Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.56 | 12.85 | 12.50 | 12.71 | 52,489,100 | -0.04(-0.31%) |
Feb 27, 2020 | 12.78 | 13.15 | 12.59 | 12.75 | 51,740,216 | -0.20(-1.54%) |
Feb 26, 2020 | 13.39 | 13.50 | 12.74 | 12.95 | 25,192,952 | -0.36(-2.70%) |
Feb 25, 2020 | 14.06 | 14.09 | 13.28 | 13.31 | 24,950,016 | -0.71(-5.06%) |
Feb 24, 2020 | 14.26 | 14.31 | 14.01 | 14.02 | 7,532,268 | -0.47(-3.28%) |
Feb 21, 2020 | 14.60 | 14.65 | 14.41 | 14.49 | 13,210,200 | -0.13(-0.89%) |
Feb 20, 2020 | 14.60 | 14.70 | 14.48 | 14.62 | 12,476,952 | +0.02(+0.10%) |
Feb 19, 2020 | 14.65 | 14.73 | 14.59 | 14.61 | 7,009,980 | +0.05(+0.34%) |
Feb 18, 2020 | 14.56 | 14.65 | 14.52 | 14.56 | 4,352,757 | -0.03(-0.21%) |
Feb 14, 2020 | 14.45 | 14.60 | 14.40 | 14.59 | 4,427,100 | +0.13(+0.90%) |
Feb 13, 2020 | 14.31 | 14.49 | 14.26 | 14.46 | 3,365,382 | +0.10(+0.70%) |
Feb 12, 2020 | 14.30 | 14.41 | 14.30 | 14.36 | 8,570,473 | +0.10(+0.70%) |
Feb 11, 2020 | 14.17 | 14.30 | 14.13 | 14.26 | 4,586,186 | +0.14(+0.99%) |
Feb 10, 2020 | 13.91 | 14.15 | 13.84 | 14.12 | 6,356,953 | +0.20(+1.44%) |
Feb 07, 2020 | 13.74 | 14.03 | 13.74 | 13.92 | 15,472,000 | -0.11(-0.78%) |
Feb 06, 2020 | 14.08 | 14.13 | 14.03 | 14.03 | 20,468,716 | -0.02(-0.14%) |
Feb 05, 2020 | 14.00 | 14.10 | 13.97 | 14.05 | 4,622,870 | +0.09(+0.64%) |
Feb 04, 2020 | 13.89 | 14.02 | 13.86 | 13.96 | 11,832,053 | +0.14(+1.01%) |
Feb 03, 2020 | 13.71 | 13.84 | 13.69 | 13.82 | 9,722,926 | +0.15(+1.10%) |
Jan 31, 2020 | 13.75 | 13.81 | 13.62 | 13.67 | 9,073,100 | -0.12(-0.87%) |
Jan 30, 2020 | 13.67 | 13.85 | 13.64 | 13.79 | 10,378,623 | +0.03(+0.22%) |
Jan 29, 2020 | 13.63 | 13.83 | 13.62 | 13.76 | 14,306,947 | +0.16(+1.18%) |
Jan 28, 2020 | 13.54 | 13.69 | 13.49 | 13.60 | 12,153,233 | +0.10(+0.74%) |
Jan 27, 2020 | 13.44 | 13.61 | 13.39 | 13.50 | 30,556,748 | -0.10(-0.74%) |
Jan 24, 2020 | 13.73 | 13.77 | 13.51 | 13.60 | 17,463,300 | -0.14(-1.02%) |
Jan 23, 2020 | 13.59 | 13.79 | 13.59 | 13.74 | 11,535,256 | +0.01(+0.07%) |
Jan 22, 2020 | 13.65 | 13.77 | 13.64 | 13.73 | 10,842,520 | +0.11(+0.81%) |
Jan 21, 2020 | 13.78 | 13.83 | 13.61 | 13.62 | 23,334,920 | -0.18(-1.30%) |
Jan 17, 2020 | 13.75 | 13.85 | 13.71 | 13.80 | 18,798,400 | +0.04(+0.29%) |
Jan 16, 2020 | 13.61 | 13.77 | 13.57 | 13.76 | 11,444,076 | +0.20(+1.47%) |
Jan 15, 2020 | 13.56 | 13.68 | 13.54 | 13.56 | 10,088,759 | -0.01(-0.07%) |
Jan 14, 2020 | 13.63 | 13.65 | 13.54 | 13.57 | 14,610,801 | -0.04(-0.29%) |
Jan 13, 2020 | 13.57 | 13.64 | 13.51 | 13.61 | 6,489,059 | +0.07(+0.52%) |
Jan 10, 2020 | 13.66 | 13.67 | 13.51 | 13.54 | 12,454,600 | -0.10(-0.73%) |
Jan 09, 2020 | 13.64 | 13.69 | 13.60 | 13.64 | 19,300,278 | +0.00(+0.00%) |
Jan 08, 2020 | 13.55 | 13.69 | 13.53 | 13.64 | 12,168,814 | +0.08(+0.59%) |
Jan 07, 2020 | 13.52 | 13.61 | 13.47 | 13.56 | 29,987,172 | +0.02(+0.15%) |
Jan 06, 2020 | 13.44 | 13.57 | 13.36 | 13.54 | 17,359,406 | +0.07(+0.56%) |
Jan 03, 2020 | 13.46 | 13.59 | 13.40 | 13.46 | 18,409,900 | -0.13(-0.99%) |
Jan 02, 2020 | 13.62 | 13.69 | 13.59 | 13.60 | 10,971,037 | +0.00(+0.00%) |
Dec 31, 2019 | 13.52 | 13.65 | 13.52 | 13.60 | 4,695,100 | +0.06(+0.44%) |
Dec 30, 2019 | 13.62 | 13.65 | 13.52 | 13.54 | 7,396,145 | -0.08(-0.55%) |
Dec 27, 2019 | 13.63 | 13.64 | 13.53 | 13.62 | 12,640,799 | +0.02(+0.11%) |
Dec 26, 2019 | 13.61 | 13.61 | 13.53 | 13.60 | 14,505,264 | +0.00(+0.00%) |
Dec 24, 2019 | 13.59 | 13.60 | 13.54 | 13.60 | 10,721,800 | +0.02(+0.15%) |
Dec 23, 2019 | 13.46 | 13.60 | 13.44 | 13.58 | 6,500,140 | +0.12(+0.89%) |
Dec 20, 2019 | 13.50 | 13.53 | 13.40 | 13.46 | 15,444,100 | -0.01(-0.07%) |
Dec 19, 2019 | 13.40 | 13.50 | 13.40 | 13.47 | 7,020,977 | +0.08(+0.60%) |
Dec 18, 2019 | 13.36 | 13.45 | 13.33 | 13.39 | 7,723,483 | +0.03(+0.22%) |
Dec 17, 2019 | 13.25 | 13.39 | 13.22 | 13.36 | 37,765,156 | +0.11(+0.83%) |
Dec 16, 2019 | 13.35 | 13.35 | 13.21 | 13.25 | 19,495,460 | +0.07(+0.53%) |
Dec 13, 2019 | 13.14 | 13.27 | 13.12 | 13.18 | 14,853,200 | -0.01(-0.08%) |
Dec 12, 2019 | 13.03 | 13.20 | 13.01 | 13.19 | 8,427,066 | +0.17(+1.31%) |
Dec 11, 2019 | 13.01 | 13.09 | 12.96 | 13.02 | 15,759,050 | +0.00(+0.00%) |
Dec 10, 2019 | 12.98 | 13.02 | 12.94 | 13.02 | 19,190,172 | +0.05(+0.39%) |
Dec 09, 2019 | 12.99 | 13.03 | 12.92 | 12.97 | 20,248,522 | -0.07(-0.54%) |
Dec 06, 2019 | 12.92 | 13.06 | 12.90 | 13.04 | 11,607,400 | +0.16(+1.24%) |
Dec 05, 2019 | 12.95 | 12.96 | 12.87 | 12.88 | 18,933,852 | -0.05(-0.39%) |
Dec 04, 2019 | 12.92 | 12.97 | 12.92 | 12.93 | 18,724,132 | -0.02(-0.15%) |
Dec 03, 2019 | 12.85 | 12.97 | 12.83 | 12.95 | 11,258,365 | +0.02(+0.15%) |
Dec 02, 2019 | 13.08 | 13.08 | 12.93 | 12.93 | 7,587,845 | -0.11(-0.84%) |
Nov 29, 2019 | 13.05 | 13.13 | 13.01 | 13.04 | 2,935,300 | -0.02(-0.15%) |
Nov 27, 2019 | 13.09 | 13.10 | 13.03 | 13.06 | 4,189,800 | -0.02(-0.15%) |
Nov 26, 2019 | 13.10 | 13.13 | 13.05 | 13.08 | 6,332,874 | -0.01(-0.08%) |
Nov 25, 2019 | 13.07 | 13.12 | 13.04 | 13.09 | 4,365,584 | +0.09(+0.69%) |
Nov 22, 2019 | 13.04 | 13.06 | 12.95 | 13.00 | 6,563,100 | +0.01(+0.08%) |
Nov 21, 2019 | 13.05 | 13.07 | 12.97 | 12.99 | 7,323,711 | -0.07(-0.54%) |
Nov 20, 2019 | 13.00 | 13.13 | 12.96 | 13.06 | 9,502,901 | +0.00(+0.00%) |
Nov 19, 2019 | 13.02 | 13.12 | 13.02 | 13.06 | 6,092,921 | +0.01(+0.08%) |
Nov 18, 2019 | 12.99 | 13.07 | 12.94 | 13.05 | 15,335,191 | +0.09(+0.69%) |
Nov 15, 2019 | 12.88 | 12.96 | 12.83 | 12.96 | 7,209,200 | +0.11(+0.82%) |
Nov 14, 2019 | 12.74 | 12.87 | 12.74 | 12.86 | 4,963,312 | +0.10(+0.74%) |
Nov 13, 2019 | 12.72 | 12.84 | 12.71 | 12.76 | 5,373,294 | -0.05(-0.39%) |
Nov 12, 2019 | 12.85 | 12.92 | 12.77 | 12.81 | 6,944,565 | -0.03(-0.23%) |
Nov 11, 2019 | 12.69 | 12.86 | 12.66 | 12.84 | 3,947,344 | +0.12(+0.98%) |
Nov 08, 2019 | 12.67 | 12.83 | 12.67 | 12.71 | 7,389,600 | -0.04(-0.27%) |
Nov 07, 2019 | 12.43 | 12.77 | 12.40 | 12.75 | 18,985,284 | +0.33(+2.66%) |
Nov 06, 2019 | 12.34 | 12.43 | 12.32 | 12.42 | 9,349,531 | +0.10(+0.81%) |
Nov 05, 2019 | 12.38 | 12.41 | 12.31 | 12.32 | 12,860,738 | -0.06(-0.48%) |
Nov 04, 2019 | 12.35 | 12.44 | 12.34 | 12.38 | 15,828,056 | +0.03(+0.24%) |
Nov 01, 2019 | 12.40 | 12.40 | 12.11 | 12.35 | 7,229,800 | +0.07(+0.57%) |
Oct 31, 2019 | 12.25 | 12.37 | 12.10 | 12.28 | 16,549,402 | +0.10(+0.82%) |
Oct 30, 2019 | 12.24 | 12.25 | 12.09 | 12.18 | 4,286,559 | -0.06(-0.49%) |
Oct 29, 2019 | 12.24 | 12.31 | 12.19 | 12.24 | 9,131,215 | -0.01(-0.08%) |
Oct 28, 2019 | 12.23 | 12.27 | 12.22 | 12.25 | 9,520,545 | +0.03(+0.25%) |
Oct 25, 2019 | 12.16 | 12.26 | 12.14 | 12.22 | 9,601,000 | +0.04(+0.33%) |
Oct 24, 2019 | 12.17 | 12.21 | 12.15 | 12.18 | 7,532,887 | +0.04(+0.33%) |
Oct 23, 2019 | 12.09 | 12.16 | 12.04 | 12.14 | 12,140,222 | +0.04(+0.33%) |
Oct 22, 2019 | 12.05 | 12.14 | 12.02 | 12.10 | 6,337,413 | +0.03(+0.25%) |
Oct 21, 2019 | 12.10 | 12.10 | 11.99 | 12.07 | 5,433,284 | +0.03(+0.21%) |
Oct 18, 2019 | 12.02 | 12.08 | 11.97 | 12.04 | 9,449,900 | +0.04(+0.29%) |
Oct 17, 2019 | 12.03 | 12.06 | 11.95 | 12.01 | 6,865,369 | -0.01(-0.08%) |
Oct 16, 2019 | 12.03 | 12.04 | 11.88 | 12.02 | 10,705,041 | +0.01(+0.08%) |
Oct 15, 2019 | 11.95 | 12.06 | 11.93 | 12.01 | 8,551,611 | +0.05(+0.46%) |
Oct 14, 2019 | 11.90 | 11.98 | 11.88 | 11.96 | 3,922,889 | +0.01(+0.08%) |
Oct 11, 2019 | 11.80 | 11.96 | 11.79 | 11.95 | 12,186,300 | +0.20(+1.66%) |
Oct 10, 2019 | 11.66 | 11.78 | 11.62 | 11.75 | 11,790,031 | +0.10(+0.86%) |
Oct 09, 2019 | 11.62 | 11.74 | 11.62 | 11.65 | 5,733,853 | +0.03(+0.26%) |
Oct 08, 2019 | 11.65 | 11.75 | 11.61 | 11.62 | 10,962,399 | +0.22(+1.93%) |
Oct 07, 2019 | 11.66 | 11.77 | 11.40 | 11.40 | 10,274,435 | -0.25(-2.19%) |
Oct 04, 2019 | 11.67 | 11.70 | 11.59 | 11.65 | 7,281,600 | -0.01(-0.04%) |
Oct 03, 2019 | 11.71 | 11.75 | 11.59 | 11.66 | 13,277,328 | -0.04(-0.34%) |
Oct 02, 2019 | 11.69 | 11.72 | 11.60 | 11.70 | 7,004,462 | -0.03(-0.26%) |
Oct 01, 2019 | 11.73 | 11.80 | 11.65 | 11.73 | 9,036,141 | +0.07(+0.60%) |
Sep 30, 2019 | 11.52 | 11.67 | 11.50 | 11.66 | 4,913,567 | +0.13(+1.17%) |
Sep 27, 2019 | 11.59 | 11.65 | 11.49 | 11.53 | 8,690,700 | -0.06(-0.56%) |
Sep 26, 2019 | 11.70 | 11.71 | 11.49 | 11.59 | 7,548,422 | -0.11(-0.94%) |
Sep 25, 2019 | 11.72 | 11.74 | 11.60 | 11.70 | 14,894,520 | -0.03(-0.26%) |
Sep 24, 2019 | 11.83 | 11.88 | 11.68 | 11.73 | 10,180,573 | -0.12(-1.01%) |
Sep 23, 2019 | 11.95 | 12.03 | 11.85 | 11.85 | 9,016,654 | -0.05(-0.42%) |
Sep 20, 2019 | 11.94 | 12.01 | 11.90 | 11.90 | 13,563,100 | +0.01(+0.08%) |
Sep 19, 2019 | 11.93 | 11.96 | 11.89 | 11.89 | 11,452,476 | -0.02(-0.17%) |
Sep 18, 2019 | 11.87 | 11.94 | 11.85 | 11.91 | 7,810,677 | +0.03(+0.25%) |
Sep 17, 2019 | 11.88 | 11.90 | 11.80 | 11.88 | 9,654,459 | -0.04(-0.34%) |
Sep 16, 2019 | 11.84 | 11.96 | 11.80 | 11.92 | 15,227,717 | +0.02(+0.17%) |
Sep 13, 2019 | 11.80 | 11.97 | 11.80 | 11.90 | 18,897,300 | +0.04(+0.34%) |
Sep 12, 2019 | 11.87 | 11.90 | 11.72 | 11.86 | 5,285,332 | +0.01(+0.08%) |
Sep 11, 2019 | 11.71 | 11.92 | 11.68 | 11.85 | 8,910,235 | +0.18(+1.54%) |
Sep 10, 2019 | 11.54 | 11.73 | 11.50 | 11.67 | 14,093,427 | +0.12(+1.04%) |
Sep 09, 2019 | 11.55 | 11.57 | 11.50 | 11.55 | 10,444,545 | +0.04(+0.35%) |
Sep 06, 2019 | 11.47 | 11.57 | 11.47 | 11.51 | 18,300,400 | +0.00(+0.00%) |
Sep 05, 2019 | 11.50 | 11.60 | 11.49 | 11.51 | 11,007,880 | +0.07(+0.61%) |
Sep 04, 2019 | 11.26 | 11.46 | 11.26 | 11.44 | 11,108,388 | +0.08(+0.70%) |
Sep 03, 2019 | 11.49 | 11.49 | 11.16 | 11.36 | 9,361,216 | -0.15(-1.30%) |
Aug 30, 2019 | 11.57 | 11.58 | 11.47 | 11.51 | 4,230,900 | -0.01(-0.09%) |
Aug 29, 2019 | 11.50 | 11.60 | 11.44 | 11.52 | 9,289,373 | +0.09(+0.79%) |
Aug 28, 2019 | 11.33 | 11.47 | 11.27 | 11.43 | 10,623,180 | +0.09(+0.79%) |
Aug 27, 2019 | 11.54 | 11.54 | 11.30 | 11.34 | 8,516,436 | -0.14(-1.22%) |
Aug 26, 2019 | 11.43 | 11.49 | 11.31 | 11.48 | 8,460,302 | +0.17(+1.50%) |
Aug 23, 2019 | 11.48 | 11.55 | 11.30 | 11.31 | 17,796,200 | -0.26(-2.25%) |
Aug 22, 2019 | 11.61 | 11.67 | 11.51 | 11.57 | 4,135,725 | -0.03(-0.26%) |
Aug 21, 2019 | 11.58 | 11.61 | 11.51 | 11.60 | 8,361,434 | +0.11(+0.96%) |
Aug 20, 2019 | 11.48 | 11.51 | 11.46 | 11.49 | 11,473,207 | +0.01(+0.09%) |
Aug 19, 2019 | 11.70 | 11.70 | 11.48 | 11.48 | 8,999,228 | -0.07(-0.61%) |
Aug 16, 2019 | 11.53 | 11.55 | 11.42 | 11.55 | 14,359,000 | +0.10(+0.87%) |
Aug 15, 2019 | 11.43 | 11.52 | 11.35 | 11.45 | 8,219,572 | -0.01(-0.09%) |
Aug 14, 2019 | 11.47 | 11.52 | 11.40 | 11.46 | 21,660,972 | -0.14(-1.21%) |
Aug 13, 2019 | 11.40 | 11.62 | 11.40 | 11.60 | 8,913,209 | +0.17(+1.49%) |
Aug 12, 2019 | 11.45 | 11.53 | 11.40 | 11.43 | 10,829,617 | -0.09(-0.78%) |
Aug 09, 2019 | 11.63 | 11.64 | 11.52 | 11.52 | 10,807,500 | -0.13(-1.12%) |
Aug 08, 2019 | 11.64 | 11.71 | 11.57 | 11.65 | 19,559,698 | +0.06(+0.52%) |
Aug 07, 2019 | 11.44 | 11.71 | 11.40 | 11.59 | 20,826,194 | +0.07(+0.61%) |
Aug 06, 2019 | 11.46 | 11.63 | 11.42 | 11.52 | 17,458,516 | -0.07(-0.60%) |
Aug 05, 2019 | 11.62 | 11.63 | 11.50 | 11.59 | 24,494,884 | -0.15(-1.28%) |
Aug 02, 2019 | 11.74 | 11.82 | 11.59 | 11.74 | 10,635,699 | -0.06(-0.51%) |
Aug 01, 2019 | 11.83 | 12.07 | 11.77 | 11.80 | 12,529,156 | -0.04(-0.34%) |
Jul 31, 2019 | 12.04 | 12.10 | 11.83 | 11.84 | 17,229,604 | -0.25(-2.07%) |
Jul 30, 2019 | 11.81 | 12.12 | 11.76 | 12.09 | 20,511,232 | +0.23(+1.94%) |
Jul 29, 2019 | 12.00 | 12.00 | 11.83 | 11.86 | 11,133,962 | -0.13(-1.08%) |
Jul 26, 2019 | 11.96 | 12.04 | 11.92 | 11.99 | 10,472,800 | +0.09(+0.76%) |
Jul 25, 2019 | 12.00 | 12.00 | 11.87 | 11.90 | 4,855,329 | -0.05(-0.42%) |
Jul 24, 2019 | 11.77 | 11.98 | 11.75 | 11.95 | 6,923,505 | +0.11(+0.93%) |
Jul 23, 2019 | 11.77 | 11.88 | 11.72 | 11.84 | 15,151,667 | +0.10(+0.85%) |
Jul 22, 2019 | 11.80 | 11.83 | 11.68 | 11.74 | 6,548,954 | -0.06(-0.51%) |
Jul 19, 2019 | 11.88 | 11.89 | 11.78 | 11.80 | 7,330,300 | -0.06(-0.51%) |
Jul 18, 2019 | 11.89 | 11.93 | 11.80 | 11.86 | 9,100,030 | +0.01(+0.08%) |
Jul 17, 2019 | 11.92 | 11.93 | 11.80 | 11.85 | 18,169,740 | -0.07(-0.59%) |
Jul 16, 2019 | 11.83 | 11.95 | 11.82 | 11.92 | 11,061,437 | +0.08(+0.68%) |
Jul 15, 2019 | 11.86 | 11.93 | 11.80 | 11.84 | 15,435,280 | +0.00(+0.00%) |
Jul 12, 2019 | 11.94 | 11.94 | 11.74 | 11.84 | 33,048,600 | -0.01(-0.08%) |
Jul 11, 2019 | 11.97 | 12.00 | 11.83 | 11.85 | 13,459,414 | -0.13(-1.09%) |
Jul 10, 2019 | 12.15 | 12.15 | 11.95 | 11.98 | 33,494,666 | -0.11(-0.91%) |
Jul 09, 2019 | 12.03 | 12.13 | 11.99 | 12.09 | 32,617,878 | -0.02(-0.17%) |
Jul 08, 2019 | 12.11 | 12.21 | 12.06 | 12.11 | 20,868,562 | -0.07(-0.57%) |
Jul 05, 2019 | 12.06 | 12.23 | 12.05 | 12.18 | 13,786,200 | +0.04(+0.33%) |
Jul 03, 2019 | 12.11 | 12.16 | 12.05 | 12.14 | 13,284,000 | +0.05(+0.41%) |
Jul 02, 2019 | 11.96 | 12.09 | 11.95 | 12.09 | 18,744,984 | +0.14(+1.17%) |
Jul 01, 2019 | 11.89 | 12.01 | 11.82 | 11.95 | 33,358,828 | +0.13(+1.10%) |
Jun 28, 2019 | 11.64 | 11.87 | 11.57 | 11.82 | 58,767,600 | +0.16(+1.37%) |
Jun 27, 2019 | 11.69 | 11.70 | 11.60 | 11.66 | 67,512,256 | +0.04(+0.34%) |
Jun 26, 2019 | 11.60 | 11.73 | 11.58 | 11.62 | 45,705,256 | +0.06(+0.52%) |
Jun 25, 2019 | 11.50 | 11.74 | 11.47 | 11.56 | 99,505,784 | +0.12(+1.05%) |
Jun 24, 2019 | 11.25 | 11.73 | 11.25 | 11.44 | 216,545,952 | +1.45(+14.51%) |
Jun 21, 2019 | 9.990 | 10.12 | 9.950 | 9.990 | 14,303,800 | -0.06(-0.60%) |
Jun 20, 2019 | 10.10 | 10.17 | 9.980 | 10.05 | 7,849,708 | +0.03(+0.30%) |
Jun 19, 2019 | 9.920 | 10.10 | 9.880 | 10.02 | 14,052,926 | +0.06(+0.60%) |
Jun 18, 2019 | 9.890 | 10.07 | 9.810 | 9.960 | 21,725,958 | +0.11(+1.12%) |
Jun 17, 2019 | 9.900 | 9.910 | 9.760 | 9.850 | 8,311,698 | +0.03(+0.31%) |
Jun 14, 2019 | 9.810 | 9.870 | 9.720 | 9.820 | 6,574,600 | +0.01(+0.10%) |
Jun 13, 2019 | 9.860 | 9.900 | 9.760 | 9.810 | 14,608,216 | +0.01(+0.10%) |
Jun 12, 2019 | 9.660 | 9.850 | 9.590 | 9.800 | 11,379,003 | +0.10(+1.03%) |
Jun 11, 2019 | 9.800 | 9.860 | 9.660 | 9.700 | 9,665,857 | -0.08(-0.82%) |
Jun 10, 2019 | 9.520 | 9.790 | 9.520 | 9.780 | 21,387,944 | +0.30(+3.16%) |
Jun 07, 2019 | 9.660 | 9.720 | 9.430 | 9.480 | 36,089,300 | +0.35(+3.83%) |
Jun 06, 2019 | 9.030 | 9.250 | 8.910 | 9.130 | 15,284,250 | +0.11(+1.22%) |
Jun 05, 2019 | 9.020 | 9.060 | 8.780 | 9.020 | 8,843,710 | +0.02(+0.22%) |
Jun 04, 2019 | 8.750 | 9.010 | 8.680 | 9.000 | 11,854,483 | +0.39(+4.53%) |
Jun 03, 2019 | 8.760 | 8.810 | 8.520 | 8.610 | 20,083,180 | -0.18(-2.05%) |
May 31, 2019 | 8.950 | 9.045 | 8.760 | 8.790 | 16,323,500 | -0.27(-2.98%) |
May 30, 2019 | 9.130 | 9.230 | 8.970 | 9.060 | 9,808,392 | -0.09(-0.98%) |
May 29, 2019 | 9.010 | 9.170 | 8.900 | 9.150 | 14,992,577 | +0.22(+2.46%) |
May 28, 2019 | 9.050 | 9.110 | 8.900 | 8.930 | 16,054,258 | -0.09(-1.00%) |
May 24, 2019 | 9.140 | 9.230 | 8.990 | 9.020 | 7,943,900 | -0.04(-0.44%) |
May 23, 2019 | 8.960 | 9.260 | 8.880 | 9.060 | 11,819,623 | -0.05(-0.55%) |
May 22, 2019 | 9.060 | 9.160 | 9.030 | 9.110 | 6,300,057 | +0.00(+0.00%) |
May 21, 2019 | 9.100 | 9.255 | 9.080 | 9.110 | 11,846,475 | +0.08(+0.89%) |
May 20, 2019 | 9.000 | 9.050 | 8.810 | 9.030 | 13,915,425 | +0.00(+0.00%) |
May 17, 2019 | 9.100 | 9.270 | 8.990 | 9.030 | 12,306,100 | -0.22(-2.38%) |
May 16, 2019 | 9.220 | 9.370 | 9.150 | 9.250 | 12,493,464 | +0.07(+0.76%) |
May 15, 2019 | 9.060 | 9.260 | 8.910 | 9.180 | 16,485,956 | +0.09(+0.99%) |
May 14, 2019 | 9.000 | 9.170 | 8.860 | 9.090 | 14,969,119 | +0.21(+2.36%) |
May 13, 2019 | 9.000 | 9.050 | 8.810 | 8.880 | 16,381,100 | -0.37(-4.00%) |
May 10, 2019 | 9.010 | 9.300 | 8.900 | 9.250 | 11,389,000 | +0.16(+1.76%) |
May 09, 2019 | 8.900 | 9.120 | 8.690 | 9.090 | 21,062,580 | +0.17(+1.91%) |
May 08, 2019 | 8.970 | 9.110 | 8.910 | 8.920 | 16,058,520 | -0.11(-1.22%) |
May 07, 2019 | 9.160 | 9.180 | 8.900 | 9.030 | 20,338,068 | -0.22(-2.38%) |
May 06, 2019 | 9.140 | 9.280 | 9.060 | 9.250 | 13,062,873 | -0.10(-1.07%) |
May 03, 2019 | 9.230 | 9.420 | 9.185 | 9.350 | 22,680,600 | +0.20(+2.19%) |
May 02, 2019 | 9.410 | 9.580 | 9.090 | 9.150 | 46,802,152 | +0.05(+0.55%) |
May 01, 2019 | 9.450 | 9.480 | 9.100 | 9.100 | 16,720,833 | -0.26(-2.78%) |
Apr 30, 2019 | 9.490 | 9.510 | 9.190 | 9.360 | 21,193,628 | -0.20(-2.09%) |
Apr 29, 2019 | 9.540 | 9.650 | 9.450 | 9.560 | 19,678,808 | -0.03(-0.31%) |
Apr 26, 2019 | 9.450 | 9.590 | 9.160 | 9.590 | 9,183,500 | +0.17(+1.80%) |
Apr 25, 2019 | 9.490 | 9.490 | 9.310 | 9.420 | 9,061,949 | -0.04(-0.42%) |
Apr 24, 2019 | 9.480 | 9.520 | 9.390 | 9.460 | 7,041,168 | -0.01(-0.11%) |
Apr 23, 2019 | 9.510 | 9.540 | 9.440 | 9.470 | 20,750,458 | +0.00(+0.00%) |
Apr 22, 2019 | 9.520 | 9.540 | 9.380 | 9.470 | 14,277,583 | -0.09(-0.94%) |
Apr 18, 2019 | 9.520 | 9.650 | 9.370 | 9.560 | 25,511,700 | +0.09(+0.95%) |
Apr 17, 2019 | 9.580 | 9.670 | 9.450 | 9.470 | 12,000,957 | -0.05(-0.53%) |
Apr 16, 2019 | 9.290 | 9.650 | 9.270 | 9.520 | 42,585,488 | +0.14(+1.49%) |
Apr 15, 2019 | 9.500 | 9.510 | 9.150 | 9.380 | 33,838,552 | -0.09(-0.95%) |
Apr 12, 2019 | 9.420 | 9.550 | 9.370 | 9.470 | 39,013,200 | +0.07(+0.74%) |
Apr 11, 2019 | 9.150 | 9.500 | 9.150 | 9.400 | 68,410,664 | +0.35(+3.87%) |
Apr 10, 2019 | 8.770 | 9.080 | 8.730 | 9.050 | 17,127,024 | +0.26(+2.96%) |
Apr 09, 2019 | 9.070 | 9.130 | 8.740 | 8.790 | 21,817,378 | -0.32(-3.51%) |
Apr 08, 2019 | 9.180 | 9.240 | 9.110 | 9.110 | 15,559,034 | -0.08(-0.87%) |
Apr 05, 2019 | 9.160 | 9.250 | 9.110 | 9.190 | 20,967,900 | +0.05(+0.55%) |
Apr 04, 2019 | 8.820 | 9.130 | 8.810 | 9.140 | 25,088,172 | +0.29(+3.28%) |
Apr 03, 2019 | 8.870 | 9.090 | 8.760 | 8.850 | 36,057,472 | +0.02(+0.23%) |
Apr 02, 2019 | 8.810 | 8.850 | 8.690 | 8.830 | 18,196,316 | -0.01(-0.11%) |
Apr 01, 2019 | 8.750 | 9.010 | 8.750 | 8.840 | 26,398,644 | +0.15(+1.73%) |
Mar 29, 2019 | 8.780 | 8.860 | 8.615 | 8.690 | 38,327,500 | -0.02(-0.23%) |
Mar 28, 2019 | 8.470 | 8.790 | 8.470 | 8.710 | 26,219,708 | +0.25(+2.96%) |
Mar 27, 2019 | 8.450 | 8.520 | 8.270 | 8.460 | 19,688,444 | +0.01(+0.12%) |
Mar 26, 2019 | 8.570 | 8.740 | 8.430 | 8.450 | 21,813,264 | -0.11(-1.29%) |
Mar 25, 2019 | 8.670 | 8.700 | 8.500 | 8.560 | 12,682,876 | -0.11(-1.27%) |
Mar 22, 2019 | 8.910 | 8.950 | 8.620 | 8.670 | 17,825,300 | -0.22(-2.47%) |
Mar 21, 2019 | 8.510 | 8.980 | 8.480 | 8.890 | 37,205,748 | +0.52(+6.21%) |
Mar 20, 2019 | 8.600 | 8.650 | 8.330 | 8.370 | 41,886,284 | -0.15(-1.76%) |
Mar 19, 2019 | 8.470 | 8.630 | 8.450 | 8.520 | 20,182,540 | +0.07(+0.83%) |
Mar 18, 2019 | 8.400 | 8.500 | 8.220 | 8.450 | 20,627,704 | +0.37(+4.58%) |
Mar 15, 2019 | 8.180 | 8.280 | 8.060 | 8.080 | 16,582,700 | -0.08(-0.98%) |
Mar 14, 2019 | 8.340 | 8.420 | 8.000 | 8.160 | 26,015,388 | -0.19(-2.28%) |
Mar 13, 2019 | 8.500 | 8.600 | 8.300 | 8.350 | 17,633,062 | -0.15(-1.76%) |
Mar 12, 2019 | 8.690 | 8.760 | 8.490 | 8.500 | 39,720,324 | -0.17(-1.96%) |
Mar 11, 2019 | 8.560 | 8.730 | 8.380 | 8.670 | 55,214,824 | +0.22(+2.60%) |
Mar 08, 2019 | 8.570 | 8.630 | 8.360 | 8.450 | 22,268,700 | -0.13(-1.52%) |
Mar 07, 2019 | 8.640 | 8.750 | 8.440 | 8.580 | 14,445,894 | -0.11(-1.27%) |
Mar 06, 2019 | 8.870 | 8.990 | 8.670 | 8.690 | 13,791,820 | -0.18(-2.03%) |
Mar 05, 2019 | 8.770 | 9.010 | 8.730 | 8.870 | 11,781,412 | +0.12(+1.37%) |
Mar 04, 2019 | 9.000 | 9.100 | 8.680 | 8.750 | 15,899,862 | -0.22(-2.45%) |