 | 13.01 | 12.86 | 12.93 | 3,970,798 | -0.06(-0.43%) |
Apr 30, 2019 | 12.96 | 13.03 | 12.86 | 12.98 | 3,530,605 | +0.00(+0.00%) |
Apr 29, 2019 | 12.96 | 13.01 | 12.92 | 12.98 | 3,453,069 | +0.11(+0.82%) |
Apr 26, 2019 | 12.81 | 12.88 | 12.76 | 12.88 | 4,189,322 | +0.29(+2.28%) |
Apr 25, 2019 | 12.55 | 12.62 | 12.49 | 12.59 | 3,460,558 | -0.01(-0.06%) |
Apr 24, 2019 | 12.70 | 12.72 | 12.58 | 12.60 | 5,570,796 | -0.24(-1.86%) |
Apr 23, 2019 | 12.96 | 12.96 | 12.77 | 12.84 | 4,795,404 | -0.07(-0.54%) |
Apr 22, 2019 | 12.98 | 12.99 | 12.89 | 12.91 | 2,808,586 | -0.07(-0.57%) |
Apr 18, 2019 | 13.01 | 13.03 | 12.93 | 12.98 | 3,555,125 | -0.14(-1.04%) |
Apr 17, 2019 | 13.10 | 13.17 | 13.05 | 13.12 | 4,994,155 | +0.08(+0.65%) |
Apr 16, 2019 | 13.16 | 13.17 | 13.00 | 13.03 | 3,966,245 | -0.01(-0.11%) |
Apr 15, 2019 | 12.98 | 13.09 | 12.93 | 13.05 | 5,135,164 | +0.19(+1.47%) |
Apr 12, 2019 | 12.85 | 12.92 | 12.84 | 12.86 | 4,768,173 | +0.18(+1.44%) |
Apr 11, 2019 | 12.76 | 12.77 | 12.62 | 12.67 | 6,514,358 | -0.12(-0.93%) |
Apr 10, 2019 | 12.83 | 12.86 | 12.78 | 12.79 | 5,079,552 | -0.03(-0.22%) |
Apr 09, 2019 | 12.87 | 12.89 | 12.81 | 12.82 | 3,419,853 | -0.04(-0.33%) |
Apr 08, 2019 | 12.89 | 12.90 | 12.77 | 12.86 | 4,061,230 | +0.00(+0.00%) |
Apr 05, 2019 | 12.84 | 12.90 | 12.78 | 12.86 | 5,789,792 | -0.36(-2.76%) |
Apr 04, 2019 | 13.17 | 13.28 | 13.17 | 13.23 | 4,052,324 | -0.01(-0.05%) |
Apr 03, 2019 | 13.18 | 13.26 | 13.18 | 13.24 | 5,229,991 | +0.22(+1.72%) |
Apr 02, 2019 | 12.95 | 13.03 | 12.92 | 13.01 | 4,533,502 | -0.03(-0.21%) |
Apr 01, 2019 | 13.01 | 13.10 | 12.94 | 13.04 | 5,894,757 | +0.29(+2.31%) |
Mar 29, 2019 | 12.67 | 12.75 | 12.59 | 12.74 | 5,773,388 | +0.04(+0.28%) |
Mar 28, 2019 | 12.91 | 12.92 | 12.65 | 12.71 | 5,692,243 | -0.32(-2.47%) |
Mar 27, 2019 | 13.15 | 13.17 | 13.00 | 13.03 | 5,045,454 | -0.20(-1.54%) |
Mar 26, 2019 | 13.18 | 13.26 | 13.14 | 13.24 | 6,637,405 | +0.20(+1.56%) |
Mar 25, 2019 | 13.24 | 13.30 | 12.98 | 13.03 | 8,866,653 | -0.25(-1.85%) |
Mar 22, 2019 | 13.41 | 13.45 | 13.25 | 13.28 | 13,007,455 | -0.12(-0.89%) |
Mar 21, 2019 | 13.51 | 13.52 | 13.32 | 13.40 | 9,760,159 | -0.11(-0.83%) |
Mar 20, 2019 | 13.50 | 13.60 | 13.42 | 13.51 | 8,348,250 | +0.03(+0.21%) |
Mar 19, 2019 | 13.52 | 13.55 | 13.44 | 13.48 | 5,420,934 | +0.10(+0.73%) |
Mar 18, 2019 | 13.37 | 13.40 | 13.28 | 13.38 | 4,219,927 | +0.04(+0.26%) |
Mar 15, 2019 | 13.25 | 13.36 | 13.21 | 13.35 | 9,295,991 | +0.32(+2.42%) |
Mar 14, 2019 | 13.04 | 13.07 | 12.99 | 13.03 | 5,430,614 | +0.12(+0.92%) |
Mar 13, 2019 | 12.88 | 12.94 | 12.75 | 12.91 | 8,628,574 | +0.18(+1.43%) |
Mar 12, 2019 | 12.69 | 12.81 | 12.65 | 12.73 | 5,517,237 | -0.02(-0.16%) |
Mar 11, 2019 | 12.56 | 12.79 | 12.52 | 12.75 | 6,835,645 | +0.25(+2.02%) |
Mar 08, 2019 | 12.52 | 12.56 | 12.40 | 12.50 | 7,108,539 | +0.10(+0.79%) |
Mar 07, 2019 | 12.41 | 12.47 | 12.28 | 12.40 | 5,828,851 | +0.04(+0.28%) |
Mar 06, 2019 | 12.49 | 12.49 | 12.28 | 12.37 | 9,420,177 | +0.09(+0.74%) |
Mar 05, 2019 | 12.31 | 12.38 | 12.23 | 12.28 | 13,604,566 | +0.31(+2.58%) |
Mar 04, 2019 | 12.20 | 12.23 | 11.95 | 11.97 | 16,063,813 | -0.37(-3.01%) |
Mar 01, 2019 | 12.58 | 12.64 | 12.31 | 12.34 | 8,471,221 | -0.18(-1.40%) |
Feb 28, 2019 | 12.51 | 12.56 | 12.47 | 12.51 | 6,148,792 | +0.01(+0.11%) |
Feb 27, 2019 | 12.61 | 12.64 | 12.42 | 12.50 | 6,703,876 | -0.11(-0.89%) |
Feb 26, 2019 | 12.66 | 12.71 | 12.61 | 12.61 | 7,643,500 | -0.15(-1.15%) |
Feb 25, 2019 | 12.96 | 12.97 | 12.73 | 12.76 | 6,097,038 | -0.18(-1.36%) |
Feb 22, 2019 | 12.99 | 13.05 | 12.91 | 12.93 | 4,888,137 | +0.12(+0.93%) |
Feb 21, 2019 | 12.82 | 12.93 | 12.77 | 12.82 | 5,543,865 | -0.16(-1.24%) |
Feb 20, 2019 | 12.99 | 13.05 | 12.92 | 12.98 | 6,704,505 | +0.05(+0.38%) |
Feb 19, 2019 | 12.78 | 12.98 | 12.76 | 12.93 | 6,902,133 | +0.13(+0.99%) |
Feb 15, 2019 | 12.71 | 12.81 | 12.66 | 12.80 | 8,495,756 | +0.22(+1.78%) |
Feb 14, 2019 | 12.48 | 12.63 | 12.47 | 12.58 | 6,525,509 | +0.01(+0.06%) |
Feb 13, 2019 | 12.63 | 12.68 | 12.55 | 12.57 | 5,842,590 | -0.03(-0.22%) |
Feb 12, 2019 | 12.66 | 12.70 | 12.56 | 12.60 | 6,894,250 | -0.11(-0.83%) |
Feb 11, 2019 | 12.75 | 12.76 | 12.67 | 12.70 | 4,738,927 | +0.06(+0.44%) |
Feb 08, 2019 | 12.56 | 12.67 | 12.51 | 12.65 | 5,488,812 | -0.01(-0.06%) |
Feb 07, 2019 | 12.79 | 12.82 | 12.63 | 12.65 | 6,177,772 | -0.24(-1.85%) |
Feb 06, 2019 | 12.98 | 13.05 | 12.87 | 12.89 | 7,964,172 | +0.10(+0.77%) |
Feb 05, 2019 | 12.80 | 12.84 | 12.75 | 12.79 | 4,812,063 | +0.14(+1.11%) |
Feb 04, 2019 | 12.60 | 12.70 | 12.55 | 12.65 | 6,859,987 | -0.11(-0.88%) |
Feb 01, 2019 | 12.65 | 12.79 | 12.64 | 12.77 | 7,010,971 | -0.02(-0.16%) |
Jan 31, 2019 | 12.72 | 12.82 | 12.63 | 12.79 | 9,134,222 | +0.19(+1.50%) |
Jan 30, 2019 | 12.55 | 12.60 | 12.45 | 12.60 | 8,036,924 | +0.15(+1.18%) |
Jan 29, 2019 | 12.58 | 12.60 | 12.41 | 12.45 | 8,040,929 | -0.07(-0.56%) |
Jan 28, 2019 | 12.55 | 12.60 | 12.46 | 12.52 | 13,201,488 | -0.08(-0.61%) |
Jan 25, 2019 | 12.68 | 12.72 | 12.52 | 12.60 | 15,251,393 | -0.41(-3.18%) |
Jan 24, 2019 | 13.30 | 13.31 | 12.98 | 13.01 | 11,612,641 | -0.67(-4.87%) |
Jan 23, 2019 | 13.66 | 13.80 | 13.65 | 13.68 | 6,575,842 | +0.23(+1.72%) |
Jan 22, 2019 | 13.47 | 13.50 | 13.41 | 13.45 | 6,912,945 | -0.08(-0.62%) |
Jan 18, 2019 | 13.46 | 13.60 | 13.46 | 13.53 | 7,812,204 | +0.08(+0.57%) |
Jan 17, 2019 | 13.32 | 13.49 | 13.31 | 13.45 | 6,240,147 | +0.06(+0.42%) |
Jan 16, 2019 | 13.33 | 13.46 | 13.31 | 13.40 | 6,007,767 | +0.05(+0.37%) |
Jan 15, 2019 | 13.30 | 13.42 | 13.26 | 13.35 | 6,911,192 | -0.17(-1.24%) |
Jan 14, 2019 | 13.52 | 13.57 | 13.40 | 13.52 | 8,679,616 | -0.29(-2.13%) |
Jan 11, 2019 | 13.66 | 13.89 | 13.61 | 13.81 | 8,894,732 | +0.08(+0.61%) |
Jan 10, 2019 | 13.68 | 13.83 | 13.66 | 13.73 | 6,287,815 | +0.05(+0.36%) |
Jan 09, 2019 | 13.57 | 13.73 | 13.46 | 13.68 | 7,637,622 | -0.15(-1.06%) |
Jan 08, 2019 | 13.92 | 13.96 | 13.75 | 13.82 | 8,337,506 | -0.32(-2.28%) |
Jan 07, 2019 | 14.02 | 14.19 | 13.96 | 14.15 | 8,553,041 | +0.11(+0.75%) |
Jan 04, 2019 | 13.93 | 14.07 | 13.90 | 14.04 | 8,370,799 | +0.27(+1.99%) |
Jan 03, 2019 | 13.85 | 13.89 | 13.71 | 13.77 | 8,072,427 | -0.06(-0.41%) |
Jan 02, 2019 | 13.53 | 13.87 | 13.45 | 13.82 | 7,284,528 | +0.31(+2.28%) |
Dec 31, 2018 | 13.59 | 13.67 | 13.40 | 13.52 | 9,877,837 | -0.16(-1.18%) |
Dec 28, 2018 | 13.76 | 13.78 | 13.64 | 13.68 | 12,217,348 | +0.15(+1.09%) |
Dec 27, 2018 | 13.40 | 13.54 | 13.21 | 13.53 | 12,076,279 | -0.18(-1.33%) |
Dec 26, 2018 | 13.45 | 13.72 | 13.28 | 13.71 | 13,079,700 | +0.27(+2.03%) |
Dec 24, 2018 | 13.63 | 13.66 | 13.33 | 13.44 | 7,565,714 | -0.13(-0.93%) |
Dec 21, 2018 | 13.99 | 14.05 | 13.50 | 13.57 | 29,210,856 | -0.46(-3.25%) |
Dec 20, 2018 | 14.16 | 14.27 | 13.88 | 14.02 | 17,013,852 | +0.14(+1.01%) |
Dec 19, 2018 | 14.07 | 14.20 | 13.80 | 13.88 | 14,774,336 | -0.03(-0.20%) |
Dec 18, 2018 | 14.03 | 14.07 | 13.85 | 13.91 | 11,902,902 | -0.12(-0.85%) |
Dec 17, 2018 | 14.26 | 14.27 | 13.94 | 14.03 | 14,213,209 | -0.08(-0.55%) |
Dec 14, 2018 | 14.01 | 14.15 | 13.95 | 14.11 | 10,815,867 | +0.02(+0.15%) |
Dec 13, 2018 | 14.28 | 14.32 | 13.99 | 14.08 | 11,325,385 | -0.25(-1.71%) |
Dec 12, 2018 | 14.41 | 14.48 | 14.30 | 14.33 | 12,444,778 | +0.23(+1.64%) |
Dec 11, 2018 | 14.43 | 14.48 | 14.05 | 14.10 | 12,563,631 | -0.02(-0.15%) |
Dec 10, 2018 | 14.23 | 14.24 | 13.94 | 14.12 | 12,165,516 | -0.24(-1.66%) |
Dec 07, 2018 | 14.57 | 14.72 | 14.30 | 14.36 | 10,710,738 | -0.19(-1.30%) |
Dec 06, 2018 | 14.53 | 14.56 | 14.25 | 14.55 | 11,347,594 | +0.02(+0.15%) |
Dec 04, 2018 | 14.83 | 14.86 | 14.42 | 14.53 | 11,226,112 | -0.38(-2.54%) |