Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.01 | 10.09 | 9.659 | 9.923 | 7,133,928 | -0.15(-1.45%) |
Jun 29, 2020 | 9.777 | 10.30 | 9.486 | 10.07 | 8,064,788 | +0.47(+4.93%) |
Jun 26, 2020 | 10.02 | 10.36 | 9.504 | 9.595 | 10,971,507 | -0.49(-4.87%) |
Jun 25, 2020 | 10.17 | 10.35 | 9.873 | 10.09 | 10,159,075 | -0.19(-1.86%) |
Jun 24, 2020 | 10.78 | 11.21 | 10.26 | 10.28 | 11,096,662 | -0.71(-6.46%) |
Jun 23, 2020 | 10.93 | 11.22 | 10.50 | 10.99 | 8,898,246 | +0.15(+1.34%) |
Jun 22, 2020 | 10.59 | 11.00 | 10.51 | 10.84 | 6,406,346 | +0.34(+3.21%) |
Jun 19, 2020 | 11.48 | 11.53 | 10.37 | 10.51 | 14,248,195 | -0.73(-6.48%) |
Jun 18, 2020 | 10.71 | 11.39 | 10.57 | 11.23 | 7,234,457 | +0.35(+3.18%) |
Jun 17, 2020 | 11.32 | 11.32 | 10.76 | 10.89 | 8,184,146 | -0.42(-3.70%) |
Jun 16, 2020 | 11.81 | 11.88 | 11.04 | 11.31 | 7,899,706 | +0.39(+3.59%) |
Jun 15, 2020 | 10.56 | 11.19 | 10.32 | 10.91 | 6,706,368 | +0.02(+0.17%) |
Jun 12, 2020 | 10.99 | 11.06 | 10.38 | 10.90 | 10,747,745 | +0.47(+4.54%) |
Jun 11, 2020 | 9.886 | 10.47 | 9.832 | 10.42 | 8,608,967 | -0.50(-4.58%) |
Jun 10, 2020 | 11.33 | 11.34 | 10.85 | 10.92 | 8,241,820 | -0.65(-5.59%) |
Jun 09, 2020 | 11.52 | 11.74 | 11.32 | 11.57 | 7,090,706 | -0.32(-2.68%) |
Jun 08, 2020 | 12.23 | 12.28 | 11.58 | 11.89 | 13,183,370 | +0.07(+0.62%) |
Jun 05, 2020 | 12.15 | 12.45 | 11.56 | 11.82 | 12,907,158 | +0.59(+5.27%) |
Jun 04, 2020 | 10.67 | 11.26 | 10.62 | 11.22 | 12,177,557 | +0.48(+4.49%) |
Jun 03, 2020 | 10.29 | 11.06 | 10.14 | 10.74 | 22,787,828 | +1.37(+14.67%) |
Jun 02, 2020 | 9.158 | 9.650 | 8.885 | 9.367 | 21,000,628 | +0.36(+4.04%) |
Jun 01, 2020 | 8.484 | 9.176 | 8.439 | 9.003 | 13,367,702 | +0.66(+7.97%) |
May 29, 2020 | 8.512 | 8.689 | 8.220 | 8.339 | 7,615,507 | -0.35(-3.98%) |
May 28, 2020 | 9.477 | 9.522 | 8.621 | 8.685 | 7,752,293 | -0.69(-7.38%) |
May 27, 2020 | 9.094 | 9.454 | 8.958 | 9.377 | 11,796,995 | +0.70(+8.08%) |
May 26, 2020 | 8.767 | 8.894 | 8.466 | 8.676 | 12,561,077 | +0.51(+6.24%) |
May 22, 2020 | 8.148 | 8.302 | 7.920 | 8.166 | 5,591,758 | +0.00(+0.00%) |
May 21, 2020 | 7.720 | 8.284 | 7.720 | 8.166 | 9,231,118 | +0.46(+6.03%) |
May 20, 2020 | 8.047 | 8.093 | 7.624 | 7.701 | 7,428,472 | -0.18(-2.31%) |
May 19, 2020 | 7.865 | 8.102 | 7.586 | 7.884 | 7,936,759 | -0.09(-1.14%) |
May 18, 2020 | 7.756 | 8.066 | 7.720 | 7.975 | 8,225,709 | +0.66(+8.96%) |
May 15, 2020 | 6.828 | 7.406 | 6.709 | 7.319 | 6,434,959 | +0.43(+6.21%) |
May 14, 2020 | 6.709 | 6.964 | 6.554 | 6.891 | 6,036,074 | -0.04(-0.53%) |
May 13, 2020 | 6.928 | 7.082 | 6.791 | 6.928 | 7,183,515 | -0.04(-0.52%) |
May 12, 2020 | 7.301 | 7.483 | 6.964 | 6.964 | 6,889,442 | -0.27(-3.77%) |
May 11, 2020 | 7.201 | 7.356 | 7.010 | 7.237 | 5,095,799 | -0.13(-1.73%) |
May 08, 2020 | 7.019 | 7.401 | 6.973 | 7.365 | 5,961,510 | +0.49(+7.15%) |
May 07, 2020 | 6.919 | 7.192 | 6.782 | 6.873 | 5,120,961 | +0.11(+1.62%) |
May 06, 2020 | 6.828 | 6.928 | 6.623 | 6.764 | 5,606,175 | +0.17(+2.62%) |
May 05, 2020 | 6.973 | 7.173 | 6.573 | 6.591 | 5,231,262 | -0.19(-2.82%) |
May 04, 2020 | 6.746 | 7.037 | 6.573 | 6.782 | 5,863,864 | -0.27(-3.87%) |
May 01, 2020 | 6.946 | 7.055 | 6.782 | 7.055 | 5,973,264 | -0.18(-2.52%) |
Apr 30, 2020 | 7.419 | 7.501 | 7.192 | 7.237 | 10,737,420 | -0.42(-5.47%) |
Apr 29, 2020 | 7.665 | 7.802 | 7.419 | 7.656 | 8,456,468 | +0.26(+3.57%) |
Apr 28, 2020 | 7.392 | 7.583 | 7.019 | 7.392 | 11,262,940 | +0.30(+4.24%) |
Apr 27, 2020 | 6.363 | 7.146 | 6.309 | 7.092 | 16,485,482 | +0.87(+14.06%) |
Apr 24, 2020 | 6.400 | 6.418 | 5.949 | 6.218 | 20,326,476 | -0.15(-2.29%) |
Apr 23, 2020 | 6.036 | 6.473 | 5.990 | 6.363 | 33,632,532 | +0.24(+3.86%) |
Apr 22, 2020 | 6.837 | 7.073 | 6.081 | 6.127 | 47,382,028 | -1.47(-19.30%) |
Apr 21, 2020 | 7.456 | 7.829 | 7.301 | 7.592 | 3,554,555 | -0.15(-1.88%) |
Apr 20, 2020 | 7.947 | 8.138 | 7.638 | 7.738 | 4,061,717 | -0.67(-8.01%) |
Apr 17, 2020 | 8.575 | 8.967 | 8.348 | 8.412 | 4,610,586 | -0.24(-2.74%) |
Apr 16, 2020 | 7.811 | 8.120 | 7.656 | 8.648 | 3,262,566 | +0.86(+11.11%) |
Apr 15, 2020 | 7.856 | 7.993 | 7.469 | 7.783 | 4,350,628 | -0.88(-10.19%) |
Apr 14, 2020 | 8.384 | 8.757 | 8.220 | 8.666 | 5,879,106 | +0.56(+6.97%) |
Apr 13, 2020 | 8.785 | 8.867 | 7.897 | 8.102 | 3,897,395 | -0.66(-7.58%) |
Apr 09, 2020 | 8.894 | 9.317 | 8.621 | 8.767 | 6,749,018 | +0.24(+2.77%) |
Apr 08, 2020 | 8.257 | 8.639 | 7.774 | 8.530 | 9,272,345 | +0.37(+4.58%) |
Apr 07, 2020 | 8.138 | 9.094 | 8.038 | 8.157 | 8,310,535 | +0.71(+9.54%) |
Apr 06, 2020 | 6.482 | 7.492 | 6.400 | 7.447 | 6,816,110 | +1.30(+21.19%) |
Apr 03, 2020 | 6.190 | 6.427 | 6.026 | 6.145 | 7,605,731 | -0.04(-0.59%) |
Apr 02, 2020 | 6.281 | 6.627 | 6.036 | 6.181 | 4,683,339 | -0.21(-3.28%) |
Apr 01, 2020 | 6.964 | 6.962 | 6.245 | 6.391 | 4,148,312 | -0.85(-11.70%) |
Mar 31, 2020 | 7.392 | 7.674 | 7.101 | 7.237 | 5,633,037 | -0.18(-2.45%) |
Mar 30, 2020 | 7.337 | 7.574 | 7.146 | 7.419 | 3,791,342 | +0.01(+0.12%) |
Mar 27, 2020 | 7.465 | 7.620 | 7.146 | 7.410 | 4,550,059 | -0.44(-5.57%) |
Mar 26, 2020 | 7.865 | 8.475 | 7.583 | 7.847 | 8,614,057 | +0.05(+0.70%) |
Mar 25, 2020 | 7.492 | 8.134 | 7.028 | 7.793 | 6,115,759 | +0.38(+5.16%) |
Mar 24, 2020 | 7.392 | 7.893 | 7.328 | 7.410 | 5,999,571 | +0.36(+5.03%) |
Mar 23, 2020 | 7.874 | 8.020 | 7.046 | 7.055 | 4,712,467 | -0.90(-11.33%) |
Mar 20, 2020 | 8.421 | 8.603 | 7.747 | 7.956 | 8,175,079 | -0.39(-4.69%) |
Mar 19, 2020 | 6.946 | 8.375 | 6.755 | 8.348 | 6,455,065 | +1.22(+17.11%) |
Mar 18, 2020 | 7.465 | 7.811 | 6.463 | 7.128 | 5,422,725 | -0.88(-11.02%) |
Mar 17, 2020 | 7.711 | 8.503 | 7.447 | 8.011 | 7,324,524 | +0.24(+3.04%) |
Mar 16, 2020 | 8.011 | 8.184 | 7.519 | 7.774 | 6,264,329 | -1.42(-15.45%) |
Mar 13, 2020 | 8.839 | 9.204 | 8.143 | 9.194 | 7,366,480 | +1.06(+12.98%) |
Mar 12, 2020 | 8.266 | 8.493 | 7.738 | 8.138 | 8,758,591 | -0.66(-7.45%) |
Mar 11, 2020 | 9.495 | 9.513 | 8.694 | 8.794 | 9,401,462 | -0.83(-8.61%) |
Mar 10, 2020 | 10.38 | 10.60 | 9.531 | 9.622 | 5,800,181 | -0.32(-3.21%) |
Mar 09, 2020 | 10.07 | 10.83 | 9.773 | 9.941 | 7,036,134 | -0.93(-8.54%) |
Mar 06, 2020 | 10.30 | 11.12 | 10.21 | 10.87 | 8,102,798 | +0.07(+0.68%) |
Mar 05, 2020 | 12.00 | 12.26 | 10.67 | 10.80 | 8,915,083 | -0.92(-7.85%) |
Mar 04, 2020 | 11.55 | 11.74 | 11.16 | 11.72 | 5,918,396 | +0.26(+2.31%) |
Mar 03, 2020 | 11.79 | 12.28 | 11.25 | 11.45 | 7,102,288 | -0.45(-3.75%) |
Mar 02, 2020 | 11.74 | 11.92 | 11.14 | 11.90 | 6,701,188 | +0.17(+1.47%) |
Feb 28, 2020 | 11.32 | 11.83 | 11.32 | 11.73 | 7,600,129 | +0.06(+0.55%) |
Feb 27, 2020 | 11.44 | 12.07 | 11.17 | 11.66 | 7,849,013 | -0.15(-1.23%) |
Feb 26, 2020 | 12.41 | 12.54 | 11.73 | 11.81 | 5,387,003 | -0.43(-3.50%) |
Feb 25, 2020 | 12.88 | 12.88 | 11.91 | 12.23 | 9,311,250 | -0.60(-4.68%) |
Feb 24, 2020 | 12.99 | 13.29 | 12.75 | 12.84 | 6,016,770 | -0.64(-4.73%) |
Feb 21, 2020 | 13.34 | 13.71 | 13.28 | 13.47 | 4,956,281 | +0.04(+0.27%) |
Feb 20, 2020 | 12.75 | 13.63 | 12.71 | 13.44 | 7,751,512 | +0.68(+5.35%) |
Feb 19, 2020 | 12.88 | 13.04 | 12.71 | 12.75 | 6,179,581 | -0.30(-2.30%) |
Feb 18, 2020 | 13.18 | 13.44 | 12.88 | 13.05 | 5,572,620 | -0.44(-3.24%) |
Feb 14, 2020 | 13.45 | 13.61 | 13.35 | 13.49 | 2,282,993 | +0.05(+0.41%) |
Feb 13, 2020 | 13.50 | 13.61 | 13.31 | 13.44 | 2,428,106 | -0.18(-1.34%) |
Feb 12, 2020 | 13.34 | 13.71 | 13.34 | 13.62 | 3,129,095 | +0.36(+2.75%) |
Feb 11, 2020 | 13.08 | 13.29 | 12.84 | 13.25 | 2,435,000 | +0.24(+1.82%) |
Feb 10, 2020 | 12.96 | 13.15 | 12.85 | 13.02 | 2,182,998 | +0.05(+0.35%) |
Feb 07, 2020 | 13.29 | 13.35 | 12.88 | 12.97 | 2,558,714 | -0.39(-2.93%) |
Feb 06, 2020 | 13.70 | 13.70 | 13.26 | 13.36 | 2,399,775 | -0.21(-1.54%) |
Feb 05, 2020 | 13.32 | 13.68 | 13.20 | 13.57 | 4,905,103 | +0.41(+3.11%) |
Feb 04, 2020 | 13.35 | 13.45 | 12.97 | 13.16 | 3,921,089 | +0.06(+0.49%) |
Feb 03, 2020 | 12.94 | 13.46 | 12.81 | 13.10 | 3,344,924 | -0.01(-0.07%) |
Jan 31, 2020 | 13.51 | 13.51 | 13.01 | 13.11 | 5,287,695 | -0.44(-3.23%) |
Jan 30, 2020 | 13.31 | 13.57 | 13.23 | 13.55 | 3,579,928 | +0.11(+0.81%) |
Jan 29, 2020 | 13.46 | 13.60 | 13.39 | 13.44 | 2,909,131 | +0.03(+0.20%) |
Jan 28, 2020 | 13.32 | 13.47 | 13.22 | 13.41 | 2,905,978 | +0.20(+1.52%) |
Jan 27, 2020 | 12.96 | 13.30 | 12.92 | 13.21 | 4,394,262 | -0.01(-0.07%) |
Jan 24, 2020 | 13.39 | 13.39 | 13.06 | 13.22 | 2,586,946 | -0.15(-1.16%) |
Jan 23, 2020 | 13.28 | 13.40 | 12.97 | 13.37 | 2,932,207 | +0.03(+0.20%) |
Jan 22, 2020 | 13.15 | 13.50 | 13.06 | 13.35 | 3,795,449 | +0.25(+1.88%) |
Jan 21, 2020 | 13.36 | 13.36 | 12.97 | 13.10 | 4,811,793 | -0.28(-2.11%) |
Jan 17, 2020 | 13.45 | 13.47 | 13.20 | 13.38 | 3,459,587 | -0.01(-0.07%) |
Jan 16, 2020 | 13.13 | 13.40 | 13.11 | 13.39 | 4,021,442 | +0.40(+3.08%) |
Jan 15, 2020 | 13.34 | 13.39 | 12.95 | 12.99 | 4,875,251 | -0.42(-3.12%) |
Jan 14, 2020 | 13.29 | 13.52 | 13.17 | 13.41 | 4,186,648 | +0.12(+0.89%) |
Jan 13, 2020 | 12.94 | 13.47 | 12.88 | 13.29 | 6,777,011 | +0.41(+3.18%) |
Jan 10, 2020 | 12.95 | 13.13 | 12.73 | 12.88 | 5,942,945 | -0.17(-1.33%) |
Jan 09, 2020 | 13.07 | 13.15 | 12.67 | 13.05 | 5,594,946 | -0.05(-0.42%) |
Jan 08, 2020 | 13.08 | 13.32 | 13.04 | 13.11 | 5,076,119 | +0.11(+0.84%) |
Jan 07, 2020 | 13.01 | 13.25 | 12.69 | 13.00 | 5,978,539 | -0.14(-1.04%) |
Jan 06, 2020 | 12.96 | 13.15 | 12.87 | 13.14 | 4,146,755 | +0.04(+0.28%) |
Jan 03, 2020 | 12.84 | 13.16 | 12.82 | 13.10 | 3,836,149 | +0.13(+0.98%) |
Jan 02, 2020 | 13.41 | 13.41 | 12.85 | 12.97 | 5,187,093 | -0.28(-2.15%) |
Dec 31, 2019 | 13.12 | 13.30 | 13.00 | 13.26 | 3,448,341 | +0.09(+0.69%) |
Dec 30, 2019 | 13.11 | 13.31 | 12.82 | 13.17 | 3,891,399 | +0.11(+0.83%) |
Dec 27, 2019 | 13.25 | 13.31 | 12.94 | 13.06 | 2,966,540 | -0.13(-0.96%) |
Dec 26, 2019 | 13.00 | 13.19 | 12.93 | 13.18 | 2,691,229 | +0.24(+1.88%) |
Dec 24, 2019 | 12.88 | 13.14 | 12.88 | 12.94 | 2,651,179 | +0.13(+0.99%) |
Dec 23, 2019 | 13.18 | 13.18 | 12.77 | 12.81 | 5,175,716 | -0.36(-2.74%) |
Dec 20, 2019 | 13.35 | 13.44 | 13.14 | 13.18 | 6,005,933 | -0.17(-1.28%) |
Dec 19, 2019 | 13.35 | 13.42 | 13.20 | 13.35 | 3,487,567 | +0.02(+0.14%) |
Dec 18, 2019 | 13.30 | 13.50 | 13.27 | 13.33 | 4,382,516 | +0.13(+0.96%) |
Dec 17, 2019 | 13.20 | 13.26 | 12.89 | 13.20 | 4,296,026 | +0.01(+0.07%) |
Dec 16, 2019 | 13.24 | 13.41 | 13.10 | 13.19 | 4,900,897 | +0.15(+1.18%) |
Dec 13, 2019 | 13.41 | 13.41 | 12.84 | 13.04 | 11,078,537 | -0.34(-2.56%) |
Dec 12, 2019 | 12.63 | 13.49 | 12.54 | 13.38 | 11,415,640 | +0.64(+5.02%) |
Dec 11, 2019 | 12.44 | 13.03 | 12.43 | 12.74 | 18,558,774 | -0.89(-6.55%) |
Dec 10, 2019 | 13.75 | 13.86 | 13.59 | 13.64 | 9,681,897 | -0.20(-1.43%) |
Dec 09, 2019 | 13.66 | 14.01 | 13.59 | 13.83 | 3,983,092 | +0.13(+0.92%) |
Dec 06, 2019 | 13.81 | 13.93 | 13.66 | 13.71 | 4,168,991 | +0.10(+0.73%) |
Dec 05, 2019 | 13.68 | 13.85 | 13.55 | 13.61 | 5,690,202 | +0.02(+0.13%) |
Dec 04, 2019 | 13.53 | 13.71 | 13.40 | 13.59 | 4,455,907 | +0.16(+1.21%) |
Dec 03, 2019 | 13.34 | 13.43 | 13.21 | 13.43 | 6,203,791 | -0.11(-0.80%) |
Dec 02, 2019 | 13.52 | 13.58 | 13.19 | 13.54 | 4,721,555 | +0.04(+0.27%) |
Nov 29, 2019 | 13.50 | 13.67 | 13.37 | 13.50 | 2,171,042 | -0.03(-0.20%) |
Nov 27, 2019 | 13.45 | 13.55 | 13.34 | 13.53 | 3,905,969 | +0.16(+1.22%) |
Nov 26, 2019 | 13.32 | 13.42 | 13.05 | 13.37 | 4,265,778 | -0.02(-0.14%) |
Nov 25, 2019 | 12.97 | 13.43 | 12.64 | 13.38 | 6,645,260 | +0.18(+1.37%) |
Nov 22, 2019 | 13.09 | 13.32 | 13.00 | 13.20 | 4,911,596 | +0.25(+1.95%) |
Nov 21, 2019 | 13.08 | 13.17 | 12.71 | 12.95 | 7,101,408 | -0.08(-0.62%) |
Nov 20, 2019 | 13.44 | 13.48 | 13.00 | 13.03 | 7,261,130 | -0.71(-5.18%) |
Nov 19, 2019 | 13.93 | 14.09 | 13.71 | 13.74 | 6,671,754 | -0.47(-3.30%) |
Nov 18, 2019 | 14.87 | 14.94 | 14.15 | 14.21 | 4,644,022 | -0.72(-4.83%) |
Nov 15, 2019 | 14.73 | 15.07 | 14.66 | 14.93 | 3,094,614 | +0.36(+2.48%) |
Nov 14, 2019 | 14.49 | 14.74 | 14.46 | 14.57 | 2,550,036 | +0.14(+1.00%) |
Nov 13, 2019 | 14.29 | 14.54 | 14.27 | 14.43 | 3,641,345 | +0.00(+0.00%) |
Nov 12, 2019 | 14.60 | 14.72 | 14.38 | 14.43 | 4,055,355 | -0.13(-0.87%) |
Nov 11, 2019 | 14.63 | 14.67 | 14.43 | 14.56 | 2,021,612 | -0.14(-0.92%) |
Nov 08, 2019 | 14.85 | 14.93 | 14.42 | 14.69 | 4,101,128 | -0.28(-1.87%) |
Nov 07, 2019 | 14.99 | 15.12 | 14.90 | 14.97 | 2,691,435 | +0.21(+1.40%) |
Nov 06, 2019 | 14.91 | 14.99 | 14.58 | 14.76 | 2,591,257 | -0.15(-1.03%) |
Nov 05, 2019 | 14.84 | 15.17 | 14.69 | 14.92 | 3,913,077 | +0.30(+2.04%) |
Nov 04, 2019 | 14.34 | 14.65 | 14.22 | 14.62 | 3,577,487 | +0.46(+3.25%) |
Nov 01, 2019 | 14.04 | 14.32 | 13.92 | 14.16 | 4,034,929 | +0.29(+2.08%) |
Oct 31, 2019 | 14.15 | 14.23 | 13.65 | 13.87 | 5,240,833 | -0.37(-2.60%) |
Oct 30, 2019 | 14.57 | 14.76 | 14.05 | 14.24 | 4,217,372 | -0.35(-2.41%) |
Oct 29, 2019 | 14.54 | 14.72 | 14.39 | 14.59 | 4,672,776 | -0.06(-0.43%) |
Oct 28, 2019 | 14.60 | 14.75 | 14.47 | 14.65 | 6,134,676 | -0.37(-2.46%) |
Oct 25, 2019 | 14.61 | 15.17 | 14.58 | 15.02 | 4,660,106 | +0.26(+1.77%) |
Oct 24, 2019 | 14.77 | 14.79 | 14.48 | 14.76 | 3,574,597 | +0.02(+0.12%) |
Oct 23, 2019 | 14.92 | 14.92 | 14.52 | 14.74 | 4,126,626 | -0.11(-0.73%) |
Oct 22, 2019 | 14.27 | 14.85 | 14.18 | 14.85 | 6,191,747 | +0.62(+4.37%) |
Oct 21, 2019 | 13.77 | 14.34 | 13.77 | 14.23 | 6,076,328 | +0.60(+4.37%) |
Oct 18, 2019 | 13.64 | 13.92 | 13.58 | 13.64 | 3,306,628 | -0.32(-2.26%) |
Oct 17, 2019 | 13.62 | 13.98 | 13.55 | 13.95 | 3,126,487 | +0.41(+3.06%) |
Oct 16, 2019 | 13.46 | 13.77 | 13.44 | 13.54 | 2,801,684 | +0.05(+0.33%) |
Oct 15, 2019 | 13.27 | 13.78 | 13.13 | 13.49 | 3,730,836 | +0.27(+2.05%) |
Oct 14, 2019 | 13.47 | 13.54 | 13.08 | 13.22 | 4,117,496 | -0.34(-2.53%) |
Oct 11, 2019 | 13.27 | 13.83 | 13.27 | 13.56 | 5,921,770 | +0.54(+4.15%) |
Oct 10, 2019 | 12.99 | 13.39 | 12.96 | 13.02 | 4,142,982 | +0.09(+0.68%) |
Oct 09, 2019 | 12.97 | 13.06 | 12.67 | 12.93 | 4,059,586 | +0.07(+0.56%) |
Oct 08, 2019 | 12.82 | 12.97 | 12.56 | 12.86 | 5,401,127 | -0.18(-1.37%) |
Oct 07, 2019 | 13.24 | 13.30 | 12.96 | 13.04 | 7,034,331 | -0.25(-1.88%) |
Oct 04, 2019 | 13.74 | 13.85 | 13.27 | 13.29 | 3,617,418 | -0.44(-3.19%) |
Oct 03, 2019 | 13.61 | 13.75 | 13.27 | 13.73 | 4,238,829 | +0.04(+0.33%) |
Oct 02, 2019 | 13.86 | 13.94 | 13.62 | 13.68 | 4,041,381 | -0.28(-1.98%) |
Oct 01, 2019 | 14.60 | 14.71 | 13.93 | 13.96 | 4,762,873 | -0.53(-3.64%) |
Sep 30, 2019 | 14.31 | 14.68 | 14.31 | 14.49 | 4,167,632 | +0.21(+1.50%) |
Sep 27, 2019 | 14.48 | 14.55 | 14.23 | 14.27 | 3,667,459 | -0.11(-0.75%) |
Sep 26, 2019 | 14.60 | 14.60 | 14.22 | 14.38 | 2,213,933 | -0.23(-1.59%) |
Sep 25, 2019 | 14.52 | 14.75 | 14.30 | 14.61 | 2,928,492 | +0.19(+1.30%) |
Sep 24, 2019 | 14.59 | 14.85 | 14.27 | 14.43 | 3,839,122 | -0.04(-0.31%) |
Sep 23, 2019 | 14.47 | 14.69 | 14.37 | 14.47 | 2,931,105 | -0.04(-0.25%) |
Sep 20, 2019 | 14.85 | 15.12 | 14.47 | 14.51 | 6,399,470 | -0.34(-2.29%) |
Sep 19, 2019 | 14.93 | 14.99 | 14.70 | 14.85 | 3,357,467 | -0.06(-0.42%) |
Sep 18, 2019 | 15.30 | 15.43 | 14.69 | 14.91 | 4,691,719 | +0.12(+0.85%) |
Sep 17, 2019 | 15.13 | 15.17 | 14.71 | 14.78 | 3,360,243 | -0.40(-2.65%) |
Sep 16, 2019 | 15.81 | 15.85 | 15.10 | 15.19 | 3,889,426 | -0.81(-5.08%) |
Sep 13, 2019 | 15.87 | 16.09 | 15.56 | 16.00 | 3,367,547 | +0.28(+1.76%) |
Sep 12, 2019 | 15.52 | 15.97 | 15.30 | 15.72 | 4,918,715 | +0.08(+0.51%) |
Sep 11, 2019 | 15.52 | 15.74 | 14.99 | 15.64 | 4,567,323 | +0.17(+1.10%) |
Sep 10, 2019 | 15.06 | 15.49 | 14.94 | 15.47 | 6,538,846 | +0.36(+2.36%) |
Sep 09, 2019 | 14.33 | 15.22 | 14.30 | 15.11 | 8,022,507 | +0.82(+5.75%) |
Sep 06, 2019 | 14.60 | 15.32 | 14.28 | 14.29 | 12,727,855 | -0.25(-1.72%) |
Sep 05, 2019 | 13.01 | 14.64 | 13.01 | 14.54 | 11,805,809 | +1.70(+13.21%) |
Sep 04, 2019 | 12.68 | 13.09 | 12.20 | 12.85 | 29,660,520 | -1.69(-11.62%) |
Sep 03, 2019 | 14.83 | 14.91 | 14.34 | 14.53 | 7,592,932 | -0.49(-3.27%) |
Aug 30, 2019 | 15.26 | 15.39 | 14.95 | 15.02 | 3,319,857 | -0.12(-0.77%) |
Aug 29, 2019 | 14.97 | 15.43 | 14.94 | 15.14 | 4,700,604 | +0.03(+0.18%) |
Aug 28, 2019 | 14.44 | 15.22 | 14.29 | 15.11 | 4,395,486 | +0.65(+4.51%) |
Aug 27, 2019 | 14.63 | 14.69 | 14.41 | 14.46 | 3,334,685 | -0.04(-0.25%) |
Aug 26, 2019 | 14.56 | 14.60 | 14.20 | 14.50 | 3,898,884 | +0.12(+0.87%) |
Aug 23, 2019 | 14.75 | 14.96 | 14.32 | 14.37 | 4,138,542 | -0.71(-4.74%) |
Aug 22, 2019 | 14.53 | 15.12 | 14.53 | 15.09 | 5,135,724 | +0.63(+4.32%) |
Aug 21, 2019 | 14.34 | 14.61 | 14.20 | 14.46 | 4,181,269 | +0.31(+2.21%) |
Aug 20, 2019 | 14.08 | 14.28 | 13.85 | 14.15 | 3,814,829 | -0.05(-0.38%) |
Aug 19, 2019 | 14.16 | 14.40 | 13.95 | 14.20 | 5,094,952 | +0.45(+3.25%) |
Aug 16, 2019 | 13.37 | 13.93 | 13.34 | 13.76 | 4,873,713 | +0.54(+4.12%) |
Aug 15, 2019 | 13.48 | 13.61 | 12.97 | 13.21 | 5,089,363 | -0.23(-1.73%) |
Aug 14, 2019 | 14.03 | 14.11 | 13.42 | 13.44 | 6,215,154 | -1.19(-8.12%) |
Aug 13, 2019 | 13.84 | 15.06 | 13.70 | 14.63 | 6,846,880 | +0.75(+5.41%) |
Aug 12, 2019 | 14.25 | 14.28 | 13.75 | 13.88 | 3,555,238 | -0.47(-3.30%) |
Aug 09, 2019 | 14.87 | 14.94 | 14.28 | 14.35 | 3,492,930 | -0.61(-4.06%) |
Aug 08, 2019 | 14.85 | 15.13 | 14.68 | 14.96 | 4,346,459 | +0.22(+1.52%) |
Aug 07, 2019 | 14.34 | 14.79 | 14.31 | 14.74 | 3,334,886 | +0.18(+1.23%) |
Aug 06, 2019 | 14.27 | 14.74 | 14.23 | 14.56 | 4,472,710 | +0.40(+2.84%) |
Aug 05, 2019 | 14.28 | 14.35 | 13.84 | 14.16 | 4,456,692 | -0.46(-3.12%) |
Aug 02, 2019 | 14.53 | 14.81 | 14.41 | 14.61 | 4,852,443 | +0.05(+0.37%) |
Aug 01, 2019 | 15.80 | 16.14 | 14.29 | 14.56 | 7,300,908 | -1.24(-7.86%) |
Jul 31, 2019 | 15.90 | 16.03 | 15.69 | 15.80 | 3,160,056 | -0.02(-0.11%) |
Jul 30, 2019 | 15.71 | 15.90 | 15.52 | 15.82 | 3,347,557 | -0.03(-0.17%) |
Jul 29, 2019 | 15.69 | 15.91 | 15.45 | 15.85 | 3,242,746 | +0.19(+1.20%) |
Jul 26, 2019 | 15.54 | 15.78 | 15.31 | 15.66 | 2,513,933 | +0.14(+0.92%) |
Jul 25, 2019 | 16.00 | 16.09 | 15.40 | 15.52 | 5,689,066 | -0.49(-3.07%) |
Jul 24, 2019 | 15.70 | 16.07 | 15.55 | 16.01 | 4,474,059 | +0.29(+1.88%) |
Jul 23, 2019 | 15.94 | 15.99 | 15.48 | 15.71 | 4,009,180 | -0.04(-0.28%) |
Jul 22, 2019 | 16.32 | 16.34 | 15.35 | 15.76 | 6,178,090 | -0.52(-3.18%) |
Jul 19, 2019 | 16.02 | 16.45 | 16.01 | 16.28 | 4,855,577 | +0.29(+1.79%) |
Jul 18, 2019 | 16.08 | 16.25 | 15.97 | 15.99 | 4,239,146 | -0.18(-1.10%) |
Jul 17, 2019 | 16.31 | 16.38 | 15.75 | 16.17 | 5,381,148 | -0.19(-1.15%) |
Jul 16, 2019 | 15.50 | 16.37 | 15.46 | 16.36 | 8,951,173 | +0.80(+5.17%) |
Jul 15, 2019 | 15.12 | 15.66 | 15.10 | 15.55 | 6,281,749 | +0.55(+3.69%) |
Jul 12, 2019 | 14.87 | 15.19 | 14.66 | 15.00 | 3,890,238 | +0.14(+0.96%) |
Jul 11, 2019 | 15.24 | 15.36 | 14.75 | 14.85 | 4,067,942 | +0.06(+0.41%) |
Jul 10, 2019 | 15.03 | 15.11 | 14.71 | 14.79 | 4,101,550 | -0.13(-0.89%) |
Jul 09, 2019 | 15.09 | 15.29 | 14.82 | 14.93 | 5,439,617 | -0.24(-1.58%) |
Jul 08, 2019 | 15.18 | 15.55 | 15.00 | 15.17 | 4,601,737 | -0.02(-0.12%) |
Jul 05, 2019 | 14.83 | 15.30 | 14.79 | 15.18 | 3,303,395 | +0.28(+1.90%) |
Jul 03, 2019 | 14.69 | 14.94 | 14.62 | 14.90 | 2,474,978 | +0.27(+1.88%) |
Jul 02, 2019 | 15.08 | 15.18 | 14.57 | 14.63 | 3,536,423 | -0.45(-3.00%) |