Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.14 | 13.44 | 12.97 | 13.39 | 2,812,020 | +0.03(+0.26%) |
Jun 29, 2020 | 13.26 | 13.61 | 13.01 | 13.35 | 3,667,074 | +0.42(+3.24%) |
Jun 26, 2020 | 13.52 | 13.65 | 12.91 | 12.94 | 2,751,978 | -0.79(-5.78%) |
Jun 25, 2020 | 12.96 | 13.74 | 12.82 | 13.73 | 1,708,073 | +0.60(+4.58%) |
Jun 24, 2020 | 13.35 | 13.39 | 12.87 | 13.13 | 1,920,708 | -0.44(-3.22%) |
Jun 23, 2020 | 14.12 | 14.21 | 13.41 | 13.56 | 1,702,079 | -0.21(-1.52%) |
Jun 22, 2020 | 13.65 | 13.89 | 13.31 | 13.77 | 1,511,045 | -0.03(-0.25%) |
Jun 19, 2020 | 13.96 | 14.17 | 13.48 | 13.81 | 2,793,824 | +0.13(+0.96%) |
Jun 18, 2020 | 13.62 | 14.30 | 13.44 | 13.68 | 1,865,032 | -0.27(-1.94%) |
Jun 17, 2020 | 14.31 | 14.50 | 13.90 | 13.95 | 1,862,269 | -0.35(-2.44%) |
Jun 16, 2020 | 14.33 | 14.52 | 13.57 | 14.30 | 2,509,167 | +0.89(+6.64%) |
Jun 15, 2020 | 12.24 | 13.55 | 12.05 | 13.41 | 2,101,797 | +0.32(+2.47%) |
Jun 12, 2020 | 13.03 | 13.29 | 12.60 | 13.08 | 1,908,293 | +1.22(+10.29%) |
Jun 11, 2020 | 12.82 | 13.05 | 11.69 | 11.86 | 2,847,319 | -2.14(-15.26%) |
Jun 10, 2020 | 14.49 | 14.52 | 13.86 | 14.00 | 2,082,190 | -0.59(-4.07%) |
Jun 09, 2020 | 14.96 | 15.14 | 14.46 | 14.59 | 2,403,726 | -0.80(-5.21%) |
Jun 08, 2020 | 14.83 | 15.46 | 14.83 | 15.40 | 2,571,820 | +0.99(+6.84%) |
Jun 05, 2020 | 14.90 | 15.22 | 14.32 | 14.41 | 2,799,671 | +0.67(+4.89%) |
Jun 04, 2020 | 12.75 | 13.75 | 12.70 | 13.74 | 2,925,566 | +0.83(+6.42%) |
Jun 03, 2020 | 12.80 | 13.14 | 12.62 | 12.91 | 2,608,145 | +0.50(+4.00%) |
Jun 02, 2020 | 12.05 | 12.54 | 12.04 | 12.41 | 1,842,793 | +0.58(+4.86%) |
Jun 01, 2020 | 11.51 | 12.01 | 11.36 | 11.84 | 1,404,177 | +0.40(+3.51%) |
May 29, 2020 | 11.57 | 11.92 | 11.44 | 11.44 | 2,451,489 | -0.43(-3.60%) |
May 28, 2020 | 12.47 | 12.49 | 11.79 | 11.86 | 1,834,665 | -0.46(-3.75%) |
May 27, 2020 | 12.07 | 12.41 | 11.87 | 12.32 | 2,687,864 | +0.66(+5.68%) |
May 26, 2020 | 11.58 | 11.91 | 11.34 | 11.66 | 2,328,547 | +0.80(+7.39%) |
May 22, 2020 | 10.84 | 10.91 | 10.56 | 10.86 | 1,670,630 | -0.05(-0.48%) |
May 21, 2020 | 11.11 | 11.23 | 10.81 | 10.91 | 1,794,316 | -0.29(-2.57%) |
May 20, 2020 | 11.12 | 11.35 | 11.09 | 11.20 | 1,678,675 | +0.47(+4.39%) |
May 19, 2020 | 10.89 | 11.20 | 10.62 | 10.73 | 2,312,410 | -0.32(-2.92%) |
May 18, 2020 | 10.55 | 11.20 | 10.45 | 11.05 | 3,278,750 | +1.38(+14.25%) |
May 15, 2020 | 9.787 | 10.24 | 9.603 | 9.673 | 2,026,035 | -0.40(-3.98%) |
May 14, 2020 | 9.464 | 10.33 | 9.263 | 10.07 | 2,766,923 | +0.26(+2.67%) |
May 13, 2020 | 10.07 | 10.15 | 9.480 | 9.813 | 2,614,143 | -0.39(-3.85%) |
May 12, 2020 | 10.78 | 10.97 | 10.20 | 10.21 | 1,860,857 | -0.55(-5.15%) |
May 11, 2020 | 11.00 | 11.00 | 10.35 | 10.76 | 2,874,439 | -0.26(-2.32%) |
May 08, 2020 | 10.34 | 11.08 | 10.17 | 11.02 | 3,551,106 | +1.11(+11.20%) |
May 07, 2020 | 10.80 | 10.93 | 9.813 | 9.907 | 3,367,996 | -0.61(-5.76%) |
May 06, 2020 | 11.02 | 11.82 | 10.47 | 10.51 | 4,740,304 | +0.12(+1.15%) |
May 05, 2020 | 9.796 | 10.66 | 9.702 | 10.39 | 4,760,020 | +1.08(+11.64%) |
May 04, 2020 | 9.036 | 9.335 | 8.780 | 9.309 | 2,857,915 | -0.02(-0.18%) |
May 01, 2020 | 9.719 | 9.813 | 9.122 | 9.326 | 3,044,592 | -0.68(-6.82%) |
Apr 30, 2020 | 10.27 | 10.32 | 9.779 | 10.01 | 3,543,154 | -0.62(-5.86%) |
Apr 29, 2020 | 10.22 | 10.79 | 10.09 | 10.63 | 3,362,765 | +0.98(+10.17%) |
Apr 28, 2020 | 9.813 | 9.983 | 9.454 | 9.651 | 2,368,187 | +0.14(+1.44%) |
Apr 27, 2020 | 9.233 | 9.762 | 9.181 | 9.514 | 2,165,737 | +0.35(+3.82%) |
Apr 24, 2020 | 9.164 | 9.215 | 8.797 | 9.164 | 1,465,163 | +0.23(+2.58%) |
Apr 23, 2020 | 8.823 | 9.250 | 8.772 | 8.934 | 1,851,011 | +0.26(+2.95%) |
Apr 22, 2020 | 8.968 | 9.181 | 8.546 | 8.678 | 1,809,622 | -0.01(-0.10%) |
Apr 21, 2020 | 8.524 | 8.797 | 8.328 | 8.686 | 2,781,645 | -0.20(-2.21%) |
Apr 20, 2020 | 8.618 | 9.237 | 8.362 | 8.883 | 2,760,159 | -0.16(-1.79%) |
Apr 17, 2020 | 8.558 | 9.211 | 8.482 | 9.045 | 5,399,847 | +0.51(+6.00%) |
Apr 16, 2020 | 8.157 | 8.200 | 7.534 | 8.533 | 3,102,132 | +0.34(+4.17%) |
Apr 15, 2020 | 8.541 | 8.669 | 8.123 | 8.192 | 3,068,189 | -0.92(-10.11%) |
Apr 14, 2020 | 9.386 | 9.651 | 8.738 | 9.113 | 3,523,894 | +0.12(+1.33%) |
Apr 13, 2020 | 9.523 | 9.565 | 8.447 | 8.994 | 3,932,625 | -0.38(-4.09%) |
Apr 09, 2020 | 8.482 | 9.642 | 8.371 | 9.378 | 4,900,013 | +1.25(+15.44%) |
Apr 08, 2020 | 7.407 | 8.226 | 7.296 | 8.123 | 3,681,231 | +0.76(+10.31%) |
Apr 07, 2020 | 7.748 | 8.064 | 7.223 | 7.364 | 5,217,190 | +0.24(+3.35%) |
Apr 06, 2020 | 6.792 | 7.202 | 6.545 | 7.125 | 5,664,525 | +0.93(+15.01%) |
Apr 03, 2020 | 6.519 | 6.775 | 5.990 | 6.195 | 5,059,749 | -0.21(-3.33%) |
Apr 02, 2020 | 6.451 | 6.954 | 6.314 | 6.408 | 3,040,216 | -0.03(-0.40%) |
Apr 01, 2020 | 7.133 | 7.243 | 6.289 | 6.434 | 4,778,153 | -1.13(-14.99%) |
Mar 31, 2020 | 8.183 | 8.345 | 7.347 | 7.569 | 7,300,756 | -0.70(-8.46%) |
Mar 30, 2020 | 8.140 | 8.959 | 7.842 | 8.268 | 4,072,970 | +0.15(+1.89%) |
Mar 27, 2020 | 8.857 | 8.866 | 7.842 | 8.115 | 5,013,106 | -1.12(-12.11%) |
Mar 26, 2020 | 9.352 | 9.941 | 8.840 | 9.233 | 5,648,260 | -0.06(-0.64%) |
Mar 25, 2020 | 8.320 | 9.821 | 7.825 | 9.292 | 7,933,135 | +1.13(+13.91%) |
Mar 24, 2020 | 7.705 | 8.332 | 7.082 | 8.157 | 4,791,417 | +1.15(+16.44%) |
Mar 23, 2020 | 7.680 | 8.021 | 6.950 | 7.005 | 3,655,930 | -0.79(-10.08%) |
Mar 20, 2020 | 8.959 | 9.053 | 7.790 | 7.790 | 4,381,897 | -0.90(-10.31%) |
Mar 19, 2020 | 7.944 | 9.250 | 7.594 | 8.686 | 2,914,030 | +0.44(+5.27%) |
Mar 18, 2020 | 8.473 | 9.523 | 7.509 | 8.251 | 4,226,835 | -0.96(-10.38%) |
Mar 17, 2020 | 8.012 | 9.301 | 7.526 | 9.207 | 5,464,597 | +1.41(+18.05%) |
Mar 16, 2020 | 7.168 | 8.482 | 6.835 | 7.799 | 4,574,963 | -0.99(-11.26%) |
Mar 13, 2020 | 8.661 | 8.789 | 7.407 | 8.789 | 5,078,031 | +0.86(+10.87%) |
Mar 12, 2020 | 8.405 | 8.405 | 7.594 | 7.927 | 5,574,672 | -1.17(-12.85%) |
Mar 11, 2020 | 9.437 | 9.463 | 8.789 | 9.096 | 5,882,781 | -0.75(-7.63%) |
Mar 10, 2020 | 9.454 | 10.03 | 8.652 | 9.847 | 4,852,800 | +0.97(+10.96%) |
Mar 09, 2020 | 10.00 | 10.45 | 8.866 | 8.874 | 7,224,411 | -2.62(-22.79%) |
Mar 06, 2020 | 12.24 | 12.52 | 11.43 | 11.49 | 5,066,781 | -1.28(-10.02%) |
Mar 05, 2020 | 12.74 | 13.10 | 12.34 | 12.77 | 3,283,669 | -0.07(-0.53%) |
Mar 04, 2020 | 12.77 | 12.94 | 12.02 | 12.84 | 3,895,470 | +0.39(+3.15%) |
Mar 03, 2020 | 12.40 | 13.27 | 12.13 | 12.45 | 6,379,410 | +0.14(+1.11%) |
Mar 02, 2020 | 12.76 | 12.80 | 11.58 | 12.31 | 5,948,152 | -0.37(-2.89%) |
Feb 28, 2020 | 11.57 | 12.79 | 11.45 | 12.68 | 4,971,736 | +0.62(+5.17%) |
Feb 27, 2020 | 12.80 | 13.06 | 12.04 | 12.06 | 5,674,536 | -1.21(-9.13%) |
Feb 26, 2020 | 13.81 | 14.09 | 13.14 | 13.27 | 4,484,364 | -0.56(-4.07%) |
Feb 25, 2020 | 15.76 | 15.82 | 13.79 | 13.83 | 5,270,718 | -1.82(-11.65%) |
Feb 24, 2020 | 15.30 | 15.71 | 15.05 | 15.66 | 3,843,365 | -0.68(-4.17%) |
Feb 21, 2020 | 16.23 | 16.55 | 16.02 | 16.34 | 3,617,892 | -0.22(-1.32%) |
Feb 20, 2020 | 16.09 | 16.97 | 16.01 | 16.55 | 5,068,859 | +0.54(+3.36%) |
Feb 19, 2020 | 15.70 | 16.22 | 15.59 | 16.02 | 4,362,497 | +0.42(+2.69%) |
Feb 18, 2020 | 16.18 | 16.70 | 15.14 | 15.60 | 5,363,677 | -0.68(-4.18%) |
Feb 14, 2020 | 14.06 | 16.31 | 14.00 | 16.28 | 15,053,012 | +3.10(+23.53%) |
Feb 13, 2020 | 13.00 | 13.37 | 12.63 | 13.18 | 4,382,749 | +0.08(+0.58%) |
Feb 12, 2020 | 12.93 | 13.49 | 12.81 | 13.10 | 3,989,423 | +0.55(+4.35%) |
Feb 11, 2020 | 12.00 | 12.71 | 11.86 | 12.55 | 2,237,300 | +0.71(+5.96%) |
Feb 10, 2020 | 11.80 | 12.12 | 11.68 | 11.85 | 2,371,517 | +0.05(+0.43%) |
Feb 07, 2020 | 12.11 | 12.22 | 11.65 | 11.80 | 2,588,646 | -0.52(-4.23%) |
Feb 06, 2020 | 12.59 | 12.69 | 12.10 | 12.32 | 2,561,500 | -0.14(-1.15%) |
Feb 05, 2020 | 12.39 | 12.76 | 12.10 | 12.46 | 4,090,485 | +0.45(+3.78%) |
Feb 04, 2020 | 12.34 | 12.50 | 11.97 | 12.01 | 3,980,726 | -0.04(-0.35%) |
Feb 03, 2020 | 11.70 | 12.13 | 11.63 | 12.05 | 3,493,188 | +0.39(+3.39%) |
Jan 31, 2020 | 11.90 | 12.03 | 11.37 | 11.66 | 3,906,829 | -0.50(-4.15%) |
Jan 30, 2020 | 12.01 | 12.23 | 11.66 | 12.16 | 2,751,359 | -0.06(-0.48%) |
Jan 29, 2020 | 12.24 | 12.43 | 11.97 | 12.22 | 3,104,275 | +0.06(+0.48%) |
Jan 28, 2020 | 12.35 | 12.50 | 11.96 | 12.16 | 3,230,939 | -0.08(-0.62%) |
Jan 27, 2020 | 12.60 | 12.68 | 12.08 | 12.24 | 4,941,349 | -0.87(-6.61%) |
Jan 24, 2020 | 13.73 | 13.76 | 12.92 | 13.10 | 3,297,658 | -0.50(-3.65%) |
Jan 23, 2020 | 13.52 | 13.75 | 12.89 | 13.60 | 3,433,043 | -0.05(-0.37%) |
Jan 22, 2020 | 14.04 | 14.06 | 13.48 | 13.65 | 2,307,522 | -0.35(-2.52%) |
Jan 21, 2020 | 14.63 | 14.66 | 13.89 | 14.00 | 2,761,198 | -0.67(-4.58%) |
Jan 17, 2020 | 15.22 | 15.40 | 14.61 | 14.67 | 3,336,691 | -0.50(-3.27%) |
Jan 16, 2020 | 14.97 | 15.32 | 14.97 | 15.17 | 2,215,675 | +0.25(+1.69%) |
Jan 15, 2020 | 15.14 | 15.39 | 14.79 | 14.92 | 2,108,820 | -0.38(-2.47%) |
Jan 14, 2020 | 14.22 | 15.30 | 14.12 | 15.29 | 6,085,234 | +1.10(+7.76%) |
Jan 13, 2020 | 13.86 | 14.56 | 13.76 | 14.19 | 2,975,194 | +0.39(+2.80%) |
Jan 10, 2020 | 14.07 | 14.25 | 13.73 | 13.81 | 3,943,719 | -0.26(-1.85%) |
Jan 09, 2020 | 14.41 | 14.43 | 13.89 | 14.07 | 3,176,116 | -0.38(-2.62%) |
Jan 08, 2020 | 14.52 | 14.66 | 14.15 | 14.45 | 2,433,975 | +0.11(+0.76%) |
Jan 07, 2020 | 14.29 | 14.60 | 14.20 | 14.34 | 2,172,019 | -0.12(-0.81%) |
Jan 06, 2020 | 14.10 | 14.70 | 13.93 | 14.45 | 2,202,122 | +0.25(+1.78%) |
Jan 03, 2020 | 14.89 | 14.90 | 14.04 | 14.20 | 3,953,834 | -1.02(-6.68%) |
Jan 02, 2020 | 15.49 | 15.49 | 14.77 | 15.22 | 2,738,260 | +0.02(+0.11%) |
Dec 31, 2019 | 14.75 | 15.32 | 14.65 | 15.20 | 1,714,458 | +0.41(+2.78%) |
Dec 30, 2019 | 14.81 | 15.11 | 14.77 | 14.79 | 2,194,213 | -0.02(-0.11%) |
Dec 27, 2019 | 15.55 | 15.63 | 14.76 | 14.81 | 1,605,215 | -0.66(-4.29%) |
Dec 26, 2019 | 15.50 | 15.69 | 15.34 | 15.47 | 1,180,125 | +0.01(+0.05%) |
Dec 24, 2019 | 15.71 | 15.81 | 15.39 | 15.46 | 917,027 | -0.17(-1.07%) |
Dec 23, 2019 | 15.13 | 15.82 | 15.02 | 15.63 | 2,250,802 | +0.51(+3.39%) |
Dec 20, 2019 | 15.92 | 15.97 | 14.97 | 15.12 | 9,400,190 | -0.78(-4.92%) |
Dec 19, 2019 | 14.85 | 16.09 | 14.85 | 15.90 | 4,544,290 | +1.08(+7.32%) |
Dec 18, 2019 | 14.81 | 14.92 | 14.18 | 14.81 | 3,838,880 | -0.02(-0.11%) |
Dec 17, 2019 | 14.71 | 15.14 | 14.63 | 14.83 | 2,651,685 | +0.18(+1.26%) |
Dec 16, 2019 | 14.48 | 15.06 | 14.41 | 14.65 | 3,350,361 | +0.39(+2.71%) |
Dec 13, 2019 | 15.04 | 15.30 | 14.16 | 14.26 | 3,706,311 | -0.66(-4.45%) |
Dec 12, 2019 | 13.98 | 15.05 | 13.87 | 14.92 | 3,630,765 | +0.83(+5.90%) |
Dec 11, 2019 | 13.67 | 13.97 | 13.55 | 14.09 | 2,257,864 | +0.49(+3.58%) |
Dec 10, 2019 | 13.97 | 14.02 | 13.32 | 13.60 | 2,202,631 | -0.39(-2.76%) |
Dec 09, 2019 | 13.99 | 14.08 | 13.64 | 13.99 | 2,112,473 | -0.03(-0.18%) |
Dec 06, 2019 | 12.94 | 14.83 | 12.94 | 14.02 | 7,047,405 | +1.36(+10.76%) |
Dec 05, 2019 | 13.01 | 13.02 | 12.06 | 12.66 | 5,368,439 | -0.31(-2.40%) |
Dec 04, 2019 | 13.12 | 13.34 | 12.88 | 12.97 | 3,854,147 | +0.03(+0.26%) |
Dec 03, 2019 | 12.92 | 13.03 | 12.55 | 12.93 | 3,865,988 | -0.27(-2.04%) |
Dec 02, 2019 | 13.44 | 13.76 | 13.11 | 13.20 | 1,957,702 | -0.07(-0.51%) |
Nov 29, 2019 | 13.52 | 13.58 | 13.24 | 13.27 | 842,413 | -0.29(-2.17%) |
Nov 27, 2019 | 13.29 | 13.62 | 13.14 | 13.56 | 1,704,462 | +0.32(+2.41%) |
Nov 26, 2019 | 13.92 | 13.96 | 13.22 | 13.24 | 2,484,800 | -0.71(-5.06%) |
Nov 25, 2019 | 13.55 | 14.00 | 13.43 | 13.95 | 1,852,750 | +0.45(+3.36%) |
Nov 22, 2019 | 13.73 | 14.08 | 13.45 | 13.50 | 2,733,352 | -0.15(-1.11%) |
Nov 21, 2019 | 14.41 | 14.45 | 13.61 | 13.65 | 2,880,870 | -0.68(-4.75%) |
Nov 20, 2019 | 14.36 | 14.69 | 14.17 | 14.33 | 2,210,852 | -0.14(-0.99%) |
Nov 19, 2019 | 14.24 | 14.59 | 14.08 | 14.47 | 2,239,469 | +0.20(+1.41%) |
Nov 18, 2019 | 15.48 | 15.48 | 14.04 | 14.27 | 3,842,910 | -1.22(-7.87%) |
Nov 15, 2019 | 15.71 | 15.99 | 15.44 | 15.49 | 2,693,962 | -0.09(-0.59%) |
Nov 14, 2019 | 15.55 | 15.87 | 15.42 | 15.58 | 2,665,624 | -0.03(-0.22%) |
Nov 13, 2019 | 16.00 | 16.72 | 15.48 | 15.61 | 6,280,719 | -0.73(-4.46%) |
Nov 12, 2019 | 16.28 | 16.76 | 16.16 | 16.34 | 3,666,126 | +0.22(+1.39%) |
Nov 11, 2019 | 16.08 | 16.28 | 15.89 | 16.12 | 1,709,372 | -0.21(-1.27%) |
Nov 08, 2019 | 16.29 | 16.58 | 15.80 | 16.33 | 2,276,984 | +0.03(+0.20%) |
Nov 07, 2019 | 15.99 | 16.31 | 15.76 | 16.29 | 2,994,313 | +0.71(+4.58%) |
Nov 06, 2019 | 16.33 | 16.40 | 15.57 | 15.58 | 3,783,551 | -0.82(-5.01%) |
Nov 05, 2019 | 15.17 | 16.77 | 15.07 | 16.40 | 4,980,728 | +1.35(+8.98%) |
Nov 04, 2019 | 14.68 | 14.98 | 14.52 | 15.05 | 2,962,416 | +0.66(+4.55%) |
Nov 01, 2019 | 13.80 | 14.43 | 13.71 | 14.39 | 2,729,366 | +0.79(+5.79%) |
Oct 31, 2019 | 13.63 | 13.68 | 13.07 | 13.61 | 3,190,763 | -0.14(-1.03%) |
Oct 30, 2019 | 13.67 | 13.78 | 13.18 | 13.75 | 2,711,989 | -0.04(-0.30%) |
Oct 29, 2019 | 14.01 | 14.01 | 13.63 | 13.79 | 1,926,015 | -0.30(-2.12%) |
Oct 28, 2019 | 13.94 | 14.39 | 13.91 | 14.09 | 2,439,040 | +0.20(+1.43%) |
Oct 25, 2019 | 13.42 | 14.02 | 13.24 | 13.89 | 2,306,291 | +0.36(+2.63%) |
Oct 24, 2019 | 14.00 | 14.12 | 13.18 | 13.53 | 2,630,051 | -0.39(-2.80%) |
Oct 23, 2019 | 13.47 | 14.54 | 13.42 | 13.92 | 5,690,074 | +0.60(+4.48%) |
Oct 22, 2019 | 12.94 | 13.37 | 12.46 | 13.32 | 2,841,937 | +0.29(+2.23%) |
Oct 21, 2019 | 12.70 | 13.21 | 12.63 | 13.03 | 2,029,702 | +0.47(+3.76%) |
Oct 18, 2019 | 12.48 | 12.74 | 12.23 | 12.56 | 2,848,642 | +0.02(+0.13%) |
Oct 17, 2019 | 12.74 | 12.81 | 12.40 | 12.55 | 2,650,593 | -0.12(-0.98%) |
Oct 16, 2019 | 12.21 | 12.99 | 12.21 | 12.67 | 2,508,432 | +0.44(+3.59%) |
Oct 15, 2019 | 12.12 | 12.50 | 11.93 | 12.23 | 2,032,290 | +0.07(+0.61%) |
Oct 14, 2019 | 12.23 | 12.27 | 11.90 | 12.16 | 2,553,310 | -0.15(-1.21%) |
Oct 11, 2019 | 11.77 | 12.42 | 11.74 | 12.30 | 3,364,582 | +0.81(+7.07%) |
Oct 10, 2019 | 11.20 | 11.58 | 11.12 | 11.49 | 2,181,163 | +0.38(+3.43%) |
Oct 09, 2019 | 10.99 | 11.19 | 10.85 | 11.11 | 1,736,440 | +0.23(+2.13%) |
Oct 08, 2019 | 10.94 | 11.05 | 10.73 | 10.88 | 2,045,552 | -0.19(-1.72%) |
Oct 07, 2019 | 10.99 | 11.48 | 10.91 | 11.07 | 2,743,118 | +0.07(+0.60%) |
Oct 04, 2019 | 11.28 | 11.53 | 10.70 | 11.00 | 2,637,346 | -0.32(-2.78%) |
Oct 03, 2019 | 11.13 | 11.33 | 10.84 | 11.32 | 1,760,994 | +0.10(+0.89%) |
Oct 02, 2019 | 11.38 | 11.45 | 10.97 | 11.22 | 2,675,506 | -0.37(-3.22%) |
Oct 01, 2019 | 12.46 | 12.78 | 11.55 | 11.59 | 3,229,314 | -0.80(-6.43%) |
Sep 30, 2019 | 12.11 | 12.43 | 11.73 | 12.39 | 3,339,650 | +0.36(+2.96%) |
Sep 27, 2019 | 11.93 | 12.36 | 11.83 | 12.03 | 6,138,451 | +0.09(+0.76%) |
Sep 26, 2019 | 12.21 | 12.22 | 11.72 | 11.94 | 2,446,209 | -0.28(-2.31%) |
Sep 25, 2019 | 11.84 | 12.35 | 11.78 | 12.22 | 3,114,788 | +0.27(+2.29%) |
Sep 24, 2019 | 13.40 | 13.57 | 11.86 | 11.95 | 3,612,545 | -1.52(-11.27%) |
Sep 23, 2019 | 13.23 | 13.55 | 13.09 | 13.47 | 1,951,625 | +0.04(+0.31%) |
Sep 20, 2019 | 13.62 | 13.66 | 13.08 | 13.42 | 4,536,119 | -0.17(-1.28%) |
Sep 19, 2019 | 13.47 | 13.89 | 13.41 | 13.60 | 2,500,124 | +0.17(+1.23%) |
Sep 18, 2019 | 13.74 | 13.77 | 13.26 | 13.43 | 4,405,511 | -0.35(-2.53%) |
Sep 17, 2019 | 13.96 | 13.96 | 13.40 | 13.78 | 3,247,775 | -0.38(-2.69%) |
Sep 16, 2019 | 14.02 | 14.29 | 13.93 | 14.16 | 5,153,483 | +0.61(+4.46%) |
Sep 13, 2019 | 13.97 | 14.07 | 13.32 | 13.56 | 2,810,049 | +0.00(+0.00%) |
Sep 12, 2019 | 13.62 | 13.88 | 13.13 | 13.56 | 3,403,759 | -0.13(-0.97%) |
Sep 11, 2019 | 13.69 | 13.86 | 12.94 | 13.69 | 5,327,060 | +0.08(+0.61%) |
Sep 10, 2019 | 13.29 | 13.75 | 12.74 | 13.61 | 5,611,261 | +0.47(+3.60%) |
Sep 09, 2019 | 12.04 | 13.24 | 12.01 | 13.13 | 4,845,943 | +0.98(+8.05%) |
Sep 06, 2019 | 12.15 | 12.22 | 11.82 | 12.16 | 3,664,642 | +0.17(+1.38%) |
Sep 05, 2019 | 11.44 | 12.11 | 11.43 | 11.99 | 3,586,950 | +0.81(+7.27%) |
Sep 04, 2019 | 11.28 | 11.42 | 10.97 | 11.18 | 2,911,763 | +0.11(+0.97%) |
Sep 03, 2019 | 11.53 | 11.61 | 10.86 | 11.07 | 3,015,933 | -0.68(-5.79%) |
Aug 30, 2019 | 11.61 | 11.93 | 11.55 | 11.75 | 3,825,406 | +0.27(+2.31%) |
Aug 29, 2019 | 10.95 | 11.60 | 10.93 | 11.48 | 3,566,401 | +0.71(+6.62%) |
Aug 28, 2019 | 10.25 | 10.92 | 10.10 | 10.77 | 3,420,188 | +0.52(+5.10%) |
Aug 27, 2019 | 10.64 | 10.64 | 10.07 | 10.25 | 12,281,504 | -0.32(-3.06%) |
Aug 26, 2019 | 11.04 | 11.04 | 10.45 | 10.57 | 3,441,225 | -0.21(-1.92%) |
Aug 23, 2019 | 10.79 | 11.11 | 10.61 | 10.78 | 4,258,733 | -0.21(-1.89%) |
Aug 22, 2019 | 11.77 | 12.01 | 10.91 | 10.99 | 5,622,873 | -0.71(-6.09%) |
Aug 21, 2019 | 10.98 | 11.72 | 10.79 | 11.70 | 9,635,201 | +0.87(+8.04%) |
Aug 20, 2019 | 11.06 | 11.16 | 10.58 | 10.83 | 3,697,106 | +0.09(+0.85%) |
Aug 19, 2019 | 10.95 | 10.95 | 10.34 | 10.74 | 4,547,980 | +0.24(+2.29%) |
Aug 16, 2019 | 9.834 | 10.56 | 9.834 | 10.50 | 4,768,763 | +0.61(+6.12%) |
Aug 15, 2019 | 9.892 | 9.979 | 9.710 | 9.892 | 3,329,127 | +0.12(+1.19%) |
Aug 14, 2019 | 9.857 | 9.914 | 9.581 | 9.776 | 3,969,923 | -0.45(-4.44%) |
Aug 13, 2019 | 10.12 | 10.67 | 10.01 | 10.23 | 6,027,475 | +0.07(+0.72%) |
Aug 12, 2019 | 10.74 | 10.77 | 10.11 | 10.16 | 3,984,782 | -0.69(-6.36%) |
Aug 09, 2019 | 11.55 | 11.57 | 10.73 | 10.85 | 5,985,221 | -0.94(-7.99%) |
Aug 08, 2019 | 11.65 | 12.29 | 11.56 | 11.79 | 6,942,196 | +0.29(+2.54%) |
Aug 07, 2019 | 11.33 | 11.79 | 11.17 | 11.50 | 4,933,313 | +0.12(+1.07%) |
Aug 06, 2019 | 11.18 | 11.49 | 10.86 | 11.38 | 5,371,345 | +0.19(+1.67%) |
Aug 05, 2019 | 11.82 | 12.15 | 11.07 | 11.19 | 8,639,124 | -0.74(-6.19%) |
Aug 02, 2019 | 12.66 | 12.89 | 11.38 | 11.93 | 17,412,896 | -2.82(-19.11%) |
Aug 01, 2019 | 15.51 | 15.66 | 14.68 | 14.74 | 4,998,804 | -0.74(-4.77%) |
Jul 31, 2019 | 15.69 | 15.93 | 15.44 | 15.48 | 3,482,654 | -0.20(-1.29%) |
Jul 30, 2019 | 15.48 | 15.69 | 15.15 | 15.69 | 2,617,013 | +0.00(+0.00%) |
Jul 29, 2019 | 15.84 | 16.25 | 15.57 | 15.69 | 3,238,150 | -0.14(-0.87%) |
Jul 26, 2019 | 15.55 | 15.98 | 15.34 | 15.82 | 2,554,344 | +0.37(+2.36%) |
Jul 25, 2019 | 15.56 | 16.44 | 14.73 | 15.46 | 6,658,231 | -0.19(-1.25%) |
Jul 24, 2019 | 15.49 | 15.84 | 15.27 | 15.65 | 2,752,658 | +0.14(+0.89%) |
Jul 23, 2019 | 15.16 | 15.70 | 15.16 | 15.52 | 2,528,056 | +0.40(+2.63%) |
Jul 22, 2019 | 15.35 | 15.49 | 14.92 | 15.12 | 2,944,127 | -0.15(-1.01%) |
Jul 19, 2019 | 15.52 | 15.65 | 15.23 | 15.27 | 2,952,152 | -0.28(-1.78%) |
Jul 18, 2019 | 15.74 | 16.00 | 15.35 | 15.55 | 2,188,514 | -0.24(-1.49%) |
Jul 17, 2019 | 16.44 | 16.44 | 15.71 | 15.78 | 2,805,034 | -0.79(-4.75%) |
Jul 16, 2019 | 15.79 | 16.83 | 15.74 | 16.57 | 2,858,635 | +0.86(+5.48%) |
Jul 15, 2019 | 15.99 | 16.05 | 15.59 | 15.71 | 4,069,352 | -0.32(-1.98%) |
Jul 12, 2019 | 15.31 | 16.38 | 15.25 | 16.03 | 2,965,330 | +0.47(+3.03%) |
Jul 11, 2019 | 15.97 | 15.97 | 15.22 | 15.56 | 3,123,702 | -0.39(-2.44%) |
Jul 10, 2019 | 16.33 | 16.37 | 15.82 | 15.95 | 2,305,492 | -0.17(-1.06%) |
Jul 09, 2019 | 15.88 | 16.31 | 15.57 | 16.12 | 3,943,043 | +0.08(+0.51%) |
Jul 08, 2019 | 17.04 | 17.13 | 15.96 | 16.04 | 4,746,251 | -1.22(-7.06%) |
Jul 05, 2019 | 17.42 | 17.63 | 17.01 | 17.25 | 1,883,490 | -0.23(-1.30%) |
Jul 03, 2019 | 17.09 | 17.58 | 16.60 | 17.48 | 2,804,360 | +0.29(+1.70%) |
Jul 02, 2019 | 18.24 | 18.24 | 16.74 | 17.19 | 6,742,217 | -1.10(-6.04%) |