Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.958 | 7.425 | 6.958 | 7.383 | 1,909,709 | +0.25(+3.50%) |
Jun 29, 2020 | 6.733 | 7.212 | 6.608 | 7.133 | 1,938,217 | +0.55(+8.35%) |
Jun 26, 2020 | 6.858 | 6.870 | 6.525 | 6.583 | 3,227,114 | -0.54(-7.60%) |
Jun 25, 2020 | 6.783 | 7.291 | 6.712 | 7.125 | 2,995,623 | +0.27(+4.01%) |
Jun 24, 2020 | 7.325 | 7.341 | 6.833 | 6.850 | 2,043,385 | -0.70(-9.27%) |
Jun 23, 2020 | 8.066 | 8.216 | 7.541 | 7.550 | 1,824,390 | -0.22(-2.89%) |
Jun 22, 2020 | 7.675 | 7.833 | 7.391 | 7.775 | 1,716,552 | +0.06(+0.76%) |
Jun 19, 2020 | 7.691 | 7.841 | 7.395 | 7.716 | 4,774,367 | +0.01(+0.11%) |
Jun 18, 2020 | 7.466 | 7.941 | 7.441 | 7.708 | 2,682,433 | -0.03(-0.32%) |
Jun 17, 2020 | 7.783 | 7.933 | 7.604 | 7.733 | 3,859,128 | +0.18(+2.43%) |
Jun 16, 2020 | 7.866 | 7.866 | 7.225 | 7.550 | 2,318,995 | +0.32(+4.38%) |
Jun 15, 2020 | 6.675 | 7.291 | 6.675 | 7.233 | 2,216,649 | -0.07(-0.91%) |
Jun 12, 2020 | 7.325 | 7.470 | 6.783 | 7.300 | 2,178,371 | +0.56(+8.28%) |
Jun 11, 2020 | 6.925 | 7.416 | 6.725 | 6.741 | 2,210,412 | -0.92(-12.07%) |
Jun 10, 2020 | 8.458 | 8.458 | 7.650 | 7.666 | 2,520,648 | -0.82(-9.63%) |
Jun 09, 2020 | 8.441 | 8.763 | 8.350 | 8.483 | 2,665,485 | -0.45(-5.04%) |
Jun 08, 2020 | 8.741 | 9.074 | 8.620 | 8.933 | 3,701,218 | +0.72(+8.72%) |
Jun 05, 2020 | 8.333 | 8.749 | 8.083 | 8.216 | 3,930,836 | +0.59(+7.76%) |
Jun 04, 2020 | 7.458 | 7.816 | 7.258 | 7.625 | 2,431,208 | +0.12(+1.55%) |
Jun 03, 2020 | 7.291 | 7.604 | 7.283 | 7.508 | 2,894,138 | +0.52(+7.52%) |
Jun 02, 2020 | 6.950 | 7.066 | 6.800 | 6.983 | 2,339,870 | +0.19(+2.82%) |
Jun 01, 2020 | 6.825 | 7.091 | 6.591 | 6.791 | 1,685,783 | +0.07(+0.99%) |
May 29, 2020 | 6.791 | 6.950 | 6.512 | 6.725 | 2,129,408 | -0.34(-4.83%) |
May 28, 2020 | 7.341 | 7.395 | 6.883 | 7.066 | 2,950,123 | -0.14(-1.97%) |
May 27, 2020 | 6.958 | 7.250 | 6.483 | 7.208 | 3,296,265 | +0.72(+11.04%) |
May 26, 2020 | 6.100 | 6.566 | 6.066 | 6.491 | 2,863,534 | +0.79(+13.89%) |
May 22, 2020 | 5.991 | 6.066 | 5.525 | 5.700 | 1,585,415 | -0.25(-4.20%) |
May 21, 2020 | 5.925 | 6.183 | 5.858 | 5.950 | 2,172,590 | +0.00(+0.00%) |
May 20, 2020 | 5.825 | 6.000 | 5.750 | 5.950 | 2,179,898 | +0.40(+7.21%) |
May 19, 2020 | 5.600 | 5.800 | 5.366 | 5.550 | 3,650,109 | -0.12(-2.06%) |
May 18, 2020 | 5.133 | 5.716 | 5.125 | 5.666 | 2,785,144 | +0.87(+18.26%) |
May 15, 2020 | 4.808 | 4.941 | 4.650 | 4.791 | 2,102,646 | -0.04(-0.86%) |
May 14, 2020 | 4.358 | 4.850 | 4.166 | 4.833 | 2,310,456 | +0.29(+6.42%) |
May 13, 2020 | 4.791 | 4.830 | 4.383 | 4.541 | 2,782,843 | -0.33(-6.84%) |
May 12, 2020 | 5.275 | 5.375 | 4.850 | 4.875 | 2,592,229 | -0.20(-3.94%) |
May 11, 2020 | 5.300 | 5.350 | 4.983 | 5.075 | 2,020,874 | -0.38(-7.02%) |
May 08, 2020 | 5.250 | 5.466 | 5.141 | 5.458 | 1,721,023 | +0.40(+7.91%) |
May 07, 2020 | 4.833 | 5.258 | 4.833 | 5.058 | 2,416,915 | +0.32(+6.68%) |
May 06, 2020 | 5.245 | 5.299 | 4.708 | 4.741 | 1,952,846 | -0.41(-8.01%) |
May 05, 2020 | 5.220 | 5.336 | 4.997 | 5.154 | 2,866,439 | +0.03(+0.65%) |
May 04, 2020 | 4.907 | 5.183 | 4.684 | 5.121 | 1,685,310 | +0.14(+2.82%) |
May 01, 2020 | 5.270 | 5.270 | 4.902 | 4.981 | 1,903,816 | -0.49(-8.91%) |
Apr 30, 2020 | 5.584 | 5.885 | 5.344 | 5.468 | 2,862,104 | -0.40(-6.89%) |
Apr 29, 2020 | 5.328 | 6.113 | 5.328 | 5.873 | 3,372,376 | +0.49(+9.05%) |
Apr 28, 2020 | 5.270 | 5.559 | 5.142 | 5.386 | 2,515,138 | +0.43(+8.67%) |
Apr 27, 2020 | 4.518 | 5.055 | 4.461 | 4.956 | 3,419,198 | +0.50(+11.32%) |
Apr 24, 2020 | 4.394 | 4.522 | 4.176 | 4.452 | 1,679,005 | +0.11(+2.47%) |
Apr 23, 2020 | 4.105 | 4.427 | 4.081 | 4.345 | 1,848,896 | +0.27(+6.69%) |
Apr 22, 2020 | 4.353 | 4.461 | 3.990 | 4.072 | 2,586,660 | -0.26(-5.92%) |
Apr 21, 2020 | 4.130 | 4.361 | 4.048 | 4.328 | 1,888,207 | -0.02(-0.38%) |
Apr 20, 2020 | 4.229 | 4.510 | 4.147 | 4.345 | 2,014,532 | -0.17(-3.84%) |
Apr 17, 2020 | 4.295 | 4.824 | 4.295 | 4.518 | 3,163,948 | +0.42(+10.28%) |
Apr 16, 2020 | 4.262 | 4.262 | 3.957 | 4.097 | 3,159,124 | -0.15(-3.50%) |
Apr 15, 2020 | 4.750 | 4.874 | 4.229 | 4.246 | 1,727,097 | -0.79(-15.74%) |
Apr 14, 2020 | 5.543 | 5.543 | 4.948 | 5.039 | 1,482,595 | -0.24(-4.54%) |
Apr 13, 2020 | 5.419 | 5.605 | 5.097 | 5.278 | 2,041,535 | -0.17(-3.18%) |
Apr 09, 2020 | 5.055 | 5.559 | 5.022 | 5.452 | 3,027,148 | +0.61(+12.63%) |
Apr 08, 2020 | 4.461 | 4.907 | 4.155 | 4.841 | 3,607,764 | +0.54(+12.48%) |
Apr 07, 2020 | 4.337 | 4.675 | 4.155 | 4.304 | 4,401,627 | +0.29(+7.20%) |
Apr 06, 2020 | 4.229 | 4.518 | 3.965 | 4.014 | 3,743,868 | +0.07(+1.89%) |
Apr 03, 2020 | 4.634 | 4.708 | 3.825 | 3.940 | 3,656,911 | -0.74(-15.87%) |
Apr 02, 2020 | 4.832 | 5.064 | 4.593 | 4.684 | 2,304,818 | -0.22(-4.55%) |
Apr 01, 2020 | 5.154 | 5.278 | 4.832 | 4.907 | 1,797,909 | -0.50(-9.31%) |
Mar 31, 2020 | 5.468 | 5.600 | 5.187 | 5.410 | 2,895,318 | -0.11(-1.95%) |
Mar 30, 2020 | 5.766 | 5.848 | 5.266 | 5.518 | 2,321,165 | -0.29(-4.98%) |
Mar 27, 2020 | 5.377 | 6.013 | 5.146 | 5.807 | 3,615,629 | +0.12(+2.03%) |
Mar 26, 2020 | 5.204 | 5.840 | 5.138 | 5.691 | 3,283,156 | +0.55(+10.77%) |
Mar 25, 2020 | 4.783 | 5.567 | 4.461 | 5.138 | 3,853,792 | +0.45(+9.51%) |
Mar 24, 2020 | 4.518 | 4.770 | 4.361 | 4.692 | 3,837,884 | +0.47(+11.15%) |
Mar 23, 2020 | 4.461 | 4.626 | 4.130 | 4.221 | 2,956,535 | -0.30(-6.58%) |
Mar 20, 2020 | 4.874 | 5.163 | 4.444 | 4.518 | 3,776,036 | -0.36(-7.29%) |
Mar 19, 2020 | 4.642 | 5.171 | 4.180 | 4.874 | 3,196,335 | +0.26(+5.73%) |
Mar 18, 2020 | 5.683 | 5.923 | 4.295 | 4.609 | 3,356,130 | -1.69(-26.87%) |
Mar 17, 2020 | 6.509 | 6.864 | 5.749 | 6.303 | 3,210,053 | +0.03(+0.53%) |
Mar 16, 2020 | 6.426 | 6.757 | 6.113 | 6.270 | 4,009,029 | -1.21(-16.13%) |
Mar 13, 2020 | 7.253 | 7.517 | 6.393 | 7.476 | 4,274,326 | +0.88(+13.41%) |
Mar 12, 2020 | 6.608 | 7.096 | 6.212 | 6.592 | 4,420,099 | -0.65(-9.01%) |
Mar 11, 2020 | 7.690 | 7.773 | 7.120 | 7.244 | 3,482,601 | -0.79(-9.87%) |
Mar 10, 2020 | 7.831 | 8.037 | 6.939 | 8.037 | 3,972,915 | +1.15(+16.67%) |
Mar 09, 2020 | 8.582 | 8.615 | 6.683 | 6.889 | 6,218,698 | -3.07(-30.85%) |
Mar 06, 2020 | 10.20 | 10.55 | 9.821 | 9.962 | 2,906,208 | -0.81(-7.52%) |
Mar 05, 2020 | 11.10 | 11.18 | 10.58 | 10.77 | 2,558,932 | -0.83(-7.12%) |
Mar 04, 2020 | 11.36 | 11.60 | 11.11 | 11.60 | 1,626,514 | +0.37(+3.31%) |
Mar 03, 2020 | 12.04 | 12.22 | 11.09 | 11.23 | 2,367,171 | -0.81(-6.73%) |
Mar 02, 2020 | 11.70 | 12.05 | 11.48 | 12.04 | 2,648,297 | +0.37(+3.19%) |
Feb 28, 2020 | 11.38 | 11.95 | 11.37 | 11.66 | 3,684,150 | -0.25(-2.08%) |
Feb 27, 2020 | 12.02 | 12.53 | 11.66 | 11.91 | 2,343,530 | -0.46(-3.74%) |
Feb 26, 2020 | 12.84 | 12.89 | 12.37 | 12.37 | 1,424,471 | -0.37(-2.92%) |
Feb 25, 2020 | 13.26 | 13.32 | 12.65 | 12.75 | 1,938,140 | -0.50(-3.74%) |
Feb 24, 2020 | 13.28 | 13.44 | 13.01 | 13.24 | 3,669,577 | -0.51(-3.72%) |
Feb 21, 2020 | 13.94 | 13.96 | 13.58 | 13.75 | 1,042,220 | -0.31(-2.23%) |
Feb 20, 2020 | 13.89 | 14.22 | 13.77 | 14.07 | 1,457,934 | +0.16(+1.13%) |
Feb 19, 2020 | 13.63 | 14.05 | 13.58 | 13.91 | 2,204,712 | +0.49(+3.63%) |
Feb 18, 2020 | 13.54 | 13.70 | 13.38 | 13.42 | 1,340,454 | -0.25(-1.81%) |
Feb 14, 2020 | 13.63 | 13.95 | 13.57 | 13.67 | 1,189,189 | -0.01(-0.09%) |
Feb 13, 2020 | 13.57 | 13.81 | 13.54 | 13.68 | 1,532,801 | +0.01(+0.06%) |
Feb 12, 2020 | 13.65 | 13.94 | 13.63 | 13.67 | 1,769,452 | +0.18(+1.33%) |
Feb 11, 2020 | 13.41 | 13.63 | 13.36 | 13.50 | 1,966,099 | +0.20(+1.48%) |
Feb 10, 2020 | 13.24 | 13.45 | 13.24 | 13.30 | 1,194,880 | -0.04(-0.31%) |
Feb 07, 2020 | 13.18 | 13.45 | 13.16 | 13.34 | 1,697,232 | +0.05(+0.37%) |
Feb 06, 2020 | 13.54 | 13.54 | 13.24 | 13.29 | 2,077,534 | -0.13(-0.97%) |
Feb 05, 2020 | 13.16 | 13.57 | 13.16 | 13.42 | 1,969,176 | +0.49(+3.79%) |
Feb 04, 2020 | 13.20 | 13.28 | 12.91 | 12.93 | 3,638,003 | -0.04(-0.32%) |
Feb 03, 2020 | 12.92 | 13.06 | 12.85 | 12.97 | 2,798,371 | +0.20(+1.54%) |
Jan 31, 2020 | 13.03 | 13.15 | 12.71 | 12.78 | 2,277,127 | -0.38(-2.92%) |
Jan 30, 2020 | 13.00 | 13.18 | 12.98 | 13.16 | 2,725,797 | +0.07(+0.56%) |
Jan 29, 2020 | 13.29 | 13.30 | 13.08 | 13.09 | 2,696,888 | +0.02(+0.19%) |
Jan 28, 2020 | 13.00 | 13.15 | 12.90 | 13.06 | 4,734,235 | +0.10(+0.76%) |
Jan 27, 2020 | 13.28 | 13.40 | 12.96 | 12.96 | 2,200,405 | -0.69(-5.03%) |
Jan 24, 2020 | 13.39 | 13.67 | 13.32 | 13.65 | 2,566,218 | +0.29(+2.20%) |
Jan 23, 2020 | 14.01 | 14.26 | 12.99 | 13.36 | 3,873,305 | -1.07(-7.42%) |
Jan 22, 2020 | 14.53 | 14.61 | 14.39 | 14.43 | 2,166,031 | +0.03(+0.23%) |
Jan 21, 2020 | 14.58 | 14.67 | 14.38 | 14.39 | 1,277,362 | -0.31(-2.11%) |
Jan 17, 2020 | 14.79 | 14.84 | 14.63 | 14.70 | 1,309,045 | +0.08(+0.56%) |
Jan 16, 2020 | 14.43 | 14.71 | 14.35 | 14.62 | 1,619,727 | +0.31(+2.17%) |
Jan 15, 2020 | 14.16 | 14.43 | 14.12 | 14.31 | 1,082,187 | -0.07(-0.51%) |
Jan 14, 2020 | 14.45 | 14.48 | 14.33 | 14.39 | 1,084,091 | -0.09(-0.62%) |
Jan 13, 2020 | 14.42 | 14.52 | 14.30 | 14.48 | 917,825 | +0.10(+0.68%) |
Jan 10, 2020 | 14.64 | 14.64 | 14.34 | 14.38 | 1,092,502 | -0.29(-1.95%) |
Jan 09, 2020 | 14.91 | 14.91 | 14.65 | 14.66 | 1,010,612 | -0.15(-0.99%) |
Jan 08, 2020 | 14.66 | 14.91 | 14.66 | 14.81 | 1,237,263 | +0.15(+1.00%) |
Jan 07, 2020 | 14.69 | 14.74 | 14.56 | 14.66 | 912,687 | -0.03(-0.22%) |
Jan 06, 2020 | 14.62 | 14.78 | 14.52 | 14.70 | 1,085,718 | -0.05(-0.33%) |
Jan 03, 2020 | 14.53 | 14.80 | 14.50 | 14.75 | 1,089,933 | -0.08(-0.55%) |
Jan 02, 2020 | 14.88 | 14.91 | 14.65 | 14.83 | 1,078,090 | +0.01(+0.05%) |
Dec 31, 2019 | 14.69 | 14.90 | 14.68 | 14.82 | 1,058,369 | +0.14(+0.95%) |
Dec 30, 2019 | 14.70 | 14.80 | 14.65 | 14.68 | 876,727 | +0.02(+0.17%) |
Dec 27, 2019 | 14.78 | 14.78 | 14.62 | 14.66 | 755,576 | -0.08(-0.55%) |
Dec 26, 2019 | 14.69 | 14.75 | 14.57 | 14.74 | 837,456 | +0.01(+0.05%) |
Dec 24, 2019 | 14.70 | 14.75 | 14.59 | 14.73 | 606,320 | +0.12(+0.84%) |
Dec 23, 2019 | 14.73 | 14.74 | 14.44 | 14.61 | 1,453,818 | +0.12(+0.85%) |
Dec 20, 2019 | 14.55 | 14.68 | 14.42 | 14.48 | 5,526,496 | +0.07(+0.51%) |
Dec 19, 2019 | 14.30 | 14.45 | 14.23 | 14.41 | 1,828,204 | +0.12(+0.86%) |
Dec 18, 2019 | 14.39 | 14.39 | 14.19 | 14.29 | 2,432,265 | +0.02(+0.17%) |
Dec 17, 2019 | 13.98 | 14.32 | 13.88 | 14.26 | 2,327,151 | +0.28(+1.99%) |
Dec 16, 2019 | 14.06 | 14.17 | 13.91 | 13.99 | 1,618,583 | +0.09(+0.65%) |
Dec 13, 2019 | 13.84 | 14.07 | 13.75 | 13.90 | 3,051,421 | +0.03(+0.24%) |
Dec 12, 2019 | 13.56 | 13.94 | 13.50 | 13.86 | 2,480,763 | +0.43(+3.23%) |
Dec 11, 2019 | 13.62 | 13.67 | 13.33 | 13.43 | 1,305,546 | -0.20(-1.50%) |
Dec 10, 2019 | 13.50 | 13.68 | 13.44 | 13.63 | 1,755,255 | +0.08(+0.60%) |
Dec 09, 2019 | 13.54 | 13.65 | 13.47 | 13.55 | 1,673,558 | -0.03(-0.24%) |
Dec 06, 2019 | 13.62 | 13.78 | 13.57 | 13.59 | 1,269,040 | +0.20(+1.47%) |
Dec 05, 2019 | 13.51 | 13.53 | 13.22 | 13.39 | 1,762,622 | -0.06(-0.43%) |
Dec 04, 2019 | 13.13 | 13.54 | 13.12 | 13.45 | 1,413,234 | +0.40(+3.07%) |
Dec 03, 2019 | 12.94 | 13.05 | 12.73 | 13.05 | 1,386,766 | -0.11(-0.87%) |
Dec 02, 2019 | 13.59 | 13.67 | 13.13 | 13.16 | 2,121,710 | -0.34(-2.48%) |
Nov 29, 2019 | 13.41 | 13.54 | 13.33 | 13.50 | 657,825 | +0.06(+0.43%) |
Nov 27, 2019 | 13.29 | 13.48 | 13.26 | 13.44 | 1,032,677 | +0.27(+2.02%) |
Nov 26, 2019 | 13.29 | 13.35 | 13.13 | 13.17 | 1,639,026 | -0.18(-1.33%) |
Nov 25, 2019 | 13.27 | 13.44 | 13.22 | 13.35 | 1,573,330 | +0.12(+0.92%) |
Nov 22, 2019 | 13.16 | 13.31 | 13.11 | 13.23 | 1,091,628 | +0.13(+0.99%) |
Nov 21, 2019 | 13.01 | 13.20 | 12.95 | 13.10 | 1,754,578 | +0.15(+1.19%) |
Nov 20, 2019 | 13.17 | 13.20 | 12.89 | 12.95 | 1,984,191 | -0.23(-1.78%) |
Nov 19, 2019 | 13.32 | 13.37 | 13.15 | 13.18 | 2,631,937 | -0.11(-0.85%) |
Nov 18, 2019 | 13.29 | 13.31 | 13.08 | 13.29 | 1,200,278 | -0.02(-0.12%) |
Nov 15, 2019 | 13.24 | 13.37 | 13.15 | 13.31 | 1,549,946 | +0.18(+1.35%) |
Nov 14, 2019 | 13.20 | 13.25 | 13.07 | 13.13 | 1,033,705 | -0.11(-0.79%) |
Nov 13, 2019 | 13.17 | 13.32 | 13.12 | 13.24 | 909,557 | -0.09(-0.67%) |
Nov 12, 2019 | 13.29 | 13.41 | 13.18 | 13.33 | 1,458,574 | +0.06(+0.49%) |
Nov 11, 2019 | 13.10 | 13.35 | 13.05 | 13.26 | 955,620 | +0.02(+0.18%) |
Nov 08, 2019 | 13.37 | 13.41 | 13.21 | 13.24 | 1,430,976 | -0.17(-1.27%) |
Nov 07, 2019 | 13.37 | 13.67 | 13.33 | 13.41 | 2,001,496 | +0.21(+1.59%) |
Nov 06, 2019 | 13.28 | 13.37 | 13.16 | 13.20 | 1,362,190 | -0.14(-1.03%) |
Nov 05, 2019 | 13.13 | 13.38 | 13.13 | 13.33 | 2,785,332 | +0.22(+1.67%) |
Nov 04, 2019 | 12.77 | 13.28 | 12.70 | 13.12 | 2,992,387 | +0.57(+4.51%) |
Nov 01, 2019 | 12.59 | 12.70 | 12.53 | 12.55 | 2,400,420 | +0.11(+0.91%) |
Oct 31, 2019 | 12.62 | 12.62 | 12.26 | 12.44 | 2,265,657 | -0.27(-2.10%) |
Oct 30, 2019 | 12.61 | 12.78 | 12.59 | 12.70 | 2,384,379 | +0.15(+1.16%) |
Oct 29, 2019 | 12.61 | 12.70 | 12.52 | 12.56 | 3,552,365 | -0.13(-1.02%) |
Oct 28, 2019 | 12.78 | 12.93 | 12.56 | 12.69 | 2,562,932 | -0.05(-0.38%) |
Oct 25, 2019 | 12.44 | 12.85 | 12.40 | 12.74 | 3,672,482 | +0.35(+2.81%) |
Oct 24, 2019 | 12.42 | 12.64 | 12.28 | 12.39 | 3,225,094 | -0.34(-2.67%) |
Oct 23, 2019 | 12.74 | 13.21 | 12.45 | 12.73 | 6,085,859 | -1.80(-12.41%) |
Oct 22, 2019 | 14.38 | 14.74 | 14.09 | 14.53 | 4,119,892 | +0.21(+1.47%) |
Oct 21, 2019 | 14.52 | 14.64 | 14.28 | 14.32 | 2,389,992 | -0.02(-0.11%) |
Oct 18, 2019 | 14.17 | 14.37 | 14.13 | 14.34 | 1,080,621 | +0.14(+0.97%) |
Oct 17, 2019 | 14.22 | 14.23 | 13.98 | 14.20 | 1,505,137 | +0.08(+0.57%) |
Oct 16, 2019 | 14.13 | 14.34 | 14.03 | 14.12 | 1,078,186 | +0.02(+0.17%) |
Oct 15, 2019 | 13.84 | 14.21 | 13.71 | 14.09 | 1,258,408 | +0.34(+2.47%) |
Oct 14, 2019 | 13.42 | 13.80 | 13.37 | 13.75 | 1,045,904 | +0.21(+1.55%) |
Oct 11, 2019 | 13.46 | 13.71 | 13.45 | 13.54 | 1,520,637 | +0.33(+2.51%) |
Oct 10, 2019 | 13.19 | 13.38 | 13.12 | 13.21 | 1,595,520 | +0.14(+1.05%) |
Oct 09, 2019 | 13.24 | 13.24 | 12.96 | 13.08 | 2,173,582 | -0.02(-0.12%) |
Oct 08, 2019 | 13.24 | 13.31 | 13.05 | 13.09 | 1,768,289 | -0.56(-4.09%) |
Oct 07, 2019 | 13.79 | 13.84 | 13.60 | 13.65 | 1,605,662 | -0.18(-1.29%) |
Oct 04, 2019 | 13.71 | 13.83 | 13.57 | 13.83 | 2,527,304 | +0.11(+0.77%) |
Oct 03, 2019 | 13.78 | 13.86 | 13.47 | 13.72 | 2,086,422 | -0.12(-0.88%) |
Oct 02, 2019 | 13.76 | 14.04 | 13.65 | 13.84 | 2,931,588 | -0.04(-0.29%) |
Oct 01, 2019 | 14.30 | 14.46 | 13.74 | 13.88 | 2,135,159 | -0.30(-2.11%) |
Sep 30, 2019 | 14.32 | 14.38 | 14.15 | 14.18 | 1,876,365 | -0.15(-1.07%) |
Sep 27, 2019 | 14.30 | 14.48 | 14.15 | 14.34 | 3,309,760 | +0.13(+0.91%) |
Sep 26, 2019 | 14.39 | 14.52 | 14.11 | 14.21 | 2,770,096 | -0.32(-2.17%) |
Sep 25, 2019 | 14.01 | 14.53 | 14.01 | 14.52 | 1,957,520 | +0.48(+3.40%) |
Sep 24, 2019 | 14.34 | 14.43 | 13.87 | 14.05 | 2,476,652 | -0.30(-2.09%) |
Sep 23, 2019 | 14.17 | 14.42 | 14.03 | 14.34 | 1,754,444 | -0.01(-0.06%) |
Sep 20, 2019 | 14.51 | 14.73 | 14.22 | 14.35 | 29,209,686 | +0.06(+0.45%) |
Sep 19, 2019 | 14.41 | 14.72 | 14.10 | 14.29 | 2,683,835 | -0.22(-1.50%) |
Sep 18, 2019 | 14.25 | 14.66 | 14.14 | 14.51 | 3,351,843 | +0.23(+1.64%) |
Sep 17, 2019 | 14.55 | 14.58 | 14.15 | 14.27 | 2,712,401 | -0.46(-3.13%) |
Sep 16, 2019 | 14.19 | 14.78 | 14.19 | 14.73 | 3,454,773 | +0.30(+2.07%) |
Sep 13, 2019 | 14.54 | 14.66 | 14.34 | 14.43 | 2,971,277 | +0.08(+0.56%) |
Sep 12, 2019 | 14.11 | 14.51 | 13.91 | 14.35 | 2,380,791 | +0.10(+0.68%) |
Sep 11, 2019 | 14.05 | 14.28 | 13.71 | 14.26 | 3,659,588 | +0.28(+2.03%) |
Sep 10, 2019 | 13.75 | 14.06 | 13.73 | 13.97 | 3,346,248 | +0.21(+1.53%) |
Sep 09, 2019 | 13.75 | 14.08 | 13.05 | 13.76 | 7,768,389 | +1.12(+8.82%) |
Sep 06, 2019 | 12.74 | 12.81 | 12.52 | 12.65 | 969,319 | -0.10(-0.76%) |
Sep 05, 2019 | 12.47 | 12.80 | 12.44 | 12.74 | 1,298,255 | +0.56(+4.58%) |
Sep 04, 2019 | 12.19 | 12.24 | 12.04 | 12.19 | 713,415 | +0.15(+1.28%) |
Sep 03, 2019 | 12.25 | 12.25 | 11.97 | 12.03 | 894,576 | -0.40(-3.19%) |
Aug 30, 2019 | 12.57 | 12.61 | 12.28 | 12.43 | 755,124 | -0.01(-0.07%) |
Aug 29, 2019 | 12.17 | 12.49 | 12.17 | 12.44 | 955,285 | +0.31(+2.57%) |
Aug 28, 2019 | 11.77 | 12.21 | 11.72 | 12.13 | 1,906,943 | +0.28(+2.36%) |
Aug 27, 2019 | 12.28 | 12.28 | 11.75 | 11.85 | 1,049,973 | -0.39(-3.20%) |
Aug 26, 2019 | 12.20 | 12.25 | 12.02 | 12.24 | 779,587 | +0.19(+1.59%) |
Aug 23, 2019 | 12.52 | 12.62 | 12.00 | 12.05 | 1,188,944 | -0.51(-4.07%) |
Aug 22, 2019 | 12.71 | 12.78 | 12.44 | 12.56 | 702,393 | -0.02(-0.19%) |
Aug 21, 2019 | 12.56 | 12.73 | 12.41 | 12.58 | 733,973 | +0.14(+1.16%) |
Aug 20, 2019 | 12.39 | 12.50 | 12.34 | 12.44 | 748,440 | -0.04(-0.32%) |
Aug 19, 2019 | 12.53 | 12.68 | 12.47 | 12.48 | 1,441,357 | +0.14(+1.17%) |
Aug 16, 2019 | 12.06 | 12.42 | 12.06 | 12.33 | 1,273,145 | +0.39(+3.28%) |
Aug 15, 2019 | 12.10 | 12.10 | 11.87 | 11.94 | 1,568,973 | -0.07(-0.60%) |
Aug 14, 2019 | 11.97 | 12.11 | 11.85 | 12.01 | 1,162,510 | -0.35(-2.84%) |
Aug 13, 2019 | 12.24 | 12.80 | 12.24 | 12.36 | 1,091,546 | +0.14(+1.11%) |
Aug 12, 2019 | 12.18 | 12.30 | 12.09 | 12.23 | 959,835 | -0.14(-1.16%) |
Aug 09, 2019 | 12.50 | 12.58 | 12.33 | 12.37 | 1,292,412 | -0.25(-1.96%) |
Aug 08, 2019 | 12.40 | 12.67 | 12.33 | 12.62 | 2,205,981 | +0.40(+3.27%) |
Aug 07, 2019 | 12.17 | 12.34 | 11.82 | 12.22 | 2,825,139 | -0.22(-1.80%) |
Aug 06, 2019 | 12.47 | 12.51 | 12.14 | 12.44 | 2,487,067 | +0.13(+1.04%) |
Aug 05, 2019 | 12.59 | 12.63 | 12.14 | 12.32 | 2,998,104 | -0.50(-3.93%) |
Aug 02, 2019 | 12.72 | 12.86 | 12.52 | 12.82 | 2,270,166 | +0.04(+0.31%) |
Aug 01, 2019 | 13.62 | 13.75 | 12.75 | 12.78 | 2,652,801 | -0.92(-6.71%) |
Jul 31, 2019 | 13.80 | 13.96 | 13.64 | 13.70 | 2,075,080 | -0.05(-0.35%) |
Jul 30, 2019 | 13.52 | 13.77 | 13.44 | 13.75 | 1,963,426 | +0.18(+1.30%) |
Jul 29, 2019 | 13.64 | 13.72 | 13.44 | 13.57 | 2,228,458 | +0.00(+0.00%) |
Jul 26, 2019 | 13.40 | 13.67 | 13.20 | 13.57 | 3,055,873 | +0.33(+2.47%) |
Jul 25, 2019 | 13.44 | 13.60 | 13.16 | 13.24 | 2,605,569 | -0.06(-0.42%) |
Jul 24, 2019 | 12.97 | 13.45 | 12.82 | 13.30 | 4,014,896 | +0.35(+2.72%) |
Jul 23, 2019 | 12.47 | 12.95 | 12.44 | 12.95 | 3,746,717 | +0.27(+2.14%) |
Jul 22, 2019 | 13.36 | 13.36 | 12.43 | 12.68 | 14,939,438 | -3.00(-19.12%) |
Jul 19, 2019 | 15.18 | 15.80 | 15.18 | 15.67 | 1,567,034 | +0.48(+3.16%) |
Jul 18, 2019 | 15.05 | 15.42 | 14.99 | 15.19 | 1,389,915 | +0.02(+0.16%) |
Jul 17, 2019 | 15.36 | 15.45 | 15.03 | 15.17 | 1,531,007 | -0.37(-2.37%) |
Jul 16, 2019 | 15.75 | 15.80 | 15.53 | 15.54 | 1,057,877 | -0.16(-1.02%) |
Jul 15, 2019 | 16.12 | 16.15 | 15.64 | 15.70 | 898,810 | -0.45(-2.77%) |
Jul 12, 2019 | 16.19 | 16.27 | 16.07 | 16.15 | 1,052,321 | +0.05(+0.30%) |
Jul 11, 2019 | 16.08 | 16.23 | 15.91 | 16.10 | 817,387 | +0.08(+0.50%) |
Jul 10, 2019 | 16.15 | 16.17 | 15.79 | 16.02 | 819,369 | -0.08(-0.50%) |
Jul 09, 2019 | 15.80 | 16.12 | 15.76 | 16.10 | 631,000 | -0.01(-0.05%) |
Jul 08, 2019 | 16.13 | 16.31 | 16.01 | 16.11 | 699,108 | -0.15(-0.93%) |
Jul 05, 2019 | 16.06 | 16.38 | 16.06 | 16.26 | 503,452 | +0.36(+2.26%) |
Jul 03, 2019 | 16.03 | 16.06 | 15.83 | 15.90 | 508,582 | -0.09(-0.55%) |
Jul 02, 2019 | 16.45 | 16.55 | 15.89 | 15.99 | 995,175 | -0.58(-3.48%) |