Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.32 | 12.71 | 12.24 | 12.42 | 8,686,914 | -0.12(-0.93%) |
Apr 29, 2020 | 12.29 | 12.66 | 12.05 | 12.54 | 5,456,313 | +0.61(+5.10%) |
Apr 28, 2020 | 12.19 | 12.47 | 11.90 | 11.93 | 9,361,020 | +0.11(+0.92%) |
Apr 27, 2020 | 11.60 | 11.91 | 11.50 | 11.82 | 4,305,272 | +0.32(+2.77%) |
Apr 24, 2020 | 11.45 | 11.62 | 11.23 | 11.50 | 5,376,775 | +0.15(+1.34%) |
Apr 23, 2020 | 11.33 | 11.61 | 11.16 | 11.35 | 5,675,147 | +0.08(+0.71%) |
Apr 22, 2020 | 11.50 | 11.54 | 11.11 | 11.27 | 4,122,743 | +0.06(+0.52%) |
Apr 21, 2020 | 11.60 | 11.80 | 11.09 | 11.21 | 7,216,440 | -0.78(-6.53%) |
Apr 20, 2020 | 12.21 | 12.33 | 11.98 | 12.00 | 5,205,885 | -0.45(-3.61%) |
Apr 17, 2020 | 12.62 | 12.78 | 12.15 | 12.45 | 5,812,711 | +0.31(+2.57%) |
Apr 16, 2020 | 12.40 | 12.45 | 11.91 | 12.13 | 6,647,916 | -0.15(-1.24%) |
Apr 15, 2020 | 12.32 | 12.62 | 12.20 | 12.29 | 7,299,483 | -0.56(-4.34%) |
Apr 14, 2020 | 13.03 | 13.32 | 12.82 | 12.84 | 5,614,110 | +0.18(+1.43%) |
Apr 13, 2020 | 13.26 | 13.32 | 12.27 | 12.66 | 7,297,054 | -0.59(-4.48%) |
Apr 09, 2020 | 13.60 | 13.89 | 13.13 | 13.26 | 14,977,578 | +0.12(+0.94%) |
Apr 08, 2020 | 12.85 | 13.23 | 12.62 | 13.13 | 8,846,844 | +0.54(+4.32%) |
Apr 07, 2020 | 12.71 | 13.26 | 12.29 | 12.59 | 7,936,786 | +0.99(+8.56%) |
Apr 06, 2020 | 11.18 | 11.86 | 11.05 | 11.60 | 6,401,605 | +1.16(+11.11%) |
Apr 03, 2020 | 10.77 | 11.03 | 10.29 | 10.44 | 7,175,149 | -0.46(-4.19%) |
Apr 02, 2020 | 10.84 | 11.45 | 10.62 | 10.89 | 5,597,219 | -0.13(-1.18%) |
Apr 01, 2020 | 11.76 | 11.80 | 10.87 | 11.03 | 7,719,578 | -1.51(-12.03%) |
Mar 31, 2020 | 12.63 | 12.74 | 11.97 | 12.53 | 8,944,250 | -0.22(-1.71%) |
Mar 30, 2020 | 12.62 | 12.82 | 11.88 | 12.75 | 7,559,322 | -0.07(-0.51%) |
Mar 27, 2020 | 12.14 | 13.56 | 12.01 | 12.82 | 10,624,839 | +0.09(+0.68%) |
Mar 26, 2020 | 11.61 | 12.86 | 11.55 | 12.73 | 8,955,502 | +1.18(+10.23%) |
Mar 25, 2020 | 10.56 | 12.17 | 10.43 | 11.55 | 9,048,120 | +1.23(+11.95%) |
Mar 24, 2020 | 10.33 | 10.74 | 9.369 | 10.31 | 15,079,514 | +0.88(+9.38%) |
Mar 23, 2020 | 9.793 | 10.11 | 9.170 | 9.431 | 9,574,517 | -0.77(-7.53%) |
Mar 20, 2020 | 11.12 | 11.35 | 10.00 | 10.20 | 10,077,435 | -0.65(-6.01%) |
Mar 19, 2020 | 9.974 | 11.22 | 9.329 | 10.85 | 8,223,600 | +0.72(+7.08%) |
Mar 18, 2020 | 10.10 | 10.88 | 9.721 | 10.13 | 12,331,880 | -0.72(-6.61%) |
Mar 17, 2020 | 10.16 | 10.96 | 8.952 | 10.85 | 13,587,153 | +0.91(+9.11%) |
Mar 16, 2020 | 10.73 | 11.47 | 9.829 | 9.945 | 11,636,348 | -3.04(-23.44%) |
Mar 13, 2020 | 12.92 | 13.10 | 12.03 | 12.99 | 8,759,005 | +0.86(+7.11%) |
Mar 12, 2020 | 12.92 | 13.40 | 12.00 | 12.13 | 10,660,105 | -2.08(-14.64%) |
Mar 11, 2020 | 15.19 | 15.26 | 13.93 | 14.21 | 11,075,332 | -1.37(-8.79%) |
Mar 10, 2020 | 15.57 | 15.64 | 14.44 | 15.58 | 9,979,779 | +0.37(+2.45%) |
Mar 09, 2020 | 15.60 | 15.66 | 15.13 | 15.21 | 11,783,335 | -1.27(-7.73%) |
Mar 06, 2020 | 16.31 | 16.67 | 15.91 | 16.48 | 7,039,704 | -0.30(-1.79%) |
Mar 05, 2020 | 16.39 | 16.79 | 16.28 | 16.78 | 6,434,128 | +0.04(+0.26%) |
Mar 04, 2020 | 16.39 | 16.75 | 16.25 | 16.74 | 6,203,839 | +0.81(+5.08%) |
Mar 03, 2020 | 16.02 | 16.57 | 15.76 | 15.93 | 12,653,902 | -0.02(-0.13%) |
Mar 02, 2020 | 15.29 | 15.95 | 15.08 | 15.95 | 9,182,780 | +0.82(+5.44%) |
Feb 28, 2020 | 15.03 | 15.23 | 14.38 | 15.13 | 15,595,858 | -0.26(-1.68%) |
Feb 27, 2020 | 16.38 | 16.42 | 15.38 | 15.38 | 9,167,234 | -1.23(-7.41%) |
Feb 26, 2020 | 16.57 | 16.89 | 16.49 | 16.62 | 4,800,094 | -0.02(-0.13%) |
Feb 25, 2020 | 17.17 | 17.20 | 16.62 | 16.64 | 5,166,410 | -0.50(-2.92%) |
Feb 24, 2020 | 17.04 | 17.27 | 17.00 | 17.14 | 4,751,124 | -0.15(-0.87%) |
Feb 21, 2020 | 17.23 | 17.35 | 17.20 | 17.29 | 4,673,114 | +0.01(+0.04%) |
Feb 20, 2020 | 17.05 | 17.29 | 16.99 | 17.28 | 6,158,038 | +0.24(+1.43%) |
Feb 19, 2020 | 17.29 | 17.31 | 17.02 | 17.04 | 6,068,412 | -0.24(-1.37%) |
Feb 18, 2020 | 17.27 | 17.39 | 17.05 | 17.27 | 5,915,113 | +0.04(+0.21%) |
Feb 14, 2020 | 16.95 | 17.25 | 16.91 | 17.24 | 3,779,112 | +0.34(+1.99%) |
Feb 13, 2020 | 16.70 | 17.01 | 16.67 | 16.90 | 4,927,541 | +0.18(+1.07%) |
Feb 12, 2020 | 16.89 | 16.91 | 16.55 | 16.72 | 9,455,621 | -0.16(-0.98%) |
Feb 11, 2020 | 16.95 | 17.01 | 16.86 | 16.89 | 3,421,810 | +0.03(+0.17%) |
Feb 10, 2020 | 16.69 | 16.89 | 16.69 | 16.86 | 3,410,867 | +0.19(+1.16%) |
Feb 07, 2020 | 16.61 | 16.83 | 16.57 | 16.67 | 4,788,077 | +0.26(+1.61%) |
Feb 06, 2020 | 16.32 | 16.57 | 16.27 | 16.40 | 3,481,172 | +0.11(+0.66%) |
Feb 05, 2020 | 16.25 | 16.30 | 16.10 | 16.29 | 4,771,226 | +0.09(+0.57%) |
Feb 04, 2020 | 16.11 | 16.29 | 16.06 | 16.20 | 3,218,710 | +0.16(+0.98%) |
Feb 03, 2020 | 15.93 | 16.21 | 15.90 | 16.04 | 5,330,353 | +0.19(+1.17%) |
Jan 31, 2020 | 16.09 | 16.13 | 15.84 | 15.86 | 5,280,476 | -0.24(-1.47%) |
Jan 30, 2020 | 16.11 | 16.20 | 15.96 | 16.09 | 7,010,367 | -0.17(-1.06%) |
Jan 29, 2020 | 16.15 | 16.34 | 16.06 | 16.26 | 5,410,679 | +0.16(+0.98%) |
Jan 28, 2020 | 16.08 | 16.23 | 16.04 | 16.11 | 4,689,903 | +0.04(+0.27%) |
Jan 27, 2020 | 15.89 | 16.17 | 15.86 | 16.06 | 5,510,643 | +0.03(+0.18%) |
Jan 24, 2020 | 16.04 | 16.15 | 15.96 | 16.04 | 3,911,396 | +0.00(+0.00%) |
Jan 23, 2020 | 15.99 | 16.07 | 15.90 | 16.04 | 4,012,646 | +0.02(+0.13%) |
Jan 22, 2020 | 16.11 | 16.21 | 15.98 | 16.01 | 3,062,965 | -0.01(-0.09%) |
Jan 21, 2020 | 15.95 | 16.09 | 15.89 | 16.03 | 4,898,373 | +0.07(+0.45%) |
Jan 17, 2020 | 15.94 | 16.02 | 15.86 | 15.96 | 3,105,119 | +0.04(+0.27%) |
Jan 16, 2020 | 15.70 | 15.96 | 15.66 | 15.91 | 4,123,419 | +0.26(+1.65%) |
Jan 15, 2020 | 15.46 | 15.75 | 15.41 | 15.66 | 6,285,327 | +0.26(+1.72%) |
Jan 14, 2020 | 15.53 | 15.53 | 15.27 | 15.39 | 7,264,271 | -0.14(-0.88%) |
Jan 13, 2020 | 15.23 | 15.54 | 15.21 | 15.53 | 5,583,974 | +0.29(+1.93%) |
Jan 10, 2020 | 15.07 | 15.25 | 15.04 | 15.23 | 3,430,731 | +0.14(+0.95%) |
Jan 09, 2020 | 15.07 | 15.23 | 14.93 | 15.09 | 4,648,036 | +0.11(+0.76%) |
Jan 08, 2020 | 14.93 | 15.01 | 14.88 | 14.98 | 3,264,366 | +0.05(+0.34%) |
Jan 07, 2020 | 15.00 | 15.03 | 14.80 | 14.93 | 3,204,414 | -0.13(-0.86%) |
Jan 06, 2020 | 14.94 | 15.16 | 14.88 | 15.05 | 6,691,316 | +0.07(+0.48%) |
Jan 03, 2020 | 14.77 | 15.02 | 14.75 | 14.98 | 3,637,469 | +0.10(+0.67%) |
Jan 02, 2020 | 15.16 | 15.18 | 14.71 | 14.88 | 4,461,057 | -0.23(-1.52%) |
Dec 31, 2019 | 14.90 | 15.15 | 14.90 | 15.11 | 5,252,399 | +0.23(+1.54%) |
Dec 30, 2019 | 14.75 | 14.90 | 14.74 | 14.88 | 2,511,884 | +0.06(+0.39%) |
Dec 27, 2019 | 14.82 | 14.83 | 14.71 | 14.83 | 2,770,567 | +0.01(+0.05%) |
Dec 26, 2019 | 14.74 | 14.82 | 14.68 | 14.82 | 3,126,079 | +0.20(+1.37%) |
Dec 24, 2019 | 14.64 | 14.78 | 14.60 | 14.62 | 1,831,166 | +0.01(+0.10%) |
Dec 23, 2019 | 14.83 | 14.93 | 14.58 | 14.60 | 3,254,582 | -0.21(-1.45%) |
Dec 20, 2019 | 14.77 | 14.95 | 14.70 | 14.82 | 22,691,718 | +0.26(+1.77%) |
Dec 19, 2019 | 14.41 | 14.60 | 14.38 | 14.56 | 5,092,010 | +0.19(+1.29%) |
Dec 18, 2019 | 14.25 | 14.42 | 14.25 | 14.37 | 6,025,724 | +0.14(+0.96%) |
Dec 17, 2019 | 14.47 | 14.55 | 14.21 | 14.24 | 5,554,510 | -0.17(-1.19%) |
Dec 16, 2019 | 14.29 | 14.45 | 14.16 | 14.41 | 8,720,846 | +0.19(+1.31%) |
Dec 13, 2019 | 14.46 | 14.63 | 14.17 | 14.22 | 10,059,753 | -0.28(-1.93%) |
Dec 12, 2019 | 14.80 | 14.86 | 14.40 | 14.50 | 7,195,453 | -0.34(-2.31%) |
Dec 11, 2019 | 15.20 | 15.23 | 14.81 | 14.85 | 7,486,146 | -0.35(-2.31%) |
Dec 10, 2019 | 15.13 | 15.30 | 15.12 | 15.20 | 9,078,979 | +0.07(+0.47%) |
Dec 09, 2019 | 15.05 | 15.25 | 15.05 | 15.13 | 6,702,049 | +0.08(+0.56%) |
Dec 06, 2019 | 15.10 | 15.23 | 15.00 | 15.04 | 5,197,242 | -0.01(-0.09%) |
Dec 05, 2019 | 14.85 | 15.06 | 14.85 | 15.06 | 4,373,426 | +0.16(+1.09%) |
Dec 04, 2019 | 14.79 | 14.93 | 14.76 | 14.89 | 7,060,972 | +0.03(+0.19%) |
Dec 03, 2019 | 14.52 | 14.92 | 14.52 | 14.87 | 6,173,250 | +0.33(+2.24%) |
Dec 02, 2019 | 14.63 | 14.66 | 14.44 | 14.54 | 4,972,091 | -0.14(-0.96%) |
Nov 29, 2019 | 14.68 | 14.89 | 14.65 | 14.68 | 3,762,047 | -0.04(-0.29%) |
Nov 27, 2019 | 14.63 | 14.72 | 14.55 | 14.72 | 8,495,785 | +0.05(+0.34%) |
Nov 26, 2019 | 14.22 | 14.69 | 14.20 | 14.67 | 40,532,100 | +0.54(+3.85%) |
Nov 25, 2019 | 14.09 | 14.25 | 13.97 | 14.13 | 8,636,973 | +0.20(+1.42%) |
Nov 22, 2019 | 14.09 | 14.17 | 13.89 | 13.93 | 7,697,873 | -0.13(-0.95%) |
Nov 21, 2019 | 14.46 | 14.50 | 13.95 | 14.07 | 6,886,101 | -0.42(-2.93%) |
Nov 20, 2019 | 14.45 | 14.55 | 14.31 | 14.49 | 8,266,596 | +0.03(+0.20%) |
Nov 19, 2019 | 14.56 | 14.64 | 14.43 | 14.46 | 7,029,675 | -0.07(-0.49%) |
Nov 18, 2019 | 14.34 | 14.60 | 14.33 | 14.53 | 6,289,502 | +0.21(+1.48%) |
Nov 15, 2019 | 14.12 | 14.32 | 14.03 | 14.32 | 11,824,729 | +0.23(+1.66%) |
Nov 14, 2019 | 13.99 | 14.11 | 13.96 | 14.09 | 6,466,802 | +0.14(+1.01%) |
Nov 13, 2019 | 13.98 | 14.12 | 13.93 | 13.95 | 6,893,541 | -0.03(-0.20%) |
Nov 12, 2019 | 14.14 | 14.18 | 13.93 | 13.97 | 9,607,444 | -0.11(-0.80%) |
Nov 11, 2019 | 14.14 | 14.21 | 13.97 | 14.09 | 7,238,121 | -0.02(-0.15%) |
Nov 08, 2019 | 13.75 | 14.14 | 13.73 | 14.11 | 24,955,556 | +0.37(+2.73%) |
Nov 07, 2019 | 13.76 | 13.85 | 13.49 | 13.73 | 11,934,712 | -0.01(-0.10%) |
Nov 06, 2019 | 13.59 | 13.86 | 13.39 | 13.75 | 61,764,280 | +0.18(+1.36%) |
Nov 05, 2019 | 14.02 | 14.06 | 13.54 | 13.56 | 18,924,116 | -0.89(-6.16%) |
Nov 04, 2019 | 14.67 | 14.72 | 14.45 | 14.46 | 5,685,946 | -0.27(-1.82%) |
Nov 01, 2019 | 14.67 | 14.80 | 14.58 | 14.72 | 5,043,117 | +0.06(+0.43%) |
Oct 31, 2019 | 14.56 | 14.78 | 14.46 | 14.66 | 4,634,368 | +0.11(+0.78%) |
Oct 30, 2019 | 14.53 | 14.58 | 14.44 | 14.55 | 3,536,200 | +0.04(+0.29%) |
Oct 29, 2019 | 14.43 | 14.60 | 14.43 | 14.51 | 4,204,169 | +0.07(+0.49%) |
Oct 28, 2019 | 14.40 | 14.50 | 14.30 | 14.43 | 4,779,009 | -0.03(-0.20%) |
Oct 25, 2019 | 14.47 | 14.50 | 14.29 | 14.46 | 4,068,599 | -0.06(-0.44%) |
Oct 24, 2019 | 14.53 | 14.56 | 14.37 | 14.53 | 4,927,557 | +0.03(+0.20%) |
Oct 23, 2019 | 14.31 | 14.53 | 14.22 | 14.50 | 6,124,847 | +0.18(+1.28%) |
Oct 22, 2019 | 14.43 | 14.46 | 14.25 | 14.31 | 6,699,414 | -0.04(-0.25%) |
Oct 21, 2019 | 14.22 | 14.37 | 14.17 | 14.35 | 8,077,323 | +0.13(+0.95%) |
Oct 18, 2019 | 14.08 | 14.26 | 14.06 | 14.22 | 3,279,454 | +0.12(+0.85%) |
Oct 17, 2019 | 13.88 | 14.12 | 13.86 | 14.09 | 3,235,564 | +0.23(+1.68%) |
Oct 16, 2019 | 13.85 | 13.91 | 13.79 | 13.86 | 4,362,732 | -0.04(-0.31%) |
Oct 15, 2019 | 13.93 | 13.97 | 13.82 | 13.90 | 3,102,237 | +0.03(+0.20%) |
Oct 14, 2019 | 14.00 | 14.10 | 13.80 | 13.88 | 3,606,978 | -0.11(-0.76%) |
Oct 11, 2019 | 14.06 | 14.16 | 13.97 | 13.98 | 4,292,150 | -0.04(-0.30%) |
Oct 10, 2019 | 14.01 | 14.07 | 13.85 | 14.02 | 2,671,602 | +0.04(+0.30%) |
Oct 09, 2019 | 14.05 | 14.08 | 13.91 | 13.98 | 3,477,155 | -0.01(-0.05%) |
Oct 08, 2019 | 13.97 | 14.07 | 13.83 | 13.99 | 5,633,852 | +0.08(+0.61%) |
Oct 07, 2019 | 13.69 | 13.98 | 13.69 | 13.90 | 4,821,718 | +0.13(+0.98%) |
Oct 04, 2019 | 13.65 | 13.77 | 13.61 | 13.77 | 4,634,476 | +0.11(+0.83%) |
Oct 03, 2019 | 13.54 | 13.75 | 13.49 | 13.66 | 4,034,382 | +0.11(+0.78%) |
Oct 02, 2019 | 13.68 | 13.72 | 13.49 | 13.55 | 3,744,799 | -0.11(-0.78%) |
Oct 01, 2019 | 13.83 | 13.87 | 13.64 | 13.66 | 3,972,899 | -0.18(-1.28%) |
Sep 30, 2019 | 13.79 | 13.86 | 13.75 | 13.83 | 3,766,169 | +0.06(+0.46%) |
Sep 27, 2019 | 13.86 | 13.91 | 13.70 | 13.77 | 4,021,796 | -0.08(-0.56%) |
Sep 26, 2019 | 13.89 | 13.89 | 13.76 | 13.85 | 4,762,717 | +0.04(+0.31%) |
Sep 25, 2019 | 13.68 | 13.82 | 13.67 | 13.80 | 4,922,431 | +0.12(+0.88%) |
Sep 24, 2019 | 13.51 | 13.73 | 13.49 | 13.68 | 6,967,242 | +0.20(+1.47%) |
Sep 23, 2019 | 13.51 | 13.51 | 13.36 | 13.49 | 7,198,765 | +0.02(+0.16%) |
Sep 20, 2019 | 13.44 | 13.52 | 13.34 | 13.47 | 10,845,403 | +0.06(+0.48%) |
Sep 19, 2019 | 13.46 | 13.46 | 13.37 | 13.40 | 3,179,729 | +0.04(+0.32%) |
Sep 18, 2019 | 13.51 | 13.57 | 13.21 | 13.36 | 5,581,444 | -0.11(-0.84%) |
Sep 17, 2019 | 13.36 | 13.49 | 13.35 | 13.47 | 3,179,116 | +0.17(+1.28%) |
Sep 16, 2019 | 13.08 | 13.33 | 13.04 | 13.30 | 3,414,907 | +0.25(+1.90%) |
Sep 13, 2019 | 13.41 | 13.49 | 13.00 | 13.06 | 6,384,706 | -0.34(-2.53%) |
Sep 12, 2019 | 13.37 | 13.45 | 13.30 | 13.39 | 3,481,896 | +0.15(+1.12%) |
Sep 11, 2019 | 13.13 | 13.28 | 13.09 | 13.25 | 5,351,181 | +0.08(+0.59%) |
Sep 10, 2019 | 13.25 | 13.29 | 12.94 | 13.17 | 21,549,140 | -0.17(-1.26%) |
Sep 09, 2019 | 13.40 | 13.41 | 13.29 | 13.34 | 3,937,314 | -0.07(-0.52%) |
Sep 06, 2019 | 13.25 | 13.43 | 13.25 | 13.41 | 5,815,490 | +0.16(+1.21%) |
Sep 05, 2019 | 13.32 | 13.38 | 13.17 | 13.25 | 6,262,673 | -0.07(-0.52%) |
Sep 04, 2019 | 13.29 | 13.38 | 13.23 | 13.31 | 6,237,769 | +0.10(+0.79%) |
Sep 03, 2019 | 12.99 | 13.25 | 12.93 | 13.21 | 5,874,936 | +0.24(+1.88%) |
Aug 30, 2019 | 13.07 | 13.08 | 12.94 | 12.97 | 4,140,178 | -0.11(-0.85%) |
Aug 29, 2019 | 12.95 | 13.08 | 12.92 | 13.08 | 1,609,425 | +0.20(+1.57%) |
Aug 28, 2019 | 12.85 | 12.97 | 12.81 | 12.88 | 3,157,761 | +0.03(+0.27%) |
Aug 27, 2019 | 13.04 | 13.14 | 12.83 | 12.84 | 4,644,761 | -0.08(-0.59%) |
Aug 26, 2019 | 12.88 | 12.92 | 12.78 | 12.92 | 2,211,133 | +0.15(+1.15%) |
Aug 23, 2019 | 12.86 | 13.04 | 12.75 | 12.77 | 3,701,744 | -0.13(-0.97%) |
Aug 22, 2019 | 12.81 | 12.92 | 12.76 | 12.90 | 2,327,323 | +0.08(+0.65%) |
Aug 21, 2019 | 12.74 | 12.85 | 12.65 | 12.81 | 3,795,696 | +0.08(+0.66%) |
Aug 20, 2019 | 12.83 | 12.83 | 12.70 | 12.73 | 3,429,010 | -0.03(-0.27%) |
Aug 19, 2019 | 12.74 | 12.83 | 12.65 | 12.76 | 2,423,651 | +0.10(+0.83%) |
Aug 16, 2019 | 12.46 | 12.69 | 12.44 | 12.66 | 4,527,285 | +0.23(+1.85%) |
Aug 15, 2019 | 12.32 | 12.44 | 12.24 | 12.43 | 4,222,509 | +0.14(+1.14%) |
Aug 14, 2019 | 12.38 | 12.41 | 12.27 | 12.29 | 5,700,591 | -0.16(-1.29%) |
Aug 13, 2019 | 12.46 | 12.49 | 12.31 | 12.45 | 4,946,843 | +0.01(+0.06%) |
Aug 12, 2019 | 12.68 | 12.69 | 12.44 | 12.44 | 6,306,485 | -0.19(-1.49%) |
Aug 09, 2019 | 12.66 | 12.70 | 12.52 | 12.63 | 4,495,743 | -0.06(-0.49%) |
Aug 08, 2019 | 12.44 | 12.69 | 12.32 | 12.69 | 7,518,294 | +0.25(+2.02%) |
Aug 07, 2019 | 12.30 | 12.53 | 12.11 | 12.44 | 5,814,606 | +0.25(+2.06%) |
Aug 06, 2019 | 12.12 | 12.33 | 12.08 | 12.19 | 5,541,092 | +0.10(+0.87%) |
Aug 05, 2019 | 12.37 | 12.42 | 11.90 | 12.09 | 4,841,283 | -0.38(-3.02%) |
Aug 02, 2019 | 12.35 | 12.52 | 12.25 | 12.46 | 4,706,645 | +0.01(+0.11%) |
Aug 01, 2019 | 12.42 | 12.57 | 12.23 | 12.45 | 5,075,453 | +0.24(+2.00%) |
Jul 31, 2019 | 12.36 | 12.45 | 12.21 | 12.21 | 6,082,458 | -0.17(-1.35%) |
Jul 30, 2019 | 12.35 | 12.49 | 12.30 | 12.37 | 4,869,169 | +0.02(+0.17%) |
Jul 29, 2019 | 12.55 | 12.56 | 12.33 | 12.35 | 5,256,535 | -0.08(-0.62%) |
Jul 26, 2019 | 12.35 | 12.44 | 12.27 | 12.43 | 8,246,091 | +0.15(+1.19%) |
Jul 25, 2019 | 12.29 | 12.35 | 12.17 | 12.28 | 8,441,290 | -0.04(-0.34%) |
Jul 24, 2019 | 12.53 | 12.54 | 12.28 | 12.32 | 17,808,788 | +0.01(+0.11%) |
Jul 23, 2019 | 12.28 | 12.35 | 12.24 | 12.31 | 4,658,385 | +0.08(+0.63%) |
Jul 22, 2019 | 12.26 | 12.35 | 12.19 | 12.23 | 5,875,716 | +0.03(+0.29%) |
Jul 19, 2019 | 12.69 | 12.73 | 12.18 | 12.20 | 9,121,813 | -0.50(-3.90%) |
Jul 18, 2019 | 12.52 | 12.71 | 12.44 | 12.69 | 22,706,516 | +0.20(+1.56%) |
Jul 17, 2019 | 12.47 | 12.69 | 12.37 | 12.50 | 15,506,284 | +0.04(+0.34%) |
Jul 16, 2019 | 12.21 | 12.51 | 12.21 | 12.46 | 59,901,096 | -0.30(-2.35%) |
Jul 15, 2019 | 12.90 | 12.95 | 12.69 | 12.76 | 3,609,525 | -0.15(-1.19%) |
Jul 12, 2019 | 12.88 | 12.95 | 12.80 | 12.91 | 2,605,228 | +0.04(+0.33%) |
Jul 11, 2019 | 13.04 | 13.07 | 12.81 | 12.87 | 3,756,036 | -0.15(-1.13%) |
Jul 10, 2019 | 12.94 | 13.08 | 12.88 | 13.02 | 3,031,292 | +0.15(+1.19%) |
Jul 09, 2019 | 12.79 | 12.93 | 12.79 | 12.86 | 2,592,601 | +0.04(+0.33%) |
Jul 08, 2019 | 12.74 | 12.88 | 12.71 | 12.82 | 2,882,496 | +0.06(+0.49%) |
Jul 05, 2019 | 12.65 | 12.81 | 12.42 | 12.76 | 2,723,798 | -0.03(-0.22%) |
Jul 03, 2019 | 12.66 | 12.86 | 12.66 | 12.78 | 2,494,258 | +0.19(+1.49%) |
Jul 02, 2019 | 12.37 | 12.67 | 12.25 | 12.60 | 7,706,279 | +0.42(+3.44%) |
Jul 01, 2019 | 12.25 | 12.25 | 11.92 | 12.18 | 3,579,104 | +0.01(+0.11%) |
Jun 28, 2019 | 12.12 | 12.25 | 12.09 | 12.16 | 7,802,782 | +0.05(+0.40%) |
Jun 27, 2019 | 12.02 | 12.14 | 11.99 | 12.12 | 3,886,510 | +0.18(+1.52%) |
Jun 26, 2019 | 12.41 | 12.44 | 11.91 | 11.93 | 6,281,500 | -0.47(-3.82%) |
Jun 25, 2019 | 12.62 | 12.70 | 12.40 | 12.41 | 5,496,889 | -0.17(-1.39%) |
Jun 24, 2019 | 12.73 | 12.74 | 12.56 | 12.58 | 3,007,051 | -0.12(-0.93%) |
Jun 21, 2019 | 12.83 | 12.83 | 12.61 | 12.70 | 11,234,985 | -0.15(-1.19%) |
Jun 20, 2019 | 12.83 | 12.96 | 12.81 | 12.85 | 4,107,446 | +0.10(+0.82%) |
Jun 19, 2019 | 12.66 | 12.80 | 12.57 | 12.75 | 4,148,233 | +0.06(+0.49%) |
Jun 18, 2019 | 12.70 | 12.80 | 12.60 | 12.69 | 3,349,576 | +0.04(+0.33%) |
Jun 17, 2019 | 12.61 | 12.74 | 12.61 | 12.65 | 3,777,046 | +0.06(+0.50%) |
Jun 14, 2019 | 12.54 | 12.70 | 12.52 | 12.58 | 2,254,108 | +0.01(+0.06%) |
Jun 13, 2019 | 12.48 | 12.61 | 12.46 | 12.58 | 3,007,803 | +0.11(+0.90%) |
Jun 12, 2019 | 12.42 | 12.53 | 12.39 | 12.46 | 3,235,730 | +0.07(+0.56%) |
Jun 11, 2019 | 12.40 | 12.44 | 12.25 | 12.39 | 4,138,652 | +0.01(+0.06%) |
Jun 10, 2019 | 12.61 | 12.66 | 12.39 | 12.39 | 2,671,642 | -0.22(-1.75%) |
Jun 07, 2019 | 12.65 | 12.73 | 12.55 | 12.61 | 6,175,001 | +0.01(+0.05%) |
Jun 06, 2019 | 12.44 | 12.61 | 12.31 | 12.60 | 6,926,987 | +0.14(+1.16%) |
Jun 05, 2019 | 12.30 | 12.47 | 12.30 | 12.46 | 4,349,919 | +0.22(+1.80%) |
Jun 04, 2019 | 12.26 | 12.27 | 12.05 | 12.24 | 6,579,722 | -0.09(-0.73%) |
Jun 03, 2019 | 12.31 | 12.35 | 12.15 | 12.33 | 5,220,072 | +0.10(+0.79%) |
May 31, 2019 | 12.15 | 12.28 | 12.13 | 12.23 | 4,187,375 | +0.02(+0.17%) |
May 30, 2019 | 12.22 | 12.30 | 12.13 | 12.21 | 3,000,626 | +0.03(+0.28%) |
May 29, 2019 | 12.43 | 12.43 | 12.14 | 12.17 | 4,396,949 | -0.23(-1.88%) |
May 28, 2019 | 12.94 | 12.96 | 12.41 | 12.41 | 9,797,604 | -0.50(-3.84%) |
May 24, 2019 | 12.70 | 12.93 | 12.68 | 12.90 | 4,171,673 | +0.23(+1.85%) |
May 23, 2019 | 12.51 | 12.68 | 12.46 | 12.67 | 5,313,444 | +0.09(+0.71%) |
May 22, 2019 | 12.48 | 12.63 | 12.47 | 12.58 | 3,319,630 | +0.06(+0.44%) |
May 21, 2019 | 12.46 | 12.56 | 12.44 | 12.52 | 2,845,102 | +0.16(+1.28%) |
May 20, 2019 | 12.55 | 12.55 | 12.35 | 12.37 | 3,567,835 | -0.18(-1.43%) |
May 17, 2019 | 12.50 | 12.57 | 12.43 | 12.55 | 2,931,497 | +0.00(+0.00%) |
May 16, 2019 | 12.38 | 12.60 | 12.35 | 12.55 | 3,122,292 | +0.10(+0.83%) |
May 15, 2019 | 12.41 | 12.49 | 12.36 | 12.44 | 3,565,079 | +0.08(+0.61%) |
May 14, 2019 | 12.34 | 12.39 | 12.28 | 12.37 | 3,201,252 | +0.03(+0.22%) |
May 13, 2019 | 12.19 | 12.37 | 12.18 | 12.34 | 3,180,197 | +0.04(+0.34%) |
May 10, 2019 | 12.09 | 12.33 | 12.08 | 12.30 | 2,952,288 | +0.19(+1.59%) |
May 09, 2019 | 12.13 | 12.17 | 11.98 | 12.11 | 2,483,562 | -0.02(-0.17%) |
May 08, 2019 | 12.22 | 12.27 | 12.12 | 12.13 | 3,801,656 | -0.01(-0.06%) |
May 07, 2019 | 12.29 | 12.32 | 12.06 | 12.13 | 4,683,322 | -0.19(-1.56%) |
May 06, 2019 | 12.26 | 12.44 | 12.17 | 12.33 | 4,286,603 | -0.12(-0.99%) |
May 03, 2019 | 12.26 | 12.48 | 12.20 | 12.45 | 4,865,620 | +0.31(+2.55%) |
May 02, 2019 | 11.87 | 12.34 | 11.82 | 12.14 | 5,236,634 | +0.15(+1.26%) |