Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.755 | 8.894 | 8.296 | 8.501 | 19,510,426 | -0.34(-3.89%) |
Mar 30, 2020 | 9.050 | 9.210 | 8.509 | 8.845 | 18,510,566 | -0.34(-3.66%) |
Mar 27, 2020 | 8.788 | 9.579 | 8.771 | 9.181 | 25,367,092 | -0.21(-2.27%) |
Mar 26, 2020 | 8.173 | 9.501 | 7.911 | 9.394 | 27,447,164 | +1.34(+16.70%) |
Mar 25, 2020 | 8.214 | 8.546 | 7.878 | 8.050 | 25,185,826 | +0.04(+0.51%) |
Mar 24, 2020 | 7.640 | 8.173 | 7.574 | 8.009 | 19,062,914 | +0.99(+14.14%) |
Mar 23, 2020 | 7.419 | 7.599 | 6.820 | 7.017 | 20,369,248 | -0.52(-6.86%) |
Mar 20, 2020 | 7.788 | 8.083 | 6.968 | 7.534 | 28,942,080 | -0.13(-1.71%) |
Mar 19, 2020 | 6.525 | 8.017 | 6.107 | 7.665 | 17,036,642 | +0.98(+14.58%) |
Mar 18, 2020 | 7.870 | 7.993 | 6.509 | 6.689 | 21,848,390 | -1.71(-20.31%) |
Mar 17, 2020 | 8.427 | 8.468 | 7.632 | 8.394 | 25,067,230 | +0.20(+2.50%) |
Mar 16, 2020 | 8.198 | 9.321 | 8.189 | 8.189 | 21,866,024 | -2.25(-21.52%) |
Mar 13, 2020 | 9.780 | 10.44 | 9.296 | 10.44 | 21,126,414 | +1.52(+17.11%) |
Mar 12, 2020 | 9.165 | 9.919 | 8.632 | 8.911 | 25,557,542 | -1.13(-11.27%) |
Mar 11, 2020 | 10.56 | 10.66 | 9.911 | 10.04 | 35,864,600 | -0.92(-8.38%) |
Mar 10, 2020 | 10.54 | 11.07 | 9.886 | 10.96 | 21,106,124 | +0.99(+9.95%) |
Mar 09, 2020 | 10.93 | 10.99 | 9.960 | 9.968 | 19,470,940 | -2.22(-18.22%) |
Mar 06, 2020 | 12.36 | 12.80 | 12.03 | 12.19 | 29,029,790 | -0.91(-6.95%) |
Mar 05, 2020 | 13.14 | 13.28 | 12.94 | 13.10 | 18,638,244 | -0.58(-4.25%) |
Mar 04, 2020 | 13.42 | 13.69 | 13.07 | 13.68 | 16,908,616 | +0.39(+2.96%) |
Mar 03, 2020 | 13.82 | 14.21 | 13.07 | 13.29 | 27,842,956 | -0.62(-4.48%) |
Mar 02, 2020 | 13.29 | 13.92 | 13.02 | 13.91 | 16,283,928 | +0.66(+4.98%) |
Feb 28, 2020 | 13.05 | 13.34 | 12.84 | 13.25 | 26,713,082 | -0.29(-2.15%) |
Feb 27, 2020 | 13.96 | 14.22 | 13.53 | 13.54 | 17,240,486 | -0.78(-5.43%) |
Feb 26, 2020 | 14.75 | 14.84 | 14.31 | 14.32 | 12,636,780 | -0.30(-2.05%) |
Feb 25, 2020 | 15.42 | 15.44 | 14.56 | 14.62 | 12,916,845 | -0.76(-4.95%) |
Feb 24, 2020 | 15.40 | 15.50 | 15.26 | 15.38 | 9,199,613 | -0.56(-3.51%) |
Feb 21, 2020 | 16.11 | 16.16 | 15.80 | 15.94 | 10,004,003 | -0.28(-1.75%) |
Feb 20, 2020 | 15.93 | 16.31 | 15.93 | 16.23 | 10,393,650 | +0.23(+1.47%) |
Feb 19, 2020 | 15.91 | 16.07 | 15.84 | 15.99 | 8,541,940 | +0.14(+0.87%) |
Feb 18, 2020 | 15.93 | 15.99 | 15.63 | 15.85 | 9,391,073 | -0.14(-0.86%) |
Feb 14, 2020 | 15.97 | 16.04 | 15.88 | 15.99 | 7,835,400 | +0.01(+0.05%) |
Feb 13, 2020 | 15.89 | 15.99 | 15.80 | 15.98 | 9,313,743 | +0.01(+0.05%) |
Feb 12, 2020 | 16.06 | 16.20 | 15.94 | 15.97 | 7,381,524 | +0.01(+0.05%) |
Feb 11, 2020 | 15.91 | 16.07 | 15.83 | 15.97 | 7,923,279 | +0.15(+0.92%) |
Feb 10, 2020 | 15.80 | 15.93 | 15.79 | 15.82 | 9,906,868 | -0.06(-0.41%) |
Feb 07, 2020 | 15.74 | 15.93 | 15.67 | 15.89 | 10,747,641 | -0.01(-0.05%) |
Feb 06, 2020 | 16.34 | 16.40 | 15.89 | 15.89 | 11,208,317 | -0.32(-2.00%) |
Feb 05, 2020 | 15.91 | 16.24 | 15.91 | 16.22 | 14,143,507 | +0.53(+3.41%) |
Feb 04, 2020 | 15.67 | 15.83 | 15.65 | 15.68 | 12,888,569 | +0.30(+1.95%) |
Feb 03, 2020 | 15.31 | 15.51 | 15.30 | 15.38 | 11,689,961 | +0.22(+1.44%) |
Jan 31, 2020 | 15.26 | 15.32 | 15.10 | 15.16 | 20,385,316 | -0.30(-1.94%) |
Jan 30, 2020 | 15.13 | 15.47 | 15.05 | 15.46 | 11,877,815 | +0.16(+1.06%) |
Jan 29, 2020 | 15.49 | 15.63 | 15.30 | 15.30 | 10,415,617 | -0.17(-1.10%) |
Jan 28, 2020 | 15.37 | 15.59 | 15.30 | 15.47 | 11,020,815 | +0.20(+1.33%) |
Jan 27, 2020 | 15.26 | 15.41 | 15.16 | 15.27 | 12,847,059 | -0.36(-2.33%) |
Jan 24, 2020 | 16.16 | 16.17 | 15.50 | 15.63 | 11,544,210 | -0.44(-2.72%) |
Jan 23, 2020 | 16.02 | 16.27 | 15.71 | 16.07 | 18,193,362 | +0.17(+1.07%) |
Jan 22, 2020 | 15.86 | 15.93 | 15.77 | 15.90 | 14,920,053 | +0.10(+0.62%) |
Jan 21, 2020 | 15.79 | 15.94 | 15.70 | 15.80 | 14,322,801 | -0.07(-0.46%) |
Jan 17, 2020 | 15.84 | 15.89 | 15.74 | 15.88 | 11,951,872 | +0.15(+0.93%) |
Jan 16, 2020 | 15.65 | 15.78 | 15.58 | 15.73 | 9,641,123 | +0.19(+1.25%) |
Jan 15, 2020 | 15.65 | 15.67 | 15.46 | 15.54 | 13,938,558 | -0.27(-1.69%) |
Jan 14, 2020 | 15.80 | 15.95 | 15.74 | 15.80 | 12,486,912 | +0.02(+0.10%) |
Jan 13, 2020 | 15.80 | 15.82 | 15.67 | 15.79 | 10,740,044 | +0.02(+0.15%) |
Jan 10, 2020 | 15.96 | 15.97 | 15.72 | 15.76 | 8,511,793 | -0.19(-1.22%) |
Jan 09, 2020 | 16.04 | 16.06 | 15.87 | 15.96 | 9,669,273 | +0.03(+0.20%) |
Jan 08, 2020 | 15.79 | 16.02 | 15.76 | 15.93 | 13,204,188 | +0.15(+0.98%) |
Jan 07, 2020 | 15.87 | 15.92 | 15.69 | 15.77 | 10,590,240 | -0.12(-0.76%) |
Jan 06, 2020 | 15.90 | 15.95 | 15.78 | 15.89 | 11,382,927 | -0.24(-1.51%) |
Jan 03, 2020 | 16.14 | 16.23 | 16.02 | 16.14 | 8,512,040 | -0.28(-1.73%) |
Jan 02, 2020 | 16.50 | 16.51 | 16.22 | 16.42 | 13,700,816 | +0.02(+0.10%) |
Dec 31, 2019 | 16.38 | 16.49 | 16.33 | 16.40 | 7,608,743 | +0.02(+0.10%) |
Dec 30, 2019 | 16.57 | 16.57 | 16.37 | 16.39 | 6,600,763 | -0.05(-0.30%) |
Dec 27, 2019 | 16.54 | 16.57 | 16.39 | 16.44 | 5,919,117 | -0.07(-0.44%) |
Dec 26, 2019 | 16.52 | 16.55 | 16.42 | 16.51 | 4,418,604 | +0.02(+0.10%) |
Dec 24, 2019 | 16.42 | 16.49 | 16.40 | 16.49 | 5,388,071 | +0.08(+0.49%) |
Dec 23, 2019 | 16.53 | 16.53 | 16.40 | 16.41 | 7,333,493 | -0.12(-0.74%) |
Dec 20, 2019 | 16.54 | 16.64 | 16.40 | 16.53 | 17,679,004 | +0.15(+0.89%) |
Dec 19, 2019 | 16.50 | 16.50 | 16.33 | 16.39 | 8,634,403 | -0.07(-0.44%) |
Dec 18, 2019 | 16.57 | 16.61 | 16.44 | 16.46 | 12,082,259 | -0.04(-0.25%) |
Dec 17, 2019 | 16.35 | 16.60 | 16.27 | 16.50 | 11,388,154 | +0.20(+1.24%) |
Dec 16, 2019 | 16.36 | 16.44 | 16.27 | 16.30 | 16,955,348 | +0.04(+0.25%) |
Dec 13, 2019 | 16.42 | 16.56 | 16.19 | 16.26 | 9,013,104 | -0.27(-1.62%) |
Dec 12, 2019 | 16.02 | 16.53 | 15.97 | 16.53 | 12,600,379 | +0.60(+3.77%) |
Dec 11, 2019 | 15.99 | 16.05 | 15.89 | 15.93 | 7,065,831 | -0.05(-0.30%) |
Dec 10, 2019 | 15.87 | 16.05 | 15.81 | 15.97 | 10,471,343 | +0.06(+0.36%) |
Dec 09, 2019 | 15.89 | 15.97 | 15.82 | 15.92 | 10,485,953 | -0.02(-0.10%) |
Dec 06, 2019 | 15.86 | 16.02 | 15.86 | 15.93 | 13,944,900 | +0.29(+1.86%) |
Dec 05, 2019 | 15.54 | 15.66 | 15.46 | 15.64 | 8,684,387 | +0.17(+1.10%) |
Dec 04, 2019 | 15.30 | 15.54 | 15.24 | 15.47 | 9,605,504 | +0.26(+1.71%) |
Dec 03, 2019 | 15.23 | 15.25 | 15.03 | 15.21 | 9,477,984 | -0.24(-1.52%) |
Dec 02, 2019 | 15.67 | 15.75 | 15.44 | 15.45 | 10,902,223 | -0.12(-0.75%) |
Nov 29, 2019 | 15.59 | 15.69 | 15.55 | 15.57 | 4,744,856 | -0.05(-0.31%) |
Nov 27, 2019 | 15.57 | 15.65 | 15.48 | 15.61 | 7,579,014 | +0.13(+0.83%) |
Nov 26, 2019 | 15.50 | 15.57 | 15.43 | 15.48 | 9,736,026 | -0.10(-0.67%) |
Nov 25, 2019 | 15.49 | 15.65 | 15.45 | 15.59 | 11,588,043 | +0.13(+0.83%) |
Nov 22, 2019 | 15.36 | 15.57 | 15.35 | 15.46 | 7,589,727 | +0.13(+0.84%) |
Nov 21, 2019 | 15.37 | 15.40 | 15.16 | 15.33 | 8,919,196 | +0.02(+0.11%) |
Nov 20, 2019 | 15.31 | 15.36 | 15.15 | 15.32 | 11,550,991 | -0.02(-0.16%) |
Nov 19, 2019 | 15.29 | 15.35 | 15.12 | 15.34 | 11,250,472 | +0.11(+0.74%) |
Nov 18, 2019 | 15.16 | 15.27 | 15.11 | 15.23 | 7,597,506 | +0.00(+0.00%) |
Nov 15, 2019 | 15.22 | 15.26 | 15.13 | 15.23 | 7,506,761 | +0.08(+0.53%) |
Nov 14, 2019 | 15.10 | 15.16 | 15.00 | 15.15 | 8,547,055 | -0.01(-0.05%) |
Nov 13, 2019 | 15.23 | 15.28 | 15.06 | 15.16 | 10,292,033 | -0.26(-1.67%) |
Nov 12, 2019 | 15.41 | 15.51 | 15.33 | 15.41 | 10,180,747 | +0.00(+0.00%) |
Nov 11, 2019 | 15.41 | 15.56 | 15.40 | 15.41 | 11,048,097 | -0.13(-0.83%) |
Nov 08, 2019 | 15.44 | 15.58 | 15.38 | 15.54 | 8,020,874 | +0.05(+0.31%) |
Nov 07, 2019 | 15.49 | 15.64 | 15.44 | 15.49 | 10,997,124 | +0.14(+0.89%) |
Nov 06, 2019 | 15.28 | 15.36 | 15.17 | 15.36 | 10,510,835 | -0.05(-0.31%) |
Nov 05, 2019 | 15.25 | 15.53 | 15.22 | 15.40 | 15,126,716 | +0.18(+1.21%) |
Nov 04, 2019 | 14.80 | 15.23 | 14.80 | 15.22 | 16,508,039 | +0.54(+3.66%) |
Nov 01, 2019 | 14.60 | 14.73 | 14.50 | 14.68 | 11,382,348 | +0.26(+1.78%) |
Oct 31, 2019 | 14.55 | 14.67 | 14.29 | 14.43 | 12,840,319 | -0.24(-1.64%) |
Oct 30, 2019 | 14.77 | 14.78 | 14.51 | 14.67 | 8,903,886 | -0.14(-0.98%) |
Oct 29, 2019 | 14.65 | 14.93 | 14.63 | 14.81 | 12,643,726 | +0.06(+0.38%) |
Oct 28, 2019 | 14.69 | 14.83 | 14.65 | 14.75 | 9,731,461 | +0.14(+0.99%) |
Oct 25, 2019 | 14.48 | 14.72 | 14.48 | 14.61 | 9,376,600 | +0.02(+0.11%) |
Oct 24, 2019 | 14.63 | 14.70 | 14.48 | 14.59 | 10,848,676 | -0.04(-0.27%) |
Oct 23, 2019 | 14.52 | 14.67 | 14.49 | 14.63 | 10,016,140 | +0.08(+0.55%) |
Oct 22, 2019 | 14.54 | 14.78 | 14.41 | 14.55 | 12,862,298 | +0.00(+0.00%) |
Oct 21, 2019 | 14.45 | 14.60 | 14.42 | 14.55 | 10,489,137 | +0.29(+2.03%) |
Oct 18, 2019 | 14.02 | 14.32 | 14.02 | 14.26 | 14,720,651 | +0.21(+1.48%) |
Oct 17, 2019 | 14.42 | 14.47 | 14.02 | 14.06 | 15,385,545 | -0.14(-1.02%) |
Oct 16, 2019 | 14.33 | 14.43 | 14.13 | 14.20 | 12,505,793 | -0.07(-0.51%) |
Oct 15, 2019 | 14.18 | 14.39 | 14.11 | 14.27 | 8,097,126 | +0.15(+1.08%) |
Oct 14, 2019 | 13.88 | 14.18 | 13.86 | 14.12 | 13,552,339 | +0.15(+1.09%) |
Oct 11, 2019 | 14.14 | 14.20 | 13.96 | 13.97 | 13,225,280 | +0.17(+1.22%) |
Oct 10, 2019 | 13.56 | 13.84 | 13.56 | 13.80 | 10,717,071 | +0.32(+2.38%) |
Oct 09, 2019 | 13.56 | 13.60 | 13.42 | 13.48 | 9,898,060 | +0.04(+0.30%) |
Oct 08, 2019 | 13.63 | 13.69 | 13.43 | 13.44 | 12,166,994 | -0.43(-3.13%) |
Oct 07, 2019 | 13.86 | 14.02 | 13.78 | 13.87 | 8,113,451 | +0.01(+0.06%) |
Oct 04, 2019 | 13.80 | 13.87 | 13.61 | 13.86 | 13,172,087 | +0.13(+0.94%) |
Oct 03, 2019 | 13.61 | 13.74 | 13.32 | 13.73 | 13,059,028 | +0.05(+0.35%) |
Oct 02, 2019 | 13.81 | 13.84 | 13.55 | 13.69 | 11,603,017 | -0.26(-1.90%) |
Oct 01, 2019 | 14.45 | 14.48 | 13.91 | 13.95 | 9,871,369 | -0.37(-2.58%) |
Sep 30, 2019 | 14.36 | 14.46 | 14.24 | 14.32 | 7,804,158 | -0.02(-0.11%) |
Sep 27, 2019 | 14.41 | 14.61 | 14.26 | 14.34 | 11,083,124 | +0.06(+0.45%) |
Sep 26, 2019 | 14.31 | 14.43 | 14.26 | 14.27 | 8,149,518 | -0.10(-0.67%) |
Sep 25, 2019 | 14.19 | 14.48 | 14.18 | 14.37 | 10,388,155 | +0.20(+1.42%) |
Sep 24, 2019 | 14.31 | 14.39 | 14.06 | 14.17 | 12,880,879 | -0.11(-0.79%) |
Sep 23, 2019 | 14.14 | 14.38 | 14.04 | 14.28 | 10,574,788 | +0.02(+0.11%) |
Sep 20, 2019 | 14.42 | 14.51 | 14.19 | 14.26 | 24,311,768 | -0.22(-1.55%) |
Sep 19, 2019 | 14.62 | 14.71 | 14.45 | 14.49 | 6,163,366 | -0.13(-0.88%) |
Sep 18, 2019 | 14.50 | 14.73 | 14.38 | 14.62 | 10,250,897 | +0.06(+0.44%) |
Sep 17, 2019 | 14.64 | 14.66 | 14.39 | 14.55 | 9,338,867 | -0.17(-1.15%) |
Sep 16, 2019 | 14.46 | 14.73 | 14.41 | 14.72 | 10,710,786 | +0.06(+0.38%) |
Sep 13, 2019 | 14.65 | 14.84 | 14.55 | 14.67 | 12,997,560 | +0.19(+1.33%) |
Sep 12, 2019 | 14.35 | 14.54 | 14.14 | 14.47 | 17,438,726 | +0.02(+0.17%) |
Sep 11, 2019 | 14.56 | 14.61 | 14.27 | 14.45 | 13,667,348 | -0.10(-0.66%) |
Sep 10, 2019 | 14.29 | 14.60 | 14.28 | 14.55 | 13,712,170 | +0.36(+2.55%) |
Sep 09, 2019 | 13.67 | 14.26 | 13.61 | 14.18 | 20,389,832 | +0.70(+5.18%) |
Sep 06, 2019 | 13.65 | 13.75 | 13.48 | 13.49 | 11,258,274 | -0.19(-1.41%) |
Sep 05, 2019 | 13.45 | 13.79 | 13.39 | 13.68 | 12,510,630 | +0.51(+3.90%) |
Sep 04, 2019 | 13.16 | 13.25 | 13.10 | 13.16 | 6,794,500 | +0.14(+1.11%) |
Sep 03, 2019 | 13.21 | 13.22 | 12.93 | 13.02 | 9,360,626 | -0.30(-2.29%) |
Aug 30, 2019 | 13.31 | 13.45 | 13.26 | 13.33 | 8,542,710 | +0.12(+0.91%) |
Aug 29, 2019 | 13.12 | 13.31 | 13.08 | 13.21 | 10,284,448 | +0.24(+1.86%) |
Aug 28, 2019 | 12.60 | 13.00 | 12.60 | 12.96 | 7,647,194 | +0.27(+2.15%) |
Aug 27, 2019 | 12.88 | 12.91 | 12.59 | 12.69 | 6,997,106 | -0.12(-0.94%) |
Aug 26, 2019 | 12.80 | 12.86 | 12.66 | 12.81 | 7,364,305 | +0.13(+1.05%) |
Aug 23, 2019 | 13.04 | 13.19 | 12.62 | 12.68 | 11,170,967 | -0.47(-3.56%) |
Aug 22, 2019 | 13.09 | 13.19 | 12.98 | 13.15 | 7,306,960 | +0.15(+1.16%) |
Aug 21, 2019 | 13.03 | 13.09 | 12.89 | 13.00 | 8,995,009 | +0.10(+0.74%) |
Aug 20, 2019 | 13.00 | 13.06 | 12.88 | 12.90 | 8,911,000 | -0.22(-1.69%) |
Aug 19, 2019 | 13.22 | 13.31 | 13.07 | 13.12 | 11,985,255 | +0.09(+0.67%) |
Aug 16, 2019 | 12.75 | 13.06 | 12.74 | 13.04 | 11,278,599 | +0.40(+3.20%) |
Aug 15, 2019 | 12.76 | 12.85 | 12.56 | 12.63 | 10,887,103 | -0.06(-0.50%) |
Aug 14, 2019 | 12.73 | 12.93 | 12.56 | 12.70 | 30,408,108 | -0.36(-2.74%) |
Aug 13, 2019 | 12.81 | 13.23 | 12.74 | 13.05 | 11,375,997 | +0.20(+1.54%) |
Aug 12, 2019 | 12.88 | 12.93 | 12.78 | 12.85 | 7,561,819 | -0.21(-1.64%) |
Aug 09, 2019 | 13.04 | 13.20 | 12.94 | 13.07 | 7,856,831 | -0.04(-0.30%) |
Aug 08, 2019 | 12.96 | 13.19 | 12.92 | 13.11 | 10,267,597 | +0.29(+2.23%) |
Aug 07, 2019 | 12.84 | 12.89 | 12.58 | 12.82 | 16,055,251 | -0.39(-2.94%) |
Aug 06, 2019 | 13.22 | 13.25 | 12.89 | 13.21 | 10,413,748 | +0.16(+1.22%) |
Aug 05, 2019 | 13.35 | 13.35 | 12.90 | 13.05 | 14,660,326 | -0.60(-4.36%) |
Aug 02, 2019 | 13.74 | 13.77 | 13.42 | 13.65 | 10,550,638 | -0.10(-0.69%) |
Aug 01, 2019 | 14.60 | 14.60 | 13.72 | 13.74 | 16,978,660 | -0.83(-5.72%) |
Jul 31, 2019 | 14.69 | 14.73 | 14.50 | 14.58 | 11,236,911 | -0.13(-0.92%) |
Jul 30, 2019 | 14.42 | 14.71 | 14.40 | 14.71 | 7,690,442 | +0.16(+1.09%) |
Jul 29, 2019 | 14.65 | 14.76 | 14.54 | 14.55 | 7,032,790 | -0.13(-0.92%) |
Jul 26, 2019 | 14.45 | 14.69 | 14.37 | 14.69 | 9,620,396 | +0.31(+2.15%) |
Jul 25, 2019 | 14.61 | 14.69 | 14.31 | 14.38 | 13,796,239 | -0.25(-1.74%) |
Jul 24, 2019 | 14.27 | 14.67 | 14.27 | 14.63 | 13,274,410 | +0.37(+2.62%) |
Jul 23, 2019 | 13.81 | 14.29 | 13.77 | 14.26 | 12,856,154 | +0.48(+3.45%) |
Jul 22, 2019 | 13.85 | 13.89 | 13.74 | 13.78 | 13,046,754 | -0.06(-0.46%) |
Jul 19, 2019 | 13.76 | 13.96 | 13.72 | 13.85 | 9,575,529 | +0.11(+0.81%) |
Jul 18, 2019 | 13.62 | 13.91 | 13.53 | 13.73 | 12,767,014 | +0.14(+1.05%) |
Jul 17, 2019 | 13.69 | 13.75 | 13.55 | 13.59 | 12,371,894 | -0.20(-1.44%) |
Jul 16, 2019 | 13.81 | 13.90 | 13.64 | 13.79 | 16,829,486 | -0.17(-1.19%) |
Jul 15, 2019 | 14.19 | 14.23 | 13.90 | 13.96 | 10,678,751 | -0.22(-1.57%) |
Jul 12, 2019 | 14.19 | 14.23 | 14.07 | 14.18 | 7,618,631 | +0.03(+0.22%) |
Jul 11, 2019 | 13.98 | 14.16 | 13.95 | 14.15 | 8,197,784 | +0.17(+1.25%) |
Jul 10, 2019 | 14.11 | 14.19 | 13.93 | 13.97 | 9,316,383 | -0.18(-1.29%) |
Jul 09, 2019 | 14.07 | 14.27 | 14.00 | 14.16 | 10,037,076 | +0.02(+0.17%) |
Jul 08, 2019 | 14.17 | 14.30 | 14.06 | 14.13 | 8,546,357 | -0.15(-1.06%) |
Jul 05, 2019 | 14.27 | 14.46 | 14.22 | 14.28 | 7,211,169 | +0.17(+1.18%) |
Jul 03, 2019 | 14.08 | 14.13 | 13.95 | 14.12 | 5,696,139 | +0.10(+0.68%) |
Jul 02, 2019 | 14.15 | 14.20 | 13.93 | 14.02 | 11,402,919 | -0.13(-0.95%) |
Jul 01, 2019 | 14.23 | 14.34 | 14.03 | 14.16 | 10,152,782 | +0.07(+0.51%) |
Jun 28, 2019 | 13.95 | 14.11 | 13.77 | 14.08 | 16,717,759 | +0.33(+2.36%) |
Jun 27, 2019 | 13.69 | 13.87 | 13.68 | 13.76 | 13,824,358 | +0.13(+0.99%) |
Jun 26, 2019 | 13.56 | 13.71 | 13.54 | 13.62 | 11,508,251 | +0.11(+0.82%) |
Jun 25, 2019 | 13.54 | 13.57 | 13.33 | 13.51 | 11,008,648 | -0.06(-0.41%) |
Jun 24, 2019 | 13.54 | 13.74 | 13.45 | 13.57 | 11,353,244 | +0.04(+0.29%) |
Jun 21, 2019 | 13.46 | 13.69 | 13.44 | 13.53 | 23,325,488 | +0.13(+1.01%) |
Jun 20, 2019 | 13.49 | 13.52 | 13.06 | 13.39 | 20,206,310 | -0.06(-0.47%) |
Jun 19, 2019 | 13.71 | 13.87 | 13.41 | 13.46 | 11,482,160 | -0.19(-1.40%) |
Jun 18, 2019 | 13.39 | 13.68 | 13.33 | 13.65 | 12,602,167 | +0.25(+1.90%) |
Jun 17, 2019 | 13.60 | 13.71 | 13.36 | 13.39 | 8,208,513 | -0.21(-1.57%) |
Jun 14, 2019 | 13.54 | 13.62 | 13.31 | 13.61 | 10,082,177 | +0.06(+0.47%) |
Jun 13, 2019 | 13.56 | 13.65 | 13.46 | 13.54 | 6,715,617 | +0.04(+0.29%) |
Jun 12, 2019 | 13.65 | 13.78 | 13.45 | 13.50 | 6,720,973 | -0.17(-1.28%) |
Jun 11, 2019 | 13.52 | 13.79 | 13.52 | 13.68 | 11,584,300 | +0.25(+1.89%) |
Jun 10, 2019 | 13.41 | 13.62 | 13.39 | 13.43 | 15,539,391 | +0.17(+1.26%) |
Jun 07, 2019 | 13.37 | 13.40 | 13.23 | 13.26 | 9,585,990 | -0.18(-1.36%) |
Jun 06, 2019 | 13.38 | 13.49 | 13.27 | 13.44 | 6,043,723 | +0.04(+0.30%) |
Jun 05, 2019 | 13.44 | 13.46 | 13.20 | 13.40 | 8,829,988 | -0.04(-0.29%) |
Jun 04, 2019 | 13.14 | 13.46 | 13.08 | 13.44 | 9,514,126 | +0.52(+4.05%) |
Jun 03, 2019 | 12.65 | 12.99 | 12.58 | 12.92 | 9,536,932 | +0.25(+1.94%) |
May 31, 2019 | 12.73 | 12.86 | 12.66 | 12.67 | 10,579,121 | -0.26(-2.02%) |
May 30, 2019 | 13.09 | 13.20 | 12.81 | 12.93 | 6,320,909 | -0.14(-1.09%) |
May 29, 2019 | 12.83 | 13.10 | 12.73 | 13.08 | 9,235,569 | +0.10(+0.79%) |
May 28, 2019 | 13.12 | 13.19 | 12.97 | 12.97 | 9,636,992 | -0.22(-1.68%) |
May 24, 2019 | 13.05 | 13.23 | 13.03 | 13.20 | 7,400,721 | +0.22(+1.71%) |
May 23, 2019 | 13.00 | 13.02 | 12.82 | 12.97 | 9,061,187 | -0.15(-1.14%) |
May 22, 2019 | 13.22 | 13.22 | 13.12 | 13.12 | 10,330,511 | -0.19(-1.42%) |
May 21, 2019 | 13.29 | 13.45 | 13.27 | 13.31 | 9,896,448 | +0.06(+0.47%) |
May 20, 2019 | 13.17 | 13.32 | 13.14 | 13.25 | 11,630,109 | +0.09(+0.72%) |
May 17, 2019 | 12.99 | 13.44 | 12.99 | 13.15 | 13,371,460 | -0.02(-0.12%) |
May 16, 2019 | 13.12 | 13.31 | 13.08 | 13.17 | 9,363,828 | +0.16(+1.21%) |
May 15, 2019 | 13.04 | 13.12 | 12.80 | 13.01 | 14,826,171 | -0.27(-2.07%) |
May 14, 2019 | 12.97 | 13.36 | 12.97 | 13.29 | 18,132,480 | +0.31(+2.36%) |
May 13, 2019 | 13.29 | 13.34 | 12.93 | 12.98 | 19,927,130 | -0.60(-4.45%) |
May 10, 2019 | 13.48 | 13.66 | 13.32 | 13.59 | 11,698,691 | +0.01(+0.06%) |
May 09, 2019 | 13.36 | 13.60 | 13.24 | 13.58 | 12,949,962 | +0.09(+0.64%) |
May 08, 2019 | 13.57 | 13.67 | 13.48 | 13.49 | 15,983,831 | -0.13(-0.98%) |
May 07, 2019 | 13.70 | 13.79 | 13.54 | 13.62 | 13,150,646 | -0.26(-1.87%) |
May 06, 2019 | 13.65 | 14.00 | 13.65 | 13.88 | 11,741,493 | -0.03(-0.23%) |
May 03, 2019 | 13.85 | 14.01 | 13.81 | 13.92 | 13,878,410 | +0.09(+0.62%) |
May 02, 2019 | 13.66 | 13.84 | 13.58 | 13.83 | 12,474,817 | +0.20(+1.50%) |
May 01, 2019 | 13.77 | 13.86 | 13.51 | 13.62 | 15,072,738 | -0.16(-1.14%) |
Apr 30, 2019 | 13.80 | 13.87 | 13.62 | 13.78 | 11,151,307 | +0.01(+0.06%) |
Apr 29, 2019 | 13.62 | 13.85 | 13.60 | 13.77 | 12,974,009 | +0.20(+1.45%) |
Apr 26, 2019 | 13.48 | 13.60 | 13.36 | 13.58 | 9,717,752 | +0.12(+0.88%) |
Apr 25, 2019 | 13.37 | 13.59 | 13.26 | 13.46 | 11,577,389 | +0.01(+0.06%) |
Apr 24, 2019 | 13.39 | 13.52 | 13.25 | 13.45 | 12,061,311 | -0.04(-0.29%) |
Apr 23, 2019 | 13.27 | 13.52 | 13.08 | 13.49 | 21,628,748 | +0.15(+1.12%) |
Apr 22, 2019 | 13.11 | 13.39 | 13.04 | 13.34 | 18,560,190 | +0.16(+1.19%) |
Apr 18, 2019 | 13.27 | 13.37 | 13.00 | 13.18 | 24,878,118 | -0.30(-2.21%) |
Apr 17, 2019 | 13.39 | 13.51 | 13.25 | 13.48 | 15,621,943 | +0.15(+1.12%) |
Apr 16, 2019 | 13.11 | 13.37 | 13.00 | 13.33 | 13,166,737 | +0.25(+1.92%) |
Apr 15, 2019 | 13.24 | 13.29 | 13.04 | 13.08 | 13,700,745 | -0.17(-1.30%) |
Apr 12, 2019 | 13.18 | 13.33 | 12.95 | 13.26 | 16,350,254 | +0.35(+2.68%) |
Apr 11, 2019 | 12.96 | 13.06 | 12.84 | 12.91 | 16,289,085 | +0.04(+0.31%) |
Apr 10, 2019 | 12.88 | 12.92 | 12.66 | 12.87 | 14,532,605 | +0.10(+0.80%) |
Apr 09, 2019 | 12.89 | 12.93 | 12.71 | 12.77 | 12,934,700 | -0.21(-1.63%) |
Apr 08, 2019 | 12.96 | 13.08 | 12.93 | 12.98 | 11,892,869 | -0.05(-0.36%) |
Apr 05, 2019 | 12.96 | 13.06 | 12.87 | 13.03 | 17,734,466 | +0.09(+0.67%) |
Apr 04, 2019 | 12.78 | 13.06 | 12.78 | 12.94 | 15,062,244 | +0.04(+0.30%) |
Apr 03, 2019 | 13.07 | 13.24 | 12.78 | 12.90 | 17,078,554 | -0.03(-0.24%) |
Apr 02, 2019 | 12.81 | 13.07 | 12.76 | 12.93 | 13,703,777 | +0.09(+0.73%) |