Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.70 | 12.08 | 11.58 | 11.62 | 132,167 | -0.22(-1.85%) |
Mar 30, 2020 | 11.71 | 11.93 | 11.57 | 11.84 | 241,128 | +0.10(+0.85%) |
Mar 27, 2020 | 11.93 | 12.02 | 11.46 | 11.74 | 318,171 | -0.24(-2.03%) |
Mar 26, 2020 | 11.35 | 12.02 | 11.35 | 11.98 | 203,444 | +0.70(+6.20%) |
Mar 25, 2020 | 10.67 | 11.75 | 10.67 | 11.28 | 206,582 | +0.45(+4.15%) |
Mar 24, 2020 | 10.08 | 11.28 | 10.05 | 10.83 | 322,684 | +1.06(+10.80%) |
Mar 23, 2020 | 10.09 | 10.19 | 9.435 | 9.778 | 683,204 | -0.62(-5.95%) |
Mar 20, 2020 | 10.27 | 10.90 | 10.19 | 10.40 | 294,804 | +0.12(+1.22%) |
Mar 19, 2020 | 9.135 | 10.45 | 9.135 | 10.27 | 306,377 | +1.10(+11.99%) |
Mar 18, 2020 | 10.07 | 10.32 | 9.135 | 9.172 | 375,986 | -1.54(-14.40%) |
Mar 17, 2020 | 10.36 | 10.99 | 10.25 | 10.72 | 331,428 | +0.32(+3.13%) |
Mar 16, 2020 | 10.62 | 10.75 | 10.19 | 10.39 | 236,264 | -0.94(-8.32%) |
Mar 13, 2020 | 10.93 | 11.33 | 10.59 | 11.33 | 401,075 | +0.94(+9.08%) |
Mar 12, 2020 | 11.01 | 11.23 | 10.38 | 10.39 | 675,724 | -1.45(-12.27%) |
Mar 11, 2020 | 12.59 | 12.68 | 11.73 | 11.84 | 446,698 | -0.96(-7.49%) |
Mar 10, 2020 | 12.75 | 12.91 | 12.41 | 12.80 | 172,395 | +0.37(+3.00%) |
Mar 09, 2020 | 12.37 | 12.69 | 12.31 | 12.43 | 181,597 | -0.94(-7.04%) |
Mar 06, 2020 | 13.05 | 13.40 | 13.02 | 13.37 | 273,875 | -0.06(-0.45%) |
Mar 05, 2020 | 13.55 | 13.66 | 13.38 | 13.43 | 138,016 | -0.40(-2.87%) |
Mar 04, 2020 | 13.57 | 13.85 | 13.49 | 13.83 | 139,779 | +0.48(+3.62%) |
Mar 03, 2020 | 13.59 | 13.83 | 13.19 | 13.35 | 244,120 | -0.18(-1.31%) |
Mar 02, 2020 | 12.88 | 13.58 | 12.80 | 13.52 | 408,630 | +0.76(+5.98%) |
Feb 28, 2020 | 12.82 | 12.95 | 12.39 | 12.76 | 478,177 | -0.47(-3.56%) |
Feb 27, 2020 | 13.57 | 13.65 | 13.10 | 13.23 | 261,582 | -0.57(-4.16%) |
Feb 26, 2020 | 13.76 | 14.04 | 13.76 | 13.81 | 154,015 | +0.00(+0.00%) |
Feb 25, 2020 | 14.32 | 14.35 | 13.71 | 13.81 | 198,576 | -0.47(-3.29%) |
Feb 24, 2020 | 14.50 | 14.50 | 14.17 | 14.28 | 127,410 | -0.53(-3.55%) |
Feb 21, 2020 | 14.91 | 14.96 | 14.76 | 14.80 | 98,385 | -0.17(-1.14%) |
Feb 20, 2020 | 15.03 | 15.06 | 14.89 | 14.97 | 105,397 | -0.06(-0.41%) |
Feb 19, 2020 | 14.90 | 15.05 | 14.90 | 15.03 | 91,513 | +0.18(+1.23%) |
Feb 18, 2020 | 14.86 | 14.87 | 14.80 | 14.85 | 70,520 | -0.01(-0.08%) |
Feb 14, 2020 | 14.81 | 14.90 | 14.80 | 14.86 | 88,727 | +0.09(+0.58%) |
Feb 13, 2020 | 14.83 | 14.89 | 14.73 | 14.78 | 158,988 | -0.05(-0.37%) |
Feb 12, 2020 | 14.89 | 14.90 | 14.81 | 14.83 | 108,428 | +0.01(+0.08%) |
Feb 11, 2020 | 14.81 | 14.90 | 14.80 | 14.82 | 128,569 | +0.05(+0.37%) |
Feb 10, 2020 | 14.64 | 14.76 | 14.63 | 14.76 | 107,330 | +0.13(+0.92%) |
Feb 07, 2020 | 14.61 | 14.65 | 14.54 | 14.63 | 61,716 | -0.01(-0.04%) |
Feb 06, 2020 | 14.67 | 14.67 | 14.59 | 14.64 | 85,004 | +0.02(+0.17%) |
Feb 05, 2020 | 14.64 | 14.64 | 14.54 | 14.61 | 106,042 | +0.07(+0.46%) |
Feb 04, 2020 | 14.38 | 14.55 | 14.38 | 14.54 | 119,195 | +0.27(+1.93%) |
Feb 03, 2020 | 14.17 | 14.29 | 14.17 | 14.27 | 109,669 | +0.13(+0.95%) |
Jan 31, 2020 | 14.42 | 14.42 | 14.11 | 14.14 | 78,086 | -0.29(-1.99%) |
Jan 30, 2020 | 14.37 | 14.42 | 14.28 | 14.42 | 81,620 | +0.03(+0.21%) |
Jan 29, 2020 | 14.40 | 14.40 | 14.32 | 14.39 | 111,341 | +0.08(+0.55%) |
Jan 28, 2020 | 14.32 | 14.39 | 14.30 | 14.31 | 111,756 | +0.05(+0.34%) |
Jan 27, 2020 | 14.38 | 14.40 | 14.25 | 14.26 | 118,863 | -0.29(-2.01%) |
Jan 24, 2020 | 14.66 | 14.67 | 14.47 | 14.56 | 120,485 | -0.07(-0.50%) |
Jan 23, 2020 | 14.53 | 14.63 | 14.44 | 14.63 | 157,988 | +0.09(+0.59%) |
Jan 22, 2020 | 14.45 | 14.57 | 14.42 | 14.54 | 98,731 | +0.17(+1.19%) |
Jan 21, 2020 | 14.52 | 14.56 | 14.37 | 14.37 | 111,747 | -0.16(-1.13%) |
Jan 17, 2020 | 14.58 | 14.60 | 14.51 | 14.54 | 71,701 | -0.01(-0.04%) |
Jan 16, 2020 | 14.53 | 14.58 | 14.45 | 14.54 | 131,686 | +0.02(+0.17%) |
Jan 15, 2020 | 14.40 | 14.52 | 14.37 | 14.52 | 117,419 | +0.10(+0.72%) |
Jan 14, 2020 | 14.37 | 14.45 | 14.34 | 14.42 | 95,535 | +0.05(+0.34%) |
Jan 13, 2020 | 14.43 | 14.47 | 14.36 | 14.37 | 111,894 | -0.04(-0.25%) |
Jan 10, 2020 | 14.38 | 14.46 | 14.28 | 14.40 | 184,984 | +0.07(+0.47%) |
Jan 09, 2020 | 14.18 | 14.38 | 14.14 | 14.34 | 241,375 | +0.23(+1.60%) |
Jan 08, 2020 | 14.05 | 14.18 | 14.04 | 14.11 | 142,826 | +0.12(+0.87%) |
Jan 07, 2020 | 14.05 | 14.05 | 13.97 | 13.99 | 117,111 | -0.05(-0.35%) |
Jan 06, 2020 | 13.96 | 14.04 | 13.87 | 14.04 | 179,863 | +0.04(+0.26%) |
Jan 03, 2020 | 13.94 | 14.00 | 13.88 | 14.00 | 168,450 | +0.01(+0.09%) |
Jan 02, 2020 | 13.93 | 13.99 | 13.86 | 13.99 | 117,275 | +0.15(+1.06%) |
Dec 31, 2019 | 13.85 | 13.96 | 13.84 | 13.84 | 69,246 | +0.00(+0.00%) |
Dec 30, 2019 | 13.95 | 13.97 | 13.82 | 13.84 | 76,045 | -0.09(-0.66%) |
Dec 27, 2019 | 14.13 | 14.13 | 13.93 | 13.93 | 106,898 | -0.18(-1.26%) |
Dec 26, 2019 | 14.13 | 14.17 | 14.07 | 14.11 | 70,022 | -0.05(-0.39%) |
Dec 24, 2019 | 14.17 | 14.17 | 14.12 | 14.17 | 57,459 | +0.04(+0.26%) |
Dec 23, 2019 | 14.10 | 14.13 | 14.05 | 14.13 | 82,187 | +0.06(+0.43%) |
Dec 20, 2019 | 13.95 | 14.09 | 13.92 | 14.07 | 80,705 | +0.13(+0.96%) |
Dec 19, 2019 | 13.80 | 13.94 | 13.74 | 13.93 | 121,141 | +0.16(+1.13%) |
Dec 18, 2019 | 13.82 | 13.82 | 13.76 | 13.78 | 87,564 | -0.03(-0.22%) |
Dec 17, 2019 | 13.73 | 13.82 | 13.69 | 13.81 | 110,060 | +0.06(+0.44%) |
Dec 16, 2019 | 13.66 | 13.75 | 13.65 | 13.75 | 87,039 | +0.14(+1.06%) |
Dec 13, 2019 | 13.56 | 13.67 | 13.56 | 13.60 | 82,715 | +0.03(+0.22%) |
Dec 12, 2019 | 13.46 | 13.62 | 13.46 | 13.57 | 126,187 | +0.10(+0.71%) |
Dec 11, 2019 | 13.46 | 13.51 | 13.46 | 13.48 | 78,781 | +0.02(+0.18%) |
Dec 10, 2019 | 13.50 | 13.53 | 13.44 | 13.45 | 105,823 | -0.08(-0.58%) |
Dec 09, 2019 | 13.55 | 13.58 | 13.52 | 13.53 | 77,013 | -0.02(-0.13%) |
Dec 06, 2019 | 13.53 | 13.58 | 13.52 | 13.55 | 91,037 | +0.03(+0.22%) |
Dec 05, 2019 | 13.51 | 13.54 | 13.40 | 13.52 | 109,667 | +0.04(+0.27%) |
Dec 04, 2019 | 13.44 | 13.53 | 13.43 | 13.48 | 131,366 | +0.12(+0.90%) |
Dec 03, 2019 | 13.34 | 13.37 | 13.26 | 13.36 | 111,242 | -0.07(-0.49%) |
Dec 02, 2019 | 13.48 | 13.48 | 13.38 | 13.43 | 79,924 | -0.05(-0.40%) |
Nov 29, 2019 | 13.49 | 13.53 | 13.46 | 13.48 | 72,730 | -0.04(-0.27%) |
Nov 27, 2019 | 13.51 | 13.57 | 13.50 | 13.52 | 91,869 | +0.01(+0.09%) |
Nov 26, 2019 | 13.57 | 13.57 | 13.49 | 13.51 | 93,598 | -0.02(-0.18%) |
Nov 25, 2019 | 13.62 | 13.65 | 13.52 | 13.53 | 103,361 | -0.08(-0.57%) |
Nov 22, 2019 | 13.59 | 13.66 | 13.58 | 13.61 | 83,548 | +0.04(+0.27%) |
Nov 21, 2019 | 13.51 | 13.59 | 13.47 | 13.57 | 92,453 | +0.05(+0.40%) |
Nov 20, 2019 | 13.47 | 13.52 | 13.43 | 13.52 | 42,682 | +0.01(+0.09%) |
Nov 19, 2019 | 13.48 | 13.54 | 13.44 | 13.51 | 49,909 | +0.01(+0.05%) |
Nov 18, 2019 | 13.51 | 13.53 | 13.44 | 13.50 | 98,227 | +0.01(+0.04%) |
Nov 15, 2019 | 13.45 | 13.52 | 13.45 | 13.50 | 81,883 | +0.05(+0.40%) |
Nov 14, 2019 | 13.44 | 13.49 | 13.33 | 13.44 | 164,679 | -0.02(-0.13%) |
Nov 13, 2019 | 13.47 | 13.51 | 13.44 | 13.46 | 90,256 | -0.05(-0.40%) |
Nov 12, 2019 | 13.50 | 13.57 | 13.47 | 13.51 | 88,524 | +0.00(+0.00%) |
Nov 11, 2019 | 13.46 | 13.54 | 13.41 | 13.51 | 85,432 | -0.01(-0.09%) |
Nov 08, 2019 | 13.47 | 13.53 | 13.47 | 13.53 | 100,690 | +0.05(+0.40%) |
Nov 07, 2019 | 13.43 | 13.50 | 13.37 | 13.47 | 79,032 | +0.07(+0.54%) |
Nov 06, 2019 | 13.34 | 13.45 | 13.30 | 13.40 | 89,817 | +0.05(+0.36%) |
Nov 05, 2019 | 13.28 | 13.36 | 13.21 | 13.35 | 143,259 | +0.08(+0.63%) |
Nov 04, 2019 | 13.24 | 13.28 | 13.17 | 13.27 | 103,316 | +0.08(+0.59%) |
Nov 01, 2019 | 13.16 | 13.27 | 13.13 | 13.19 | 97,861 | +0.07(+0.55%) |
Oct 31, 2019 | 13.13 | 13.21 | 13.06 | 13.12 | 107,550 | -0.04(-0.27%) |
Oct 30, 2019 | 13.22 | 13.22 | 13.07 | 13.15 | 100,726 | -0.05(-0.36%) |
Oct 29, 2019 | 13.18 | 13.23 | 13.17 | 13.20 | 85,072 | +0.04(+0.27%) |
Oct 28, 2019 | 13.12 | 13.19 | 13.12 | 13.16 | 106,656 | +0.04(+0.32%) |
Oct 25, 2019 | 13.06 | 13.12 | 13.01 | 13.12 | 102,853 | +0.04(+0.28%) |
Oct 24, 2019 | 13.07 | 13.11 | 13.02 | 13.09 | 198,461 | +0.05(+0.37%) |
Oct 23, 2019 | 13.00 | 13.07 | 12.97 | 13.04 | 191,022 | +0.03(+0.23%) |
Oct 22, 2019 | 13.01 | 13.07 | 12.98 | 13.01 | 136,259 | +0.04(+0.28%) |
Oct 21, 2019 | 12.89 | 12.98 | 12.85 | 12.97 | 108,852 | +0.10(+0.79%) |
Oct 18, 2019 | 12.85 | 12.88 | 12.78 | 12.87 | 93,700 | +0.01(+0.09%) |
Oct 17, 2019 | 12.80 | 12.88 | 12.77 | 12.86 | 181,069 | +0.10(+0.75%) |
Oct 16, 2019 | 12.77 | 12.80 | 12.71 | 12.76 | 144,028 | -0.02(-0.14%) |
Oct 15, 2019 | 12.74 | 12.86 | 12.71 | 12.78 | 162,069 | +0.08(+0.61%) |
Oct 14, 2019 | 12.76 | 12.78 | 12.69 | 12.70 | 112,432 | -0.07(-0.56%) |
Oct 11, 2019 | 12.76 | 12.84 | 12.75 | 12.77 | 144,128 | +0.09(+0.71%) |
Oct 10, 2019 | 12.71 | 12.74 | 12.64 | 12.68 | 127,507 | +0.01(+0.09%) |
Oct 09, 2019 | 12.66 | 12.71 | 12.51 | 12.67 | 260,731 | +0.08(+0.62%) |
Oct 08, 2019 | 12.62 | 12.65 | 12.55 | 12.59 | 99,635 | -0.11(-0.85%) |
Oct 07, 2019 | 12.64 | 12.74 | 12.62 | 12.70 | 138,761 | -0.01(-0.05%) |
Oct 04, 2019 | 12.62 | 12.71 | 12.56 | 12.71 | 89,872 | +0.16(+1.29%) |
Oct 03, 2019 | 12.44 | 12.58 | 12.40 | 12.55 | 181,320 | +0.08(+0.63%) |
Oct 02, 2019 | 12.62 | 12.71 | 12.42 | 12.47 | 216,968 | -0.29(-2.26%) |
Oct 01, 2019 | 12.97 | 12.98 | 12.73 | 12.76 | 159,914 | -0.22(-1.67%) |
Sep 30, 2019 | 12.98 | 13.01 | 12.84 | 12.97 | 136,812 | -0.01(-0.05%) |
Sep 27, 2019 | 13.00 | 13.04 | 12.92 | 12.98 | 177,914 | +0.04(+0.28%) |
Sep 26, 2019 | 12.95 | 12.98 | 12.80 | 12.94 | 82,449 | -0.02(-0.19%) |
Sep 25, 2019 | 12.92 | 12.97 | 12.82 | 12.97 | 95,560 | +0.04(+0.28%) |
Sep 24, 2019 | 13.04 | 13.09 | 12.89 | 12.93 | 107,370 | -0.06(-0.46%) |
Sep 23, 2019 | 12.97 | 13.03 | 12.88 | 12.99 | 99,440 | -0.01(-0.09%) |
Sep 20, 2019 | 13.07 | 13.08 | 12.98 | 13.00 | 75,892 | -0.03(-0.23%) |
Sep 19, 2019 | 13.03 | 13.07 | 12.96 | 13.03 | 149,732 | +0.02(+0.19%) |
Sep 18, 2019 | 13.04 | 13.10 | 12.89 | 13.01 | 150,769 | -0.07(-0.55%) |
Sep 17, 2019 | 13.15 | 13.22 | 13.05 | 13.08 | 82,546 | -0.08(-0.64%) |
Sep 16, 2019 | 13.14 | 13.21 | 13.09 | 13.16 | 60,763 | -0.02(-0.18%) |
Sep 13, 2019 | 13.13 | 13.22 | 13.13 | 13.19 | 81,218 | +0.08(+0.64%) |
Sep 12, 2019 | 13.06 | 13.15 | 13.05 | 13.10 | 109,754 | +0.09(+0.73%) |
Sep 11, 2019 | 12.92 | 13.03 | 12.87 | 13.01 | 83,870 | +0.11(+0.82%) |
Sep 10, 2019 | 12.86 | 12.90 | 12.79 | 12.90 | 125,930 | +0.01(+0.05%) |
Sep 09, 2019 | 12.93 | 12.95 | 12.86 | 12.90 | 90,234 | -0.01(-0.09%) |
Sep 06, 2019 | 12.90 | 12.93 | 12.79 | 12.91 | 119,377 | +0.04(+0.27%) |
Sep 05, 2019 | 12.84 | 12.95 | 12.83 | 12.87 | 110,818 | +0.13(+1.02%) |
Sep 04, 2019 | 12.69 | 12.80 | 12.66 | 12.74 | 82,302 | +0.12(+0.98%) |
Sep 03, 2019 | 12.59 | 12.71 | 12.54 | 12.62 | 115,367 | -0.05(-0.42%) |
Aug 30, 2019 | 12.77 | 12.79 | 12.57 | 12.67 | 128,182 | -0.03(-0.23%) |
Aug 29, 2019 | 12.73 | 12.78 | 12.69 | 12.70 | 98,258 | +0.09(+0.70%) |
Aug 28, 2019 | 12.53 | 12.67 | 12.52 | 12.61 | 111,229 | +0.04(+0.33%) |
Aug 27, 2019 | 12.76 | 12.77 | 12.53 | 12.57 | 81,932 | -0.11(-0.88%) |
Aug 26, 2019 | 12.73 | 12.78 | 12.59 | 12.69 | 127,839 | +0.05(+0.37%) |
Aug 23, 2019 | 12.80 | 12.83 | 12.58 | 12.64 | 90,252 | -0.17(-1.34%) |
Aug 22, 2019 | 12.87 | 12.87 | 12.71 | 12.81 | 65,960 | -0.02(-0.18%) |
Aug 21, 2019 | 12.85 | 12.90 | 12.79 | 12.83 | 103,499 | +0.05(+0.42%) |
Aug 20, 2019 | 12.72 | 12.81 | 12.70 | 12.78 | 119,775 | +0.05(+0.37%) |
Aug 19, 2019 | 12.69 | 12.78 | 12.69 | 12.73 | 99,310 | +0.12(+0.94%) |
Aug 16, 2019 | 12.53 | 12.63 | 12.51 | 12.61 | 89,914 | +0.11(+0.90%) |
Aug 15, 2019 | 12.55 | 12.57 | 12.35 | 12.50 | 120,102 | -0.01(-0.09%) |
Aug 14, 2019 | 12.67 | 12.76 | 12.49 | 12.51 | 129,559 | -0.33(-2.57%) |
Aug 13, 2019 | 12.70 | 12.95 | 12.70 | 12.84 | 83,342 | +0.12(+0.93%) |
Aug 12, 2019 | 12.77 | 12.89 | 12.61 | 12.73 | 86,906 | -0.11(-0.87%) |
Aug 09, 2019 | 12.86 | 12.89 | 12.77 | 12.84 | 56,725 | -0.01(-0.09%) |
Aug 08, 2019 | 12.68 | 12.88 | 12.65 | 12.85 | 53,706 | +0.24(+1.87%) |
Aug 07, 2019 | 12.42 | 12.67 | 12.38 | 12.61 | 117,137 | +0.04(+0.33%) |
Aug 06, 2019 | 12.43 | 12.66 | 12.43 | 12.57 | 168,535 | +0.18(+1.43%) |
Aug 05, 2019 | 12.64 | 12.64 | 12.31 | 12.40 | 207,683 | -0.43(-3.32%) |
Aug 02, 2019 | 12.96 | 12.97 | 12.71 | 12.82 | 195,406 | -0.15(-1.14%) |
Aug 01, 2019 | 13.15 | 13.20 | 12.96 | 12.97 | 111,248 | -0.18(-1.35%) |
Jul 31, 2019 | 13.26 | 13.26 | 13.13 | 13.15 | 112,653 | -0.09(-0.71%) |
Jul 30, 2019 | 13.22 | 13.24 | 13.12 | 13.24 | 77,360 | +0.00(+0.00%) |
Jul 29, 2019 | 13.27 | 13.29 | 13.19 | 13.24 | 48,821 | -0.01(-0.09%) |
Jul 26, 2019 | 13.16 | 13.29 | 13.16 | 13.25 | 62,144 | +0.09(+0.72%) |
Jul 25, 2019 | 13.27 | 13.27 | 13.13 | 13.16 | 100,387 | -0.13(-0.98%) |
Jul 24, 2019 | 13.21 | 13.29 | 13.19 | 13.29 | 90,969 | +0.08(+0.58%) |
Jul 23, 2019 | 13.18 | 13.22 | 13.13 | 13.21 | 109,597 | +0.08(+0.63%) |
Jul 22, 2019 | 13.12 | 13.14 | 13.08 | 13.13 | 88,002 | +0.01(+0.09%) |
Jul 19, 2019 | 13.11 | 13.13 | 13.08 | 13.12 | 122,933 | +0.05(+0.41%) |
Jul 18, 2019 | 12.98 | 13.07 | 12.93 | 13.06 | 117,142 | +0.08(+0.64%) |
Jul 17, 2019 | 13.08 | 13.08 | 12.95 | 12.98 | 150,256 | -0.06(-0.50%) |
Jul 16, 2019 | 13.04 | 13.05 | 12.98 | 13.05 | 111,387 | +0.01(+0.09%) |
Jul 15, 2019 | 13.03 | 13.06 | 12.97 | 13.03 | 143,336 | +0.02(+0.18%) |
Jul 12, 2019 | 13.02 | 13.05 | 12.95 | 13.01 | 103,460 | +0.02(+0.14%) |
Jul 11, 2019 | 13.04 | 13.04 | 12.94 | 12.99 | 136,449 | -0.02(-0.18%) |
Jul 10, 2019 | 13.07 | 13.10 | 12.94 | 13.02 | 150,734 | +0.05(+0.36%) |
Jul 09, 2019 | 12.88 | 12.97 | 12.87 | 12.97 | 83,718 | +0.08(+0.60%) |
Jul 08, 2019 | 12.95 | 13.03 | 12.82 | 12.89 | 145,908 | -0.10(-0.77%) |
Jul 05, 2019 | 13.00 | 13.03 | 12.89 | 12.99 | 79,585 | -0.01(-0.05%) |
Jul 03, 2019 | 12.97 | 13.06 | 12.89 | 13.00 | 102,952 | +0.04(+0.32%) |
Jul 02, 2019 | 12.96 | 12.99 | 12.88 | 12.96 | 95,944 | +0.03(+0.23%) |
Jul 01, 2019 | 12.99 | 13.05 | 12.84 | 12.93 | 209,676 | +0.11(+0.88%) |
Jun 28, 2019 | 12.73 | 12.87 | 12.73 | 12.82 | 340,184 | +0.17(+1.31%) |
Jun 27, 2019 | 12.60 | 12.65 | 12.58 | 12.65 | 110,215 | +0.08(+0.61%) |
Jun 26, 2019 | 12.52 | 12.59 | 12.51 | 12.57 | 122,141 | +0.12(+0.95%) |
Jun 25, 2019 | 12.67 | 12.67 | 12.43 | 12.46 | 130,199 | -0.18(-1.45%) |
Jun 24, 2019 | 12.71 | 12.73 | 12.63 | 12.64 | 97,977 | -0.05(-0.37%) |
Jun 21, 2019 | 12.79 | 12.79 | 12.59 | 12.69 | 101,936 | -0.10(-0.79%) |
Jun 20, 2019 | 12.75 | 12.83 | 12.68 | 12.79 | 196,243 | +0.16(+1.26%) |
Jun 19, 2019 | 12.61 | 12.63 | 12.53 | 12.63 | 104,271 | +0.06(+0.52%) |
Jun 18, 2019 | 12.49 | 12.61 | 12.49 | 12.56 | 111,642 | +0.14(+1.09%) |
Jun 17, 2019 | 12.39 | 12.44 | 12.35 | 12.43 | 94,183 | +0.04(+0.29%) |
Jun 14, 2019 | 12.41 | 12.41 | 12.31 | 12.39 | 90,252 | -0.02(-0.19%) |
Jun 13, 2019 | 12.42 | 12.47 | 12.36 | 12.41 | 101,603 | +0.05(+0.42%) |
Jun 12, 2019 | 12.37 | 12.41 | 12.34 | 12.36 | 128,917 | -0.02(-0.19%) |
Jun 11, 2019 | 12.40 | 12.46 | 12.32 | 12.38 | 124,900 | +0.01(+0.09%) |
Jun 10, 2019 | 12.27 | 12.41 | 12.27 | 12.37 | 168,919 | +0.11(+0.90%) |
Jun 07, 2019 | 12.11 | 12.27 | 12.11 | 12.26 | 181,528 | +0.14(+1.20%) |
Jun 06, 2019 | 12.05 | 12.16 | 12.03 | 12.12 | 154,260 | +0.02(+0.19%) |
Jun 05, 2019 | 12.03 | 12.09 | 11.94 | 12.09 | 206,442 | +0.12(+0.97%) |
Jun 04, 2019 | 11.86 | 12.01 | 11.83 | 11.98 | 212,915 | +0.18(+1.52%) |
Jun 03, 2019 | 11.91 | 11.99 | 11.74 | 11.80 | 207,847 | -0.10(-0.88%) |
May 31, 2019 | 12.03 | 12.09 | 11.88 | 11.90 | 111,881 | -0.24(-1.96%) |
May 30, 2019 | 12.06 | 12.16 | 12.06 | 12.14 | 103,753 | +0.08(+0.62%) |
May 29, 2019 | 12.09 | 12.10 | 12.00 | 12.07 | 99,342 | -0.05(-0.38%) |
May 28, 2019 | 12.28 | 12.29 | 12.10 | 12.11 | 116,457 | -0.17(-1.42%) |
May 24, 2019 | 12.31 | 12.36 | 12.21 | 12.29 | 122,742 | +0.02(+0.19%) |
May 23, 2019 | 12.26 | 12.33 | 12.16 | 12.26 | 116,219 | -0.07(-0.56%) |
May 22, 2019 | 12.55 | 12.55 | 12.33 | 12.33 | 139,600 | -0.23(-1.85%) |
May 21, 2019 | 12.49 | 12.61 | 12.44 | 12.56 | 120,201 | +0.14(+1.17%) |
May 20, 2019 | 12.41 | 12.49 | 12.40 | 12.42 | 130,617 | -0.06(-0.51%) |
May 17, 2019 | 12.49 | 12.58 | 12.45 | 12.48 | 103,779 | -0.10(-0.83%) |
May 16, 2019 | 12.52 | 12.61 | 12.51 | 12.59 | 107,813 | +0.08(+0.60%) |
May 15, 2019 | 12.36 | 12.52 | 12.32 | 12.51 | 94,775 | +0.12(+0.94%) |
May 14, 2019 | 12.25 | 12.43 | 12.22 | 12.40 | 124,640 | +0.21(+1.76%) |
May 13, 2019 | 12.37 | 12.37 | 12.15 | 12.18 | 106,427 | -0.35(-2.78%) |
May 10, 2019 | 12.47 | 12.55 | 12.36 | 12.53 | 131,706 | +0.04(+0.33%) |
May 09, 2019 | 12.49 | 12.56 | 12.36 | 12.49 | 127,231 | -0.02(-0.19%) |
May 08, 2019 | 12.47 | 12.58 | 12.45 | 12.51 | 116,893 | +0.01(+0.05%) |
May 07, 2019 | 12.63 | 12.67 | 12.43 | 12.51 | 146,370 | -0.26(-2.00%) |
May 06, 2019 | 12.72 | 12.76 | 12.58 | 12.76 | 65,586 | -0.05(-0.41%) |
May 03, 2019 | 12.71 | 12.83 | 12.70 | 12.81 | 77,576 | +0.12(+0.96%) |
May 02, 2019 | 12.74 | 12.79 | 12.66 | 12.69 | 71,647 | -0.08(-0.64%) |
May 01, 2019 | 12.78 | 12.82 | 12.70 | 12.77 | 101,860 | +0.01(+0.05%) |
Apr 30, 2019 | 12.75 | 12.80 | 12.70 | 12.77 | 91,250 | +0.03(+0.27%) |
Apr 29, 2019 | 12.72 | 12.76 | 12.67 | 12.73 | 93,951 | +0.02(+0.18%) |
Apr 26, 2019 | 12.72 | 12.74 | 12.63 | 12.71 | 123,776 | +0.02(+0.14%) |
Apr 25, 2019 | 12.70 | 12.71 | 12.65 | 12.69 | 95,670 | -0.03(-0.27%) |
Apr 24, 2019 | 12.69 | 12.74 | 12.68 | 12.73 | 153,171 | +0.06(+0.46%) |
Apr 23, 2019 | 12.61 | 12.68 | 12.58 | 12.67 | 103,305 | +0.10(+0.83%) |
Apr 22, 2019 | 12.52 | 12.58 | 12.50 | 12.56 | 102,391 | +0.02(+0.14%) |
Apr 18, 2019 | 12.57 | 12.59 | 12.50 | 12.55 | 226,866 | -0.02(-0.14%) |
Apr 17, 2019 | 12.65 | 12.67 | 12.54 | 12.56 | 90,977 | -0.05(-0.41%) |
Apr 16, 2019 | 12.60 | 12.65 | 12.57 | 12.62 | 103,922 | +0.05(+0.42%) |
Apr 15, 2019 | 12.59 | 12.60 | 12.52 | 12.56 | 131,691 | -0.05(-0.41%) |
Apr 12, 2019 | 12.55 | 12.62 | 12.51 | 12.62 | 148,946 | +0.10(+0.83%) |
Apr 11, 2019 | 12.51 | 12.52 | 12.48 | 12.51 | 193,700 | +0.00(+0.00%) |
Apr 10, 2019 | 12.53 | 12.55 | 12.47 | 12.51 | 124,459 | +0.01(+0.09%) |
Apr 09, 2019 | 12.59 | 12.59 | 12.48 | 12.50 | 102,293 | -0.11(-0.87%) |
Apr 08, 2019 | 12.52 | 12.61 | 12.48 | 12.61 | 117,663 | +0.08(+0.60%) |
Apr 05, 2019 | 12.52 | 12.55 | 12.47 | 12.54 | 110,675 | +0.02(+0.14%) |
Apr 04, 2019 | 12.48 | 12.52 | 12.41 | 12.52 | 162,134 | +0.02(+0.19%) |
Apr 03, 2019 | 12.59 | 12.59 | 12.47 | 12.49 | 155,493 | -0.08(-0.60%) |
Apr 02, 2019 | 12.59 | 12.60 | 12.52 | 12.57 | 97,090 | -0.03(-0.28%) |