Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.274 | 7.343 | 6.855 | 6.982 | 5,096,808 | -0.50(-6.69%) |
May 28, 2020 | 7.413 | 7.705 | 7.217 | 7.483 | 3,952,749 | -0.05(-0.67%) |
May 27, 2020 | 7.477 | 7.641 | 7.137 | 7.534 | 2,678,220 | +0.20(+2.77%) |
May 26, 2020 | 7.134 | 7.534 | 7.106 | 7.331 | 2,154,000 | +0.40(+5.76%) |
May 22, 2020 | 6.792 | 6.950 | 6.468 | 6.931 | 1,424,286 | +0.10(+1.49%) |
May 21, 2020 | 6.823 | 6.957 | 6.671 | 6.830 | 1,726,607 | -0.03(-0.46%) |
May 20, 2020 | 6.050 | 6.880 | 6.050 | 6.861 | 3,196,234 | +0.96(+16.22%) |
May 19, 2020 | 5.885 | 6.119 | 5.701 | 5.904 | 1,270,644 | -0.03(-0.53%) |
May 18, 2020 | 6.012 | 6.094 | 5.796 | 5.936 | 2,052,841 | +0.27(+4.70%) |
May 15, 2020 | 5.821 | 5.904 | 5.593 | 5.669 | 4,618,051 | -0.24(-4.08%) |
May 14, 2020 | 5.263 | 5.929 | 5.016 | 5.910 | 2,928,130 | +0.64(+12.15%) |
May 13, 2020 | 5.752 | 5.752 | 5.073 | 5.270 | 3,342,786 | -0.53(-9.18%) |
May 12, 2020 | 6.246 | 6.246 | 5.780 | 5.802 | 2,965,910 | -0.42(-6.73%) |
May 11, 2020 | 6.367 | 6.373 | 5.936 | 6.221 | 2,741,566 | -0.17(-2.68%) |
May 08, 2020 | 6.601 | 6.728 | 6.126 | 6.392 | 4,301,245 | -0.06(-0.88%) |
May 07, 2020 | 6.284 | 6.633 | 6.265 | 6.449 | 2,420,073 | +0.29(+4.63%) |
May 06, 2020 | 6.418 | 6.544 | 6.138 | 6.164 | 2,156,228 | -0.19(-2.99%) |
May 05, 2020 | 6.303 | 6.639 | 6.265 | 6.354 | 3,553,144 | +0.31(+5.14%) |
May 04, 2020 | 5.999 | 6.183 | 5.764 | 6.043 | 2,535,033 | -0.21(-3.35%) |
May 01, 2020 | 6.202 | 6.437 | 6.031 | 6.253 | 2,126,022 | -0.34(-5.19%) |
Apr 30, 2020 | 7.045 | 7.198 | 6.456 | 6.595 | 2,946,788 | -0.48(-6.73%) |
Apr 29, 2020 | 6.912 | 7.261 | 6.817 | 7.071 | 2,179,791 | +0.32(+4.79%) |
Apr 28, 2020 | 6.481 | 6.887 | 6.221 | 6.747 | 3,153,374 | +0.20(+3.10%) |
Apr 27, 2020 | 6.437 | 6.747 | 6.297 | 6.544 | 2,092,080 | +0.04(+0.68%) |
Apr 24, 2020 | 6.348 | 6.582 | 6.088 | 6.500 | 2,428,951 | -0.01(-0.10%) |
Apr 23, 2020 | 6.563 | 6.855 | 6.462 | 6.506 | 1,612,478 | -0.08(-1.16%) |
Apr 22, 2020 | 6.855 | 6.912 | 6.411 | 6.582 | 2,289,919 | -0.11(-1.70%) |
Apr 21, 2020 | 6.043 | 6.741 | 5.980 | 6.697 | 2,915,092 | +0.39(+6.24%) |
Apr 20, 2020 | 6.246 | 6.519 | 6.043 | 6.303 | 2,288,131 | -0.28(-4.24%) |
Apr 17, 2020 | 6.278 | 6.627 | 5.967 | 6.582 | 3,667,002 | +0.65(+10.90%) |
Apr 16, 2020 | 6.310 | 6.354 | 5.790 | 5.936 | 2,149,233 | -0.36(-5.65%) |
Apr 15, 2020 | 6.113 | 6.367 | 5.815 | 6.291 | 2,194,103 | -0.18(-2.84%) |
Apr 14, 2020 | 6.665 | 7.033 | 6.310 | 6.475 | 2,355,043 | -0.01(-0.20%) |
Apr 13, 2020 | 6.654 | 6.747 | 5.881 | 6.487 | 2,879,204 | -0.06(-0.85%) |
Apr 09, 2020 | 6.648 | 7.428 | 6.124 | 6.543 | 5,924,902 | +0.44(+7.20%) |
Apr 08, 2020 | 5.726 | 6.295 | 5.614 | 6.103 | 4,528,980 | +0.77(+14.52%) |
Apr 07, 2020 | 5.348 | 5.949 | 5.237 | 5.330 | 5,574,668 | +0.47(+9.68%) |
Apr 06, 2020 | 4.872 | 5.481 | 4.661 | 4.859 | 5,440,910 | +0.53(+12.14%) |
Apr 03, 2020 | 4.810 | 4.934 | 3.714 | 4.333 | 7,275,920 | -0.62(-12.50%) |
Apr 02, 2020 | 5.416 | 5.720 | 4.735 | 4.952 | 3,883,020 | -0.50(-9.09%) |
Apr 01, 2020 | 6.103 | 6.215 | 5.373 | 5.447 | 3,790,687 | -1.13(-17.14%) |
Mar 31, 2020 | 6.073 | 6.723 | 5.751 | 6.574 | 6,363,856 | +0.46(+7.49%) |
Mar 30, 2020 | 6.654 | 7.010 | 5.943 | 6.116 | 4,078,586 | -0.80(-11.63%) |
Mar 27, 2020 | 7.744 | 7.892 | 6.890 | 6.921 | 5,087,119 | -1.03(-13.00%) |
Mar 26, 2020 | 6.970 | 9.118 | 6.952 | 7.954 | 12,720,879 | +1.56(+24.40%) |
Mar 25, 2020 | 3.894 | 6.611 | 3.894 | 6.394 | 10,270,964 | +2.85(+80.59%) |
Mar 24, 2020 | 4.017 | 4.079 | 3.423 | 3.541 | 7,337,468 | -0.37(-9.35%) |
Mar 23, 2020 | 4.568 | 4.568 | 3.742 | 3.906 | 4,958,382 | -0.65(-14.27%) |
Mar 20, 2020 | 5.045 | 5.528 | 4.500 | 4.556 | 8,443,906 | +0.20(+4.55%) |
Mar 19, 2020 | 3.677 | 5.076 | 2.959 | 4.358 | 9,801,888 | +0.84(+23.94%) |
Mar 18, 2020 | 4.915 | 5.020 | 2.167 | 3.516 | 9,739,968 | -1.87(-34.71%) |
Mar 17, 2020 | 6.809 | 6.945 | 4.713 | 5.385 | 11,448,967 | -1.35(-20.04%) |
Mar 16, 2020 | 8.561 | 8.784 | 6.735 | 6.735 | 4,967,692 | -2.55(-27.47%) |
Mar 13, 2020 | 10.05 | 10.19 | 8.666 | 9.285 | 3,914,125 | -0.13(-1.38%) |
Mar 12, 2020 | 10.80 | 10.91 | 8.858 | 9.415 | 4,160,594 | -2.28(-19.52%) |
Mar 11, 2020 | 12.00 | 12.13 | 11.59 | 11.70 | 2,604,868 | -0.54(-4.45%) |
Mar 10, 2020 | 12.61 | 12.70 | 11.80 | 12.24 | 2,873,123 | -0.06(-0.45%) |
Mar 09, 2020 | 12.51 | 12.86 | 12.26 | 12.30 | 2,535,745 | -0.98(-7.37%) |
Mar 06, 2020 | 13.02 | 13.41 | 12.94 | 13.28 | 2,263,759 | -0.06(-0.46%) |
Mar 05, 2020 | 13.49 | 13.55 | 13.22 | 13.34 | 1,556,291 | -0.38(-2.75%) |
Mar 04, 2020 | 13.56 | 13.76 | 13.49 | 13.72 | 1,905,357 | +0.35(+2.59%) |
Mar 03, 2020 | 13.75 | 13.79 | 13.17 | 13.37 | 2,996,951 | -0.38(-2.75%) |
Mar 02, 2020 | 12.93 | 13.81 | 12.89 | 13.75 | 3,882,408 | +0.93(+7.29%) |
Feb 28, 2020 | 13.01 | 13.01 | 12.39 | 12.81 | 5,737,669 | -0.46(-3.50%) |
Feb 27, 2020 | 13.62 | 13.67 | 13.08 | 13.28 | 3,998,375 | -0.51(-3.68%) |
Feb 26, 2020 | 13.83 | 14.03 | 13.76 | 13.79 | 2,428,077 | -0.06(-0.45%) |
Feb 25, 2020 | 14.24 | 14.25 | 13.69 | 13.85 | 2,356,823 | -0.37(-2.61%) |
Feb 24, 2020 | 14.27 | 14.33 | 14.17 | 14.22 | 1,348,469 | -0.23(-1.59%) |
Feb 21, 2020 | 14.53 | 14.55 | 14.36 | 14.45 | 1,099,974 | -0.09(-0.60%) |
Feb 20, 2020 | 14.52 | 14.57 | 14.48 | 14.53 | 902,552 | +0.01(+0.09%) |
Feb 19, 2020 | 14.55 | 14.59 | 14.51 | 14.52 | 695,788 | -0.01(-0.04%) |
Feb 18, 2020 | 14.56 | 14.60 | 14.50 | 14.53 | 790,472 | -0.03(-0.21%) |
Feb 14, 2020 | 14.48 | 14.58 | 14.47 | 14.56 | 759,433 | +0.06(+0.38%) |
Feb 13, 2020 | 14.49 | 14.65 | 14.49 | 14.50 | 1,010,921 | +0.01(+0.04%) |
Feb 12, 2020 | 14.45 | 14.61 | 14.38 | 14.50 | 1,466,563 | +0.09(+0.60%) |
Feb 11, 2020 | 14.53 | 14.55 | 14.34 | 14.41 | 1,230,767 | -0.12(-0.81%) |
Feb 10, 2020 | 14.61 | 14.66 | 14.45 | 14.53 | 1,335,169 | -0.06(-0.42%) |
Feb 07, 2020 | 14.63 | 14.73 | 14.56 | 14.59 | 1,363,942 | +0.04(+0.26%) |
Feb 06, 2020 | 14.60 | 14.68 | 14.55 | 14.55 | 1,112,982 | -0.03(-0.21%) |
Feb 05, 2020 | 14.47 | 14.60 | 14.47 | 14.58 | 766,394 | +0.15(+1.03%) |
Feb 04, 2020 | 14.48 | 14.52 | 14.39 | 14.44 | 818,709 | +0.01(+0.09%) |
Feb 03, 2020 | 14.40 | 14.52 | 14.39 | 14.42 | 1,616,414 | +0.03(+0.21%) |
Jan 31, 2020 | 14.50 | 14.58 | 14.36 | 14.39 | 1,529,366 | -0.12(-0.85%) |
Jan 30, 2020 | 14.55 | 14.55 | 14.47 | 14.52 | 836,865 | +0.00(+0.00%) |
Jan 29, 2020 | 14.52 | 14.53 | 14.44 | 14.52 | 1,002,687 | +0.03(+0.21%) |
Jan 28, 2020 | 14.39 | 14.50 | 14.38 | 14.48 | 1,587,089 | +0.11(+0.78%) |
Jan 27, 2020 | 14.24 | 14.40 | 14.19 | 14.37 | 1,162,806 | +0.02(+0.13%) |
Jan 24, 2020 | 14.43 | 14.45 | 14.29 | 14.35 | 1,128,406 | -0.04(-0.30%) |
Jan 23, 2020 | 14.39 | 14.41 | 14.32 | 14.40 | 1,510,827 | +0.03(+0.22%) |
Jan 22, 2020 | 14.37 | 14.42 | 14.33 | 14.37 | 1,722,066 | +0.02(+0.17%) |
Jan 21, 2020 | 14.36 | 14.38 | 14.24 | 14.34 | 2,042,088 | +0.00(+0.00%) |
Jan 17, 2020 | 14.29 | 14.34 | 14.26 | 14.34 | 1,097,551 | +0.05(+0.35%) |
Jan 16, 2020 | 14.27 | 14.31 | 14.22 | 14.29 | 793,996 | +0.09(+0.61%) |
Jan 15, 2020 | 14.23 | 14.27 | 14.16 | 14.21 | 970,814 | -0.02(-0.13%) |
Jan 14, 2020 | 14.10 | 14.22 | 14.06 | 14.22 | 1,202,235 | +0.11(+0.79%) |
Jan 13, 2020 | 14.08 | 14.11 | 14.03 | 14.11 | 894,143 | +0.05(+0.35%) |
Jan 10, 2020 | 14.02 | 14.07 | 13.98 | 14.06 | 893,355 | +0.05(+0.35%) |
Jan 09, 2020 | 13.93 | 14.06 | 13.91 | 14.01 | 1,520,828 | +0.12(+0.89%) |
Jan 08, 2020 | 13.85 | 13.91 | 13.82 | 13.89 | 1,818,936 | +0.04(+0.27%) |
Jan 07, 2020 | 13.92 | 13.92 | 13.79 | 13.85 | 1,802,470 | -0.04(-0.27%) |
Jan 06, 2020 | 13.82 | 13.90 | 13.80 | 13.89 | 1,540,019 | +0.02(+0.13%) |
Jan 03, 2020 | 13.71 | 13.88 | 13.71 | 13.87 | 1,584,454 | +0.12(+0.85%) |
Jan 02, 2020 | 13.82 | 13.84 | 13.63 | 13.75 | 1,796,754 | -0.04(-0.31%) |
Dec 31, 2019 | 13.74 | 13.84 | 13.72 | 13.80 | 1,815,951 | +0.01(+0.09%) |
Dec 30, 2019 | 14.14 | 14.16 | 13.74 | 13.79 | 2,836,142 | -0.30(-2.15%) |
Dec 27, 2019 | 14.04 | 14.12 | 14.02 | 14.09 | 4,771,881 | +0.05(+0.35%) |
Dec 26, 2019 | 13.91 | 14.05 | 13.89 | 14.04 | 1,597,910 | +0.13(+0.96%) |
Dec 24, 2019 | 13.80 | 13.92 | 13.77 | 13.91 | 1,101,584 | +0.16(+1.19%) |
Dec 23, 2019 | 13.74 | 13.79 | 13.69 | 13.74 | 2,509,563 | +0.05(+0.35%) |
Dec 20, 2019 | 13.74 | 13.77 | 13.66 | 13.69 | 5,595,308 | +0.02(+0.13%) |
Dec 19, 2019 | 13.59 | 13.73 | 13.59 | 13.68 | 1,868,702 | +0.08(+0.63%) |
Dec 18, 2019 | 13.76 | 13.76 | 13.51 | 13.59 | 2,138,853 | -0.11(-0.80%) |
Dec 17, 2019 | 13.57 | 13.72 | 13.54 | 13.70 | 2,075,001 | +0.18(+1.35%) |
Dec 16, 2019 | 13.52 | 13.59 | 13.52 | 13.52 | 2,135,458 | +0.02(+0.13%) |
Dec 13, 2019 | 13.43 | 13.52 | 13.42 | 13.50 | 2,202,838 | +0.08(+0.59%) |
Dec 12, 2019 | 13.48 | 13.60 | 13.42 | 13.42 | 2,520,746 | -0.05(-0.36%) |
Dec 11, 2019 | 13.45 | 13.60 | 13.43 | 13.47 | 18,795,744 | -0.33(-2.37%) |
Dec 10, 2019 | 13.85 | 13.88 | 13.76 | 13.80 | 1,275,865 | -0.04(-0.31%) |
Dec 09, 2019 | 13.82 | 13.90 | 13.81 | 13.84 | 1,814,553 | -0.03(-0.22%) |
Dec 06, 2019 | 13.83 | 13.93 | 13.79 | 13.87 | 1,137,528 | +0.08(+0.57%) |
Dec 05, 2019 | 13.82 | 13.85 | 13.65 | 13.79 | 1,323,270 | -0.02(-0.13%) |
Dec 04, 2019 | 13.79 | 13.83 | 13.77 | 13.81 | 820,870 | +0.03(+0.22%) |
Dec 03, 2019 | 13.80 | 13.81 | 13.69 | 13.78 | 1,002,045 | -0.04(-0.26%) |
Dec 02, 2019 | 13.99 | 14.00 | 13.79 | 13.82 | 1,141,655 | -0.19(-1.34%) |
Nov 29, 2019 | 13.94 | 14.00 | 13.91 | 14.00 | 587,313 | +0.06(+0.44%) |
Nov 27, 2019 | 13.88 | 13.95 | 13.86 | 13.94 | 500,420 | +0.08(+0.57%) |
Nov 26, 2019 | 13.81 | 13.87 | 13.80 | 13.86 | 812,748 | +0.05(+0.35%) |
Nov 25, 2019 | 13.74 | 13.85 | 13.73 | 13.82 | 957,054 | +0.07(+0.49%) |
Nov 22, 2019 | 13.80 | 13.82 | 13.72 | 13.75 | 618,641 | -0.05(-0.40%) |
Nov 21, 2019 | 13.76 | 13.80 | 13.66 | 13.80 | 775,179 | +0.07(+0.49%) |
Nov 20, 2019 | 13.70 | 13.76 | 13.63 | 13.74 | 1,269,186 | +0.00(+0.00%) |
Nov 19, 2019 | 13.76 | 13.79 | 13.71 | 13.74 | 990,902 | -0.01(-0.04%) |
Nov 18, 2019 | 13.72 | 13.82 | 13.68 | 13.74 | 1,373,519 | +0.00(+0.00%) |
Nov 15, 2019 | 13.76 | 13.81 | 13.70 | 13.74 | 794,571 | +0.02(+0.18%) |
Nov 14, 2019 | 13.75 | 13.84 | 13.68 | 13.72 | 1,038,188 | -0.05(-0.40%) |
Nov 13, 2019 | 13.68 | 13.78 | 13.68 | 13.77 | 896,837 | +0.04(+0.31%) |
Nov 12, 2019 | 13.80 | 13.82 | 13.71 | 13.73 | 1,108,743 | -0.02(-0.13%) |
Nov 11, 2019 | 13.80 | 13.83 | 13.72 | 13.75 | 833,244 | -0.02(-0.13%) |
Nov 08, 2019 | 13.71 | 13.83 | 13.71 | 13.77 | 1,348,743 | +0.05(+0.40%) |
Nov 07, 2019 | 13.77 | 13.79 | 13.69 | 13.71 | 1,214,027 | +0.01(+0.04%) |
Nov 06, 2019 | 13.67 | 13.72 | 13.63 | 13.71 | 1,469,413 | +0.03(+0.22%) |
Nov 05, 2019 | 13.76 | 13.83 | 13.65 | 13.68 | 2,273,220 | -0.07(-0.53%) |
Nov 04, 2019 | 14.09 | 14.09 | 13.72 | 13.75 | 1,936,026 | -0.19(-1.39%) |
Nov 01, 2019 | 13.98 | 14.16 | 13.85 | 13.94 | 1,545,449 | +0.06(+0.44%) |
Oct 31, 2019 | 13.80 | 13.88 | 13.72 | 13.88 | 1,203,547 | +0.08(+0.57%) |
Oct 30, 2019 | 13.80 | 13.82 | 13.69 | 13.80 | 783,328 | +0.00(+0.00%) |
Oct 29, 2019 | 13.68 | 13.82 | 13.68 | 13.80 | 736,672 | +0.11(+0.80%) |
Oct 28, 2019 | 13.73 | 13.80 | 13.69 | 13.69 | 895,730 | -0.01(-0.09%) |
Oct 25, 2019 | 13.71 | 13.80 | 13.70 | 13.71 | 668,271 | -0.03(-0.22%) |
Oct 24, 2019 | 13.97 | 13.97 | 13.72 | 13.74 | 1,280,806 | -0.23(-1.65%) |
Oct 23, 2019 | 13.85 | 13.98 | 13.85 | 13.97 | 1,024,125 | +0.12(+0.83%) |
Oct 22, 2019 | 13.79 | 13.88 | 13.79 | 13.85 | 572,911 | +0.04(+0.26%) |
Oct 21, 2019 | 13.71 | 13.84 | 13.71 | 13.82 | 784,368 | +0.17(+1.24%) |
Oct 18, 2019 | 13.65 | 13.69 | 13.64 | 13.65 | 720,044 | -0.05(-0.40%) |
Oct 17, 2019 | 13.66 | 13.70 | 13.63 | 13.70 | 816,451 | +0.09(+0.67%) |
Oct 16, 2019 | 13.60 | 13.66 | 13.60 | 13.61 | 724,995 | +0.00(+0.00%) |
Oct 15, 2019 | 13.57 | 13.70 | 13.53 | 13.61 | 916,811 | +0.09(+0.67%) |
Oct 14, 2019 | 13.57 | 13.60 | 13.48 | 13.52 | 651,448 | -0.05(-0.36%) |
Oct 11, 2019 | 13.62 | 13.67 | 13.55 | 13.57 | 1,185,674 | +0.10(+0.77%) |
Oct 10, 2019 | 13.35 | 13.51 | 13.30 | 13.46 | 1,249,855 | +0.15(+1.09%) |
Oct 09, 2019 | 13.37 | 13.42 | 13.29 | 13.32 | 1,666,410 | -0.02(-0.13%) |
Oct 08, 2019 | 13.48 | 13.49 | 13.28 | 13.34 | 1,280,079 | -0.14(-1.06%) |
Oct 07, 2019 | 13.41 | 13.50 | 13.40 | 13.48 | 1,328,063 | +0.07(+0.53%) |
Oct 04, 2019 | 13.24 | 13.41 | 13.22 | 13.41 | 1,803,187 | +0.17(+1.30%) |
Oct 03, 2019 | 13.17 | 13.27 | 13.10 | 13.24 | 1,981,222 | +0.05(+0.41%) |
Oct 02, 2019 | 13.09 | 13.19 | 13.03 | 13.18 | 1,835,460 | +0.02(+0.14%) |
Oct 01, 2019 | 13.21 | 13.28 | 13.11 | 13.16 | 1,185,344 | -0.04(-0.27%) |
Sep 30, 2019 | 13.21 | 13.26 | 13.13 | 13.20 | 1,557,816 | -0.01(-0.09%) |
Sep 27, 2019 | 13.28 | 13.31 | 13.17 | 13.21 | 796,252 | -0.06(-0.45%) |
Sep 26, 2019 | 13.30 | 13.33 | 13.27 | 13.27 | 765,570 | -0.01(-0.09%) |
Sep 25, 2019 | 13.18 | 13.35 | 13.18 | 13.28 | 1,274,237 | +0.09(+0.72%) |
Sep 24, 2019 | 13.21 | 13.27 | 13.19 | 13.19 | 1,444,872 | -0.01(-0.09%) |
Sep 23, 2019 | 13.15 | 13.28 | 13.15 | 13.20 | 1,305,302 | +0.05(+0.41%) |
Sep 20, 2019 | 13.13 | 13.21 | 13.09 | 13.15 | 6,377,426 | -0.01(-0.05%) |
Sep 19, 2019 | 13.10 | 13.24 | 13.10 | 13.15 | 1,078,748 | +0.07(+0.50%) |
Sep 18, 2019 | 13.03 | 13.11 | 13.01 | 13.09 | 1,402,996 | +0.05(+0.41%) |
Sep 17, 2019 | 12.96 | 13.07 | 12.92 | 13.03 | 992,470 | +0.05(+0.37%) |
Sep 16, 2019 | 13.03 | 13.06 | 12.94 | 12.99 | 1,130,709 | -0.08(-0.64%) |
Sep 13, 2019 | 13.22 | 13.25 | 13.07 | 13.07 | 1,068,069 | -0.14(-1.03%) |
Sep 12, 2019 | 13.27 | 13.31 | 13.18 | 13.21 | 1,132,404 | -0.05(-0.40%) |
Sep 11, 2019 | 13.15 | 13.27 | 13.15 | 13.26 | 1,283,346 | +0.12(+0.95%) |
Sep 10, 2019 | 13.09 | 13.19 | 13.08 | 13.13 | 2,035,318 | +0.06(+0.45%) |
Sep 09, 2019 | 13.06 | 13.13 | 13.06 | 13.08 | 1,286,785 | +0.04(+0.32%) |
Sep 06, 2019 | 13.06 | 13.09 | 13.02 | 13.03 | 1,180,063 | +0.01(+0.05%) |
Sep 05, 2019 | 13.00 | 13.06 | 12.95 | 13.03 | 1,300,540 | +0.09(+0.69%) |
Sep 04, 2019 | 12.95 | 12.97 | 12.91 | 12.94 | 1,150,136 | +0.05(+0.41%) |
Sep 03, 2019 | 12.90 | 12.90 | 12.80 | 12.89 | 1,182,228 | -0.04(-0.28%) |
Aug 30, 2019 | 12.96 | 13.00 | 12.90 | 12.92 | 1,621,976 | -0.03(-0.23%) |
Aug 29, 2019 | 13.08 | 13.10 | 12.91 | 12.95 | 1,560,359 | -0.08(-0.59%) |
Aug 28, 2019 | 12.99 | 13.05 | 12.95 | 13.03 | 822,126 | +0.02(+0.14%) |
Aug 27, 2019 | 13.21 | 13.23 | 12.98 | 13.01 | 1,461,358 | -0.17(-1.31%) |
Aug 26, 2019 | 13.16 | 13.23 | 13.13 | 13.18 | 1,015,485 | +0.07(+0.54%) |
Aug 23, 2019 | 13.13 | 13.20 | 13.11 | 13.11 | 1,296,435 | -0.07(-0.50%) |
Aug 22, 2019 | 13.21 | 13.23 | 13.17 | 13.18 | 1,018,387 | +0.00(+0.00%) |
Aug 21, 2019 | 13.17 | 13.21 | 13.12 | 13.18 | 1,246,530 | +0.01(+0.04%) |
Aug 20, 2019 | 13.09 | 13.18 | 13.05 | 13.17 | 2,477,036 | +0.08(+0.59%) |
Aug 19, 2019 | 13.09 | 13.13 | 12.99 | 13.09 | 1,641,062 | +0.14(+1.05%) |
Aug 16, 2019 | 12.86 | 13.00 | 12.83 | 12.96 | 2,351,200 | +0.14(+1.07%) |
Aug 15, 2019 | 12.89 | 12.97 | 12.82 | 12.82 | 1,682,409 | -0.05(-0.42%) |
Aug 14, 2019 | 12.95 | 13.00 | 12.81 | 12.87 | 2,768,069 | -0.15(-1.19%) |
Aug 13, 2019 | 13.14 | 13.26 | 13.03 | 13.03 | 2,352,738 | -0.15(-1.17%) |
Aug 12, 2019 | 13.00 | 13.19 | 13.00 | 13.18 | 2,743,957 | +0.13(+1.00%) |
Aug 09, 2019 | 12.81 | 13.13 | 12.80 | 13.05 | 16,893,916 | -0.30(-2.22%) |
Aug 08, 2019 | 13.13 | 13.41 | 13.10 | 13.35 | 1,605,333 | +0.25(+1.90%) |
Aug 07, 2019 | 12.91 | 13.13 | 12.87 | 13.10 | 2,061,226 | +0.17(+1.33%) |
Aug 06, 2019 | 12.94 | 12.98 | 12.89 | 12.93 | 1,654,648 | +0.04(+0.32%) |
Aug 05, 2019 | 12.94 | 13.00 | 12.74 | 12.89 | 1,870,582 | -0.14(-1.09%) |
Aug 02, 2019 | 12.81 | 13.12 | 12.52 | 13.03 | 2,031,722 | +0.08(+0.64%) |
Aug 01, 2019 | 13.07 | 13.12 | 12.93 | 12.94 | 1,201,084 | -0.14(-1.04%) |
Jul 31, 2019 | 13.16 | 13.22 | 13.02 | 13.08 | 1,548,154 | -0.11(-0.81%) |
Jul 30, 2019 | 13.17 | 13.26 | 13.13 | 13.19 | 1,272,891 | +0.04(+0.27%) |
Jul 29, 2019 | 13.15 | 13.22 | 13.11 | 13.15 | 1,240,632 | -0.01(-0.04%) |
Jul 26, 2019 | 13.09 | 13.16 | 13.07 | 13.16 | 901,341 | +0.10(+0.73%) |
Jul 25, 2019 | 13.12 | 13.15 | 13.01 | 13.06 | 1,128,549 | -0.03(-0.23%) |
Jul 24, 2019 | 13.06 | 13.11 | 12.98 | 13.09 | 1,082,795 | +0.01(+0.09%) |
Jul 23, 2019 | 13.05 | 13.09 | 12.97 | 13.08 | 782,519 | +0.04(+0.32%) |
Jul 22, 2019 | 12.99 | 13.08 | 12.96 | 13.04 | 695,949 | +0.04(+0.32%) |
Jul 19, 2019 | 13.12 | 13.14 | 12.99 | 13.00 | 1,188,820 | -0.13(-0.99%) |
Jul 18, 2019 | 13.15 | 13.20 | 13.10 | 13.13 | 873,645 | -0.07(-0.54%) |
Jul 17, 2019 | 13.12 | 13.24 | 13.10 | 13.20 | 1,203,748 | +0.08(+0.59%) |
Jul 16, 2019 | 13.11 | 13.19 | 13.08 | 13.12 | 868,482 | -0.01(-0.04%) |
Jul 15, 2019 | 13.14 | 13.16 | 13.09 | 13.13 | 703,546 | +0.02(+0.18%) |
Jul 12, 2019 | 13.04 | 13.15 | 13.01 | 13.10 | 1,490,109 | +0.04(+0.27%) |
Jul 11, 2019 | 13.03 | 13.10 | 13.00 | 13.07 | 1,508,364 | +0.06(+0.49%) |
Jul 10, 2019 | 13.02 | 13.15 | 12.96 | 13.01 | 1,482,887 | +0.04(+0.31%) |
Jul 09, 2019 | 12.90 | 12.97 | 12.83 | 12.96 | 1,503,440 | +0.04(+0.31%) |
Jul 08, 2019 | 12.91 | 12.96 | 12.84 | 12.92 | 1,415,605 | +0.04(+0.32%) |
Jul 05, 2019 | 12.70 | 12.88 | 12.65 | 12.88 | 1,203,542 | +0.18(+1.42%) |
Jul 03, 2019 | 12.61 | 12.73 | 12.61 | 12.70 | 580,700 | +0.06(+0.51%) |
Jul 02, 2019 | 12.70 | 12.74 | 12.57 | 12.64 | 1,273,700 | -0.05(-0.37%) |
Jul 01, 2019 | 12.78 | 12.78 | 12.64 | 12.69 | 1,299,404 | -0.01(-0.05%) |
Jun 28, 2019 | 12.66 | 12.87 | 12.66 | 12.69 | 5,320,904 | +0.05(+0.41%) |
Jun 27, 2019 | 12.57 | 12.64 | 12.55 | 12.64 | 1,705,808 | +0.10(+0.79%) |
Jun 26, 2019 | 12.52 | 12.62 | 12.51 | 12.54 | 1,081,693 | +0.06(+0.51%) |
Jun 25, 2019 | 12.56 | 12.60 | 12.46 | 12.48 | 1,130,698 | -0.08(-0.65%) |
Jun 24, 2019 | 12.50 | 12.60 | 12.50 | 12.56 | 1,061,132 | +0.06(+0.46%) |
Jun 21, 2019 | 12.67 | 12.69 | 12.50 | 12.50 | 1,951,778 | -0.20(-1.60%) |
Jun 20, 2019 | 12.78 | 12.78 | 12.70 | 12.70 | 1,134,215 | -0.08(-0.64%) |
Jun 19, 2019 | 12.71 | 12.78 | 12.62 | 12.78 | 1,083,215 | +0.14(+1.10%) |
Jun 18, 2019 | 12.69 | 12.73 | 12.60 | 12.64 | 1,124,997 | +0.01(+0.09%) |
Jun 17, 2019 | 12.73 | 12.76 | 12.62 | 12.63 | 1,169,816 | -0.08(-0.64%) |
Jun 14, 2019 | 12.67 | 12.74 | 12.62 | 12.71 | 1,083,996 | +0.06(+0.51%) |
Jun 13, 2019 | 12.60 | 12.68 | 12.55 | 12.65 | 1,184,908 | +0.09(+0.74%) |
Jun 12, 2019 | 12.60 | 12.62 | 12.54 | 12.56 | 1,390,855 | -0.01(-0.09%) |
Jun 11, 2019 | 12.64 | 12.64 | 12.53 | 12.57 | 1,700,799 | -0.03(-0.28%) |
Jun 10, 2019 | 12.52 | 12.62 | 12.42 | 12.60 | 2,529,156 | +0.16(+1.26%) |
Jun 07, 2019 | 12.37 | 12.52 | 12.33 | 12.45 | 3,414,536 | +0.15(+1.18%) |
Jun 06, 2019 | 12.24 | 12.35 | 12.19 | 12.30 | 1,079,147 | +0.06(+0.47%) |
Jun 05, 2019 | 12.32 | 12.35 | 12.19 | 12.24 | 905,202 | -0.08(-0.61%) |
Jun 04, 2019 | 12.37 | 12.38 | 12.23 | 12.32 | 979,313 | +0.02(+0.14%) |