Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.21 | 12.32 | 12.18 | 12.27 | 3,900,860 | +0.15(+1.27%) |
Jun 29, 2020 | 12.00 | 12.12 | 11.94 | 12.11 | 1,838,750 | +0.25(+2.14%) |
Jun 26, 2020 | 12.22 | 12.22 | 11.81 | 11.86 | 3,869,297 | -0.37(-3.02%) |
Jun 25, 2020 | 12.07 | 12.26 | 12.04 | 12.23 | 2,538,764 | +0.20(+1.66%) |
Jun 24, 2020 | 12.16 | 12.16 | 11.94 | 12.03 | 2,934,554 | -0.29(-2.37%) |
Jun 23, 2020 | 12.44 | 12.50 | 12.32 | 12.32 | 3,704,788 | +0.12(+1.01%) |
Jun 22, 2020 | 12.25 | 12.31 | 12.17 | 12.20 | 2,885,742 | +0.15(+1.28%) |
Jun 19, 2020 | 12.31 | 12.32 | 12.01 | 12.04 | 3,368,419 | -0.15(-1.26%) |
Jun 18, 2020 | 12.20 | 12.25 | 12.13 | 12.20 | 4,234,415 | -0.22(-1.80%) |
Jun 17, 2020 | 12.63 | 12.63 | 12.41 | 12.42 | 2,508,328 | -0.12(-0.92%) |
Jun 16, 2020 | 12.66 | 12.75 | 12.42 | 12.54 | 3,189,824 | +0.27(+2.20%) |
Jun 15, 2020 | 11.95 | 12.31 | 11.91 | 12.27 | 4,102,753 | -0.02(-0.13%) |
Jun 12, 2020 | 12.34 | 12.44 | 12.06 | 12.28 | 4,419,029 | +0.27(+2.24%) |
Jun 11, 2020 | 12.45 | 12.48 | 12.00 | 12.01 | 7,079,662 | -1.01(-7.74%) |
Jun 10, 2020 | 13.04 | 13.13 | 12.92 | 13.02 | 7,810,665 | -0.22(-1.69%) |
Jun 09, 2020 | 13.18 | 13.35 | 13.13 | 13.25 | 5,067,219 | -0.31(-2.26%) |
Jun 08, 2020 | 13.44 | 13.57 | 13.37 | 13.55 | 4,219,258 | +0.45(+3.42%) |
Jun 05, 2020 | 13.00 | 13.25 | 12.99 | 13.10 | 5,215,819 | +0.22(+1.74%) |
Jun 04, 2020 | 12.78 | 12.97 | 12.76 | 12.88 | 3,434,321 | +0.09(+0.70%) |
Jun 03, 2020 | 12.60 | 12.90 | 12.60 | 12.79 | 4,696,133 | +0.12(+0.94%) |
Jun 02, 2020 | 12.69 | 12.76 | 12.61 | 12.67 | 3,975,077 | +0.07(+0.59%) |
Jun 01, 2020 | 12.46 | 12.63 | 12.43 | 12.60 | 3,207,015 | +0.28(+2.24%) |
May 29, 2020 | 12.44 | 12.45 | 12.14 | 12.32 | 4,517,008 | +0.01(+0.06%) |
May 28, 2020 | 12.36 | 12.43 | 12.31 | 12.31 | 4,878,358 | +0.22(+1.85%) |
May 27, 2020 | 11.91 | 12.09 | 11.89 | 12.09 | 5,625,965 | +0.19(+1.63%) |
May 26, 2020 | 11.79 | 12.00 | 11.78 | 11.90 | 4,484,212 | +0.02(+0.19%) |
May 22, 2020 | 11.80 | 11.90 | 11.75 | 11.87 | 3,298,948 | -0.11(-0.93%) |
May 21, 2020 | 11.88 | 11.99 | 11.73 | 11.99 | 3,617,233 | +0.34(+2.88%) |
May 20, 2020 | 11.57 | 11.68 | 11.54 | 11.65 | 6,720,183 | +0.11(+0.97%) |
May 19, 2020 | 11.64 | 11.72 | 11.52 | 11.54 | 11,137,904 | -0.19(-1.59%) |
May 18, 2020 | 11.36 | 11.77 | 11.26 | 11.72 | 8,771,834 | +0.73(+6.65%) |
May 15, 2020 | 11.04 | 11.10 | 10.90 | 10.99 | 4,397,212 | +0.05(+0.48%) |
May 14, 2020 | 10.80 | 10.96 | 10.58 | 10.94 | 6,561,685 | -0.16(-1.41%) |
May 13, 2020 | 11.48 | 11.48 | 10.96 | 11.10 | 10,261,601 | -0.04(-0.40%) |
May 12, 2020 | 11.13 | 11.35 | 11.01 | 11.14 | 7,868,014 | +0.68(+6.49%) |
May 11, 2020 | 10.40 | 10.56 | 10.33 | 10.46 | 6,194,632 | -0.07(-0.71%) |
May 08, 2020 | 10.52 | 10.54 | 10.44 | 10.54 | 2,753,165 | +0.17(+1.66%) |
May 07, 2020 | 10.34 | 10.43 | 10.27 | 10.37 | 3,863,936 | +0.08(+0.80%) |
May 06, 2020 | 10.57 | 10.57 | 10.28 | 10.28 | 3,866,764 | -0.10(-1.01%) |
May 05, 2020 | 10.45 | 10.52 | 10.37 | 10.39 | 3,246,489 | +0.07(+0.72%) |
May 04, 2020 | 10.22 | 10.32 | 10.13 | 10.31 | 4,738,813 | +0.16(+1.54%) |
May 01, 2020 | 10.48 | 10.49 | 10.09 | 10.16 | 11,825,373 | -0.40(-3.75%) |
Apr 30, 2020 | 10.72 | 10.77 | 10.44 | 10.55 | 10,157,680 | -0.54(-4.85%) |
Apr 29, 2020 | 10.92 | 11.14 | 10.88 | 11.09 | 7,318,051 | +0.69(+6.68%) |
Apr 28, 2020 | 10.51 | 10.52 | 10.37 | 10.40 | 3,350,051 | +0.07(+0.65%) |
Apr 27, 2020 | 10.22 | 10.34 | 10.15 | 10.33 | 4,277,290 | +0.15(+1.47%) |
Apr 24, 2020 | 10.12 | 10.19 | 10.04 | 10.18 | 5,772,857 | +0.32(+3.26%) |
Apr 23, 2020 | 10.000 | 10.06 | 9.858 | 9.858 | 5,123,593 | -0.04(-0.38%) |
Apr 22, 2020 | 9.873 | 9.931 | 9.825 | 9.896 | 4,209,447 | +0.15(+1.53%) |
Apr 21, 2020 | 9.873 | 9.933 | 9.701 | 9.746 | 4,657,191 | -0.46(-4.53%) |
Apr 20, 2020 | 10.22 | 10.40 | 10.20 | 10.21 | 3,636,593 | -0.07(-0.73%) |
Apr 17, 2020 | 10.22 | 10.31 | 10.07 | 10.28 | 6,891,222 | +0.29(+2.91%) |
Apr 16, 2020 | 9.993 | 10.06 | 9.903 | 9.993 | 4,832,111 | -0.11(-1.11%) |
Apr 15, 2020 | 10.18 | 10.22 | 10.07 | 10.10 | 3,645,310 | -0.46(-4.38%) |
Apr 14, 2020 | 10.54 | 10.64 | 10.46 | 10.57 | 4,102,392 | -0.01(-0.07%) |
Apr 13, 2020 | 10.63 | 10.65 | 10.45 | 10.57 | 2,670,208 | -0.04(-0.35%) |
Apr 09, 2020 | 10.52 | 10.65 | 10.43 | 10.61 | 5,796,307 | +0.28(+2.67%) |
Apr 08, 2020 | 10.38 | 10.43 | 10.16 | 10.34 | 5,396,440 | -0.20(-1.91%) |
Apr 07, 2020 | 11.10 | 11.12 | 10.50 | 10.54 | 4,245,740 | -0.14(-1.33%) |
Apr 06, 2020 | 10.60 | 10.72 | 10.52 | 10.68 | 3,918,371 | +0.57(+5.69%) |
Apr 03, 2020 | 10.01 | 10.16 | 9.978 | 10.10 | 4,066,902 | -0.05(-0.51%) |
Apr 02, 2020 | 10.07 | 10.63 | 9.903 | 10.16 | 6,363,424 | +0.19(+1.87%) |
Apr 01, 2020 | 10.07 | 10.21 | 9.933 | 9.970 | 5,304,916 | -0.31(-2.98%) |
Mar 31, 2020 | 10.39 | 10.60 | 10.13 | 10.28 | 7,530,508 | -0.28(-2.62%) |
Mar 30, 2020 | 10.50 | 10.63 | 10.25 | 10.55 | 5,145,568 | -0.13(-1.26%) |
Mar 27, 2020 | 10.65 | 10.91 | 10.30 | 10.69 | 4,974,083 | -0.35(-3.18%) |
Mar 26, 2020 | 10.23 | 11.18 | 10.22 | 11.04 | 10,278,227 | +0.86(+8.43%) |
Mar 25, 2020 | 10.08 | 10.51 | 9.948 | 10.18 | 6,592,904 | +0.46(+4.76%) |
Mar 24, 2020 | 9.851 | 9.918 | 9.470 | 9.716 | 6,354,308 | +0.36(+3.83%) |
Mar 23, 2020 | 9.642 | 9.739 | 9.261 | 9.358 | 12,948,803 | -0.10(-1.10%) |
Mar 20, 2020 | 10.25 | 10.34 | 9.455 | 9.463 | 10,829,216 | -0.72(-7.11%) |
Mar 19, 2020 | 9.657 | 10.38 | 9.590 | 10.19 | 12,549,716 | +0.78(+8.33%) |
Mar 18, 2020 | 9.515 | 9.813 | 9.015 | 9.403 | 11,198,720 | -0.36(-3.67%) |
Mar 17, 2020 | 8.791 | 9.858 | 8.657 | 9.761 | 8,139,660 | +1.11(+12.86%) |
Mar 16, 2020 | 8.642 | 9.037 | 8.552 | 8.649 | 8,546,544 | -1.57(-15.40%) |
Mar 13, 2020 | 10.40 | 10.43 | 9.687 | 10.22 | 8,049,519 | +0.22(+2.24%) |
Mar 12, 2020 | 10.04 | 10.29 | 9.500 | 10.000 | 10,281,235 | -1.17(-10.49%) |
Mar 11, 2020 | 11.41 | 11.49 | 11.06 | 11.17 | 7,427,487 | -0.87(-7.25%) |
Mar 10, 2020 | 12.19 | 12.24 | 11.66 | 12.04 | 11,490,137 | +0.17(+1.45%) |
Mar 09, 2020 | 12.31 | 12.63 | 11.87 | 11.87 | 7,203,237 | -1.38(-10.42%) |
Mar 06, 2020 | 13.18 | 13.34 | 13.06 | 13.25 | 3,809,756 | -0.22(-1.61%) |
Mar 05, 2020 | 13.41 | 13.66 | 13.31 | 13.47 | 6,274,562 | -0.13(-0.93%) |
Mar 04, 2020 | 13.18 | 13.61 | 13.07 | 13.60 | 6,671,617 | +1.00(+7.94%) |
Mar 03, 2020 | 12.86 | 13.03 | 12.51 | 12.60 | 7,190,013 | -0.36(-2.76%) |
Mar 02, 2020 | 12.69 | 12.96 | 12.59 | 12.96 | 10,387,052 | -0.10(-0.80%) |
Feb 28, 2020 | 12.83 | 13.06 | 12.62 | 13.06 | 11,106,597 | -0.37(-2.72%) |
Feb 27, 2020 | 13.46 | 13.72 | 13.42 | 13.43 | 6,281,504 | -0.48(-3.44%) |
Feb 26, 2020 | 13.91 | 14.13 | 13.89 | 13.90 | 3,625,807 | -0.14(-1.01%) |
Feb 25, 2020 | 14.40 | 14.43 | 13.99 | 14.04 | 3,372,515 | -0.36(-2.49%) |
Feb 24, 2020 | 14.41 | 14.52 | 14.29 | 14.40 | 3,949,813 | -0.57(-3.79%) |
Feb 21, 2020 | 14.94 | 14.99 | 14.88 | 14.97 | 2,579,903 | +0.04(+0.30%) |
Feb 20, 2020 | 14.95 | 15.00 | 14.85 | 14.93 | 3,637,660 | -0.03(-0.20%) |
Feb 19, 2020 | 15.06 | 15.11 | 14.96 | 14.96 | 4,451,722 | -0.12(-0.79%) |
Feb 18, 2020 | 14.56 | 15.09 | 14.54 | 15.07 | 11,204,662 | +0.55(+3.80%) |
Feb 14, 2020 | 14.61 | 14.61 | 14.50 | 14.52 | 2,066,147 | -0.16(-1.07%) |
Feb 13, 2020 | 14.65 | 14.82 | 14.63 | 14.68 | 2,763,727 | -0.04(-0.30%) |
Feb 12, 2020 | 14.70 | 14.75 | 14.65 | 14.72 | 3,093,672 | +0.26(+1.81%) |
Feb 11, 2020 | 14.48 | 14.57 | 14.45 | 14.46 | 2,828,369 | +0.04(+0.26%) |
Feb 10, 2020 | 14.57 | 14.58 | 14.38 | 14.43 | 2,816,169 | -0.27(-1.83%) |
Feb 07, 2020 | 14.87 | 14.89 | 14.68 | 14.69 | 5,601,739 | +0.10(+0.66%) |
Feb 06, 2020 | 14.43 | 14.60 | 14.42 | 14.60 | 5,040,503 | +0.46(+3.27%) |
Feb 05, 2020 | 14.41 | 14.44 | 14.01 | 14.13 | 7,486,098 | -0.52(-3.56%) |
Feb 04, 2020 | 14.74 | 14.76 | 14.61 | 14.66 | 3,922,971 | +0.04(+0.31%) |
Feb 03, 2020 | 14.63 | 14.73 | 14.57 | 14.61 | 2,375,329 | -0.02(-0.15%) |
Jan 31, 2020 | 14.69 | 14.71 | 14.58 | 14.63 | 2,217,031 | -0.11(-0.76%) |
Jan 30, 2020 | 14.63 | 14.75 | 14.56 | 14.75 | 4,335,445 | -0.29(-1.94%) |
Jan 29, 2020 | 15.08 | 15.11 | 15.01 | 15.04 | 2,770,509 | -0.13(-0.89%) |
Jan 28, 2020 | 15.07 | 15.20 | 15.06 | 15.17 | 2,686,042 | +0.19(+1.30%) |
Jan 27, 2020 | 15.05 | 15.07 | 14.90 | 14.98 | 3,915,120 | -0.25(-1.62%) |
Jan 24, 2020 | 15.22 | 15.24 | 15.10 | 15.22 | 5,840,259 | +0.08(+0.54%) |
Jan 23, 2020 | 15.06 | 15.16 | 14.96 | 15.14 | 3,255,371 | +0.26(+1.76%) |
Jan 22, 2020 | 15.04 | 15.05 | 14.87 | 14.88 | 3,686,123 | -0.16(-1.09%) |
Jan 21, 2020 | 15.07 | 15.09 | 15.01 | 15.04 | 3,086,745 | +0.05(+0.35%) |
Jan 17, 2020 | 15.05 | 15.07 | 14.90 | 14.99 | 3,242,802 | -0.16(-1.03%) |
Jan 16, 2020 | 15.20 | 15.21 | 15.09 | 15.15 | 4,327,524 | -0.10(-0.64%) |
Jan 15, 2020 | 15.22 | 15.32 | 15.22 | 15.25 | 2,967,757 | +0.04(+0.29%) |
Jan 14, 2020 | 15.08 | 15.27 | 15.02 | 15.20 | 6,433,187 | +0.50(+3.40%) |
Jan 13, 2020 | 14.59 | 14.70 | 14.56 | 14.70 | 3,114,105 | +0.01(+0.05%) |
Jan 10, 2020 | 14.84 | 14.89 | 14.69 | 14.69 | 3,297,474 | -0.14(-0.96%) |
Jan 09, 2020 | 14.67 | 14.84 | 14.64 | 14.84 | 5,092,170 | +0.43(+3.00%) |
Jan 08, 2020 | 14.34 | 14.45 | 14.33 | 14.40 | 2,072,840 | +0.07(+0.47%) |
Jan 07, 2020 | 14.45 | 14.45 | 14.28 | 14.34 | 3,408,197 | -0.10(-0.67%) |
Jan 06, 2020 | 14.36 | 14.47 | 14.33 | 14.43 | 2,424,620 | +0.04(+0.26%) |
Jan 03, 2020 | 14.43 | 14.47 | 14.40 | 14.40 | 1,947,155 | -0.10(-0.72%) |
Jan 02, 2020 | 14.46 | 14.52 | 14.43 | 14.50 | 2,324,425 | +0.07(+0.52%) |
Dec 31, 2019 | 14.39 | 14.44 | 14.35 | 14.43 | 2,966,359 | -0.01(-0.05%) |
Dec 30, 2019 | 14.57 | 14.62 | 14.43 | 14.43 | 3,046,931 | -0.21(-1.43%) |
Dec 27, 2019 | 14.62 | 14.72 | 14.60 | 14.64 | 3,198,716 | +0.16(+1.08%) |
Dec 26, 2019 | 14.40 | 14.51 | 14.40 | 14.49 | 2,433,164 | +0.04(+0.31%) |
Dec 24, 2019 | 14.43 | 14.49 | 14.41 | 14.44 | 1,419,998 | -0.01(-0.05%) |
Dec 23, 2019 | 14.47 | 14.49 | 14.40 | 14.45 | 3,465,704 | -0.13(-0.92%) |
Dec 20, 2019 | 14.72 | 14.73 | 14.56 | 14.58 | 4,940,717 | -0.01(-0.05%) |
Dec 19, 2019 | 14.54 | 14.66 | 14.54 | 14.59 | 3,995,256 | -0.04(-0.31%) |
Dec 18, 2019 | 14.60 | 14.69 | 14.59 | 14.63 | 3,602,833 | +0.07(+0.46%) |
Dec 17, 2019 | 14.49 | 14.62 | 14.43 | 14.57 | 5,057,314 | -0.13(-0.86%) |
Dec 16, 2019 | 14.90 | 14.90 | 14.69 | 14.69 | 5,594,491 | +0.12(+0.82%) |
Dec 13, 2019 | 14.51 | 14.63 | 14.46 | 14.57 | 6,351,738 | +0.44(+3.12%) |
Dec 12, 2019 | 14.19 | 14.27 | 14.04 | 14.13 | 4,824,220 | +0.03(+0.21%) |
Dec 11, 2019 | 14.09 | 14.13 | 14.05 | 14.10 | 3,771,926 | +0.08(+0.59%) |
Dec 10, 2019 | 13.98 | 14.07 | 13.98 | 14.02 | 5,682,268 | -0.06(-0.42%) |
Dec 09, 2019 | 14.04 | 14.14 | 14.02 | 14.08 | 4,024,890 | -0.04(-0.32%) |
Dec 06, 2019 | 14.11 | 14.14 | 14.04 | 14.13 | 3,000,797 | -0.01(-0.11%) |
Dec 05, 2019 | 14.14 | 14.20 | 14.10 | 14.14 | 4,696,321 | -0.10(-0.68%) |
Dec 04, 2019 | 14.19 | 14.29 | 14.13 | 14.24 | 3,824,961 | +0.06(+0.42%) |
Dec 03, 2019 | 14.03 | 14.19 | 14.00 | 14.18 | 5,007,981 | -0.13(-0.94%) |
Dec 02, 2019 | 14.53 | 14.55 | 14.25 | 14.31 | 6,095,365 | -0.48(-3.23%) |
Nov 29, 2019 | 14.72 | 14.79 | 14.70 | 14.79 | 2,870,281 | -0.22(-1.49%) |
Nov 27, 2019 | 14.92 | 15.02 | 14.87 | 15.01 | 4,167,938 | +0.28(+1.91%) |
Nov 26, 2019 | 14.75 | 14.78 | 14.67 | 14.73 | 5,287,912 | +0.01(+0.05%) |
Nov 25, 2019 | 14.72 | 14.74 | 14.66 | 14.73 | 5,040,418 | +0.15(+1.05%) |
Nov 22, 2019 | 14.52 | 14.58 | 14.48 | 14.57 | 4,152,343 | +0.31(+2.14%) |
Nov 21, 2019 | 14.30 | 14.30 | 14.23 | 14.27 | 2,560,010 | +0.01(+0.10%) |
Nov 20, 2019 | 14.24 | 14.34 | 14.20 | 14.25 | 3,649,887 | -0.18(-1.26%) |
Nov 19, 2019 | 14.45 | 14.46 | 14.36 | 14.44 | 4,284,617 | +0.12(+0.81%) |
Nov 18, 2019 | 14.41 | 14.45 | 14.30 | 14.32 | 4,099,547 | -0.13(-0.91%) |
Nov 15, 2019 | 14.50 | 14.59 | 14.44 | 14.45 | 7,141,459 | -0.48(-3.22%) |
Nov 14, 2019 | 15.03 | 15.08 | 14.87 | 14.93 | 4,756,844 | -0.44(-2.84%) |
Nov 13, 2019 | 15.19 | 15.41 | 15.19 | 15.37 | 3,670,865 | -0.10(-0.66%) |
Nov 12, 2019 | 15.54 | 15.81 | 15.37 | 15.47 | 7,542,040 | +0.52(+3.46%) |
Nov 11, 2019 | 14.95 | 15.05 | 14.88 | 14.95 | 6,013,234 | -0.10(-0.68%) |
Nov 08, 2019 | 15.19 | 15.20 | 15.04 | 15.05 | 4,583,127 | -0.17(-1.10%) |
Nov 07, 2019 | 15.24 | 15.29 | 15.17 | 15.22 | 3,350,113 | +0.04(+0.29%) |
Nov 06, 2019 | 15.28 | 15.28 | 15.13 | 15.18 | 4,264,417 | +0.00(+0.00%) |
Nov 05, 2019 | 15.05 | 15.19 | 15.03 | 15.18 | 3,881,633 | +0.23(+1.51%) |
Nov 04, 2019 | 15.01 | 15.08 | 14.95 | 14.95 | 3,038,272 | +0.05(+0.34%) |
Nov 01, 2019 | 14.83 | 14.91 | 14.83 | 14.90 | 2,663,555 | +0.04(+0.24%) |
Oct 31, 2019 | 14.80 | 14.89 | 14.74 | 14.87 | 2,290,090 | +0.09(+0.64%) |
Oct 30, 2019 | 14.70 | 14.81 | 14.68 | 14.77 | 4,223,307 | -0.03(-0.20%) |
Oct 29, 2019 | 14.84 | 14.87 | 14.74 | 14.80 | 3,014,232 | -0.17(-1.17%) |
Oct 28, 2019 | 14.92 | 15.01 | 14.90 | 14.97 | 2,535,337 | +0.05(+0.34%) |
Oct 25, 2019 | 14.89 | 14.99 | 14.89 | 14.92 | 2,625,366 | -0.11(-0.73%) |
Oct 24, 2019 | 15.09 | 15.11 | 14.98 | 15.03 | 3,577,975 | -0.23(-1.48%) |
Oct 23, 2019 | 15.15 | 15.27 | 15.13 | 15.26 | 3,505,470 | +0.17(+1.11%) |
Oct 22, 2019 | 15.08 | 15.15 | 15.01 | 15.09 | 4,607,804 | +0.13(+0.88%) |
Oct 21, 2019 | 15.13 | 15.16 | 14.92 | 14.96 | 3,920,728 | -0.04(-0.29%) |
Oct 18, 2019 | 15.01 | 15.09 | 15.00 | 15.00 | 3,540,783 | -0.04(-0.24%) |
Oct 17, 2019 | 15.08 | 15.11 | 14.95 | 15.04 | 3,623,792 | +0.06(+0.39%) |
Oct 16, 2019 | 15.00 | 15.06 | 14.92 | 14.98 | 3,243,906 | +0.03(+0.19%) |
Oct 15, 2019 | 14.85 | 15.00 | 14.81 | 14.95 | 6,367,631 | +0.26(+1.78%) |
Oct 14, 2019 | 14.73 | 14.79 | 14.64 | 14.69 | 2,891,251 | -0.03(-0.20%) |
Oct 11, 2019 | 14.85 | 14.89 | 14.72 | 14.72 | 4,400,017 | +0.09(+0.65%) |
Oct 10, 2019 | 14.41 | 14.65 | 14.37 | 14.62 | 4,998,955 | +0.35(+2.45%) |
Oct 09, 2019 | 14.35 | 14.37 | 14.25 | 14.28 | 5,088,585 | -0.01(-0.05%) |
Oct 08, 2019 | 14.31 | 14.34 | 14.24 | 14.28 | 3,737,809 | -0.10(-0.71%) |
Oct 07, 2019 | 14.40 | 14.45 | 14.36 | 14.38 | 3,598,681 | +0.20(+1.44%) |
Oct 04, 2019 | 13.98 | 14.19 | 13.97 | 14.18 | 3,536,387 | +0.15(+1.09%) |
Oct 03, 2019 | 13.88 | 14.05 | 13.82 | 14.03 | 3,889,815 | +0.14(+1.00%) |
Oct 02, 2019 | 14.12 | 14.14 | 13.85 | 13.89 | 6,973,432 | -0.23(-1.65%) |
Oct 01, 2019 | 14.23 | 14.25 | 14.06 | 14.12 | 6,589,445 | -0.37(-2.56%) |
Sep 30, 2019 | 14.54 | 14.55 | 14.46 | 14.49 | 3,561,899 | +0.06(+0.40%) |
Sep 27, 2019 | 14.57 | 14.60 | 14.39 | 14.44 | 3,522,239 | -0.16(-1.10%) |
Sep 26, 2019 | 14.61 | 14.65 | 14.56 | 14.60 | 5,169,563 | +0.15(+1.06%) |
Sep 25, 2019 | 14.40 | 14.49 | 14.34 | 14.44 | 3,441,593 | +0.01(+0.10%) |
Sep 24, 2019 | 14.54 | 14.54 | 14.37 | 14.43 | 5,350,174 | +0.01(+0.05%) |
Sep 23, 2019 | 14.39 | 14.46 | 14.39 | 14.42 | 2,833,172 | -0.03(-0.20%) |
Sep 20, 2019 | 14.61 | 14.62 | 14.39 | 14.45 | 5,859,683 | -0.08(-0.55%) |
Sep 19, 2019 | 14.44 | 14.62 | 14.43 | 14.53 | 4,368,565 | +0.36(+2.52%) |
Sep 18, 2019 | 14.19 | 14.20 | 14.11 | 14.17 | 3,696,653 | -0.15(-1.07%) |
Sep 17, 2019 | 14.20 | 14.38 | 14.12 | 14.33 | 4,714,521 | -0.02(-0.15%) |
Sep 16, 2019 | 14.36 | 14.44 | 14.34 | 14.35 | 3,482,851 | -0.20(-1.35%) |
Sep 13, 2019 | 14.56 | 14.62 | 14.49 | 14.54 | 4,370,345 | +0.11(+0.76%) |
Sep 12, 2019 | 14.44 | 14.49 | 14.36 | 14.44 | 4,678,706 | +0.08(+0.56%) |
Sep 11, 2019 | 14.16 | 14.36 | 14.14 | 14.36 | 4,632,934 | +0.22(+1.54%) |
Sep 10, 2019 | 14.08 | 14.18 | 14.07 | 14.14 | 3,635,201 | +0.14(+0.99%) |
Sep 09, 2019 | 13.90 | 14.01 | 13.85 | 14.00 | 4,425,758 | +0.06(+0.42%) |
Sep 06, 2019 | 13.85 | 13.96 | 13.82 | 13.94 | 3,650,952 | +0.23(+1.65%) |
Sep 05, 2019 | 13.89 | 13.90 | 13.68 | 13.71 | 4,410,377 | -0.20(-1.41%) |
Sep 04, 2019 | 13.90 | 13.93 | 13.81 | 13.91 | 4,109,263 | +0.08(+0.58%) |
Sep 03, 2019 | 13.72 | 13.88 | 13.71 | 13.83 | 5,267,059 | +0.13(+0.96%) |
Aug 30, 2019 | 13.75 | 13.78 | 13.64 | 13.70 | 4,839,730 | -0.07(-0.53%) |
Aug 29, 2019 | 13.83 | 13.84 | 13.74 | 13.77 | 4,634,731 | +0.17(+1.28%) |
Aug 28, 2019 | 13.49 | 13.61 | 13.45 | 13.60 | 4,428,606 | +0.16(+1.19%) |
Aug 27, 2019 | 13.44 | 13.50 | 13.41 | 13.44 | 3,602,369 | +0.05(+0.38%) |
Aug 26, 2019 | 13.32 | 13.39 | 13.26 | 13.39 | 2,937,866 | +0.07(+0.55%) |
Aug 23, 2019 | 13.48 | 13.55 | 13.29 | 13.31 | 4,080,088 | -0.04(-0.33%) |
Aug 22, 2019 | 13.43 | 13.45 | 13.29 | 13.36 | 3,851,485 | +0.10(+0.77%) |
Aug 21, 2019 | 13.29 | 13.31 | 13.21 | 13.26 | 3,349,156 | +0.20(+1.56%) |
Aug 20, 2019 | 13.10 | 13.13 | 13.02 | 13.05 | 3,681,067 | -0.23(-1.75%) |
Aug 19, 2019 | 13.23 | 13.30 | 13.22 | 13.29 | 4,632,201 | -0.07(-0.49%) |
Aug 16, 2019 | 13.21 | 13.37 | 13.13 | 13.35 | 4,721,182 | +0.33(+2.52%) |
Aug 15, 2019 | 13.11 | 13.16 | 12.97 | 13.02 | 3,731,918 | -0.01(-0.06%) |
Aug 14, 2019 | 13.04 | 13.10 | 13.02 | 13.03 | 4,564,669 | -0.16(-1.21%) |
Aug 13, 2019 | 13.18 | 13.26 | 13.09 | 13.19 | 4,685,223 | +0.20(+1.51%) |
Aug 12, 2019 | 13.13 | 13.15 | 12.99 | 12.99 | 3,537,114 | -0.12(-0.89%) |
Aug 09, 2019 | 13.10 | 13.17 | 13.08 | 13.11 | 3,190,496 | -0.14(-1.04%) |
Aug 08, 2019 | 13.26 | 13.31 | 13.21 | 13.25 | 4,042,706 | +0.16(+1.22%) |
Aug 07, 2019 | 12.89 | 13.10 | 12.88 | 13.09 | 4,352,788 | +0.09(+0.67%) |
Aug 06, 2019 | 12.97 | 13.04 | 12.91 | 13.00 | 4,447,910 | -0.02(-0.17%) |
Aug 05, 2019 | 13.07 | 13.10 | 12.96 | 13.02 | 3,906,685 | -0.31(-2.35%) |
Aug 02, 2019 | 13.28 | 13.35 | 13.18 | 13.34 | 6,505,722 | +0.01(+0.11%) |
Aug 01, 2019 | 13.37 | 13.42 | 13.24 | 13.32 | 5,869,557 | +0.13(+0.99%) |
Jul 31, 2019 | 13.28 | 13.39 | 13.13 | 13.19 | 7,493,545 | -0.20(-1.47%) |
Jul 30, 2019 | 13.42 | 13.44 | 13.31 | 13.39 | 5,166,384 | -0.04(-0.32%) |
Jul 29, 2019 | 13.61 | 13.64 | 13.39 | 13.43 | 10,010,694 | +0.15(+1.10%) |
Jul 26, 2019 | 13.01 | 13.31 | 12.97 | 13.29 | 14,458,885 | +1.36(+11.42%) |
Jul 25, 2019 | 11.96 | 12.00 | 11.90 | 11.92 | 7,394,918 | -0.01(-0.12%) |
Jul 24, 2019 | 11.84 | 11.98 | 11.83 | 11.94 | 5,195,725 | +0.15(+1.23%) |
Jul 23, 2019 | 11.79 | 11.90 | 11.75 | 11.79 | 6,159,114 | +0.19(+1.63%) |
Jul 22, 2019 | 11.67 | 11.69 | 11.55 | 11.60 | 4,671,929 | -0.12(-1.06%) |
Jul 19, 2019 | 11.67 | 11.78 | 11.66 | 11.73 | 4,155,228 | +0.14(+1.19%) |
Jul 18, 2019 | 11.55 | 11.60 | 11.47 | 11.59 | 4,174,989 | +0.17(+1.53%) |
Jul 17, 2019 | 11.41 | 11.46 | 11.36 | 11.41 | 4,360,526 | -0.05(-0.44%) |
Jul 16, 2019 | 11.60 | 11.61 | 11.46 | 11.47 | 6,390,728 | -0.41(-3.43%) |
Jul 15, 2019 | 11.84 | 11.91 | 11.83 | 11.87 | 4,926,618 | -0.13(-1.09%) |
Jul 12, 2019 | 11.99 | 12.03 | 11.95 | 12.00 | 3,113,433 | -0.08(-0.66%) |
Jul 11, 2019 | 12.10 | 12.13 | 12.03 | 12.08 | 2,964,141 | +0.07(+0.54%) |
Jul 10, 2019 | 12.07 | 12.10 | 11.98 | 12.02 | 4,831,966 | -0.03(-0.24%) |
Jul 09, 2019 | 12.01 | 12.12 | 12.00 | 12.05 | 7,890,918 | -0.07(-0.60%) |
Jul 08, 2019 | 12.15 | 12.19 | 12.09 | 12.12 | 4,771,717 | -0.13(-1.07%) |
Jul 05, 2019 | 12.22 | 12.27 | 12.14 | 12.25 | 4,442,875 | +0.24(+2.00%) |
Jul 03, 2019 | 12.05 | 12.13 | 12.00 | 12.01 | 2,635,119 | +0.21(+1.79%) |
Jul 02, 2019 | 11.69 | 11.83 | 11.68 | 11.80 | 3,814,176 | +0.03(+0.25%) |