Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.362 | 5.396 | 4.955 | 5.063 | 13,919,065 | -0.39(-7.16%) |
Apr 29, 2020 | 5.121 | 5.628 | 5.038 | 5.454 | 17,721,086 | +0.55(+11.19%) |
Apr 28, 2020 | 4.905 | 5.038 | 4.631 | 4.905 | 15,033,558 | +0.29(+6.31%) |
Apr 27, 2020 | 4.365 | 4.747 | 4.215 | 4.614 | 13,388,494 | +0.27(+6.32%) |
Apr 24, 2020 | 4.473 | 4.482 | 4.115 | 4.340 | 18,422,966 | -0.25(-5.43%) |
Apr 23, 2020 | 4.556 | 4.889 | 4.539 | 4.589 | 10,463,314 | -0.01(-0.18%) |
Apr 22, 2020 | 5.121 | 5.288 | 4.489 | 4.598 | 20,160,710 | -0.27(-5.47%) |
Apr 21, 2020 | 4.024 | 4.913 | 3.982 | 4.864 | 26,655,492 | +0.69(+16.53%) |
Apr 20, 2020 | 4.182 | 4.398 | 4.032 | 4.174 | 12,260,069 | -0.27(-5.99%) |
Apr 17, 2020 | 4.115 | 4.631 | 4.041 | 4.440 | 22,262,818 | +0.56(+14.35%) |
Apr 16, 2020 | 4.016 | 4.074 | 3.774 | 3.883 | 11,762,581 | -0.15(-3.71%) |
Apr 15, 2020 | 4.065 | 4.149 | 3.866 | 4.032 | 12,166,915 | -0.30(-6.91%) |
Apr 14, 2020 | 4.539 | 4.764 | 4.165 | 4.332 | 16,742,362 | -0.07(-1.51%) |
Apr 13, 2020 | 4.917 | 4.925 | 4.159 | 4.398 | 25,034,030 | -0.34(-7.13%) |
Apr 09, 2020 | 4.900 | 5.625 | 4.406 | 4.736 | 40,900,480 | +0.53(+12.52%) |
Apr 08, 2020 | 3.599 | 4.340 | 3.393 | 4.209 | 35,626,936 | +0.95(+29.04%) |
Apr 07, 2020 | 3.171 | 3.896 | 3.047 | 3.261 | 41,771,424 | +0.44(+15.45%) |
Apr 06, 2020 | 3.097 | 3.187 | 2.743 | 2.825 | 28,856,966 | +0.08(+3.00%) |
Apr 03, 2020 | 3.443 | 3.451 | 2.397 | 2.743 | 48,700,608 | -0.77(-21.83%) |
Apr 02, 2020 | 3.599 | 3.838 | 3.492 | 3.509 | 16,806,184 | -0.08(-2.29%) |
Apr 01, 2020 | 3.822 | 4.027 | 3.525 | 3.591 | 26,185,580 | -0.54(-12.97%) |
Mar 31, 2020 | 4.456 | 4.810 | 3.887 | 4.126 | 35,198,616 | -0.79(-16.08%) |
Mar 30, 2020 | 5.353 | 5.395 | 4.357 | 4.917 | 19,090,706 | -0.75(-13.23%) |
Mar 27, 2020 | 5.946 | 6.350 | 5.600 | 5.666 | 24,789,534 | -0.31(-5.23%) |
Mar 26, 2020 | 4.695 | 6.671 | 4.563 | 5.979 | 49,814,200 | +1.70(+39.88%) |
Mar 25, 2020 | 4.200 | 4.917 | 3.723 | 4.274 | 35,296,756 | +0.51(+13.57%) |
Mar 24, 2020 | 4.950 | 4.975 | 3.723 | 3.764 | 40,207,192 | -0.59(-13.61%) |
Mar 23, 2020 | 5.790 | 5.831 | 4.159 | 4.357 | 32,830,926 | -1.42(-24.54%) |
Mar 20, 2020 | 6.366 | 7.536 | 5.687 | 5.773 | 23,684,752 | +0.21(+3.85%) |
Mar 19, 2020 | 5.271 | 6.177 | 4.176 | 5.559 | 25,489,620 | +0.84(+17.80%) |
Mar 18, 2020 | 7.470 | 7.544 | 3.591 | 4.719 | 31,607,426 | -3.39(-41.83%) |
Mar 17, 2020 | 8.804 | 8.845 | 7.421 | 8.112 | 16,790,188 | -0.54(-6.19%) |
Mar 16, 2020 | 8.648 | 9.208 | 8.343 | 8.648 | 12,079,186 | -1.31(-13.15%) |
Mar 13, 2020 | 11.12 | 11.13 | 9.471 | 9.957 | 12,701,894 | +0.40(+4.13%) |
Mar 12, 2020 | 9.768 | 9.957 | 8.977 | 9.562 | 21,738,806 | -1.76(-15.56%) |
Mar 11, 2020 | 11.74 | 11.74 | 11.17 | 11.32 | 11,011,233 | -0.69(-5.76%) |
Mar 10, 2020 | 12.25 | 12.25 | 11.52 | 12.02 | 6,699,417 | +0.43(+3.70%) |
Mar 09, 2020 | 11.86 | 12.23 | 11.57 | 11.59 | 12,173,698 | -1.35(-10.44%) |
Mar 06, 2020 | 12.97 | 13.04 | 12.55 | 12.94 | 7,823,078 | -0.33(-2.48%) |
Mar 05, 2020 | 13.35 | 13.48 | 13.17 | 13.27 | 8,731,254 | -0.27(-2.01%) |
Mar 04, 2020 | 13.47 | 13.64 | 13.34 | 13.54 | 11,342,387 | +0.21(+1.54%) |
Mar 03, 2020 | 13.65 | 13.86 | 13.16 | 13.33 | 8,914,950 | -0.29(-2.12%) |
Mar 02, 2020 | 12.91 | 13.62 | 12.91 | 13.62 | 9,646,901 | +0.81(+6.30%) |
Feb 28, 2020 | 12.63 | 12.98 | 12.46 | 12.82 | 15,396,157 | -0.35(-2.63%) |
Feb 27, 2020 | 13.61 | 13.66 | 13.00 | 13.16 | 14,802,214 | -0.64(-4.65%) |
Feb 26, 2020 | 13.72 | 14.07 | 13.70 | 13.80 | 6,606,551 | +0.06(+0.42%) |
Feb 25, 2020 | 14.17 | 14.27 | 13.67 | 13.75 | 9,094,034 | -0.40(-2.85%) |
Feb 24, 2020 | 14.01 | 14.21 | 13.90 | 14.15 | 6,959,418 | -0.21(-1.49%) |
Feb 21, 2020 | 14.48 | 14.49 | 14.31 | 14.36 | 6,415,359 | -0.13(-0.91%) |
Feb 20, 2020 | 14.44 | 14.50 | 14.38 | 14.50 | 5,137,459 | +0.06(+0.40%) |
Feb 19, 2020 | 14.54 | 14.54 | 14.38 | 14.44 | 5,797,499 | -0.05(-0.34%) |
Feb 18, 2020 | 14.48 | 14.53 | 14.42 | 14.49 | 5,723,841 | -0.03(-0.23%) |
Feb 14, 2020 | 14.41 | 14.52 | 14.37 | 14.52 | 3,542,125 | +0.11(+0.74%) |
Feb 13, 2020 | 14.42 | 14.50 | 14.36 | 14.41 | 5,467,368 | +0.03(+0.23%) |
Feb 12, 2020 | 14.38 | 14.47 | 14.33 | 14.38 | 5,954,774 | +0.04(+0.29%) |
Feb 11, 2020 | 14.25 | 14.44 | 14.22 | 14.34 | 5,107,090 | +0.11(+0.75%) |
Feb 10, 2020 | 14.26 | 14.34 | 14.13 | 14.23 | 6,035,916 | +0.03(+0.23%) |
Feb 07, 2020 | 14.39 | 14.44 | 14.18 | 14.20 | 5,826,118 | -0.20(-1.37%) |
Feb 06, 2020 | 14.19 | 14.52 | 14.08 | 14.40 | 14,914,693 | +0.44(+3.13%) |
Feb 05, 2020 | 13.95 | 14.04 | 13.90 | 13.96 | 6,794,184 | +0.09(+0.65%) |
Feb 04, 2020 | 13.92 | 13.98 | 13.80 | 13.87 | 4,680,594 | +0.02(+0.18%) |
Feb 03, 2020 | 13.80 | 13.96 | 13.75 | 13.84 | 5,804,690 | +0.06(+0.42%) |
Jan 31, 2020 | 13.88 | 13.94 | 13.77 | 13.79 | 7,030,583 | -0.05(-0.36%) |
Jan 30, 2020 | 13.73 | 13.85 | 13.72 | 13.84 | 3,175,377 | +0.07(+0.48%) |
Jan 29, 2020 | 13.75 | 13.80 | 13.71 | 13.77 | 2,773,294 | +0.07(+0.54%) |
Jan 28, 2020 | 13.56 | 13.73 | 13.55 | 13.70 | 3,148,961 | +0.19(+1.40%) |
Jan 27, 2020 | 13.47 | 13.56 | 13.40 | 13.51 | 3,537,549 | -0.08(-0.61%) |
Jan 24, 2020 | 13.74 | 13.79 | 13.53 | 13.59 | 3,806,694 | -0.15(-1.08%) |
Jan 23, 2020 | 13.73 | 13.76 | 13.57 | 13.74 | 4,157,727 | -0.03(-0.24%) |
Jan 22, 2020 | 13.84 | 13.86 | 13.70 | 13.77 | 3,884,990 | -0.02(-0.12%) |
Jan 21, 2020 | 13.75 | 13.84 | 13.73 | 13.79 | 3,682,978 | +0.03(+0.24%) |
Jan 17, 2020 | 13.75 | 13.79 | 13.70 | 13.75 | 3,313,252 | +0.02(+0.18%) |
Jan 16, 2020 | 13.70 | 13.77 | 13.67 | 13.73 | 12,353,302 | +0.11(+0.79%) |
Jan 15, 2020 | 13.57 | 13.73 | 13.56 | 13.62 | 3,116,572 | +0.05(+0.36%) |
Jan 14, 2020 | 13.55 | 13.61 | 13.53 | 13.57 | 2,603,559 | +0.03(+0.24%) |
Jan 13, 2020 | 13.53 | 13.58 | 13.49 | 13.54 | 3,534,662 | +0.02(+0.18%) |
Jan 10, 2020 | 13.48 | 13.56 | 13.43 | 13.52 | 4,656,134 | +0.06(+0.43%) |
Jan 09, 2020 | 13.40 | 13.51 | 13.36 | 13.46 | 8,389,245 | +0.07(+0.55%) |
Jan 08, 2020 | 13.37 | 13.41 | 13.32 | 13.38 | 3,013,529 | +0.02(+0.18%) |
Jan 07, 2020 | 13.31 | 13.40 | 13.30 | 13.36 | 2,537,915 | +0.01(+0.06%) |
Jan 06, 2020 | 13.26 | 13.37 | 13.24 | 13.35 | 4,799,144 | +0.06(+0.43%) |
Jan 03, 2020 | 13.30 | 13.38 | 13.24 | 13.29 | 3,108,299 | -0.11(-0.80%) |
Jan 02, 2020 | 13.31 | 13.40 | 13.26 | 13.40 | 3,567,987 | +0.13(+0.99%) |
Dec 31, 2019 | 13.22 | 13.35 | 13.22 | 13.27 | 3,962,959 | +0.06(+0.44%) |
Dec 30, 2019 | 13.37 | 13.42 | 13.19 | 13.21 | 4,470,257 | -0.11(-0.80%) |
Dec 27, 2019 | 13.33 | 13.36 | 13.26 | 13.32 | 5,146,962 | +0.02(+0.12%) |
Dec 26, 2019 | 13.22 | 13.35 | 13.22 | 13.30 | 3,800,794 | +0.10(+0.79%) |
Dec 24, 2019 | 13.18 | 13.24 | 13.09 | 13.20 | 1,736,390 | +0.03(+0.24%) |
Dec 23, 2019 | 13.26 | 13.26 | 13.13 | 13.17 | 4,153,537 | -0.01(-0.06%) |
Dec 20, 2019 | 13.15 | 13.27 | 13.08 | 13.17 | 5,631,254 | +0.03(+0.24%) |
Dec 19, 2019 | 13.01 | 13.14 | 12.98 | 13.14 | 5,484,907 | +0.17(+1.29%) |
Dec 18, 2019 | 12.94 | 13.03 | 12.87 | 12.97 | 5,105,436 | +0.01(+0.06%) |
Dec 17, 2019 | 12.69 | 13.04 | 12.67 | 12.97 | 7,893,999 | +0.38(+3.05%) |
Dec 16, 2019 | 12.60 | 12.67 | 12.57 | 12.58 | 12,327,112 | +0.04(+0.32%) |
Dec 13, 2019 | 12.58 | 12.66 | 12.53 | 12.54 | 3,920,398 | -0.02(-0.19%) |
Dec 12, 2019 | 12.49 | 12.61 | 12.49 | 12.57 | 2,651,556 | +0.08(+0.64%) |
Dec 11, 2019 | 12.55 | 12.58 | 12.45 | 12.49 | 4,298,694 | -0.10(-0.76%) |
Dec 10, 2019 | 12.59 | 12.70 | 12.54 | 12.58 | 5,280,881 | -0.01(-0.06%) |
Dec 09, 2019 | 12.65 | 12.67 | 12.55 | 12.59 | 3,206,600 | -0.04(-0.32%) |
Dec 06, 2019 | 12.56 | 12.68 | 12.56 | 12.63 | 2,729,258 | +0.08(+0.64%) |
Dec 05, 2019 | 12.61 | 12.61 | 12.51 | 12.55 | 3,339,490 | -0.06(-0.44%) |
Dec 04, 2019 | 12.57 | 12.65 | 12.54 | 12.61 | 4,493,576 | +0.02(+0.13%) |
Dec 03, 2019 | 12.50 | 12.60 | 12.42 | 12.59 | 3,159,813 | +0.06(+0.45%) |
Dec 02, 2019 | 12.43 | 12.60 | 12.41 | 12.53 | 5,082,075 | +0.15(+1.23%) |
Nov 29, 2019 | 12.39 | 12.43 | 12.36 | 12.38 | 1,514,460 | +0.02(+0.19%) |
Nov 27, 2019 | 12.38 | 12.42 | 12.31 | 12.36 | 2,626,867 | -0.02(-0.19%) |
Nov 26, 2019 | 12.41 | 12.44 | 12.34 | 12.38 | 2,790,066 | +0.01(+0.06%) |
Nov 25, 2019 | 12.27 | 12.41 | 12.27 | 12.37 | 4,352,813 | +0.11(+0.91%) |
Nov 22, 2019 | 12.29 | 12.35 | 12.24 | 12.26 | 2,407,565 | -0.03(-0.26%) |
Nov 21, 2019 | 12.33 | 12.34 | 12.25 | 12.29 | 2,287,317 | -0.02(-0.13%) |
Nov 20, 2019 | 12.23 | 12.37 | 12.18 | 12.31 | 3,798,900 | +0.07(+0.59%) |
Nov 19, 2019 | 12.25 | 12.29 | 12.19 | 12.24 | 3,707,727 | -0.02(-0.13%) |
Nov 18, 2019 | 12.14 | 12.40 | 12.10 | 12.26 | 5,004,815 | +0.11(+0.92%) |
Nov 15, 2019 | 12.22 | 12.32 | 12.02 | 12.14 | 8,330,095 | -0.03(-0.26%) |
Nov 14, 2019 | 12.70 | 12.73 | 12.09 | 12.18 | 13,799,342 | -0.65(-5.05%) |
Nov 13, 2019 | 12.81 | 12.86 | 12.70 | 12.82 | 3,287,727 | -0.06(-0.43%) |
Nov 12, 2019 | 12.87 | 12.94 | 12.81 | 12.88 | 2,710,712 | +0.00(+0.00%) |
Nov 11, 2019 | 12.92 | 12.96 | 12.87 | 12.88 | 2,323,973 | -0.07(-0.56%) |
Nov 08, 2019 | 12.87 | 12.96 | 12.82 | 12.95 | 3,786,964 | +0.06(+0.50%) |
Nov 07, 2019 | 12.86 | 12.93 | 12.84 | 12.89 | 3,066,136 | +0.08(+0.62%) |
Nov 06, 2019 | 12.73 | 12.83 | 12.65 | 12.81 | 2,213,082 | +0.04(+0.31%) |
Nov 05, 2019 | 12.82 | 12.84 | 12.74 | 12.77 | 3,780,881 | -0.06(-0.44%) |
Nov 04, 2019 | 12.79 | 12.86 | 12.78 | 12.82 | 3,626,144 | +0.06(+0.44%) |
Nov 01, 2019 | 12.66 | 12.85 | 12.65 | 12.77 | 4,075,737 | +0.11(+0.88%) |
Oct 31, 2019 | 12.69 | 12.74 | 12.51 | 12.65 | 4,532,010 | +0.10(+0.76%) |
Oct 30, 2019 | 12.58 | 12.61 | 12.49 | 12.56 | 3,026,592 | -0.06(-0.51%) |
Oct 29, 2019 | 12.53 | 12.71 | 12.53 | 12.62 | 3,703,187 | +0.10(+0.77%) |
Oct 28, 2019 | 12.53 | 12.57 | 12.44 | 12.53 | 4,575,020 | +0.00(+0.00%) |
Oct 25, 2019 | 12.64 | 12.84 | 12.47 | 12.53 | 7,237,090 | -0.07(-0.57%) |
Oct 24, 2019 | 12.62 | 12.64 | 12.49 | 12.60 | 3,068,456 | -0.04(-0.32%) |
Oct 23, 2019 | 12.66 | 12.69 | 12.53 | 12.64 | 3,168,397 | -0.01(-0.06%) |
Oct 22, 2019 | 12.53 | 12.66 | 12.45 | 12.65 | 3,097,977 | +0.12(+0.96%) |
Oct 21, 2019 | 12.38 | 12.54 | 12.38 | 12.53 | 2,965,346 | +0.15(+1.23%) |
Oct 18, 2019 | 12.37 | 12.42 | 12.34 | 12.37 | 2,661,539 | -0.01(-0.06%) |
Oct 17, 2019 | 12.32 | 12.40 | 12.29 | 12.38 | 2,494,966 | +0.07(+0.58%) |
Oct 16, 2019 | 12.34 | 12.36 | 12.29 | 12.31 | 2,199,031 | -0.02(-0.19%) |
Oct 15, 2019 | 12.25 | 12.41 | 12.25 | 12.34 | 3,625,229 | +0.09(+0.72%) |
Oct 14, 2019 | 12.29 | 12.30 | 12.16 | 12.25 | 2,164,160 | -0.06(-0.45%) |
Oct 11, 2019 | 12.29 | 12.38 | 12.29 | 12.30 | 4,743,156 | +0.15(+1.25%) |
Oct 10, 2019 | 11.98 | 12.18 | 11.98 | 12.15 | 4,077,619 | +0.18(+1.53%) |
Oct 09, 2019 | 11.89 | 11.99 | 11.86 | 11.97 | 2,785,270 | +0.14(+1.15%) |
Oct 08, 2019 | 11.86 | 11.91 | 11.78 | 11.83 | 4,452,399 | -0.08(-0.67%) |
Oct 07, 2019 | 11.99 | 11.99 | 11.85 | 11.91 | 5,398,199 | +0.12(+1.02%) |
Oct 04, 2019 | 11.71 | 11.79 | 11.66 | 11.79 | 3,444,618 | +0.06(+0.48%) |
Oct 03, 2019 | 11.74 | 11.84 | 11.56 | 11.74 | 6,931,239 | -0.06(-0.47%) |
Oct 02, 2019 | 11.93 | 11.93 | 11.63 | 11.79 | 6,312,381 | -0.15(-1.27%) |
Oct 01, 2019 | 12.14 | 12.24 | 11.87 | 11.94 | 7,457,019 | -0.18(-1.47%) |
Sep 30, 2019 | 12.06 | 12.16 | 12.04 | 12.12 | 5,746,789 | +0.07(+0.58%) |
Sep 27, 2019 | 12.06 | 12.20 | 12.02 | 12.05 | 4,785,755 | +0.01(+0.06%) |
Sep 26, 2019 | 11.96 | 12.06 | 11.96 | 12.04 | 4,413,701 | +0.12(+1.04%) |
Sep 25, 2019 | 11.85 | 12.03 | 11.84 | 11.92 | 3,802,674 | +0.07(+0.59%) |
Sep 24, 2019 | 11.87 | 12.06 | 11.84 | 11.85 | 6,881,242 | +0.08(+0.66%) |
Sep 23, 2019 | 11.73 | 11.86 | 11.73 | 11.77 | 4,161,175 | +0.02(+0.13%) |
Sep 20, 2019 | 11.72 | 11.80 | 11.69 | 11.76 | 6,890,292 | +0.04(+0.33%) |
Sep 19, 2019 | 11.63 | 11.77 | 11.60 | 11.72 | 3,812,452 | +0.14(+1.20%) |
Sep 18, 2019 | 11.63 | 11.65 | 11.55 | 11.58 | 3,002,638 | -0.05(-0.47%) |
Sep 17, 2019 | 11.64 | 11.65 | 11.56 | 11.63 | 2,763,824 | -0.05(-0.40%) |
Sep 16, 2019 | 11.65 | 11.73 | 11.61 | 11.68 | 2,666,722 | +0.00(+0.00%) |
Sep 13, 2019 | 11.61 | 11.72 | 11.60 | 11.68 | 3,669,130 | +0.10(+0.87%) |
Sep 12, 2019 | 11.67 | 11.68 | 11.53 | 11.58 | 3,528,966 | -0.10(-0.86%) |
Sep 11, 2019 | 11.70 | 11.74 | 11.57 | 11.68 | 4,455,329 | +0.04(+0.33%) |
Sep 10, 2019 | 11.52 | 11.65 | 11.47 | 11.64 | 4,840,035 | +0.19(+1.69%) |
Sep 09, 2019 | 11.25 | 11.46 | 11.25 | 11.45 | 4,915,295 | +0.23(+2.07%) |
Sep 06, 2019 | 11.19 | 11.28 | 11.09 | 11.22 | 5,027,397 | +0.15(+1.40%) |
Sep 05, 2019 | 10.95 | 11.12 | 10.94 | 11.06 | 3,361,674 | +0.16(+1.49%) |
Sep 04, 2019 | 10.85 | 10.94 | 10.83 | 10.90 | 2,811,011 | +0.09(+0.86%) |
Sep 03, 2019 | 10.82 | 10.85 | 10.72 | 10.81 | 4,637,662 | -0.07(-0.64%) |
Aug 30, 2019 | 10.92 | 10.96 | 10.86 | 10.88 | 4,011,672 | +0.01(+0.07%) |
Aug 29, 2019 | 10.87 | 10.88 | 10.79 | 10.87 | 4,249,556 | +0.08(+0.72%) |
Aug 28, 2019 | 10.71 | 10.81 | 10.54 | 10.79 | 4,949,435 | +0.04(+0.36%) |
Aug 27, 2019 | 11.02 | 11.03 | 10.71 | 10.75 | 5,999,900 | -0.23(-2.11%) |
Aug 26, 2019 | 10.99 | 11.03 | 10.93 | 10.98 | 3,676,875 | +0.05(+0.42%) |
Aug 23, 2019 | 11.13 | 11.22 | 10.93 | 10.94 | 5,258,043 | -0.26(-2.28%) |
Aug 22, 2019 | 11.15 | 11.19 | 11.08 | 11.19 | 3,809,888 | +0.05(+0.42%) |
Aug 21, 2019 | 11.05 | 11.25 | 11.05 | 11.15 | 6,107,973 | +0.22(+1.98%) |
Aug 20, 2019 | 11.00 | 11.05 | 10.92 | 10.93 | 2,278,812 | -0.09(-0.84%) |
Aug 19, 2019 | 11.03 | 11.06 | 10.96 | 11.02 | 3,117,915 | +0.08(+0.71%) |
Aug 16, 2019 | 10.82 | 11.04 | 10.82 | 10.95 | 3,447,021 | +0.15(+1.43%) |
Aug 15, 2019 | 10.92 | 10.97 | 10.75 | 10.79 | 5,533,112 | -0.08(-0.71%) |
Aug 14, 2019 | 11.11 | 11.15 | 10.84 | 10.87 | 9,317,244 | -0.36(-3.17%) |
Aug 13, 2019 | 11.12 | 11.32 | 11.12 | 11.22 | 7,070,957 | +0.05(+0.48%) |
Aug 12, 2019 | 11.52 | 11.53 | 11.17 | 11.17 | 6,679,174 | -0.42(-3.60%) |
Aug 09, 2019 | 11.77 | 11.80 | 11.50 | 11.59 | 4,578,910 | -0.22(-1.83%) |
Aug 08, 2019 | 11.62 | 11.84 | 11.54 | 11.80 | 4,630,784 | +0.16(+1.39%) |
Aug 07, 2019 | 11.60 | 11.71 | 11.41 | 11.64 | 4,611,361 | -0.02(-0.20%) |
Aug 06, 2019 | 11.61 | 11.67 | 11.54 | 11.67 | 4,689,451 | +0.13(+1.14%) |
Aug 05, 2019 | 11.74 | 11.77 | 11.38 | 11.53 | 7,717,639 | -0.35(-2.93%) |
Aug 02, 2019 | 11.97 | 11.99 | 11.84 | 11.88 | 2,915,228 | -0.08(-0.71%) |
Aug 01, 2019 | 12.12 | 12.15 | 11.95 | 11.97 | 4,512,615 | -0.16(-1.34%) |
Jul 31, 2019 | 12.14 | 12.28 | 12.10 | 12.13 | 4,886,970 | +0.00(+0.00%) |
Jul 30, 2019 | 11.84 | 12.21 | 11.80 | 12.13 | 6,470,247 | +0.14(+1.16%) |
Jul 29, 2019 | 12.01 | 12.11 | 11.99 | 11.99 | 5,067,692 | -0.02(-0.19%) |
Jul 26, 2019 | 11.95 | 12.02 | 11.90 | 12.01 | 3,252,466 | +0.12(+1.04%) |
Jul 25, 2019 | 11.97 | 12.01 | 11.81 | 11.89 | 3,294,967 | -0.09(-0.71%) |
Jul 24, 2019 | 11.87 | 12.01 | 11.85 | 11.97 | 4,345,181 | +0.12(+0.98%) |
Jul 23, 2019 | 11.72 | 11.87 | 11.72 | 11.86 | 2,500,749 | +0.13(+1.12%) |
Jul 22, 2019 | 11.74 | 11.77 | 11.68 | 11.73 | 2,881,634 | -0.01(-0.07%) |
Jul 19, 2019 | 11.63 | 11.84 | 11.62 | 11.73 | 4,221,621 | +0.11(+0.93%) |
Jul 18, 2019 | 11.77 | 11.79 | 11.60 | 11.63 | 6,238,947 | -0.15(-1.31%) |
Jul 17, 2019 | 11.85 | 11.87 | 11.77 | 11.78 | 2,755,118 | -0.10(-0.85%) |
Jul 16, 2019 | 11.94 | 11.96 | 11.76 | 11.88 | 3,889,592 | -0.06(-0.52%) |
Jul 15, 2019 | 11.94 | 11.99 | 11.92 | 11.94 | 2,803,934 | +0.03(+0.26%) |
Jul 12, 2019 | 11.83 | 11.96 | 11.81 | 11.91 | 4,648,505 | +0.09(+0.79%) |
Jul 11, 2019 | 11.83 | 11.87 | 11.76 | 11.82 | 3,861,762 | -0.01(-0.07%) |
Jul 10, 2019 | 11.85 | 11.90 | 11.79 | 11.83 | 4,793,596 | +0.00(+0.00%) |
Jul 09, 2019 | 11.87 | 11.94 | 11.77 | 11.83 | 4,473,374 | -0.08(-0.65%) |
Jul 08, 2019 | 12.02 | 12.09 | 11.87 | 11.90 | 3,973,020 | -0.12(-1.03%) |
Jul 05, 2019 | 11.90 | 12.04 | 11.85 | 12.03 | 2,536,077 | +0.11(+0.91%) |
Jul 03, 2019 | 11.79 | 11.94 | 11.78 | 11.92 | 2,488,085 | +0.07(+0.59%) |
Jul 02, 2019 | 11.93 | 11.97 | 11.77 | 11.85 | 4,641,246 | -0.10(-0.84%) |
Jul 01, 2019 | 11.97 | 12.03 | 11.85 | 11.95 | 4,043,215 | +0.05(+0.45%) |
Jun 28, 2019 | 11.93 | 12.01 | 11.87 | 11.90 | 5,809,370 | +0.04(+0.33%) |
Jun 27, 2019 | 11.81 | 11.90 | 11.78 | 11.86 | 4,313,405 | +0.09(+0.76%) |
Jun 26, 2019 | 11.74 | 11.85 | 11.74 | 11.77 | 4,815,535 | +0.06(+0.51%) |
Jun 25, 2019 | 12.04 | 12.04 | 11.70 | 11.71 | 7,202,522 | -0.28(-2.31%) |
Jun 24, 2019 | 11.94 | 12.02 | 11.90 | 11.99 | 4,270,389 | +0.09(+0.76%) |
Jun 21, 2019 | 11.85 | 11.93 | 11.76 | 11.90 | 4,584,163 | +0.04(+0.38%) |
Jun 20, 2019 | 11.90 | 11.95 | 11.63 | 11.85 | 6,697,730 | -0.01(-0.06%) |
Jun 19, 2019 | 11.87 | 11.90 | 11.80 | 11.86 | 3,874,818 | +0.05(+0.44%) |
Jun 18, 2019 | 11.73 | 11.96 | 11.72 | 11.81 | 4,250,493 | +0.14(+1.22%) |
Jun 17, 2019 | 11.60 | 11.75 | 11.60 | 11.66 | 2,695,744 | +0.09(+0.78%) |
Jun 14, 2019 | 11.65 | 11.68 | 11.57 | 11.57 | 3,237,326 | -0.07(-0.58%) |
Jun 13, 2019 | 11.57 | 11.68 | 11.55 | 11.64 | 3,417,652 | +0.10(+0.84%) |
Jun 12, 2019 | 11.55 | 11.66 | 11.53 | 11.54 | 3,239,106 | +0.04(+0.39%) |
Jun 11, 2019 | 11.51 | 11.60 | 11.46 | 11.50 | 3,583,671 | +0.03(+0.26%) |
Jun 10, 2019 | 11.30 | 11.52 | 11.16 | 11.47 | 7,248,803 | +0.14(+1.26%) |
Jun 07, 2019 | 11.63 | 11.72 | 11.24 | 11.33 | 13,375,141 | -0.46(-3.87%) |
Jun 06, 2019 | 11.79 | 11.82 | 11.60 | 11.78 | 3,135,067 | +0.01(+0.13%) |
Jun 05, 2019 | 11.96 | 12.03 | 11.72 | 11.77 | 4,478,336 | -0.10(-0.82%) |
Jun 04, 2019 | 11.65 | 11.88 | 11.62 | 11.87 | 3,987,403 | +0.28(+2.39%) |
Jun 03, 2019 | 11.42 | 11.71 | 11.39 | 11.59 | 4,236,494 | +0.17(+1.51%) |
May 31, 2019 | 11.54 | 11.54 | 11.11 | 11.42 | 10,192,047 | -0.25(-2.18%) |
May 30, 2019 | 11.98 | 12.02 | 11.65 | 11.67 | 6,673,459 | -0.29(-2.44%) |
May 29, 2019 | 12.26 | 12.29 | 11.90 | 11.96 | 7,795,689 | -0.31(-2.56%) |
May 28, 2019 | 12.39 | 12.44 | 12.28 | 12.28 | 3,009,903 | -0.09(-0.73%) |
May 24, 2019 | 12.40 | 12.43 | 12.35 | 12.37 | 3,321,745 | +0.00(+0.00%) |
May 23, 2019 | 12.37 | 12.41 | 12.33 | 12.37 | 3,202,103 | -0.05(-0.42%) |
May 22, 2019 | 12.43 | 12.46 | 12.35 | 12.42 | 3,629,971 | -0.01(-0.06%) |
May 21, 2019 | 12.42 | 12.45 | 12.40 | 12.43 | 2,308,858 | +0.05(+0.42%) |
May 20, 2019 | 12.44 | 12.46 | 12.36 | 12.38 | 2,623,060 | -0.07(-0.54%) |
May 17, 2019 | 12.54 | 12.54 | 12.44 | 12.44 | 2,762,333 | -0.10(-0.84%) |
May 16, 2019 | 12.52 | 12.59 | 12.49 | 12.55 | 2,470,185 | +0.06(+0.48%) |
May 15, 2019 | 12.45 | 12.51 | 12.41 | 12.49 | 2,326,478 | +0.01(+0.06%) |
May 14, 2019 | 12.41 | 12.50 | 12.38 | 12.48 | 2,688,828 | +0.09(+0.73%) |
May 13, 2019 | 12.46 | 12.48 | 12.35 | 12.39 | 3,367,051 | -0.17(-1.37%) |
May 10, 2019 | 12.44 | 12.58 | 12.38 | 12.56 | 3,070,357 | +0.10(+0.78%) |
May 09, 2019 | 12.51 | 12.51 | 12.31 | 12.46 | 4,761,928 | -0.08(-0.66%) |
May 08, 2019 | 12.50 | 12.61 | 12.47 | 12.55 | 3,947,759 | +0.01(+0.12%) |
May 07, 2019 | 12.50 | 12.56 | 12.45 | 12.53 | 4,181,408 | +0.05(+0.42%) |
May 06, 2019 | 12.39 | 12.50 | 12.29 | 12.48 | 3,826,268 | +0.05(+0.42%) |
May 03, 2019 | 12.49 | 12.52 | 12.39 | 12.43 | 4,195,460 | -0.04(-0.36%) |
May 02, 2019 | 12.62 | 12.62 | 12.44 | 12.47 | 4,613,370 | -0.10(-0.77%) |