Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.40 | 20.75 | 20.33 | 20.67 | 2,538,480 | +0.34(+1.68%) |
Jan 30, 2020 | 20.43 | 20.54 | 20.04 | 20.33 | 3,106,763 | +0.13(+0.67%) |
Jan 29, 2020 | 19.63 | 20.23 | 19.53 | 20.19 | 2,619,951 | +0.53(+2.70%) |
Jan 28, 2020 | 20.01 | 20.28 | 19.64 | 19.66 | 1,490,872 | -0.59(-2.93%) |
Jan 27, 2020 | 20.97 | 21.14 | 20.11 | 20.26 | 2,693,856 | -0.45(-2.17%) |
Jan 24, 2020 | 19.96 | 20.97 | 19.89 | 20.71 | 3,216,097 | +0.78(+3.93%) |
Jan 23, 2020 | 19.86 | 20.27 | 19.82 | 19.92 | 1,448,281 | -0.02(-0.09%) |
Jan 22, 2020 | 19.94 | 20.19 | 19.85 | 19.94 | 1,832,368 | +0.06(+0.32%) |
Jan 21, 2020 | 19.02 | 19.91 | 18.81 | 19.88 | 3,632,481 | +0.69(+3.59%) |
Jan 17, 2020 | 19.60 | 19.60 | 19.06 | 19.19 | 2,272,213 | -0.27(-1.41%) |
Jan 16, 2020 | 19.79 | 19.80 | 19.19 | 19.46 | 4,580,403 | -0.98(-4.80%) |
Jan 15, 2020 | 20.59 | 20.76 | 19.83 | 20.45 | 3,713,861 | +0.19(+0.93%) |
Jan 14, 2020 | 19.55 | 20.29 | 19.49 | 20.26 | 4,238,719 | +0.48(+2.41%) |
Jan 13, 2020 | 20.16 | 20.17 | 19.76 | 19.78 | 2,462,443 | -0.51(-2.53%) |
Jan 10, 2020 | 19.95 | 20.51 | 19.92 | 20.29 | 2,732,148 | +0.39(+1.94%) |
Jan 09, 2020 | 19.82 | 20.11 | 19.73 | 19.91 | 3,414,776 | -0.23(-1.16%) |
Jan 08, 2020 | 20.87 | 20.98 | 19.94 | 20.14 | 4,346,584 | -1.00(-4.72%) |
Jan 07, 2020 | 20.83 | 21.26 | 20.61 | 21.14 | 2,934,298 | +0.31(+1.47%) |
Jan 06, 2020 | 21.54 | 21.56 | 20.62 | 20.83 | 3,012,955 | -0.29(-1.36%) |
Jan 03, 2020 | 21.45 | 21.49 | 21.01 | 21.12 | 3,834,347 | +0.00(+0.00%) |
Jan 02, 2020 | 21.55 | 21.61 | 20.84 | 21.12 | 3,239,360 | -0.19(-0.89%) |
Dec 31, 2019 | 21.56 | 21.61 | 21.23 | 21.31 | 2,122,015 | -0.10(-0.46%) |
Dec 30, 2019 | 20.81 | 21.51 | 20.78 | 21.41 | 4,548,175 | +0.59(+2.85%) |
Dec 27, 2019 | 21.20 | 21.21 | 20.61 | 20.81 | 2,436,198 | -0.37(-1.74%) |
Dec 26, 2019 | 21.05 | 21.27 | 20.64 | 21.18 | 3,747,626 | +0.41(+1.99%) |
Dec 24, 2019 | 20.29 | 20.84 | 20.18 | 20.77 | 1,496,539 | +0.59(+2.94%) |
Dec 23, 2019 | 19.58 | 20.21 | 19.56 | 20.18 | 4,658,595 | +0.75(+3.84%) |
Dec 20, 2019 | 19.66 | 19.68 | 19.17 | 19.43 | 4,118,735 | -0.17(-0.87%) |
Dec 19, 2019 | 19.50 | 19.66 | 19.37 | 19.60 | 3,543,197 | +0.10(+0.51%) |
Dec 18, 2019 | 18.91 | 19.53 | 18.90 | 19.50 | 3,746,993 | +0.25(+1.31%) |
Dec 17, 2019 | 19.26 | 19.51 | 19.23 | 19.25 | 2,596,414 | -0.01(-0.05%) |
Dec 16, 2019 | 19.43 | 19.49 | 19.17 | 19.26 | 3,261,013 | -0.11(-0.56%) |
Dec 13, 2019 | 18.84 | 19.40 | 18.81 | 19.37 | 4,419,577 | +0.24(+1.27%) |
Dec 12, 2019 | 18.88 | 19.18 | 18.39 | 19.12 | 4,773,807 | +0.49(+2.61%) |
Dec 11, 2019 | 17.94 | 18.66 | 17.81 | 18.64 | 4,070,331 | +0.85(+4.81%) |
Dec 10, 2019 | 17.84 | 17.94 | 17.73 | 17.78 | 2,185,572 | +0.03(+0.15%) |
Dec 09, 2019 | 17.99 | 18.00 | 17.67 | 17.76 | 2,278,050 | -0.07(-0.40%) |
Dec 06, 2019 | 18.29 | 18.33 | 17.83 | 17.83 | 3,984,323 | -0.85(-4.57%) |
Dec 05, 2019 | 18.24 | 18.81 | 18.23 | 18.68 | 3,325,912 | +0.36(+1.96%) |
Dec 04, 2019 | 18.33 | 18.47 | 17.92 | 18.32 | 2,947,672 | -0.15(-0.83%) |
Dec 03, 2019 | 18.18 | 18.48 | 18.01 | 18.48 | 4,719,467 | +0.60(+3.37%) |
Dec 02, 2019 | 17.20 | 17.89 | 17.12 | 17.87 | 4,423,085 | +0.56(+3.22%) |
Nov 29, 2019 | 16.81 | 17.40 | 16.73 | 17.31 | 2,482,336 | +0.50(+3.00%) |
Nov 27, 2019 | 16.86 | 16.87 | 16.59 | 16.81 | 2,697,906 | -0.15(-0.90%) |
Nov 26, 2019 | 16.60 | 17.00 | 16.49 | 16.96 | 3,550,304 | +0.49(+2.95%) |
Nov 25, 2019 | 16.40 | 16.69 | 16.30 | 16.48 | 1,871,897 | -0.07(-0.43%) |
Nov 22, 2019 | 16.71 | 16.78 | 16.53 | 16.55 | 2,791,627 | -0.12(-0.70%) |
Nov 21, 2019 | 16.87 | 17.08 | 16.67 | 16.67 | 3,269,826 | -0.34(-2.01%) |
Nov 20, 2019 | 16.84 | 17.14 | 16.74 | 17.01 | 2,592,554 | +0.22(+1.34%) |
Nov 19, 2019 | 16.82 | 17.12 | 16.71 | 16.78 | 2,525,668 | -0.13(-0.80%) |
Nov 18, 2019 | 16.54 | 16.93 | 16.49 | 16.92 | 2,348,259 | +0.36(+2.17%) |
Nov 15, 2019 | 16.39 | 16.68 | 16.32 | 16.56 | 2,507,795 | +0.07(+0.41%) |
Nov 14, 2019 | 16.34 | 16.64 | 16.26 | 16.49 | 2,876,434 | +0.29(+1.77%) |
Nov 13, 2019 | 16.11 | 16.40 | 16.07 | 16.20 | 2,300,437 | +0.21(+1.29%) |
Nov 12, 2019 | 15.78 | 16.01 | 15.38 | 16.00 | 2,412,094 | +0.09(+0.56%) |
Nov 11, 2019 | 15.75 | 16.02 | 15.65 | 15.91 | 2,598,430 | +0.17(+1.06%) |
Nov 08, 2019 | 15.43 | 15.98 | 15.32 | 15.74 | 4,060,210 | +0.13(+0.83%) |
Nov 07, 2019 | 15.07 | 15.88 | 14.83 | 15.61 | 5,251,922 | +0.54(+3.57%) |
Nov 06, 2019 | 14.91 | 15.15 | 14.71 | 15.07 | 1,994,456 | +0.18(+1.21%) |
Nov 05, 2019 | 14.68 | 15.08 | 14.62 | 14.89 | 3,832,659 | -0.12(-0.78%) |
Nov 04, 2019 | 15.32 | 15.41 | 14.99 | 15.01 | 2,518,437 | -0.31(-1.99%) |
Nov 01, 2019 | 15.11 | 15.32 | 14.92 | 15.32 | 2,945,214 | +0.01(+0.06%) |
Oct 31, 2019 | 15.32 | 15.33 | 14.80 | 15.31 | 7,367,928 | +0.31(+2.03%) |
Oct 30, 2019 | 14.68 | 15.01 | 14.54 | 15.00 | 4,062,220 | +0.41(+2.83%) |
Oct 29, 2019 | 14.43 | 14.72 | 14.33 | 14.59 | 2,441,705 | +0.02(+0.12%) |
Oct 28, 2019 | 15.08 | 15.13 | 14.38 | 14.57 | 3,946,635 | -0.71(-4.64%) |
Oct 25, 2019 | 15.05 | 15.61 | 14.96 | 15.28 | 4,607,126 | +0.68(+4.67%) |
Oct 24, 2019 | 14.43 | 14.71 | 14.37 | 14.60 | 3,808,693 | +0.31(+2.20%) |
Oct 23, 2019 | 14.35 | 14.45 | 14.18 | 14.28 | 1,655,880 | +0.05(+0.38%) |
Oct 22, 2019 | 14.30 | 14.35 | 13.92 | 14.23 | 2,083,045 | -0.06(-0.44%) |
Oct 21, 2019 | 14.80 | 14.83 | 14.18 | 14.29 | 2,596,310 | -0.43(-2.93%) |
Oct 18, 2019 | 14.62 | 14.88 | 14.62 | 14.72 | 2,043,193 | +0.04(+0.24%) |
Oct 17, 2019 | 14.21 | 14.73 | 14.20 | 14.69 | 2,055,094 | +0.44(+3.09%) |
Oct 16, 2019 | 14.04 | 14.25 | 13.86 | 14.25 | 1,951,112 | +0.30(+2.16%) |
Oct 15, 2019 | 14.36 | 14.44 | 13.91 | 13.95 | 3,355,564 | -0.53(-3.63%) |
Oct 14, 2019 | 14.55 | 14.71 | 14.43 | 14.47 | 2,624,305 | -0.09(-0.65%) |
Oct 11, 2019 | 14.56 | 14.71 | 14.40 | 14.57 | 6,416,070 | -0.17(-1.13%) |
Oct 10, 2019 | 14.46 | 14.78 | 14.23 | 14.73 | 2,818,133 | +0.27(+1.86%) |
Oct 09, 2019 | 14.79 | 14.86 | 14.45 | 14.46 | 1,822,693 | -0.32(-2.19%) |
Oct 08, 2019 | 14.83 | 14.86 | 14.49 | 14.79 | 1,989,933 | +0.31(+2.11%) |
Oct 07, 2019 | 14.41 | 14.65 | 14.36 | 14.48 | 1,673,686 | -0.11(-0.77%) |
Oct 04, 2019 | 14.20 | 14.64 | 14.14 | 14.59 | 1,880,678 | +0.30(+2.07%) |
Oct 03, 2019 | 14.30 | 14.74 | 14.22 | 14.30 | 2,922,095 | +0.01(+0.09%) |
Oct 02, 2019 | 14.29 | 14.45 | 14.05 | 14.28 | 2,815,496 | +0.22(+1.53%) |
Oct 01, 2019 | 14.00 | 14.38 | 13.94 | 14.07 | 3,175,323 | -0.01(-0.06%) |
Sep 30, 2019 | 14.18 | 14.41 | 13.83 | 14.08 | 4,269,258 | -0.42(-2.91%) |
Sep 27, 2019 | 14.59 | 14.76 | 14.31 | 14.50 | 4,241,105 | -0.45(-3.00%) |
Sep 26, 2019 | 15.32 | 15.47 | 14.94 | 14.95 | 2,633,593 | -0.30(-1.94%) |
Sep 25, 2019 | 15.81 | 15.92 | 15.01 | 15.24 | 3,401,867 | -0.76(-4.77%) |
Sep 24, 2019 | 15.59 | 16.07 | 15.40 | 16.01 | 4,010,178 | +0.16(+1.02%) |
Sep 23, 2019 | 15.40 | 15.92 | 15.35 | 15.85 | 5,627,465 | +0.76(+5.06%) |
Sep 20, 2019 | 15.01 | 15.14 | 14.74 | 15.08 | 4,754,938 | +0.06(+0.39%) |
Sep 19, 2019 | 14.92 | 15.10 | 14.82 | 15.02 | 2,210,889 | +0.20(+1.36%) |
Sep 18, 2019 | 15.18 | 15.25 | 14.51 | 14.82 | 4,336,676 | -0.46(-3.00%) |
Sep 17, 2019 | 14.97 | 15.36 | 14.85 | 15.28 | 3,537,246 | +0.39(+2.65%) |
Sep 16, 2019 | 15.01 | 15.12 | 14.52 | 14.88 | 4,815,230 | +0.31(+2.16%) |
Sep 13, 2019 | 15.17 | 15.32 | 14.53 | 14.57 | 5,466,820 | -0.49(-3.28%) |
Sep 12, 2019 | 15.88 | 15.98 | 14.99 | 15.06 | 5,105,521 | -0.39(-2.50%) |
Sep 11, 2019 | 15.57 | 15.94 | 15.40 | 15.45 | 4,335,405 | -0.10(-0.63%) |
Sep 10, 2019 | 15.37 | 15.87 | 15.32 | 15.55 | 3,163,517 | +0.04(+0.29%) |
Sep 09, 2019 | 15.96 | 15.96 | 15.23 | 15.50 | 4,444,634 | -0.43(-2.70%) |
Sep 06, 2019 | 16.16 | 16.68 | 15.92 | 15.94 | 4,582,621 | -0.24(-1.50%) |
Sep 05, 2019 | 16.66 | 16.70 | 15.98 | 16.18 | 5,082,112 | -0.75(-4.45%) |
Sep 04, 2019 | 16.90 | 17.10 | 16.68 | 16.93 | 4,600,414 | +0.04(+0.21%) |
Sep 03, 2019 | 16.82 | 17.49 | 16.72 | 16.90 | 5,400,397 | +0.33(+2.01%) |
Aug 30, 2019 | 16.43 | 16.72 | 16.29 | 16.56 | 2,842,403 | +0.24(+1.49%) |
Aug 29, 2019 | 16.88 | 16.95 | 16.09 | 16.32 | 4,482,612 | -0.48(-2.83%) |
Aug 28, 2019 | 16.98 | 17.11 | 16.49 | 16.80 | 4,705,862 | -0.13(-0.74%) |
Aug 27, 2019 | 16.02 | 17.07 | 15.96 | 16.92 | 7,975,968 | +1.18(+7.47%) |
Aug 26, 2019 | 15.79 | 16.11 | 15.66 | 15.75 | 3,816,435 | +0.08(+0.52%) |
Aug 23, 2019 | 15.14 | 15.71 | 15.08 | 15.67 | 4,048,292 | +0.67(+4.49%) |
Aug 22, 2019 | 15.06 | 15.17 | 14.97 | 14.99 | 1,640,545 | -0.17(-1.13%) |
Aug 21, 2019 | 14.96 | 15.26 | 14.88 | 15.16 | 2,402,136 | +0.09(+0.60%) |
Aug 20, 2019 | 14.71 | 15.21 | 14.68 | 15.07 | 2,200,337 | +0.48(+3.26%) |
Aug 19, 2019 | 14.43 | 14.85 | 14.26 | 14.60 | 3,580,477 | -0.22(-1.45%) |
Aug 16, 2019 | 15.00 | 15.23 | 14.72 | 14.81 | 3,418,837 | -0.41(-2.68%) |
Aug 15, 2019 | 14.96 | 15.32 | 14.83 | 15.22 | 2,593,576 | +0.21(+1.37%) |
Aug 14, 2019 | 15.38 | 15.46 | 15.00 | 15.02 | 3,950,702 | +0.04(+0.24%) |
Aug 13, 2019 | 15.48 | 15.58 | 14.59 | 14.98 | 5,595,091 | -0.25(-1.65%) |
Aug 12, 2019 | 15.43 | 15.67 | 15.17 | 15.23 | 4,687,627 | -0.05(-0.35%) |
Aug 09, 2019 | 15.49 | 15.55 | 15.28 | 15.28 | 2,548,799 | -0.22(-1.44%) |
Aug 08, 2019 | 14.93 | 15.63 | 14.66 | 15.51 | 4,272,867 | +0.30(+2.00%) |
Aug 07, 2019 | 15.54 | 15.62 | 15.07 | 15.20 | 7,023,025 | +0.27(+1.80%) |
Aug 06, 2019 | 14.88 | 15.15 | 14.62 | 14.93 | 4,680,444 | -0.01(-0.06%) |
Aug 05, 2019 | 14.93 | 15.44 | 14.85 | 14.94 | 5,345,123 | +0.52(+3.60%) |
Aug 02, 2019 | 14.70 | 14.83 | 14.34 | 14.42 | 4,349,980 | -0.48(-3.25%) |
Aug 01, 2019 | 13.36 | 15.01 | 13.13 | 14.91 | 9,202,994 | +1.30(+9.55%) |
Jul 31, 2019 | 14.21 | 14.31 | 13.53 | 13.61 | 4,565,388 | -0.77(-5.36%) |
Jul 30, 2019 | 14.34 | 14.49 | 14.22 | 14.38 | 2,646,687 | +0.13(+0.94%) |
Jul 29, 2019 | 14.16 | 14.28 | 13.98 | 14.24 | 2,052,510 | +0.19(+1.34%) |
Jul 26, 2019 | 14.14 | 14.28 | 13.97 | 14.06 | 2,165,391 | -0.01(-0.06%) |
Jul 25, 2019 | 14.53 | 14.82 | 13.94 | 14.07 | 5,137,721 | -0.62(-4.21%) |
Jul 24, 2019 | 14.16 | 14.71 | 14.06 | 14.68 | 5,005,387 | +0.70(+5.00%) |
Jul 23, 2019 | 14.12 | 14.34 | 13.84 | 13.99 | 3,797,553 | -0.08(-0.57%) |
Jul 22, 2019 | 13.90 | 14.15 | 13.69 | 14.07 | 3,490,937 | +0.31(+2.28%) |
Jul 19, 2019 | 13.85 | 14.09 | 13.57 | 13.75 | 5,955,272 | -0.09(-0.65%) |
Jul 18, 2019 | 13.60 | 13.90 | 13.25 | 13.84 | 8,648,760 | +0.44(+3.28%) |
Jul 17, 2019 | 12.92 | 13.48 | 12.64 | 13.40 | 8,553,596 | +0.85(+6.78%) |
Jul 16, 2019 | 11.82 | 12.68 | 11.75 | 12.55 | 8,689,575 | +0.73(+6.22%) |
Jul 15, 2019 | 11.81 | 11.84 | 11.60 | 11.82 | 2,175,250 | +0.10(+0.84%) |
Jul 12, 2019 | 11.51 | 11.74 | 11.44 | 11.72 | 2,072,636 | +0.21(+1.79%) |
Jul 11, 2019 | 11.85 | 11.92 | 11.44 | 11.51 | 3,555,352 | -0.38(-3.17%) |
Jul 10, 2019 | 11.83 | 11.89 | 11.63 | 11.89 | 2,823,219 | +0.22(+1.92%) |
Jul 09, 2019 | 11.32 | 11.66 | 11.30 | 11.66 | 2,269,194 | +0.30(+2.60%) |
Jul 08, 2019 | 11.64 | 11.69 | 11.37 | 11.37 | 2,181,148 | -0.20(-1.70%) |
Jul 05, 2019 | 11.49 | 11.62 | 11.19 | 11.57 | 2,990,807 | -0.04(-0.31%) |
Jul 03, 2019 | 11.74 | 11.79 | 11.46 | 11.60 | 1,789,126 | -0.08(-0.69%) |
Jul 02, 2019 | 11.33 | 11.75 | 11.15 | 11.68 | 3,700,008 | +0.44(+3.90%) |
Jul 01, 2019 | 11.36 | 11.48 | 11.10 | 11.24 | 2,826,599 | -0.32(-2.79%) |
Jun 28, 2019 | 11.58 | 11.60 | 11.39 | 11.57 | 2,144,072 | +0.01(+0.08%) |
Jun 27, 2019 | 11.59 | 11.66 | 11.49 | 11.56 | 1,754,277 | -0.13(-1.07%) |
Jun 26, 2019 | 11.55 | 11.90 | 11.52 | 11.68 | 2,751,538 | -0.09(-0.76%) |
Jun 25, 2019 | 12.09 | 12.20 | 11.59 | 11.77 | 5,211,943 | -0.18(-1.50%) |
Jun 24, 2019 | 11.73 | 11.99 | 11.60 | 11.95 | 5,219,463 | +0.44(+3.81%) |
Jun 21, 2019 | 11.33 | 11.53 | 11.13 | 11.51 | 5,804,476 | +0.25(+2.23%) |
Jun 20, 2019 | 11.04 | 11.32 | 10.96 | 11.26 | 7,762,605 | +0.71(+6.71%) |
Jun 19, 2019 | 10.50 | 10.66 | 10.40 | 10.55 | 3,115,355 | -0.02(-0.17%) |
Jun 18, 2019 | 10.72 | 10.76 | 10.38 | 10.57 | 2,577,426 | +0.02(+0.17%) |
Jun 17, 2019 | 10.40 | 10.58 | 10.38 | 10.55 | 2,040,415 | +0.13(+1.29%) |
Jun 14, 2019 | 10.57 | 10.61 | 10.29 | 10.42 | 3,146,737 | -0.05(-0.51%) |
Jun 13, 2019 | 10.29 | 10.48 | 10.24 | 10.47 | 2,011,629 | +0.16(+1.56%) |
Jun 12, 2019 | 10.21 | 10.39 | 10.17 | 10.31 | 1,468,933 | +0.17(+1.68%) |
Jun 11, 2019 | 9.927 | 10.27 | 9.900 | 10.14 | 1,979,463 | +0.23(+2.35%) |
Jun 10, 2019 | 10.18 | 10.20 | 9.900 | 9.909 | 2,737,047 | -0.47(-4.57%) |
Jun 07, 2019 | 10.38 | 10.55 | 10.31 | 10.38 | 2,512,858 | +0.12(+1.13%) |
Jun 06, 2019 | 10.40 | 10.46 | 10.17 | 10.27 | 2,513,269 | -0.08(-0.78%) |
Jun 05, 2019 | 10.44 | 10.54 | 10.10 | 10.35 | 4,676,964 | +0.09(+0.87%) |
Jun 04, 2019 | 10.19 | 10.29 | 10.09 | 10.26 | 2,513,293 | -0.01(-0.09%) |
Jun 03, 2019 | 9.927 | 10.29 | 9.882 | 10.27 | 4,648,812 | +0.53(+5.43%) |
May 31, 2019 | 9.479 | 9.783 | 9.416 | 9.739 | 3,250,654 | +0.37(+3.92%) |
May 30, 2019 | 9.201 | 9.389 | 9.192 | 9.371 | 1,707,249 | +0.14(+1.55%) |
May 29, 2019 | 9.344 | 9.434 | 9.201 | 9.228 | 1,810,620 | -0.05(-0.53%) |
May 28, 2019 | 9.273 | 9.398 | 9.246 | 9.277 | 2,721,563 | -0.12(-1.29%) |
May 24, 2019 | 9.300 | 9.452 | 9.237 | 9.398 | 2,228,008 | +0.14(+1.55%) |
May 23, 2019 | 9.309 | 9.524 | 9.237 | 9.255 | 2,799,313 | -0.01(-0.10%) |
May 22, 2019 | 9.595 | 9.658 | 9.219 | 9.264 | 2,252,041 | -0.31(-3.27%) |
May 21, 2019 | 9.479 | 9.622 | 9.273 | 9.577 | 3,856,337 | +0.16(+1.71%) |
May 20, 2019 | 9.739 | 9.745 | 9.416 | 9.416 | 2,149,351 | -0.33(-3.36%) |
May 17, 2019 | 9.627 | 9.788 | 9.564 | 9.743 | 3,538,036 | +0.06(+0.65%) |
May 16, 2019 | 9.841 | 9.913 | 9.573 | 9.681 | 2,821,373 | -0.23(-2.34%) |
May 15, 2019 | 10.18 | 10.27 | 9.904 | 9.913 | 2,123,255 | -0.24(-2.37%) |
May 14, 2019 | 10.40 | 10.45 | 10.08 | 10.15 | 1,710,891 | -0.28(-2.65%) |
May 13, 2019 | 10.39 | 10.44 | 10.20 | 10.43 | 2,422,630 | +0.21(+2.10%) |
May 10, 2019 | 10.56 | 10.61 | 10.21 | 10.22 | 2,717,018 | -0.33(-3.13%) |
May 09, 2019 | 10.72 | 11.06 | 10.55 | 10.55 | 2,302,986 | -0.17(-1.58%) |
May 08, 2019 | 11.02 | 11.12 | 10.69 | 10.72 | 2,108,714 | -0.24(-2.20%) |
May 07, 2019 | 10.65 | 11.01 | 10.57 | 10.96 | 2,594,015 | +0.28(+2.59%) |
May 06, 2019 | 10.67 | 10.81 | 10.61 | 10.68 | 1,207,969 | -0.01(-0.13%) |
May 03, 2019 | 10.78 | 10.92 | 10.64 | 10.69 | 2,491,831 | +0.12(+1.14%) |
May 02, 2019 | 11.00 | 11.01 | 10.54 | 10.57 | 3,673,402 | -0.53(-4.75%) |
May 01, 2019 | 11.29 | 11.47 | 11.06 | 11.10 | 2,330,355 | -0.25(-2.20%) |
Apr 30, 2019 | 11.35 | 11.49 | 11.31 | 11.35 | 1,550,724 | +0.01(+0.08%) |
Apr 29, 2019 | 11.48 | 11.48 | 11.26 | 11.34 | 1,299,277 | -0.24(-2.08%) |
Apr 26, 2019 | 11.40 | 11.60 | 11.33 | 11.58 | 2,020,855 | +0.31(+2.77%) |
Apr 25, 2019 | 11.23 | 11.37 | 11.15 | 11.27 | 1,647,971 | +0.04(+0.32%) |
Apr 24, 2019 | 11.02 | 11.36 | 10.99 | 11.23 | 1,362,869 | +0.21(+1.86%) |
Apr 23, 2019 | 11.07 | 11.11 | 10.97 | 11.03 | 1,781,027 | -0.12(-1.04%) |
Apr 22, 2019 | 11.30 | 11.35 | 11.13 | 11.15 | 1,844,301 | -0.16(-1.42%) |
Apr 18, 2019 | 11.49 | 11.62 | 11.29 | 11.31 | 2,548,716 | -0.20(-1.71%) |
Apr 17, 2019 | 11.65 | 11.68 | 11.45 | 11.50 | 1,709,647 | -0.15(-1.30%) |
Apr 16, 2019 | 11.79 | 11.83 | 11.63 | 11.65 | 1,374,331 | -0.28(-2.32%) |
Apr 15, 2019 | 11.70 | 11.98 | 11.67 | 11.93 | 1,328,156 | +0.09(+0.75%) |
Apr 12, 2019 | 11.90 | 11.97 | 11.76 | 11.84 | 1,195,918 | -0.01(-0.08%) |
Apr 11, 2019 | 11.84 | 12.06 | 11.81 | 11.85 | 1,480,666 | -0.17(-1.41%) |
Apr 10, 2019 | 12.04 | 12.23 | 12.01 | 12.02 | 1,749,402 | -0.02(-0.15%) |
Apr 09, 2019 | 12.06 | 12.12 | 11.91 | 12.04 | 1,452,912 | +0.04(+0.37%) |
Apr 08, 2019 | 11.98 | 12.07 | 11.92 | 11.99 | 1,610,269 | +0.15(+1.28%) |
Apr 05, 2019 | 11.90 | 11.91 | 11.73 | 11.84 | 1,201,292 | -0.06(-0.53%) |
Apr 04, 2019 | 11.56 | 11.90 | 11.51 | 11.90 | 1,745,922 | +0.24(+2.07%) |
Apr 03, 2019 | 11.59 | 11.73 | 11.54 | 11.66 | 2,165,569 | +0.11(+0.93%) |
Apr 02, 2019 | 11.54 | 11.62 | 11.48 | 11.56 | 1,537,938 | +0.01(+0.08%) |
Apr 01, 2019 | 11.90 | 11.90 | 11.45 | 11.55 | 2,496,726 | -0.29(-2.42%) |
Mar 29, 2019 | 11.91 | 12.11 | 11.83 | 11.83 | 1,818,064 | -0.05(-0.45%) |
Mar 28, 2019 | 11.98 | 12.02 | 11.76 | 11.89 | 2,047,575 | -0.26(-2.13%) |
Mar 27, 2019 | 12.25 | 12.38 | 12.14 | 12.15 | 1,527,218 | -0.15(-1.23%) |
Mar 26, 2019 | 12.16 | 12.32 | 12.04 | 12.30 | 1,942,126 | +0.04(+0.29%) |
Mar 25, 2019 | 12.02 | 12.33 | 11.96 | 12.26 | 3,050,150 | +0.33(+2.77%) |
Mar 22, 2019 | 11.72 | 12.08 | 11.72 | 11.93 | 2,294,191 | +0.01(+0.07%) |
Mar 21, 2019 | 11.87 | 11.99 | 11.63 | 11.92 | 3,086,952 | +0.05(+0.45%) |
Mar 20, 2019 | 11.55 | 11.91 | 11.42 | 11.87 | 3,314,965 | +0.36(+3.10%) |
Mar 19, 2019 | 11.67 | 11.70 | 11.50 | 11.51 | 1,806,279 | -0.01(-0.08%) |
Mar 18, 2019 | 11.76 | 11.84 | 11.48 | 11.52 | 3,231,741 | -0.36(-3.01%) |
Mar 15, 2019 | 11.56 | 11.91 | 11.45 | 11.88 | 9,477,986 | +0.45(+3.91%) |
Mar 14, 2019 | 11.61 | 11.61 | 11.42 | 11.43 | 2,179,656 | -0.36(-3.03%) |
Mar 13, 2019 | 11.79 | 11.99 | 11.73 | 11.79 | 2,326,271 | +0.09(+0.76%) |
Mar 12, 2019 | 11.50 | 11.78 | 11.50 | 11.70 | 1,892,586 | +0.25(+2.18%) |
Mar 11, 2019 | 11.76 | 11.77 | 11.36 | 11.45 | 2,344,074 | -0.29(-2.51%) |
Mar 08, 2019 | 11.69 | 11.95 | 11.49 | 11.74 | 3,181,724 | +0.37(+3.22%) |
Mar 07, 2019 | 11.13 | 11.45 | 11.10 | 11.38 | 2,540,444 | +0.22(+2.00%) |
Mar 06, 2019 | 11.49 | 11.52 | 11.14 | 11.15 | 2,186,672 | -0.32(-2.80%) |
Mar 05, 2019 | 11.43 | 11.52 | 11.29 | 11.48 | 2,010,950 | +0.05(+0.47%) |
Mar 04, 2019 | 11.32 | 11.46 | 11.18 | 11.42 | 2,708,719 | +0.09(+0.79%) |
Mar 01, 2019 | 11.73 | 11.84 | 11.31 | 11.33 | 4,528,699 | -0.57(-4.76%) |
Feb 28, 2019 | 12.18 | 12.20 | 11.84 | 11.90 | 2,757,828 | -0.28(-2.27%) |
Feb 27, 2019 | 12.54 | 12.65 | 12.16 | 12.18 | 3,124,544 | -0.35(-2.77%) |
Feb 26, 2019 | 12.49 | 12.60 | 12.23 | 12.52 | 2,422,513 | +0.04(+0.36%) |
Feb 25, 2019 | 12.71 | 12.78 | 12.43 | 12.48 | 3,775,072 | -0.25(-1.96%) |
Feb 22, 2019 | 12.74 | 13.17 | 12.67 | 12.73 | 5,521,734 | +0.07(+0.56%) |
Feb 21, 2019 | 12.58 | 12.86 | 12.43 | 12.66 | 8,011,985 | -0.44(-3.33%) |
Feb 20, 2019 | 13.57 | 13.57 | 12.95 | 13.09 | 6,721,285 | -0.34(-2.52%) |
Feb 19, 2019 | 13.09 | 13.51 | 12.89 | 13.43 | 3,176,069 | +0.54(+4.22%) |
Feb 15, 2019 | 12.87 | 12.96 | 12.66 | 12.89 | 1,706,862 | +0.11(+0.84%) |
Feb 14, 2019 | 12.57 | 12.84 | 12.56 | 12.78 | 1,032,111 | +0.16(+1.23%) |
Feb 13, 2019 | 12.74 | 12.90 | 12.60 | 12.63 | 1,042,789 | -0.12(-0.94%) |
Feb 12, 2019 | 12.93 | 12.97 | 12.54 | 12.75 | 1,115,979 | -0.11(-0.83%) |
Feb 11, 2019 | 13.01 | 13.12 | 12.84 | 12.85 | 1,337,037 | -0.30(-2.30%) |
Feb 08, 2019 | 13.06 | 13.25 | 13.01 | 13.16 | 1,229,260 | +0.18(+1.41%) |
Feb 07, 2019 | 13.28 | 13.31 | 12.93 | 12.97 | 1,069,579 | -0.23(-1.72%) |
Feb 06, 2019 | 13.16 | 13.48 | 13.15 | 13.20 | 1,291,862 | -0.10(-0.74%) |
Feb 05, 2019 | 13.23 | 13.31 | 13.11 | 13.30 | 915,527 | +0.07(+0.54%) |
Feb 04, 2019 | 13.00 | 13.25 | 12.94 | 13.23 | 1,025,343 | +0.08(+0.61%) |