Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.47 | 14.56 | 14.44 | 14.47 | 1,952,588 | +0.01(+0.04%) |
Sep 27, 2019 | 14.54 | 14.56 | 14.40 | 14.47 | 1,350,834 | -0.02(-0.11%) |
Sep 26, 2019 | 14.42 | 14.51 | 14.38 | 14.48 | 847,482 | +0.14(+0.99%) |
Sep 25, 2019 | 14.19 | 14.39 | 14.18 | 14.34 | 3,621,571 | +0.16(+1.11%) |
Sep 24, 2019 | 14.49 | 14.56 | 14.17 | 14.18 | 3,069,554 | -0.28(-1.96%) |
Sep 23, 2019 | 14.45 | 14.55 | 14.45 | 14.47 | 1,233,910 | -0.06(-0.40%) |
Sep 20, 2019 | 14.58 | 14.64 | 14.48 | 14.52 | 3,242,623 | -0.02(-0.11%) |
Sep 19, 2019 | 14.56 | 14.59 | 14.50 | 14.54 | 1,557,086 | +0.04(+0.29%) |
Sep 18, 2019 | 14.57 | 14.59 | 14.40 | 14.50 | 2,051,432 | +0.00(+0.00%) |
Sep 17, 2019 | 14.49 | 14.51 | 14.40 | 14.50 | 2,261,113 | +0.02(+0.16%) |
Sep 16, 2019 | 14.29 | 14.52 | 14.17 | 14.47 | 1,349,250 | +0.19(+1.31%) |
Sep 13, 2019 | 14.49 | 14.60 | 14.26 | 14.29 | 1,829,371 | -0.20(-1.40%) |
Sep 12, 2019 | 14.54 | 14.54 | 14.35 | 14.49 | 2,572,870 | +0.06(+0.45%) |
Sep 11, 2019 | 14.26 | 14.50 | 14.22 | 14.43 | 2,535,919 | +0.16(+1.11%) |
Sep 10, 2019 | 14.01 | 14.28 | 13.94 | 14.27 | 3,130,544 | +0.22(+1.56%) |
Sep 09, 2019 | 14.05 | 14.07 | 13.83 | 14.05 | 4,022,538 | +0.01(+0.09%) |
Sep 06, 2019 | 14.09 | 14.10 | 13.97 | 14.04 | 1,629,385 | +0.01(+0.09%) |
Sep 05, 2019 | 14.10 | 14.10 | 13.97 | 14.02 | 1,495,149 | -0.06(-0.46%) |
Sep 04, 2019 | 14.00 | 14.10 | 13.98 | 14.09 | 2,386,653 | +0.18(+1.32%) |
Sep 03, 2019 | 13.92 | 14.00 | 13.85 | 13.90 | 2,410,077 | -0.01(-0.07%) |
Aug 30, 2019 | 13.87 | 13.98 | 13.82 | 13.91 | 2,130,902 | +0.07(+0.51%) |
Aug 29, 2019 | 13.62 | 13.88 | 13.58 | 13.84 | 3,244,088 | +0.30(+2.21%) |
Aug 28, 2019 | 13.56 | 13.65 | 13.52 | 13.54 | 2,156,453 | -0.06(-0.47%) |
Aug 27, 2019 | 13.85 | 13.95 | 13.60 | 13.61 | 4,028,740 | -0.15(-1.12%) |
Aug 26, 2019 | 13.86 | 13.86 | 13.32 | 13.76 | 2,937,126 | +0.00(+0.02%) |
Aug 23, 2019 | 14.06 | 14.12 | 13.74 | 13.76 | 2,082,768 | -0.33(-2.35%) |
Aug 22, 2019 | 14.21 | 14.25 | 14.03 | 14.09 | 3,428,783 | -0.05(-0.39%) |
Aug 21, 2019 | 14.15 | 14.22 | 14.06 | 14.15 | 1,287,149 | +0.06(+0.43%) |
Aug 20, 2019 | 14.23 | 14.31 | 14.08 | 14.09 | 1,455,531 | -0.13(-0.88%) |
Aug 19, 2019 | 14.19 | 14.25 | 14.08 | 14.21 | 4,757,169 | +0.15(+1.05%) |
Aug 16, 2019 | 13.89 | 14.14 | 13.88 | 14.06 | 8,189,160 | +0.20(+1.44%) |
Aug 15, 2019 | 13.91 | 14.01 | 13.81 | 13.86 | 2,467,731 | +0.00(+0.00%) |
Aug 14, 2019 | 13.98 | 14.05 | 13.86 | 13.86 | 2,328,102 | -0.25(-1.80%) |
Aug 13, 2019 | 14.17 | 14.23 | 14.09 | 14.12 | 1,076,618 | -0.05(-0.36%) |
Aug 12, 2019 | 14.14 | 14.21 | 14.06 | 14.17 | 533,138 | -0.01(-0.09%) |
Aug 09, 2019 | 14.25 | 14.36 | 14.02 | 14.18 | 1,875,330 | -0.13(-0.93%) |
Aug 08, 2019 | 14.16 | 14.43 | 14.01 | 14.32 | 2,394,388 | +0.21(+1.51%) |
Aug 07, 2019 | 13.90 | 14.24 | 13.82 | 14.10 | 1,666,653 | +0.11(+0.80%) |
Aug 06, 2019 | 13.91 | 14.12 | 13.86 | 13.99 | 1,828,574 | +0.12(+0.85%) |
Aug 05, 2019 | 14.13 | 14.14 | 13.65 | 13.87 | 1,874,506 | -0.41(-2.86%) |
Aug 02, 2019 | 14.10 | 14.35 | 14.02 | 14.28 | 2,363,326 | +0.17(+1.17%) |
Aug 01, 2019 | 14.45 | 14.48 | 14.11 | 14.11 | 2,013,575 | -0.33(-2.27%) |
Jul 31, 2019 | 14.34 | 14.58 | 14.22 | 14.44 | 3,851,565 | +0.16(+1.12%) |
Jul 30, 2019 | 14.24 | 14.48 | 14.14 | 14.28 | 3,253,618 | -0.01(-0.07%) |
Jul 29, 2019 | 14.44 | 14.51 | 14.18 | 14.29 | 3,083,606 | -0.07(-0.51%) |
Jul 26, 2019 | 14.18 | 14.40 | 14.13 | 14.37 | 2,553,208 | +0.18(+1.26%) |
Jul 25, 2019 | 14.19 | 14.29 | 14.07 | 14.19 | 4,217,438 | +0.05(+0.38%) |
Jul 24, 2019 | 14.30 | 14.32 | 13.66 | 14.13 | 5,041,241 | +0.45(+3.31%) |
Jul 23, 2019 | 13.54 | 13.73 | 13.46 | 13.68 | 1,288,000 | +0.20(+1.47%) |
Jul 22, 2019 | 13.61 | 13.67 | 13.47 | 13.48 | 1,399,239 | -0.09(-0.63%) |
Jul 19, 2019 | 13.87 | 13.89 | 13.55 | 13.57 | 2,486,043 | -0.28(-2.02%) |
Jul 18, 2019 | 13.67 | 13.86 | 13.55 | 13.85 | 1,598,217 | +0.21(+1.52%) |
Jul 17, 2019 | 13.62 | 13.69 | 13.58 | 13.64 | 2,944,324 | +0.03(+0.19%) |
Jul 16, 2019 | 13.68 | 13.77 | 13.61 | 13.62 | 1,648,217 | -0.13(-0.95%) |
Jul 15, 2019 | 14.03 | 14.08 | 13.74 | 13.75 | 1,496,299 | -0.24(-1.69%) |
Jul 12, 2019 | 13.95 | 14.09 | 13.92 | 13.98 | 3,247,768 | +0.04(+0.32%) |
Jul 11, 2019 | 14.02 | 14.12 | 13.91 | 13.94 | 2,772,896 | -0.11(-0.79%) |
Jul 10, 2019 | 14.04 | 14.18 | 13.89 | 14.05 | 2,315,676 | +0.08(+0.57%) |
Jul 09, 2019 | 13.82 | 13.98 | 13.78 | 13.97 | 1,375,283 | +0.15(+1.06%) |
Jul 08, 2019 | 13.66 | 13.85 | 13.65 | 13.82 | 1,886,558 | +0.12(+0.91%) |
Jul 05, 2019 | 13.61 | 13.75 | 13.40 | 13.70 | 1,373,428 | +0.00(+0.00%) |
Jul 03, 2019 | 13.72 | 13.80 | 13.68 | 13.70 | 648,423 | +0.01(+0.07%) |
Jul 02, 2019 | 13.44 | 13.73 | 13.38 | 13.69 | 2,478,975 | +0.23(+1.73%) |
Jul 01, 2019 | 13.32 | 13.54 | 13.20 | 13.46 | 5,330,954 | +0.30(+2.28%) |
Jun 28, 2019 | 13.18 | 13.33 | 13.11 | 13.16 | 3,267,855 | -0.02(-0.17%) |
Jun 27, 2019 | 13.06 | 13.26 | 13.06 | 13.18 | 1,999,100 | +0.19(+1.45%) |
Jun 26, 2019 | 13.57 | 13.57 | 12.98 | 12.99 | 3,787,265 | -0.54(-3.96%) |
Jun 25, 2019 | 13.68 | 13.77 | 13.52 | 13.53 | 1,460,064 | -0.16(-1.14%) |
Jun 24, 2019 | 13.92 | 14.08 | 13.68 | 13.68 | 1,238,593 | -0.18(-1.26%) |
Jun 21, 2019 | 14.03 | 14.03 | 13.82 | 13.86 | 2,212,361 | -0.21(-1.49%) |
Jun 20, 2019 | 14.16 | 14.23 | 14.04 | 14.07 | 1,758,286 | +0.00(+0.00%) |
Jun 19, 2019 | 13.95 | 14.11 | 13.89 | 14.07 | 2,107,707 | +0.09(+0.64%) |
Jun 18, 2019 | 14.15 | 14.30 | 13.97 | 13.98 | 1,356,147 | -0.19(-1.37%) |
Jun 17, 2019 | 14.11 | 14.19 | 14.06 | 14.18 | 1,098,070 | +0.08(+0.59%) |
Jun 14, 2019 | 14.18 | 14.21 | 14.07 | 14.09 | 1,229,368 | -0.08(-0.54%) |
Jun 13, 2019 | 14.05 | 14.18 | 14.00 | 14.17 | 1,382,156 | +0.16(+1.16%) |
Jun 12, 2019 | 13.95 | 14.08 | 13.92 | 14.01 | 3,101,571 | +0.04(+0.27%) |
Jun 11, 2019 | 14.04 | 14.05 | 13.89 | 13.97 | 1,569,477 | -0.04(-0.32%) |
Jun 10, 2019 | 14.22 | 14.26 | 13.97 | 14.01 | 1,293,294 | -0.18(-1.28%) |
Jun 07, 2019 | 14.30 | 14.32 | 14.18 | 14.19 | 1,444,987 | -0.02(-0.11%) |
Jun 06, 2019 | 14.17 | 14.28 | 14.09 | 14.21 | 3,017,637 | +0.06(+0.41%) |
Jun 05, 2019 | 13.90 | 14.18 | 13.89 | 14.15 | 1,730,488 | +0.28(+2.04%) |
Jun 04, 2019 | 13.87 | 13.94 | 13.69 | 13.87 | 1,152,210 | +0.01(+0.09%) |
Jun 03, 2019 | 13.99 | 14.04 | 13.80 | 13.86 | 2,664,450 | -0.12(-0.84%) |
May 31, 2019 | 13.81 | 14.04 | 13.74 | 13.97 | 1,852,684 | +0.08(+0.57%) |
May 30, 2019 | 13.82 | 13.95 | 13.79 | 13.89 | 1,690,214 | +0.07(+0.48%) |
May 29, 2019 | 13.91 | 13.91 | 13.71 | 13.83 | 1,979,076 | -0.11(-0.80%) |
May 28, 2019 | 14.16 | 14.17 | 13.94 | 13.94 | 2,464,311 | -0.16(-1.15%) |
May 24, 2019 | 14.03 | 14.19 | 14.02 | 14.10 | 1,931,148 | +0.14(+1.03%) |
May 23, 2019 | 13.95 | 14.00 | 13.80 | 13.96 | 1,702,024 | -0.05(-0.39%) |
May 22, 2019 | 13.98 | 14.03 | 13.90 | 14.01 | 1,037,041 | +0.04(+0.27%) |
May 21, 2019 | 13.81 | 14.04 | 13.81 | 13.97 | 1,459,116 | +0.20(+1.46%) |
May 20, 2019 | 14.03 | 14.10 | 13.70 | 13.77 | 1,962,963 | -0.34(-2.39%) |
May 17, 2019 | 14.20 | 14.22 | 14.07 | 14.11 | 3,796,072 | -0.12(-0.87%) |
May 16, 2019 | 14.09 | 14.26 | 14.05 | 14.24 | 1,180,658 | +0.11(+0.79%) |
May 15, 2019 | 14.05 | 14.15 | 13.93 | 14.12 | 1,043,880 | +0.10(+0.68%) |
May 14, 2019 | 13.99 | 14.05 | 13.88 | 14.03 | 1,285,448 | +0.07(+0.53%) |
May 13, 2019 | 13.92 | 14.03 | 13.89 | 13.96 | 1,365,500 | -0.10(-0.73%) |
May 10, 2019 | 13.98 | 14.08 | 13.89 | 14.06 | 1,170,678 | +0.08(+0.60%) |
May 09, 2019 | 13.90 | 14.00 | 13.78 | 13.97 | 1,778,875 | +0.05(+0.39%) |
May 08, 2019 | 14.04 | 14.12 | 13.91 | 13.92 | 1,597,466 | -0.09(-0.68%) |
May 07, 2019 | 14.18 | 14.19 | 13.89 | 14.01 | 1,378,440 | -0.20(-1.38%) |
May 06, 2019 | 14.12 | 14.28 | 14.12 | 14.21 | 1,745,116 | +0.00(+0.00%) |
May 03, 2019 | 14.13 | 14.26 | 14.05 | 14.21 | 1,216,986 | +0.17(+1.21%) |
May 02, 2019 | 14.18 | 14.31 | 14.03 | 14.04 | 1,563,637 | -0.09(-0.65%) |
May 01, 2019 | 14.11 | 14.29 | 14.11 | 14.13 | 1,295,237 | +0.08(+0.56%) |
Apr 30, 2019 | 13.96 | 14.14 | 13.90 | 14.05 | 1,776,315 | +0.13(+0.93%) |
Apr 29, 2019 | 14.04 | 14.10 | 13.92 | 13.92 | 1,879,695 | -0.14(-0.96%) |
Apr 26, 2019 | 13.97 | 14.13 | 13.93 | 14.06 | 1,638,934 | +0.14(+0.97%) |
Apr 25, 2019 | 13.84 | 14.01 | 13.64 | 13.92 | 2,531,516 | -0.01(-0.09%) |
Apr 24, 2019 | 14.08 | 14.11 | 13.78 | 13.94 | 4,690,702 | -0.21(-1.51%) |
Apr 23, 2019 | 14.00 | 14.26 | 13.95 | 14.15 | 2,602,600 | +0.24(+1.70%) |
Apr 22, 2019 | 14.12 | 14.15 | 13.74 | 13.91 | 1,403,160 | -0.27(-1.89%) |
Apr 18, 2019 | 14.04 | 14.23 | 13.99 | 14.18 | 1,207,151 | +0.13(+0.92%) |
Apr 17, 2019 | 14.19 | 14.19 | 13.95 | 14.05 | 1,629,353 | -0.06(-0.40%) |
Apr 16, 2019 | 14.53 | 14.58 | 14.07 | 14.11 | 1,302,838 | -0.39(-2.70%) |
Apr 15, 2019 | 14.66 | 14.72 | 14.48 | 14.50 | 1,296,103 | -0.14(-0.95%) |
Apr 12, 2019 | 14.59 | 14.66 | 14.48 | 14.64 | 1,185,578 | +0.03(+0.17%) |
Apr 11, 2019 | 14.55 | 14.65 | 14.46 | 14.61 | 1,068,019 | +0.07(+0.48%) |
Apr 10, 2019 | 14.44 | 14.58 | 14.42 | 14.54 | 1,867,094 | +0.13(+0.92%) |
Apr 09, 2019 | 14.63 | 14.63 | 14.38 | 14.41 | 1,351,990 | -0.21(-1.44%) |
Apr 08, 2019 | 14.76 | 14.76 | 14.60 | 14.62 | 1,781,778 | -0.15(-1.04%) |
Apr 05, 2019 | 14.79 | 14.80 | 14.68 | 14.78 | 1,276,313 | +0.02(+0.11%) |
Apr 04, 2019 | 14.78 | 14.78 | 14.65 | 14.76 | 1,552,720 | +0.01(+0.06%) |
Apr 03, 2019 | 14.67 | 14.80 | 14.62 | 14.75 | 1,365,407 | +0.08(+0.56%) |
Apr 02, 2019 | 14.72 | 14.80 | 14.47 | 14.67 | 2,682,944 | -0.04(-0.30%) |
Apr 01, 2019 | 14.75 | 14.78 | 14.51 | 14.71 | 1,757,942 | -0.03(-0.21%) |
Mar 29, 2019 | 14.76 | 14.77 | 14.66 | 14.75 | 2,457,450 | +0.01(+0.09%) |
Mar 28, 2019 | 14.56 | 14.75 | 14.53 | 14.73 | 1,801,013 | +0.21(+1.45%) |
Mar 27, 2019 | 14.46 | 14.53 | 14.35 | 14.52 | 1,366,638 | +0.08(+0.57%) |
Mar 26, 2019 | 14.29 | 14.45 | 14.28 | 14.44 | 1,067,283 | +0.19(+1.30%) |
Mar 25, 2019 | 14.45 | 14.56 | 14.21 | 14.25 | 2,601,549 | -0.26(-1.82%) |
Mar 22, 2019 | 14.67 | 14.75 | 14.48 | 14.52 | 1,665,583 | -0.14(-0.93%) |
Mar 21, 2019 | 14.41 | 14.71 | 14.41 | 14.65 | 3,597,461 | +0.22(+1.51%) |
Mar 20, 2019 | 14.23 | 14.57 | 14.17 | 14.44 | 3,352,639 | +0.18(+1.26%) |
Mar 19, 2019 | 14.29 | 14.40 | 14.23 | 14.26 | 1,431,409 | -0.02(-0.13%) |
Mar 18, 2019 | 14.44 | 14.55 | 14.22 | 14.28 | 2,089,463 | -0.12(-0.81%) |
Mar 15, 2019 | 14.48 | 14.54 | 14.38 | 14.39 | 3,327,043 | -0.09(-0.59%) |
Mar 14, 2019 | 14.41 | 14.53 | 14.34 | 14.48 | 2,839,607 | +0.14(+0.95%) |
Mar 13, 2019 | 14.35 | 14.53 | 14.34 | 14.34 | 2,359,957 | +0.03(+0.18%) |
Mar 12, 2019 | 14.25 | 14.41 | 14.25 | 14.32 | 1,973,846 | +0.07(+0.46%) |
Mar 11, 2019 | 14.17 | 14.29 | 14.10 | 14.25 | 2,488,398 | +0.15(+1.07%) |
Mar 08, 2019 | 14.02 | 14.14 | 14.02 | 14.10 | 1,542,172 | +0.05(+0.36%) |
Mar 07, 2019 | 14.22 | 14.31 | 14.01 | 14.05 | 3,171,316 | -0.14(-0.96%) |
Mar 06, 2019 | 14.35 | 14.38 | 14.17 | 14.18 | 2,224,620 | -0.19(-1.32%) |
Mar 05, 2019 | 14.32 | 14.50 | 14.32 | 14.37 | 2,048,363 | -0.01(-0.04%) |
Mar 04, 2019 | 14.51 | 14.67 | 14.29 | 14.38 | 3,873,523 | -0.19(-1.28%) |
Mar 01, 2019 | 14.62 | 14.65 | 14.35 | 14.57 | 1,384,496 | -0.03(-0.22%) |
Feb 28, 2019 | 14.51 | 14.80 | 14.44 | 14.60 | 2,115,313 | +0.08(+0.52%) |
Feb 27, 2019 | 14.54 | 14.63 | 14.43 | 14.52 | 1,510,294 | -0.08(-0.52%) |
Feb 26, 2019 | 14.69 | 14.69 | 14.54 | 14.60 | 1,129,154 | -0.05(-0.37%) |
Feb 25, 2019 | 14.76 | 14.77 | 14.62 | 14.65 | 1,126,290 | -0.10(-0.66%) |
Feb 22, 2019 | 14.67 | 14.84 | 14.65 | 14.75 | 1,038,689 | +0.09(+0.58%) |
Feb 21, 2019 | 14.59 | 14.69 | 14.49 | 14.66 | 1,412,377 | +0.07(+0.47%) |
Feb 20, 2019 | 14.86 | 14.86 | 14.50 | 14.59 | 2,166,553 | -0.28(-1.89%) |
Feb 19, 2019 | 14.78 | 14.92 | 14.75 | 14.87 | 1,307,641 | +0.10(+0.66%) |
Feb 15, 2019 | 14.64 | 14.79 | 14.64 | 14.78 | 2,094,511 | +0.18(+1.24%) |
Feb 14, 2019 | 14.49 | 14.65 | 14.43 | 14.60 | 2,326,055 | +0.13(+0.88%) |
Feb 13, 2019 | 14.47 | 14.55 | 14.40 | 14.47 | 1,996,889 | +0.00(+0.02%) |
Feb 12, 2019 | 14.63 | 14.65 | 14.46 | 14.46 | 2,536,337 | -0.15(-1.05%) |
Feb 11, 2019 | 14.50 | 14.62 | 14.43 | 14.62 | 2,355,000 | +0.12(+0.80%) |
Feb 08, 2019 | 14.45 | 14.56 | 14.42 | 14.50 | 1,595,491 | -0.00(-0.02%) |
Feb 07, 2019 | 14.18 | 14.54 | 14.14 | 14.51 | 2,225,114 | +0.29(+2.02%) |
Feb 06, 2019 | 14.23 | 14.33 | 13.96 | 14.22 | 2,598,484 | +0.04(+0.29%) |
Feb 05, 2019 | 14.11 | 14.20 | 14.02 | 14.18 | 2,289,472 | +0.13(+0.93%) |
Feb 04, 2019 | 13.73 | 14.05 | 13.70 | 14.05 | 2,354,391 | +0.28(+2.06%) |
Feb 01, 2019 | 13.84 | 13.88 | 13.49 | 13.76 | 1,606,709 | -0.07(-0.47%) |
Jan 31, 2019 | 13.77 | 13.87 | 13.64 | 13.83 | 2,349,827 | +0.04(+0.32%) |
Jan 30, 2019 | 13.87 | 13.99 | 13.76 | 13.78 | 2,712,434 | -0.03(-0.25%) |
Jan 29, 2019 | 13.75 | 13.84 | 13.68 | 13.82 | 3,941,533 | +0.08(+0.61%) |
Jan 28, 2019 | 13.59 | 13.79 | 13.57 | 13.73 | 2,899,499 | +0.07(+0.55%) |
Jan 25, 2019 | 13.49 | 13.72 | 13.49 | 13.66 | 2,593,875 | +0.18(+1.34%) |
Jan 24, 2019 | 13.42 | 13.51 | 13.35 | 13.48 | 3,382,175 | +0.04(+0.30%) |
Jan 23, 2019 | 13.35 | 13.44 | 13.31 | 13.44 | 4,154,354 | +0.11(+0.82%) |
Jan 22, 2019 | 13.39 | 13.43 | 13.25 | 13.33 | 1,904,269 | -0.01(-0.09%) |
Jan 18, 2019 | 13.19 | 13.36 | 13.14 | 13.34 | 1,738,117 | +0.15(+1.14%) |
Jan 17, 2019 | 13.15 | 13.28 | 13.08 | 13.19 | 1,967,867 | +0.02(+0.19%) |
Jan 16, 2019 | 13.02 | 13.19 | 13.01 | 13.17 | 1,480,153 | +0.15(+1.17%) |
Jan 15, 2019 | 12.97 | 13.07 | 12.93 | 13.01 | 1,919,624 | +0.05(+0.38%) |
Jan 14, 2019 | 13.08 | 13.11 | 12.90 | 12.96 | 1,862,917 | -0.19(-1.42%) |
Jan 11, 2019 | 13.13 | 13.18 | 13.04 | 13.15 | 2,657,977 | +0.03(+0.19%) |
Jan 10, 2019 | 12.98 | 13.22 | 12.92 | 13.13 | 2,445,294 | +0.14(+1.06%) |
Jan 09, 2019 | 12.97 | 13.06 | 12.84 | 12.99 | 2,568,244 | +0.07(+0.53%) |
Jan 08, 2019 | 12.70 | 12.98 | 12.67 | 12.92 | 2,882,246 | +0.32(+2.50%) |
Jan 07, 2019 | 12.45 | 12.74 | 12.45 | 12.61 | 2,737,005 | +0.16(+1.28%) |
Jan 04, 2019 | 12.16 | 12.63 | 12.12 | 12.45 | 4,181,354 | +0.36(+2.99%) |
Jan 03, 2019 | 11.80 | 12.21 | 11.80 | 12.08 | 6,214,288 | +0.24(+2.03%) |
Jan 02, 2019 | 11.91 | 11.93 | 11.73 | 11.84 | 2,722,473 | -0.23(-1.89%) |
Dec 31, 2018 | 12.11 | 12.11 | 11.89 | 12.07 | 2,072,408 | +0.06(+0.52%) |
Dec 28, 2018 | 12.05 | 12.14 | 11.92 | 12.01 | 2,125,612 | +0.01(+0.10%) |
Dec 27, 2018 | 11.90 | 12.00 | 11.64 | 12.00 | 1,856,212 | -0.03(-0.29%) |
Dec 26, 2018 | 11.67 | 12.06 | 11.57 | 12.03 | 1,398,462 | +0.39(+3.38%) |
Dec 24, 2018 | 12.23 | 12.27 | 11.63 | 11.64 | 1,171,138 | -0.62(-5.06%) |
Dec 21, 2018 | 12.31 | 12.60 | 12.19 | 12.26 | 4,462,119 | -0.03(-0.25%) |
Dec 20, 2018 | 12.50 | 12.58 | 12.17 | 12.29 | 3,303,048 | -0.17(-1.38%) |
Dec 19, 2018 | 12.57 | 12.65 | 12.36 | 12.46 | 2,590,898 | -0.09(-0.72%) |
Dec 18, 2018 | 12.54 | 12.66 | 12.49 | 12.55 | 2,493,213 | +0.10(+0.80%) |
Dec 17, 2018 | 12.90 | 12.96 | 12.42 | 12.45 | 2,139,285 | -0.43(-3.32%) |
Dec 14, 2018 | 12.85 | 12.92 | 12.82 | 12.88 | 1,099,023 | -0.03(-0.22%) |
Dec 13, 2018 | 12.91 | 13.09 | 12.90 | 12.91 | 1,209,214 | +0.01(+0.10%) |
Dec 12, 2018 | 13.32 | 13.43 | 12.89 | 12.90 | 1,876,667 | -0.31(-2.34%) |
Dec 11, 2018 | 13.34 | 13.48 | 13.20 | 13.20 | 1,513,357 | -0.07(-0.49%) |
Dec 10, 2018 | 13.53 | 13.53 | 13.15 | 13.27 | 2,340,872 | -0.26(-1.89%) |
Dec 07, 2018 | 13.48 | 13.60 | 13.42 | 13.53 | 2,082,664 | -0.02(-0.16%) |
Dec 06, 2018 | 13.22 | 13.56 | 13.01 | 13.55 | 2,227,451 | +0.22(+1.64%) |
Dec 04, 2018 | 13.57 | 13.62 | 13.29 | 13.33 | 1,951,896 | -0.27(-1.97%) |
Dec 03, 2018 | 13.61 | 13.74 | 13.51 | 13.60 | 1,493,355 | +0.07(+0.48%) |
Nov 30, 2018 | 13.42 | 13.55 | 13.38 | 13.53 | 2,430,736 | +0.11(+0.81%) |
Nov 29, 2018 | 13.45 | 13.51 | 13.32 | 13.42 | 1,877,555 | -0.06(-0.44%) |
Nov 28, 2018 | 13.36 | 13.48 | 13.31 | 13.48 | 2,066,478 | +0.13(+0.96%) |
Nov 27, 2018 | 13.51 | 13.55 | 13.35 | 13.35 | 2,351,119 | -0.18(-1.34%) |
Nov 26, 2018 | 13.64 | 13.64 | 13.47 | 13.53 | 1,421,179 | -0.01(-0.05%) |
Nov 23, 2018 | 13.50 | 13.63 | 13.40 | 13.54 | 394,546 | +0.04(+0.30%) |
Nov 21, 2018 | 13.50 | 13.50 | 13.50 | 0 | +0.02(+0.14%) | |
Nov 20, 2018 | 13.57 | 13.66 | 13.44 | 13.48 | 2,210,223 | -0.16(-1.14%) |
Nov 19, 2018 | 13.78 | 13.91 | 13.55 | 13.64 | 2,517,879 | -0.14(-1.02%) |
Nov 16, 2018 | 13.67 | 13.80 | 13.63 | 13.78 | 1,927,858 | +0.06(+0.43%) |
Nov 15, 2018 | 13.80 | 13.81 | 13.59 | 13.72 | 2,975,527 | -0.12(-0.88%) |
Nov 14, 2018 | 13.89 | 13.96 | 13.66 | 13.84 | 2,946,553 | +0.00(+0.02%) |
Nov 13, 2018 | 13.70 | 13.90 | 13.66 | 13.84 | 4,978,135 | +0.20(+1.46%) |
Nov 12, 2018 | 13.68 | 13.83 | 13.61 | 13.64 | 1,497,105 | -0.06(-0.41%) |
Nov 09, 2018 | 13.78 | 13.82 | 13.64 | 13.69 | 1,775,617 | -0.11(-0.77%) |
Nov 08, 2018 | 13.67 | 13.80 | 13.67 | 13.80 | 2,022,290 | +0.08(+0.62%) |
Nov 07, 2018 | 13.65 | 13.73 | 13.53 | 13.71 | 1,906,416 | +0.15(+1.12%) |
Nov 06, 2018 | 13.51 | 13.65 | 13.49 | 13.56 | 1,753,001 | +0.07(+0.53%) |
Nov 05, 2018 | 13.32 | 13.63 | 13.32 | 13.49 | 2,427,541 | +0.18(+1.32%) |
Nov 02, 2018 | 13.41 | 13.41 | 13.21 | 13.32 | 2,681,732 | -0.05(-0.37%) |
Nov 01, 2018 | 13.21 | 13.38 | 13.11 | 13.37 | 3,254,748 | +0.20(+1.52%) |
Oct 31, 2018 | 13.38 | 13.45 | 13.16 | 13.17 | 3,966,019 | -0.17(-1.27%) |
Oct 30, 2018 | 13.40 | 13.55 | 13.32 | 13.34 | 2,231,029 | -0.01(-0.05%) |
Oct 29, 2018 | 13.48 | 13.63 | 13.24 | 13.34 | 3,151,615 | -0.10(-0.74%) |
Oct 26, 2018 | 13.74 | 13.78 | 13.34 | 13.44 | 2,508,456 | -0.40(-2.86%) |
Oct 25, 2018 | 13.65 | 13.90 | 13.52 | 13.84 | 2,228,490 | +0.20(+1.49%) |
Oct 24, 2018 | 13.80 | 13.86 | 13.58 | 13.63 | 6,200,187 | -0.10(-0.72%) |
Oct 23, 2018 | 13.64 | 13.83 | 13.57 | 13.73 | 1,918,785 | -0.02(-0.13%) |
Oct 22, 2018 | 13.96 | 14.03 | 13.73 | 13.75 | 1,656,458 | -0.16(-1.15%) |
Oct 19, 2018 | 13.90 | 13.99 | 13.84 | 13.91 | 1,827,011 | +0.04(+0.27%) |
Oct 18, 2018 | 13.90 | 14.05 | 13.82 | 13.87 | 1,229,684 | -0.04(-0.31%) |
Oct 17, 2018 | 13.95 | 14.03 | 13.81 | 13.92 | 1,748,787 | -0.10(-0.70%) |
Oct 16, 2018 | 13.84 | 14.08 | 13.73 | 14.01 | 1,286,065 | +0.22(+1.59%) |
Oct 15, 2018 | 13.65 | 13.94 | 13.63 | 13.80 | 2,055,780 | +0.12(+0.86%) |
Oct 12, 2018 | 13.86 | 13.88 | 13.56 | 13.68 | 1,904,742 | -0.06(-0.45%) |
Oct 11, 2018 | 14.31 | 14.31 | 13.72 | 13.74 | 2,006,097 | -0.55(-3.87%) |
Oct 10, 2018 | 14.39 | 14.51 | 14.29 | 14.29 | 1,797,495 | -0.15(-1.03%) |
Oct 09, 2018 | 14.41 | 14.50 | 14.35 | 14.44 | 1,346,971 | +0.02(+0.11%) |
Oct 08, 2018 | 14.24 | 14.51 | 14.24 | 14.43 | 2,030,825 | +0.20(+1.39%) |
Oct 05, 2018 | 14.24 | 14.35 | 14.20 | 14.23 | 2,289,836 | -0.02(-0.11%) |
Oct 04, 2018 | 14.26 | 14.32 | 14.14 | 14.24 | 1,664,730 | -0.11(-0.80%) |
Oct 03, 2018 | 14.51 | 14.57 | 14.28 | 14.36 | 1,630,366 | -0.14(-0.98%) |
Oct 02, 2018 | 14.50 | 14.58 | 14.45 | 14.50 | 2,193,180 | +0.01(+0.04%) |