Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.10 | 12.32 | 11.94 | 12.23 | 1,465,190 | -0.16(-1.28%) |
Apr 29, 2020 | 12.56 | 12.66 | 12.26 | 12.39 | 1,450,117 | +0.29(+2.36%) |
Apr 28, 2020 | 12.07 | 12.45 | 12.04 | 12.10 | 2,670,634 | +0.44(+3.81%) |
Apr 27, 2020 | 11.56 | 11.85 | 11.48 | 11.66 | 1,951,916 | +0.17(+1.52%) |
Apr 24, 2020 | 11.53 | 11.61 | 11.26 | 11.48 | 1,986,672 | -0.06(-0.48%) |
Apr 23, 2020 | 11.83 | 11.90 | 11.49 | 11.54 | 2,250,949 | -0.33(-2.74%) |
Apr 22, 2020 | 12.13 | 12.29 | 11.82 | 11.86 | 1,853,090 | -0.05(-0.40%) |
Apr 21, 2020 | 11.94 | 12.25 | 11.75 | 11.91 | 1,825,814 | -0.42(-3.41%) |
Apr 20, 2020 | 12.31 | 12.57 | 12.16 | 12.33 | 2,181,839 | -0.23(-1.83%) |
Apr 17, 2020 | 12.49 | 12.85 | 12.33 | 12.56 | 3,529,004 | +0.49(+4.07%) |
Apr 16, 2020 | 12.37 | 12.51 | 11.98 | 12.07 | 2,093,250 | -0.29(-2.31%) |
Apr 15, 2020 | 12.62 | 12.82 | 12.20 | 12.36 | 3,573,810 | -0.88(-6.65%) |
Apr 14, 2020 | 13.24 | 13.51 | 13.15 | 13.24 | 3,322,084 | +0.36(+2.83%) |
Apr 13, 2020 | 13.10 | 13.14 | 12.59 | 12.87 | 3,200,705 | -0.30(-2.29%) |
Apr 09, 2020 | 12.49 | 13.34 | 12.49 | 13.17 | 3,607,306 | +0.85(+6.89%) |
Apr 08, 2020 | 11.37 | 12.37 | 11.16 | 12.32 | 3,010,622 | +1.13(+10.13%) |
Apr 07, 2020 | 11.10 | 11.84 | 11.10 | 11.19 | 2,431,147 | +0.25(+2.32%) |
Apr 06, 2020 | 10.63 | 11.17 | 10.51 | 10.94 | 2,188,317 | +0.75(+7.40%) |
Apr 03, 2020 | 10.47 | 10.55 | 9.957 | 10.18 | 2,077,709 | -0.33(-3.17%) |
Apr 02, 2020 | 9.977 | 10.56 | 9.977 | 10.52 | 3,444,118 | +0.40(+3.92%) |
Apr 01, 2020 | 10.46 | 10.71 | 9.779 | 10.12 | 2,805,330 | -0.75(-6.93%) |
Mar 31, 2020 | 11.15 | 11.26 | 10.46 | 10.87 | 3,727,864 | -0.39(-3.46%) |
Mar 30, 2020 | 11.48 | 11.54 | 10.64 | 11.26 | 5,434,719 | -0.20(-1.70%) |
Mar 27, 2020 | 11.22 | 11.95 | 10.87 | 11.46 | 4,329,105 | -0.05(-0.41%) |
Mar 26, 2020 | 10.83 | 11.63 | 10.47 | 11.51 | 4,480,404 | +0.81(+7.59%) |
Mar 25, 2020 | 10.54 | 11.15 | 10.17 | 10.69 | 4,194,978 | +0.14(+1.33%) |
Mar 24, 2020 | 10.21 | 10.96 | 9.750 | 10.55 | 3,962,807 | +0.80(+8.15%) |
Mar 23, 2020 | 9.844 | 9.898 | 9.040 | 9.758 | 4,418,791 | -0.14(-1.42%) |
Mar 20, 2020 | 10.44 | 10.85 | 9.602 | 9.898 | 7,060,517 | -0.51(-4.94%) |
Mar 19, 2020 | 9.001 | 10.85 | 8.588 | 10.41 | 4,606,837 | +1.36(+14.99%) |
Mar 18, 2020 | 11.23 | 11.81 | 9.017 | 9.056 | 4,191,988 | -2.82(-23.72%) |
Mar 17, 2020 | 11.97 | 12.42 | 11.33 | 11.87 | 4,642,635 | +0.12(+1.00%) |
Mar 16, 2020 | 12.18 | 12.67 | 11.64 | 11.75 | 5,188,227 | -1.67(-12.43%) |
Mar 13, 2020 | 13.74 | 13.88 | 12.18 | 13.42 | 6,363,465 | +0.38(+2.93%) |
Mar 12, 2020 | 13.38 | 14.16 | 11.68 | 13.04 | 4,227,526 | -1.38(-9.57%) |
Mar 11, 2020 | 15.10 | 15.12 | 14.36 | 14.42 | 4,054,560 | -1.02(-6.62%) |
Mar 10, 2020 | 15.10 | 15.48 | 14.61 | 15.44 | 9,905,667 | +0.55(+3.66%) |
Mar 09, 2020 | 15.23 | 15.39 | 14.82 | 14.90 | 4,448,322 | -0.91(-5.77%) |
Mar 06, 2020 | 15.57 | 15.85 | 15.25 | 15.81 | 5,055,131 | -0.09(-0.54%) |
Mar 05, 2020 | 15.51 | 15.90 | 15.33 | 15.90 | 6,166,042 | +0.18(+1.14%) |
Mar 04, 2020 | 15.26 | 15.75 | 15.22 | 15.72 | 3,214,059 | +0.65(+4.30%) |
Mar 03, 2020 | 15.12 | 15.49 | 14.90 | 15.07 | 4,537,851 | +0.02(+0.10%) |
Mar 02, 2020 | 14.81 | 15.05 | 14.65 | 15.05 | 5,003,135 | +0.34(+2.33%) |
Feb 28, 2020 | 14.82 | 14.88 | 14.28 | 14.71 | 5,758,080 | -0.44(-2.88%) |
Feb 27, 2020 | 15.66 | 16.07 | 15.12 | 15.15 | 4,456,203 | -0.67(-4.24%) |
Feb 26, 2020 | 15.86 | 16.21 | 15.73 | 15.82 | 3,508,999 | -0.02(-0.10%) |
Feb 25, 2020 | 16.15 | 16.18 | 15.77 | 15.83 | 3,614,829 | -0.29(-1.79%) |
Feb 24, 2020 | 15.94 | 16.15 | 15.92 | 16.12 | 1,654,998 | -0.06(-0.39%) |
Feb 21, 2020 | 16.12 | 16.18 | 16.06 | 16.18 | 1,140,385 | +0.07(+0.44%) |
Feb 20, 2020 | 15.88 | 16.11 | 15.80 | 16.11 | 1,653,208 | +0.23(+1.47%) |
Feb 19, 2020 | 16.04 | 16.08 | 15.76 | 15.88 | 2,082,302 | -0.16(-1.02%) |
Feb 18, 2020 | 16.18 | 16.19 | 15.92 | 16.04 | 1,496,775 | -0.13(-0.82%) |
Feb 14, 2020 | 15.95 | 16.18 | 15.92 | 16.18 | 1,472,308 | +0.26(+1.62%) |
Feb 13, 2020 | 15.76 | 15.97 | 15.76 | 15.92 | 1,246,158 | +0.13(+0.84%) |
Feb 12, 2020 | 15.70 | 15.81 | 15.58 | 15.79 | 1,654,604 | +0.07(+0.45%) |
Feb 11, 2020 | 15.72 | 15.81 | 15.61 | 15.72 | 1,501,066 | -0.01(-0.05%) |
Feb 10, 2020 | 15.61 | 15.74 | 15.60 | 15.72 | 1,862,805 | +0.23(+1.46%) |
Feb 07, 2020 | 15.52 | 15.66 | 15.45 | 15.50 | 3,026,284 | +0.02(+0.10%) |
Feb 06, 2020 | 15.38 | 15.51 | 15.38 | 15.48 | 2,782,918 | +0.15(+0.97%) |
Feb 05, 2020 | 15.28 | 15.38 | 15.21 | 15.33 | 2,381,814 | +0.05(+0.31%) |
Feb 04, 2020 | 15.20 | 15.36 | 15.12 | 15.29 | 2,307,941 | +0.12(+0.77%) |
Feb 03, 2020 | 15.13 | 15.32 | 15.11 | 15.17 | 3,828,480 | +0.08(+0.52%) |
Jan 31, 2020 | 15.28 | 15.28 | 15.01 | 15.09 | 4,730,644 | -0.18(-1.17%) |
Jan 30, 2020 | 15.32 | 15.37 | 15.24 | 15.27 | 2,452,449 | -0.07(-0.46%) |
Jan 29, 2020 | 15.36 | 15.42 | 15.23 | 15.34 | 1,550,758 | -0.01(-0.05%) |
Jan 28, 2020 | 15.26 | 15.41 | 15.21 | 15.35 | 2,064,607 | +0.12(+0.77%) |
Jan 27, 2020 | 15.21 | 15.31 | 15.20 | 15.23 | 3,121,566 | -0.03(-0.20%) |
Jan 24, 2020 | 15.18 | 15.33 | 15.15 | 15.26 | 1,720,129 | +0.09(+0.62%) |
Jan 23, 2020 | 14.98 | 15.22 | 14.92 | 15.17 | 4,063,542 | +0.20(+1.35%) |
Jan 22, 2020 | 15.19 | 15.36 | 14.95 | 14.97 | 4,595,118 | -0.16(-1.08%) |
Jan 21, 2020 | 15.01 | 15.19 | 14.96 | 15.13 | 3,661,394 | +0.14(+0.94%) |
Jan 17, 2020 | 15.12 | 15.16 | 14.96 | 14.99 | 1,998,206 | -0.03(-0.21%) |
Jan 16, 2020 | 14.93 | 15.10 | 14.88 | 15.02 | 1,781,761 | +0.11(+0.73%) |
Jan 15, 2020 | 14.80 | 14.94 | 14.73 | 14.91 | 2,584,247 | +0.13(+0.90%) |
Jan 14, 2020 | 14.89 | 14.90 | 14.65 | 14.78 | 1,964,025 | -0.12(-0.84%) |
Jan 13, 2020 | 14.66 | 14.93 | 14.62 | 14.91 | 1,525,913 | +0.24(+1.65%) |
Jan 10, 2020 | 14.52 | 14.67 | 14.45 | 14.66 | 3,168,848 | +0.10(+0.70%) |
Jan 09, 2020 | 14.60 | 14.70 | 14.52 | 14.56 | 1,309,561 | -0.04(-0.27%) |
Jan 08, 2020 | 14.52 | 14.68 | 14.47 | 14.60 | 1,684,631 | +0.11(+0.75%) |
Jan 07, 2020 | 14.54 | 14.56 | 14.38 | 14.49 | 2,325,386 | -0.09(-0.59%) |
Jan 06, 2020 | 14.48 | 14.64 | 14.45 | 14.58 | 1,169,239 | +0.05(+0.38%) |
Jan 03, 2020 | 14.20 | 14.60 | 14.20 | 14.52 | 1,187,180 | +0.29(+2.03%) |
Jan 02, 2020 | 14.65 | 14.72 | 14.20 | 14.23 | 1,640,775 | -0.36(-2.46%) |
Dec 31, 2019 | 14.50 | 14.69 | 14.49 | 14.59 | 1,756,199 | +0.11(+0.74%) |
Dec 30, 2019 | 14.40 | 14.49 | 14.34 | 14.49 | 1,719,834 | +0.07(+0.48%) |
Dec 27, 2019 | 14.42 | 14.44 | 14.34 | 14.42 | 1,407,477 | +0.05(+0.32%) |
Dec 26, 2019 | 14.35 | 14.43 | 14.32 | 14.37 | 656,545 | +0.05(+0.38%) |
Dec 24, 2019 | 14.25 | 14.34 | 14.22 | 14.32 | 494,336 | +0.07(+0.49%) |
Dec 23, 2019 | 14.39 | 14.45 | 14.22 | 14.25 | 1,990,512 | -0.15(-1.02%) |
Dec 20, 2019 | 14.43 | 14.56 | 14.37 | 14.39 | 3,275,937 | -0.04(-0.27%) |
Dec 19, 2019 | 14.19 | 14.44 | 14.19 | 14.43 | 2,316,558 | +0.23(+1.63%) |
Dec 18, 2019 | 14.02 | 14.26 | 13.99 | 14.20 | 1,371,713 | +0.21(+1.49%) |
Dec 17, 2019 | 14.19 | 14.23 | 13.97 | 13.99 | 1,507,434 | -0.19(-1.36%) |
Dec 16, 2019 | 14.15 | 14.24 | 14.01 | 14.19 | 2,440,476 | +0.11(+0.77%) |
Dec 13, 2019 | 14.12 | 14.25 | 13.96 | 14.08 | 3,005,992 | -0.03(-0.22%) |
Dec 12, 2019 | 14.46 | 14.52 | 14.05 | 14.11 | 2,590,603 | -0.26(-1.82%) |
Dec 11, 2019 | 14.71 | 14.71 | 14.32 | 14.37 | 2,732,705 | -0.27(-1.84%) |
Dec 10, 2019 | 14.79 | 14.79 | 14.62 | 14.64 | 1,555,808 | -0.15(-0.99%) |
Dec 09, 2019 | 14.79 | 14.84 | 14.71 | 14.79 | 2,452,118 | +0.02(+0.10%) |
Dec 06, 2019 | 14.77 | 14.85 | 14.69 | 14.77 | 2,404,456 | +0.02(+0.16%) |
Dec 05, 2019 | 14.67 | 14.79 | 14.65 | 14.75 | 1,750,669 | +0.05(+0.31%) |
Dec 04, 2019 | 14.69 | 14.77 | 14.58 | 14.70 | 1,628,008 | +0.02(+0.10%) |
Dec 03, 2019 | 14.66 | 14.75 | 14.55 | 14.69 | 2,059,001 | +0.02(+0.16%) |
Dec 02, 2019 | 14.76 | 14.77 | 14.58 | 14.66 | 1,943,138 | -0.12(-0.83%) |
Nov 29, 2019 | 14.82 | 14.90 | 14.76 | 14.79 | 920,148 | -0.04(-0.26%) |
Nov 27, 2019 | 14.58 | 14.86 | 14.58 | 14.82 | 2,607,694 | +0.26(+1.80%) |
Nov 26, 2019 | 14.49 | 14.66 | 14.35 | 14.56 | 4,569,695 | +0.26(+1.83%) |
Nov 25, 2019 | 14.25 | 14.42 | 14.23 | 14.30 | 3,500,570 | +0.08(+0.54%) |
Nov 22, 2019 | 14.24 | 14.31 | 14.14 | 14.22 | 1,604,355 | +0.01(+0.05%) |
Nov 21, 2019 | 14.37 | 14.45 | 14.22 | 14.22 | 1,862,896 | -0.12(-0.86%) |
Nov 20, 2019 | 14.42 | 14.54 | 14.30 | 14.34 | 1,937,958 | -0.08(-0.53%) |
Nov 19, 2019 | 14.46 | 14.49 | 14.37 | 14.42 | 1,196,943 | +0.00(+0.00%) |
Nov 18, 2019 | 14.19 | 14.42 | 14.19 | 14.42 | 2,276,726 | +0.25(+1.74%) |
Nov 15, 2019 | 14.20 | 14.23 | 14.12 | 14.17 | 1,882,865 | -0.03(-0.22%) |
Nov 14, 2019 | 14.16 | 14.23 | 14.14 | 14.20 | 1,935,967 | +0.08(+0.55%) |
Nov 13, 2019 | 14.02 | 14.19 | 14.02 | 14.12 | 2,863,274 | +0.09(+0.66%) |
Nov 12, 2019 | 14.14 | 14.21 | 14.02 | 14.03 | 3,693,393 | +0.01(+0.05%) |
Nov 11, 2019 | 14.02 | 14.07 | 13.98 | 14.02 | 3,175,708 | +0.05(+0.33%) |
Nov 08, 2019 | 13.76 | 14.00 | 13.76 | 13.98 | 4,390,498 | +0.18(+1.28%) |
Nov 07, 2019 | 13.91 | 13.95 | 13.58 | 13.80 | 1,850,149 | -0.08(-0.56%) |
Nov 06, 2019 | 13.58 | 13.95 | 13.55 | 13.88 | 1,698,058 | +0.16(+1.18%) |
Nov 05, 2019 | 14.12 | 14.17 | 13.70 | 13.72 | 1,758,013 | -0.45(-3.21%) |
Nov 04, 2019 | 14.35 | 14.37 | 14.13 | 14.17 | 1,946,382 | -0.19(-1.34%) |
Nov 01, 2019 | 14.38 | 14.40 | 14.21 | 14.36 | 1,886,889 | -0.02(-0.16%) |
Oct 31, 2019 | 14.32 | 14.39 | 14.25 | 14.39 | 1,869,087 | +0.07(+0.48%) |
Oct 30, 2019 | 14.13 | 14.37 | 14.12 | 14.32 | 1,846,476 | +0.18(+1.25%) |
Oct 29, 2019 | 13.95 | 14.14 | 13.95 | 14.14 | 2,594,131 | +0.21(+1.49%) |
Oct 28, 2019 | 13.89 | 13.99 | 13.86 | 13.93 | 1,337,761 | +0.03(+0.22%) |
Oct 25, 2019 | 14.12 | 14.13 | 13.87 | 13.90 | 2,459,743 | -0.25(-1.80%) |
Oct 24, 2019 | 14.17 | 14.18 | 14.04 | 14.15 | 1,282,852 | +0.02(+0.11%) |
Oct 23, 2019 | 14.00 | 14.14 | 13.94 | 14.14 | 2,090,864 | +0.18(+1.33%) |
Oct 22, 2019 | 14.02 | 14.03 | 13.95 | 13.95 | 1,047,928 | +0.00(+0.00%) |
Oct 21, 2019 | 13.84 | 13.95 | 13.80 | 13.95 | 900,535 | +0.12(+0.89%) |
Oct 18, 2019 | 13.82 | 13.87 | 13.77 | 13.83 | 1,183,215 | +0.02(+0.11%) |
Oct 17, 2019 | 13.58 | 13.82 | 13.55 | 13.82 | 1,232,223 | +0.25(+1.88%) |
Oct 16, 2019 | 13.49 | 13.57 | 13.43 | 13.56 | 782,696 | +0.06(+0.46%) |
Oct 15, 2019 | 13.47 | 13.52 | 13.40 | 13.50 | 819,002 | +0.03(+0.23%) |
Oct 14, 2019 | 13.52 | 13.56 | 13.41 | 13.47 | 917,958 | -0.05(-0.40%) |
Oct 11, 2019 | 13.58 | 13.67 | 13.50 | 13.52 | 1,112,614 | -0.04(-0.28%) |
Oct 10, 2019 | 13.58 | 13.62 | 13.48 | 13.56 | 838,923 | +0.01(+0.06%) |
Oct 09, 2019 | 13.62 | 13.64 | 13.52 | 13.55 | 1,094,650 | +0.00(+0.00%) |
Oct 08, 2019 | 13.55 | 13.63 | 13.45 | 13.55 | 884,645 | +0.02(+0.11%) |
Oct 07, 2019 | 13.50 | 13.69 | 13.50 | 13.54 | 1,439,840 | +0.00(+0.00%) |
Oct 04, 2019 | 13.49 | 13.57 | 13.40 | 13.54 | 1,847,565 | +0.07(+0.52%) |
Oct 03, 2019 | 13.38 | 13.56 | 13.35 | 13.47 | 1,550,088 | +0.08(+0.57%) |
Oct 02, 2019 | 13.45 | 13.46 | 13.29 | 13.39 | 1,160,009 | +0.05(+0.40%) |
Oct 01, 2019 | 13.51 | 13.53 | 13.31 | 13.34 | 1,514,672 | -0.16(-1.18%) |
Sep 30, 2019 | 13.53 | 13.60 | 13.45 | 13.50 | 1,432,619 | -0.02(-0.11%) |
Sep 27, 2019 | 13.54 | 13.60 | 13.44 | 13.51 | 1,251,802 | -0.01(-0.06%) |
Sep 26, 2019 | 13.47 | 13.55 | 13.40 | 13.52 | 1,066,673 | +0.10(+0.74%) |
Sep 25, 2019 | 13.42 | 13.50 | 13.33 | 13.42 | 1,830,746 | -0.02(-0.17%) |
Sep 24, 2019 | 13.47 | 13.52 | 13.32 | 13.44 | 1,631,022 | +0.00(+0.00%) |
Sep 23, 2019 | 13.31 | 13.51 | 13.28 | 13.44 | 1,461,556 | +0.16(+1.20%) |
Sep 20, 2019 | 13.25 | 13.39 | 13.22 | 13.28 | 2,991,621 | +0.05(+0.40%) |
Sep 19, 2019 | 13.25 | 13.35 | 13.21 | 13.23 | 1,971,953 | +0.00(+0.00%) |
Sep 18, 2019 | 13.47 | 13.47 | 13.10 | 13.23 | 1,872,327 | -0.12(-0.91%) |
Sep 17, 2019 | 13.20 | 13.36 | 13.19 | 13.35 | 1,597,689 | +0.15(+1.15%) |
Sep 16, 2019 | 13.15 | 13.22 | 13.06 | 13.20 | 1,767,000 | +0.10(+0.75%) |
Sep 13, 2019 | 13.11 | 13.36 | 13.05 | 13.10 | 2,180,363 | -0.03(-0.23%) |
Sep 12, 2019 | 13.31 | 13.34 | 13.11 | 13.13 | 2,377,247 | -0.04(-0.29%) |
Sep 11, 2019 | 13.11 | 13.23 | 13.05 | 13.17 | 1,968,585 | +0.11(+0.81%) |
Sep 10, 2019 | 13.30 | 13.32 | 13.02 | 13.06 | 2,017,599 | -0.30(-2.22%) |
Sep 09, 2019 | 13.19 | 13.37 | 13.06 | 13.36 | 2,853,660 | +0.24(+1.85%) |
Sep 06, 2019 | 13.15 | 13.22 | 13.09 | 13.12 | 1,426,310 | +0.00(+0.00%) |
Sep 05, 2019 | 13.23 | 13.26 | 13.08 | 13.12 | 1,587,950 | -0.15(-1.15%) |
Sep 04, 2019 | 13.34 | 13.39 | 13.24 | 13.27 | 2,098,212 | -0.02(-0.17%) |
Sep 03, 2019 | 13.15 | 13.41 | 13.14 | 13.29 | 3,194,807 | +0.12(+0.92%) |
Aug 30, 2019 | 13.18 | 13.23 | 13.15 | 13.17 | 1,562,418 | -0.01(-0.06%) |
Aug 29, 2019 | 13.22 | 13.24 | 13.12 | 13.18 | 2,034,493 | +0.03(+0.23%) |
Aug 28, 2019 | 13.21 | 13.28 | 13.11 | 13.15 | 1,682,062 | -0.05(-0.40%) |
Aug 27, 2019 | 13.32 | 13.43 | 13.19 | 13.20 | 2,968,814 | -0.03(-0.23%) |
Aug 26, 2019 | 13.24 | 13.26 | 13.12 | 13.23 | 1,582,279 | +0.10(+0.75%) |
Aug 23, 2019 | 13.40 | 13.55 | 13.11 | 13.13 | 2,328,833 | -0.27(-2.04%) |
Aug 22, 2019 | 13.38 | 13.48 | 13.35 | 13.41 | 3,163,122 | +0.03(+0.23%) |
Aug 21, 2019 | 13.45 | 13.47 | 13.31 | 13.38 | 1,451,982 | -0.05(-0.34%) |
Aug 20, 2019 | 13.55 | 13.59 | 13.40 | 13.42 | 1,463,450 | -0.08(-0.62%) |
Aug 19, 2019 | 13.44 | 13.55 | 13.34 | 13.51 | 1,503,974 | +0.11(+0.79%) |
Aug 16, 2019 | 13.21 | 13.43 | 13.18 | 13.40 | 1,927,478 | +0.22(+1.67%) |
Aug 15, 2019 | 12.99 | 13.18 | 12.97 | 13.18 | 2,238,673 | +0.17(+1.35%) |
Aug 14, 2019 | 13.12 | 13.14 | 12.97 | 13.00 | 1,250,630 | -0.11(-0.81%) |
Aug 13, 2019 | 13.13 | 13.23 | 13.05 | 13.11 | 956,339 | -0.05(-0.40%) |
Aug 12, 2019 | 13.25 | 13.31 | 13.09 | 13.16 | 1,710,908 | -0.12(-0.92%) |
Aug 09, 2019 | 13.23 | 13.33 | 13.14 | 13.28 | 1,054,149 | -0.01(-0.06%) |
Aug 08, 2019 | 13.05 | 13.33 | 12.85 | 13.29 | 1,657,328 | +0.27(+2.10%) |
Aug 07, 2019 | 12.77 | 13.24 | 12.59 | 13.02 | 2,561,175 | +0.08(+0.65%) |
Aug 06, 2019 | 12.82 | 13.07 | 12.74 | 12.93 | 1,533,247 | +0.11(+0.89%) |
Aug 05, 2019 | 12.93 | 12.93 | 12.59 | 12.82 | 2,343,087 | -0.17(-1.29%) |
Aug 02, 2019 | 12.88 | 13.06 | 12.85 | 12.99 | 1,160,011 | +0.09(+0.71%) |
Aug 01, 2019 | 13.09 | 13.15 | 12.89 | 12.90 | 1,851,277 | -0.19(-1.45%) |
Jul 31, 2019 | 13.20 | 13.30 | 13.01 | 13.09 | 1,915,482 | -0.10(-0.75%) |
Jul 30, 2019 | 13.00 | 13.20 | 13.00 | 13.19 | 1,061,013 | +0.14(+1.05%) |
Jul 29, 2019 | 13.12 | 13.18 | 13.00 | 13.05 | 690,125 | +0.00(+0.00%) |
Jul 26, 2019 | 12.87 | 13.09 | 12.80 | 13.05 | 1,625,804 | +0.21(+1.66%) |
Jul 25, 2019 | 12.96 | 12.98 | 12.79 | 12.84 | 2,134,131 | -0.14(-1.05%) |
Jul 24, 2019 | 13.03 | 13.12 | 12.82 | 12.97 | 2,152,072 | -0.02(-0.12%) |
Jul 23, 2019 | 12.85 | 13.02 | 12.80 | 12.99 | 1,259,219 | +0.16(+1.24%) |
Jul 22, 2019 | 12.90 | 12.97 | 12.81 | 12.83 | 943,134 | -0.04(-0.30%) |
Jul 19, 2019 | 13.16 | 13.20 | 12.85 | 12.87 | 2,045,570 | -0.36(-2.70%) |
Jul 18, 2019 | 13.25 | 13.28 | 13.10 | 13.22 | 1,295,379 | +0.02(+0.17%) |
Jul 17, 2019 | 13.18 | 13.28 | 13.11 | 13.20 | 1,738,194 | +0.05(+0.35%) |
Jul 16, 2019 | 13.19 | 13.30 | 13.11 | 13.16 | 1,382,138 | -0.13(-0.97%) |
Jul 15, 2019 | 13.38 | 13.38 | 13.16 | 13.28 | 1,565,569 | -0.06(-0.46%) |
Jul 12, 2019 | 13.33 | 13.40 | 13.20 | 13.35 | 1,806,098 | +0.03(+0.23%) |
Jul 11, 2019 | 13.50 | 13.50 | 13.28 | 13.31 | 2,919,001 | -0.20(-1.46%) |
Jul 10, 2019 | 13.54 | 13.62 | 13.44 | 13.51 | 1,489,672 | +0.06(+0.45%) |
Jul 09, 2019 | 13.38 | 13.49 | 13.33 | 13.45 | 1,559,770 | +0.05(+0.40%) |
Jul 08, 2019 | 13.32 | 13.49 | 13.29 | 13.40 | 1,538,108 | +0.08(+0.63%) |
Jul 05, 2019 | 13.20 | 13.34 | 12.99 | 13.31 | 1,781,506 | +0.01(+0.06%) |
Jul 03, 2019 | 13.16 | 13.37 | 13.14 | 13.31 | 1,061,645 | +0.18(+1.39%) |
Jul 02, 2019 | 13.04 | 13.22 | 13.01 | 13.12 | 2,647,893 | +0.15(+1.17%) |
Jul 01, 2019 | 13.22 | 13.22 | 12.76 | 12.97 | 2,856,135 | -0.11(-0.86%) |
Jun 28, 2019 | 12.97 | 13.23 | 12.97 | 13.09 | 3,557,071 | +0.14(+1.04%) |
Jun 27, 2019 | 12.86 | 12.95 | 12.79 | 12.95 | 2,060,302 | +0.17(+1.29%) |
Jun 26, 2019 | 13.28 | 13.28 | 12.65 | 12.79 | 3,621,810 | -0.48(-3.62%) |
Jun 25, 2019 | 13.42 | 13.54 | 13.27 | 13.27 | 1,556,264 | -0.13(-0.95%) |
Jun 24, 2019 | 13.50 | 13.55 | 13.32 | 13.39 | 1,625,398 | -0.03(-0.22%) |
Jun 21, 2019 | 13.71 | 13.71 | 13.39 | 13.42 | 2,979,309 | -0.38(-2.77%) |
Jun 20, 2019 | 13.75 | 13.90 | 13.72 | 13.81 | 1,691,335 | +0.09(+0.66%) |
Jun 19, 2019 | 13.63 | 13.78 | 13.48 | 13.72 | 1,446,125 | +0.08(+0.61%) |
Jun 18, 2019 | 13.90 | 13.95 | 13.60 | 13.63 | 1,314,822 | -0.15(-1.09%) |
Jun 17, 2019 | 13.63 | 13.82 | 13.63 | 13.78 | 913,494 | +0.19(+1.38%) |
Jun 14, 2019 | 13.60 | 13.78 | 13.60 | 13.60 | 1,136,333 | -0.04(-0.28%) |
Jun 13, 2019 | 13.60 | 13.71 | 13.52 | 13.63 | 1,159,527 | +0.08(+0.55%) |
Jun 12, 2019 | 13.44 | 13.63 | 13.39 | 13.56 | 1,151,753 | +0.16(+1.18%) |
Jun 11, 2019 | 13.45 | 13.51 | 13.25 | 13.40 | 2,041,000 | -0.02(-0.17%) |
Jun 10, 2019 | 13.57 | 13.61 | 13.42 | 13.42 | 1,726,540 | -0.16(-1.16%) |
Jun 07, 2019 | 13.78 | 13.85 | 13.58 | 13.58 | 3,202,817 | -0.11(-0.77%) |
Jun 06, 2019 | 13.82 | 13.84 | 13.59 | 13.69 | 1,271,832 | -0.12(-0.87%) |
Jun 05, 2019 | 13.67 | 13.81 | 13.63 | 13.81 | 1,019,771 | +0.20(+1.49%) |
Jun 04, 2019 | 13.63 | 13.67 | 13.42 | 13.60 | 1,696,640 | -0.02(-0.11%) |
Jun 03, 2019 | 13.76 | 13.81 | 13.56 | 13.62 | 1,888,552 | -0.12(-0.87%) |
May 31, 2019 | 13.73 | 13.84 | 13.57 | 13.74 | 1,839,244 | -0.08(-0.60%) |
May 30, 2019 | 13.82 | 13.93 | 13.78 | 13.82 | 1,966,194 | +0.02(+0.11%) |
May 29, 2019 | 13.87 | 13.92 | 13.71 | 13.81 | 1,634,643 | -0.06(-0.43%) |
May 28, 2019 | 14.31 | 14.31 | 13.87 | 13.87 | 1,655,045 | -0.40(-2.79%) |
May 24, 2019 | 14.17 | 14.26 | 14.11 | 14.26 | 1,981,719 | +0.16(+1.12%) |
May 23, 2019 | 14.02 | 14.13 | 13.97 | 14.11 | 1,817,613 | +0.08(+0.59%) |
May 22, 2019 | 13.92 | 14.08 | 13.90 | 14.02 | 1,179,891 | +0.08(+0.59%) |
May 21, 2019 | 13.78 | 14.02 | 13.75 | 13.94 | 1,433,083 | +0.20(+1.47%) |
May 20, 2019 | 13.88 | 13.92 | 13.70 | 13.74 | 954,117 | -0.20(-1.40%) |
May 17, 2019 | 13.83 | 13.95 | 13.74 | 13.93 | 998,256 | +0.04(+0.32%) |
May 16, 2019 | 13.75 | 13.98 | 13.75 | 13.89 | 818,541 | +0.11(+0.82%) |
May 15, 2019 | 13.72 | 13.89 | 13.72 | 13.78 | 942,903 | +0.05(+0.38%) |
May 14, 2019 | 13.80 | 13.88 | 13.72 | 13.72 | 2,181,551 | -0.09(-0.65%) |
May 13, 2019 | 13.50 | 13.84 | 13.43 | 13.81 | 1,707,022 | +0.27(+1.99%) |
May 10, 2019 | 13.42 | 13.61 | 13.40 | 13.54 | 1,078,223 | +0.13(+0.95%) |
May 09, 2019 | 13.24 | 13.48 | 13.17 | 13.42 | 1,673,914 | +0.17(+1.30%) |
May 08, 2019 | 13.37 | 13.51 | 13.22 | 13.24 | 1,473,727 | -0.11(-0.84%) |
May 07, 2019 | 13.51 | 13.64 | 13.25 | 13.36 | 1,694,947 | -0.32(-2.30%) |
May 06, 2019 | 13.69 | 13.78 | 13.58 | 13.67 | 928,306 | -0.10(-0.71%) |
May 03, 2019 | 13.59 | 13.81 | 13.51 | 13.77 | 1,203,372 | +0.26(+1.89%) |
May 02, 2019 | 13.45 | 13.68 | 13.45 | 13.51 | 1,492,708 | +0.00(+0.00%) |