Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.945 | 7.411 | 6.945 | 7.369 | 1,913,222 | +0.25(+3.50%) |
Jun 29, 2020 | 6.721 | 7.199 | 6.596 | 7.120 | 1,941,782 | +0.55(+8.35%) |
Jun 26, 2020 | 6.845 | 6.858 | 6.513 | 6.571 | 3,233,050 | -0.54(-7.60%) |
Jun 25, 2020 | 6.770 | 7.278 | 6.699 | 7.111 | 3,001,133 | +0.27(+4.01%) |
Jun 24, 2020 | 7.311 | 7.328 | 6.820 | 6.837 | 2,047,144 | -0.70(-9.27%) |
Jun 23, 2020 | 8.051 | 8.201 | 7.527 | 7.536 | 1,827,746 | -0.22(-2.89%) |
Jun 22, 2020 | 7.660 | 7.818 | 7.378 | 7.760 | 1,719,709 | +0.06(+0.76%) |
Jun 19, 2020 | 7.677 | 7.827 | 7.382 | 7.702 | 4,783,149 | +0.01(+0.11%) |
Jun 18, 2020 | 7.453 | 7.927 | 7.428 | 7.694 | 2,687,367 | -0.02(-0.32%) |
Jun 17, 2020 | 7.769 | 7.918 | 7.590 | 7.719 | 3,866,226 | +0.18(+2.43%) |
Jun 16, 2020 | 7.852 | 7.852 | 7.211 | 7.536 | 2,323,261 | +0.32(+4.38%) |
Jun 15, 2020 | 6.662 | 7.278 | 6.662 | 7.220 | 2,220,727 | -0.07(-0.91%) |
Jun 12, 2020 | 7.311 | 7.457 | 6.770 | 7.286 | 2,182,377 | +0.56(+8.28%) |
Jun 11, 2020 | 6.912 | 7.403 | 6.712 | 6.729 | 2,214,478 | -0.92(-12.07%) |
Jun 10, 2020 | 8.442 | 8.442 | 7.636 | 7.652 | 2,525,284 | -0.82(-9.63%) |
Jun 09, 2020 | 8.426 | 8.747 | 8.334 | 8.467 | 2,670,388 | -0.45(-5.04%) |
Jun 08, 2020 | 8.725 | 9.058 | 8.604 | 8.916 | 3,708,026 | +0.72(+8.72%) |
Jun 05, 2020 | 8.318 | 8.733 | 8.068 | 8.201 | 3,938,066 | +0.59(+7.76%) |
Jun 04, 2020 | 7.444 | 7.802 | 7.245 | 7.611 | 2,435,680 | +0.12(+1.55%) |
Jun 03, 2020 | 7.278 | 7.590 | 7.270 | 7.494 | 2,899,461 | +0.52(+7.52%) |
Jun 02, 2020 | 6.937 | 7.053 | 6.787 | 6.970 | 2,344,174 | +0.19(+2.82%) |
Jun 01, 2020 | 6.812 | 7.078 | 6.579 | 6.779 | 1,688,884 | +0.07(+0.99%) |
May 29, 2020 | 6.779 | 6.937 | 6.500 | 6.712 | 2,133,324 | -0.34(-4.83%) |
May 28, 2020 | 7.328 | 7.382 | 6.870 | 7.053 | 2,955,549 | -0.14(-1.97%) |
May 27, 2020 | 6.945 | 7.236 | 6.471 | 7.195 | 3,302,329 | +0.72(+11.04%) |
May 26, 2020 | 6.088 | 6.554 | 6.055 | 6.479 | 2,868,801 | +0.79(+13.89%) |
May 22, 2020 | 5.980 | 6.055 | 5.515 | 5.689 | 1,588,331 | -0.25(-4.20%) |
May 21, 2020 | 5.914 | 6.172 | 5.847 | 5.939 | 2,176,586 | +0.00(+0.00%) |
May 20, 2020 | 5.814 | 5.989 | 5.739 | 5.939 | 2,183,908 | +0.40(+7.21%) |
May 19, 2020 | 5.589 | 5.789 | 5.356 | 5.539 | 3,656,823 | -0.12(-2.06%) |
May 18, 2020 | 5.124 | 5.706 | 5.115 | 5.656 | 2,790,267 | +0.87(+18.26%) |
May 15, 2020 | 4.799 | 4.932 | 4.641 | 4.783 | 2,106,514 | -0.04(-0.86%) |
May 14, 2020 | 4.350 | 4.841 | 4.159 | 4.824 | 2,314,706 | +0.29(+6.42%) |
May 13, 2020 | 4.783 | 4.821 | 4.375 | 4.533 | 2,787,962 | -0.33(-6.84%) |
May 12, 2020 | 5.265 | 5.365 | 4.841 | 4.866 | 2,596,997 | -0.20(-3.94%) |
May 11, 2020 | 5.290 | 5.340 | 4.974 | 5.065 | 2,024,591 | -0.38(-7.02%) |
May 08, 2020 | 5.240 | 5.456 | 5.132 | 5.448 | 1,724,189 | +0.40(+7.91%) |
May 07, 2020 | 4.824 | 5.248 | 4.824 | 5.049 | 2,421,361 | +0.32(+6.68%) |
May 06, 2020 | 5.236 | 5.289 | 4.700 | 4.733 | 1,956,439 | -0.41(-8.01%) |
May 05, 2020 | 5.211 | 5.326 | 4.988 | 5.145 | 2,871,712 | +0.03(+0.65%) |
May 04, 2020 | 4.898 | 5.174 | 4.675 | 5.112 | 1,688,410 | +0.14(+2.82%) |
May 01, 2020 | 5.260 | 5.260 | 4.893 | 4.972 | 1,907,319 | -0.49(-8.91%) |
Apr 30, 2020 | 5.574 | 5.875 | 5.335 | 5.458 | 2,867,369 | -0.40(-6.89%) |
Apr 29, 2020 | 5.318 | 6.101 | 5.318 | 5.862 | 3,378,580 | +0.49(+9.05%) |
Apr 28, 2020 | 5.260 | 5.549 | 5.133 | 5.376 | 2,519,765 | +0.43(+8.67%) |
Apr 27, 2020 | 4.510 | 5.046 | 4.452 | 4.947 | 3,425,488 | +0.50(+11.32%) |
Apr 24, 2020 | 4.386 | 4.514 | 4.168 | 4.444 | 1,682,093 | +0.11(+2.47%) |
Apr 23, 2020 | 4.098 | 4.419 | 4.073 | 4.337 | 1,852,297 | +0.27(+6.69%) |
Apr 22, 2020 | 4.345 | 4.452 | 3.982 | 4.065 | 2,591,419 | -0.26(-5.92%) |
Apr 21, 2020 | 4.123 | 4.353 | 4.040 | 4.320 | 1,891,680 | -0.02(-0.38%) |
Apr 20, 2020 | 4.221 | 4.502 | 4.139 | 4.337 | 2,018,238 | -0.17(-3.84%) |
Apr 17, 2020 | 4.287 | 4.815 | 4.287 | 4.510 | 3,169,768 | +0.42(+10.28%) |
Apr 16, 2020 | 4.254 | 4.254 | 3.949 | 4.090 | 3,164,935 | -0.15(-3.50%) |
Apr 15, 2020 | 4.741 | 4.865 | 4.221 | 4.238 | 1,730,274 | -0.79(-15.74%) |
Apr 14, 2020 | 5.532 | 5.532 | 4.939 | 5.029 | 1,485,323 | -0.24(-4.54%) |
Apr 13, 2020 | 5.409 | 5.594 | 5.087 | 5.269 | 2,045,291 | -0.17(-3.18%) |
Apr 09, 2020 | 5.046 | 5.549 | 5.013 | 5.442 | 3,032,717 | +0.61(+12.63%) |
Apr 08, 2020 | 4.452 | 4.898 | 4.147 | 4.832 | 3,614,401 | +0.54(+12.48%) |
Apr 07, 2020 | 4.329 | 4.667 | 4.147 | 4.296 | 4,409,724 | +0.29(+7.20%) |
Apr 06, 2020 | 4.221 | 4.510 | 3.958 | 4.007 | 3,750,755 | +0.07(+1.89%) |
Apr 03, 2020 | 4.625 | 4.700 | 3.817 | 3.933 | 3,663,639 | -0.74(-15.87%) |
Apr 02, 2020 | 4.823 | 5.054 | 4.584 | 4.675 | 2,309,058 | -0.22(-4.55%) |
Apr 01, 2020 | 5.145 | 5.269 | 4.823 | 4.898 | 1,801,217 | -0.50(-9.31%) |
Mar 31, 2020 | 5.458 | 5.590 | 5.178 | 5.401 | 2,900,644 | -0.11(-1.95%) |
Mar 30, 2020 | 5.755 | 5.838 | 5.256 | 5.508 | 2,325,435 | -0.29(-4.98%) |
Mar 27, 2020 | 5.368 | 6.002 | 5.137 | 5.796 | 3,622,281 | +0.12(+2.03%) |
Mar 26, 2020 | 5.194 | 5.829 | 5.128 | 5.681 | 3,289,196 | +0.55(+10.77%) |
Mar 25, 2020 | 4.774 | 5.557 | 4.452 | 5.128 | 3,860,881 | +0.45(+9.51%) |
Mar 24, 2020 | 4.510 | 4.762 | 4.353 | 4.683 | 3,844,944 | +0.47(+11.15%) |
Mar 23, 2020 | 4.452 | 4.617 | 4.123 | 4.213 | 2,961,974 | -0.30(-6.58%) |
Mar 20, 2020 | 4.865 | 5.153 | 4.436 | 4.510 | 3,782,983 | -0.35(-7.29%) |
Mar 19, 2020 | 4.634 | 5.161 | 4.172 | 4.865 | 3,202,214 | +0.26(+5.73%) |
Mar 18, 2020 | 5.673 | 5.912 | 4.287 | 4.601 | 3,362,304 | -1.69(-26.87%) |
Mar 17, 2020 | 6.497 | 6.852 | 5.739 | 6.291 | 3,215,958 | +0.03(+0.53%) |
Mar 16, 2020 | 6.415 | 6.744 | 6.101 | 6.258 | 4,016,404 | -1.20(-16.13%) |
Mar 13, 2020 | 7.239 | 7.503 | 6.382 | 7.462 | 4,282,189 | +0.88(+13.41%) |
Mar 12, 2020 | 6.596 | 7.083 | 6.200 | 6.580 | 4,428,231 | -0.65(-9.01%) |
Mar 11, 2020 | 7.676 | 7.759 | 7.107 | 7.231 | 3,489,007 | -0.79(-9.87%) |
Mar 10, 2020 | 7.816 | 8.022 | 6.926 | 8.022 | 3,980,224 | +1.15(+16.67%) |
Mar 09, 2020 | 8.567 | 8.600 | 6.670 | 6.876 | 6,230,138 | -3.07(-30.85%) |
Mar 06, 2020 | 10.18 | 10.53 | 9.803 | 9.944 | 2,911,554 | -0.81(-7.52%) |
Mar 05, 2020 | 11.08 | 11.16 | 10.56 | 10.75 | 2,563,640 | -0.82(-7.12%) |
Mar 04, 2020 | 11.34 | 11.58 | 11.09 | 11.58 | 1,629,506 | +0.37(+3.31%) |
Mar 03, 2020 | 12.02 | 12.19 | 11.07 | 11.21 | 2,371,525 | -0.81(-6.73%) |
Mar 02, 2020 | 11.68 | 12.03 | 11.46 | 12.01 | 2,653,168 | +0.37(+3.19%) |
Feb 28, 2020 | 11.36 | 11.93 | 11.35 | 11.64 | 3,690,928 | -0.25(-2.08%) |
Feb 27, 2020 | 12.00 | 12.51 | 11.63 | 11.89 | 2,347,841 | -0.46(-3.74%) |
Feb 26, 2020 | 12.82 | 12.86 | 12.35 | 12.35 | 1,427,092 | -0.37(-2.92%) |
Feb 25, 2020 | 13.23 | 13.29 | 12.62 | 12.72 | 1,941,705 | -0.49(-3.74%) |
Feb 24, 2020 | 13.26 | 13.42 | 12.99 | 13.22 | 3,676,327 | -0.51(-3.72%) |
Feb 21, 2020 | 13.91 | 13.93 | 13.55 | 13.73 | 1,044,137 | -0.31(-2.23%) |
Feb 20, 2020 | 13.86 | 14.19 | 13.74 | 14.04 | 1,460,616 | +0.16(+1.13%) |
Feb 19, 2020 | 13.60 | 14.03 | 13.55 | 13.88 | 2,208,768 | +0.49(+3.63%) |
Feb 18, 2020 | 13.51 | 13.67 | 13.35 | 13.40 | 1,342,920 | -0.25(-1.81%) |
Feb 14, 2020 | 13.60 | 13.92 | 13.55 | 13.65 | 1,191,377 | -0.01(-0.09%) |
Feb 13, 2020 | 13.54 | 13.78 | 13.51 | 13.66 | 1,535,621 | +0.01(+0.06%) |
Feb 12, 2020 | 13.63 | 13.91 | 13.60 | 13.65 | 1,772,707 | +0.18(+1.33%) |
Feb 11, 2020 | 13.38 | 13.61 | 13.33 | 13.47 | 1,969,716 | +0.20(+1.48%) |
Feb 10, 2020 | 13.22 | 13.43 | 13.22 | 13.27 | 1,197,078 | -0.04(-0.31%) |
Feb 07, 2020 | 13.15 | 13.43 | 13.13 | 13.32 | 1,700,354 | +0.05(+0.37%) |
Feb 06, 2020 | 13.51 | 13.52 | 13.22 | 13.27 | 2,081,356 | -0.13(-0.97%) |
Feb 05, 2020 | 13.14 | 13.54 | 13.14 | 13.40 | 1,972,798 | +0.49(+3.79%) |
Feb 04, 2020 | 13.18 | 13.26 | 12.88 | 12.91 | 3,644,696 | -0.04(-0.32%) |
Feb 03, 2020 | 12.90 | 13.04 | 12.83 | 12.95 | 2,803,518 | +0.20(+1.54%) |
Jan 31, 2020 | 13.01 | 13.13 | 12.69 | 12.75 | 2,281,316 | -0.38(-2.92%) |
Jan 30, 2020 | 12.98 | 13.16 | 12.96 | 13.14 | 2,730,811 | +0.07(+0.56%) |
Jan 29, 2020 | 13.27 | 13.27 | 13.05 | 13.06 | 2,701,849 | +0.02(+0.19%) |
Jan 28, 2020 | 12.98 | 13.13 | 12.87 | 13.04 | 4,742,944 | +0.10(+0.76%) |
Jan 27, 2020 | 13.26 | 13.37 | 12.93 | 12.94 | 2,204,453 | -0.69(-5.03%) |
Jan 24, 2020 | 13.36 | 13.65 | 13.29 | 13.63 | 2,570,939 | +0.29(+2.20%) |
Jan 23, 2020 | 13.98 | 14.24 | 12.96 | 13.33 | 3,880,430 | -1.07(-7.42%) |
Jan 22, 2020 | 14.50 | 14.58 | 14.36 | 14.40 | 2,170,015 | +0.03(+0.23%) |
Jan 21, 2020 | 14.56 | 14.65 | 14.35 | 14.37 | 1,279,712 | -0.31(-2.11%) |
Jan 17, 2020 | 14.76 | 14.82 | 14.60 | 14.68 | 1,311,453 | +0.08(+0.56%) |
Jan 16, 2020 | 14.40 | 14.69 | 14.32 | 14.60 | 1,622,706 | +0.31(+2.17%) |
Jan 15, 2020 | 14.13 | 14.40 | 14.09 | 14.29 | 1,084,178 | -0.07(-0.51%) |
Jan 14, 2020 | 14.42 | 14.46 | 14.30 | 14.36 | 1,086,085 | -0.09(-0.62%) |
Jan 13, 2020 | 14.39 | 14.49 | 14.28 | 14.45 | 919,514 | +0.10(+0.68%) |
Jan 10, 2020 | 14.61 | 14.61 | 14.31 | 14.35 | 1,094,512 | -0.29(-1.95%) |
Jan 09, 2020 | 14.88 | 14.88 | 14.62 | 14.64 | 1,012,471 | -0.15(-0.99%) |
Jan 08, 2020 | 14.64 | 14.88 | 14.63 | 14.78 | 1,239,539 | +0.15(+1.00%) |
Jan 07, 2020 | 14.66 | 14.71 | 14.53 | 14.64 | 914,366 | -0.03(-0.22%) |
Jan 06, 2020 | 14.60 | 14.75 | 14.49 | 14.67 | 1,087,715 | -0.05(-0.33%) |
Jan 03, 2020 | 14.50 | 14.78 | 14.47 | 14.72 | 1,091,938 | -0.08(-0.55%) |
Jan 02, 2020 | 14.85 | 14.88 | 14.62 | 14.80 | 1,080,074 | +0.01(+0.05%) |
Dec 31, 2019 | 14.66 | 14.87 | 14.66 | 14.79 | 1,060,316 | +0.14(+0.95%) |
Dec 30, 2019 | 14.68 | 14.78 | 14.62 | 14.65 | 878,340 | +0.02(+0.17%) |
Dec 27, 2019 | 14.75 | 14.75 | 14.59 | 14.63 | 756,966 | -0.08(-0.55%) |
Dec 26, 2019 | 14.66 | 14.72 | 14.55 | 14.71 | 838,996 | +0.01(+0.06%) |
Dec 24, 2019 | 14.68 | 14.73 | 14.56 | 14.70 | 607,435 | +0.12(+0.84%) |
Dec 23, 2019 | 14.70 | 14.71 | 14.42 | 14.58 | 1,456,493 | +0.12(+0.85%) |
Dec 20, 2019 | 14.52 | 14.65 | 14.39 | 14.46 | 5,536,663 | +0.07(+0.51%) |
Dec 19, 2019 | 14.27 | 14.42 | 14.20 | 14.38 | 1,831,567 | +0.12(+0.86%) |
Dec 18, 2019 | 14.36 | 14.36 | 14.16 | 14.26 | 2,436,739 | +0.02(+0.17%) |
Dec 17, 2019 | 13.95 | 14.30 | 13.86 | 14.24 | 2,331,432 | +0.28(+1.99%) |
Dec 16, 2019 | 14.03 | 14.14 | 13.89 | 13.96 | 1,621,560 | +0.09(+0.65%) |
Dec 13, 2019 | 13.81 | 14.04 | 13.72 | 13.87 | 3,057,035 | +0.03(+0.24%) |
Dec 12, 2019 | 13.54 | 13.91 | 13.47 | 13.84 | 2,485,327 | +0.43(+3.23%) |
Dec 11, 2019 | 13.59 | 13.65 | 13.31 | 13.40 | 1,307,948 | -0.20(-1.50%) |
Dec 10, 2019 | 13.48 | 13.66 | 13.41 | 13.61 | 1,758,484 | +0.08(+0.60%) |
Dec 09, 2019 | 13.51 | 13.63 | 13.45 | 13.53 | 1,676,637 | -0.03(-0.24%) |
Dec 06, 2019 | 13.59 | 13.76 | 13.54 | 13.56 | 1,271,374 | +0.20(+1.47%) |
Dec 05, 2019 | 13.49 | 13.50 | 13.20 | 13.36 | 1,765,864 | -0.06(-0.43%) |
Dec 04, 2019 | 13.10 | 13.51 | 13.10 | 13.42 | 1,415,834 | +0.40(+3.07%) |
Dec 03, 2019 | 12.92 | 13.03 | 12.71 | 13.02 | 1,389,317 | -0.11(-0.87%) |
Dec 02, 2019 | 13.57 | 13.65 | 13.10 | 13.14 | 2,125,613 | -0.33(-2.48%) |
Nov 29, 2019 | 13.38 | 13.51 | 13.31 | 13.47 | 659,036 | +0.06(+0.43%) |
Nov 27, 2019 | 13.27 | 13.45 | 13.23 | 13.41 | 1,034,577 | +0.27(+2.02%) |
Nov 26, 2019 | 13.26 | 13.33 | 13.11 | 13.15 | 1,642,041 | -0.18(-1.33%) |
Nov 25, 2019 | 13.24 | 13.41 | 13.20 | 13.33 | 1,576,224 | +0.12(+0.92%) |
Nov 22, 2019 | 13.14 | 13.29 | 13.08 | 13.20 | 1,093,636 | +0.13(+0.99%) |
Nov 21, 2019 | 12.99 | 13.17 | 12.93 | 13.08 | 1,757,806 | +0.15(+1.19%) |
Nov 20, 2019 | 13.15 | 13.18 | 12.87 | 12.92 | 1,987,841 | -0.23(-1.78%) |
Nov 19, 2019 | 13.29 | 13.35 | 13.12 | 13.16 | 2,636,779 | -0.11(-0.85%) |
Nov 18, 2019 | 13.26 | 13.29 | 13.05 | 13.27 | 1,202,486 | -0.02(-0.12%) |
Nov 15, 2019 | 13.22 | 13.35 | 13.13 | 13.29 | 1,552,797 | +0.18(+1.35%) |
Nov 14, 2019 | 13.18 | 13.23 | 13.04 | 13.11 | 1,035,606 | -0.10(-0.79%) |
Nov 13, 2019 | 13.15 | 13.30 | 13.09 | 13.21 | 911,230 | -0.09(-0.67%) |
Nov 12, 2019 | 13.26 | 13.39 | 13.16 | 13.30 | 1,461,257 | +0.06(+0.49%) |
Nov 11, 2019 | 13.08 | 13.33 | 13.03 | 13.24 | 957,378 | +0.02(+0.18%) |
Nov 08, 2019 | 13.34 | 13.39 | 13.18 | 13.21 | 1,433,609 | -0.17(-1.27%) |
Nov 07, 2019 | 13.35 | 13.65 | 13.31 | 13.38 | 2,005,178 | +0.21(+1.59%) |
Nov 06, 2019 | 13.25 | 13.34 | 13.14 | 13.17 | 1,364,696 | -0.14(-1.03%) |
Nov 05, 2019 | 13.11 | 13.36 | 13.11 | 13.31 | 2,790,455 | +0.22(+1.67%) |
Nov 04, 2019 | 12.74 | 13.25 | 12.67 | 13.09 | 2,997,892 | +0.56(+4.51%) |
Nov 01, 2019 | 12.57 | 12.67 | 12.50 | 12.53 | 2,404,835 | +0.11(+0.91%) |
Oct 31, 2019 | 12.60 | 12.60 | 12.24 | 12.41 | 2,269,825 | -0.27(-2.10%) |
Oct 30, 2019 | 12.59 | 12.75 | 12.57 | 12.68 | 2,388,765 | +0.15(+1.16%) |
Oct 29, 2019 | 12.59 | 12.67 | 12.49 | 12.53 | 3,558,900 | -0.13(-1.02%) |
Oct 28, 2019 | 12.76 | 12.91 | 12.53 | 12.66 | 2,567,647 | -0.05(-0.38%) |
Oct 25, 2019 | 12.41 | 12.83 | 12.38 | 12.71 | 3,679,237 | +0.35(+2.81%) |
Oct 24, 2019 | 12.40 | 12.62 | 12.26 | 12.37 | 3,231,027 | -0.34(-2.67%) |
Oct 23, 2019 | 12.72 | 13.19 | 12.43 | 12.70 | 6,097,053 | -1.80(-12.41%) |
Oct 22, 2019 | 14.35 | 14.71 | 14.06 | 14.50 | 4,127,471 | +0.21(+1.47%) |
Oct 21, 2019 | 14.50 | 14.61 | 14.25 | 14.29 | 2,394,388 | -0.02(-0.11%) |
Oct 18, 2019 | 14.14 | 14.35 | 14.10 | 14.31 | 1,082,609 | +0.14(+0.97%) |
Oct 17, 2019 | 14.19 | 14.21 | 13.95 | 14.17 | 1,507,906 | +0.08(+0.57%) |
Oct 16, 2019 | 14.10 | 14.31 | 14.00 | 14.09 | 1,080,170 | +0.02(+0.17%) |
Oct 15, 2019 | 13.81 | 14.18 | 13.68 | 14.07 | 1,260,723 | +0.34(+2.47%) |
Oct 14, 2019 | 13.40 | 13.78 | 13.34 | 13.73 | 1,047,828 | +0.21(+1.55%) |
Oct 11, 2019 | 13.44 | 13.68 | 13.42 | 13.52 | 1,523,434 | +0.33(+2.51%) |
Oct 10, 2019 | 13.16 | 13.35 | 13.10 | 13.19 | 1,598,455 | +0.14(+1.05%) |
Oct 09, 2019 | 13.21 | 13.21 | 12.94 | 13.05 | 2,177,580 | -0.02(-0.12%) |
Oct 08, 2019 | 13.22 | 13.29 | 13.03 | 13.07 | 1,771,542 | -0.56(-4.09%) |
Oct 07, 2019 | 13.77 | 13.82 | 13.58 | 13.62 | 1,608,615 | -0.18(-1.29%) |
Oct 04, 2019 | 13.69 | 13.80 | 13.55 | 13.80 | 2,531,953 | +0.10(+0.77%) |
Oct 03, 2019 | 13.75 | 13.83 | 13.44 | 13.70 | 2,090,260 | -0.12(-0.88%) |
Oct 02, 2019 | 13.74 | 14.01 | 13.63 | 13.82 | 2,936,980 | -0.04(-0.29%) |
Oct 01, 2019 | 14.28 | 14.43 | 13.71 | 13.86 | 2,139,087 | -0.30(-2.11%) |
Sep 30, 2019 | 14.29 | 14.35 | 14.12 | 14.16 | 1,879,817 | -0.15(-1.07%) |
Sep 27, 2019 | 14.28 | 14.46 | 14.12 | 14.31 | 3,315,848 | +0.13(+0.91%) |
Sep 26, 2019 | 14.37 | 14.50 | 14.08 | 14.18 | 2,775,191 | -0.31(-2.17%) |
Sep 25, 2019 | 13.99 | 14.50 | 13.99 | 14.50 | 1,961,121 | +0.48(+3.40%) |
Sep 24, 2019 | 14.32 | 14.40 | 13.84 | 14.02 | 2,481,208 | -0.30(-2.09%) |
Sep 23, 2019 | 14.15 | 14.39 | 14.00 | 14.32 | 1,757,672 | -0.01(-0.06%) |
Sep 20, 2019 | 14.49 | 14.71 | 14.19 | 14.33 | 29,263,418 | +0.06(+0.45%) |
Sep 19, 2019 | 14.38 | 14.70 | 14.07 | 14.26 | 2,688,772 | -0.22(-1.50%) |
Sep 18, 2019 | 14.22 | 14.63 | 14.12 | 14.48 | 3,358,009 | +0.23(+1.64%) |
Sep 17, 2019 | 14.52 | 14.55 | 14.12 | 14.25 | 2,717,391 | -0.46(-3.13%) |
Sep 16, 2019 | 14.16 | 14.75 | 14.16 | 14.71 | 3,461,128 | +0.30(+2.07%) |
Sep 13, 2019 | 14.51 | 14.63 | 14.31 | 14.41 | 2,976,743 | +0.08(+0.56%) |
Sep 12, 2019 | 14.08 | 14.48 | 13.88 | 14.33 | 2,385,170 | +0.10(+0.68%) |
Sep 11, 2019 | 14.03 | 14.26 | 13.69 | 14.23 | 3,666,320 | +0.28(+2.03%) |
Sep 10, 2019 | 13.73 | 14.03 | 13.71 | 13.95 | 3,352,404 | +0.21(+1.53%) |
Sep 09, 2019 | 13.72 | 14.05 | 13.03 | 13.74 | 7,782,678 | +1.11(+8.82%) |
Sep 06, 2019 | 12.72 | 12.78 | 12.49 | 12.62 | 971,102 | -0.10(-0.76%) |
Sep 05, 2019 | 12.45 | 12.78 | 12.41 | 12.72 | 1,300,643 | +0.56(+4.58%) |
Sep 04, 2019 | 12.16 | 12.22 | 12.02 | 12.16 | 714,728 | +0.15(+1.28%) |
Sep 03, 2019 | 12.23 | 12.23 | 11.95 | 12.01 | 896,221 | -0.40(-3.19%) |
Aug 30, 2019 | 12.55 | 12.59 | 12.26 | 12.41 | 756,513 | -0.01(-0.07%) |
Aug 29, 2019 | 12.15 | 12.47 | 12.15 | 12.41 | 957,042 | +0.31(+2.57%) |
Aug 28, 2019 | 11.75 | 12.18 | 11.70 | 12.10 | 1,910,451 | +0.28(+2.36%) |
Aug 27, 2019 | 12.26 | 12.26 | 11.73 | 11.82 | 1,051,904 | -0.39(-3.20%) |
Aug 26, 2019 | 12.17 | 12.23 | 12.00 | 12.21 | 781,021 | +0.19(+1.59%) |
Aug 23, 2019 | 12.49 | 12.59 | 11.98 | 12.02 | 1,191,131 | -0.51(-4.07%) |
Aug 22, 2019 | 12.69 | 12.76 | 12.41 | 12.53 | 703,685 | -0.02(-0.19%) |
Aug 21, 2019 | 12.54 | 12.71 | 12.39 | 12.56 | 735,324 | +0.14(+1.16%) |
Aug 20, 2019 | 12.37 | 12.48 | 12.32 | 12.41 | 749,817 | -0.04(-0.32%) |
Aug 19, 2019 | 12.51 | 12.66 | 12.45 | 12.45 | 1,444,009 | +0.14(+1.17%) |
Aug 16, 2019 | 12.04 | 12.39 | 12.04 | 12.31 | 1,275,487 | +0.39(+3.28%) |
Aug 15, 2019 | 12.08 | 12.08 | 11.85 | 11.92 | 1,571,859 | -0.07(-0.60%) |
Aug 14, 2019 | 11.95 | 12.09 | 11.82 | 11.99 | 1,164,649 | -0.35(-2.84%) |
Aug 13, 2019 | 12.22 | 12.77 | 12.21 | 12.34 | 1,093,554 | +0.14(+1.11%) |
Aug 12, 2019 | 12.16 | 12.28 | 12.07 | 12.21 | 961,601 | -0.14(-1.16%) |
Aug 09, 2019 | 12.48 | 12.56 | 12.31 | 12.35 | 1,294,789 | -0.25(-1.96%) |
Aug 08, 2019 | 12.38 | 12.65 | 12.31 | 12.60 | 2,210,039 | +0.40(+3.27%) |
Aug 07, 2019 | 12.15 | 12.32 | 11.80 | 12.20 | 2,830,336 | -0.22(-1.80%) |
Aug 06, 2019 | 12.45 | 12.49 | 12.12 | 12.42 | 2,491,642 | +0.13(+1.04%) |
Aug 05, 2019 | 12.57 | 12.61 | 12.12 | 12.29 | 3,003,619 | -0.50(-3.93%) |
Aug 02, 2019 | 12.69 | 12.84 | 12.50 | 12.80 | 2,274,342 | +0.04(+0.31%) |
Aug 01, 2019 | 13.59 | 13.72 | 12.73 | 12.76 | 2,657,680 | -0.92(-6.71%) |
Jul 31, 2019 | 13.78 | 13.93 | 13.62 | 13.67 | 2,078,897 | -0.05(-0.35%) |
Jul 30, 2019 | 13.49 | 13.75 | 13.42 | 13.72 | 1,967,037 | +0.18(+1.30%) |
Jul 29, 2019 | 13.62 | 13.70 | 13.41 | 13.55 | 2,232,557 | +0.00(+0.00%) |
Jul 26, 2019 | 13.38 | 13.64 | 13.17 | 13.55 | 3,061,494 | +0.33(+2.47%) |
Jul 25, 2019 | 13.41 | 13.57 | 13.14 | 13.22 | 2,610,362 | -0.06(-0.42%) |
Jul 24, 2019 | 12.95 | 13.43 | 12.80 | 13.28 | 4,022,281 | +0.35(+2.72%) |
Jul 23, 2019 | 12.45 | 12.92 | 12.41 | 12.92 | 3,753,609 | +0.27(+2.14%) |
Jul 22, 2019 | 13.33 | 13.33 | 12.41 | 12.65 | 14,966,919 | -2.99(-19.12%) |
Jul 19, 2019 | 15.15 | 15.77 | 15.15 | 15.65 | 1,569,917 | +0.48(+3.16%) |
Jul 18, 2019 | 15.02 | 15.39 | 14.97 | 15.17 | 1,392,471 | +0.02(+0.16%) |
Jul 17, 2019 | 15.33 | 15.42 | 15.01 | 15.14 | 1,533,823 | -0.37(-2.37%) |
Jul 16, 2019 | 15.72 | 15.77 | 15.50 | 15.51 | 1,059,823 | -0.16(-1.02%) |
Jul 15, 2019 | 16.09 | 16.12 | 15.61 | 15.67 | 900,464 | -0.45(-2.77%) |
Jul 12, 2019 | 16.16 | 16.24 | 16.04 | 16.12 | 1,054,257 | +0.05(+0.30%) |
Jul 11, 2019 | 16.05 | 16.20 | 15.88 | 16.07 | 818,891 | +0.08(+0.50%) |
Jul 10, 2019 | 16.12 | 16.14 | 15.76 | 15.99 | 820,876 | -0.08(-0.50%) |
Jul 09, 2019 | 15.77 | 16.09 | 15.73 | 16.07 | 632,160 | -0.01(-0.05%) |
Jul 08, 2019 | 16.10 | 16.28 | 15.98 | 16.08 | 700,394 | -0.15(-0.93%) |
Jul 05, 2019 | 16.03 | 16.35 | 16.03 | 16.23 | 504,378 | +0.36(+2.26%) |
Jul 03, 2019 | 16.00 | 16.03 | 15.80 | 15.87 | 509,517 | -0.09(-0.55%) |
Jul 02, 2019 | 16.42 | 16.52 | 15.86 | 15.96 | 997,005 | -0.57(-3.47%) |