Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.88 | 11.96 | 11.66 | 11.66 | 36,792 | -0.34(-2.85%) |
Apr 29, 2020 | 11.87 | 12.01 | 11.87 | 12.00 | 10,226 | +0.23(+1.98%) |
Apr 28, 2020 | 11.77 | 11.89 | 11.75 | 11.77 | 49,132 | +0.11(+0.97%) |
Apr 27, 2020 | 11.46 | 11.67 | 11.46 | 11.65 | 12,842 | +0.32(+2.86%) |
Apr 24, 2020 | 11.35 | 11.35 | 11.28 | 11.33 | 12,503 | +0.00(+0.00%) |
Apr 23, 2020 | 11.42 | 11.45 | 11.31 | 11.33 | 7,594 | -0.09(-0.76%) |
Apr 22, 2020 | 11.52 | 11.52 | 11.32 | 11.42 | 11,563 | +0.23(+2.05%) |
Apr 21, 2020 | 11.25 | 11.28 | 11.17 | 11.19 | 26,485 | -0.28(-2.42%) |
Apr 20, 2020 | 11.50 | 11.55 | 11.42 | 11.46 | 11,033 | -0.09(-0.80%) |
Apr 17, 2020 | 11.53 | 11.61 | 11.51 | 11.56 | 29,293 | +0.21(+1.85%) |
Apr 16, 2020 | 11.45 | 11.45 | 11.30 | 11.35 | 27,972 | -0.08(-0.66%) |
Apr 15, 2020 | 11.35 | 11.42 | 11.35 | 11.42 | 14,570 | -0.22(-1.88%) |
Apr 14, 2020 | 11.65 | 11.72 | 11.60 | 11.64 | 15,500 | +0.23(+1.99%) |
Apr 13, 2020 | 11.44 | 11.46 | 11.34 | 11.41 | 13,694 | -0.08(-0.73%) |
Apr 09, 2020 | 11.54 | 11.59 | 11.44 | 11.50 | 19,290 | -0.04(-0.36%) |
Apr 08, 2020 | 11.40 | 11.55 | 11.40 | 11.54 | 16,781 | -0.02(-0.15%) |
Apr 07, 2020 | 11.76 | 11.89 | 11.46 | 11.56 | 13,116 | +0.03(+0.29%) |
Apr 06, 2020 | 11.42 | 11.55 | 11.37 | 11.52 | 28,032 | +0.31(+2.77%) |
Apr 03, 2020 | 11.32 | 11.32 | 11.17 | 11.21 | 20,362 | -0.13(-1.11%) |
Apr 02, 2020 | 11.21 | 11.45 | 11.19 | 11.34 | 36,743 | +0.19(+1.73%) |
Apr 01, 2020 | 11.30 | 11.32 | 11.06 | 11.14 | 20,701 | -0.33(-2.85%) |
Mar 31, 2020 | 11.51 | 11.57 | 11.47 | 11.47 | 8,467 | -0.06(-0.51%) |
Mar 30, 2020 | 11.32 | 11.54 | 11.25 | 11.53 | 22,395 | +0.36(+3.23%) |
Mar 27, 2020 | 11.20 | 11.40 | 11.17 | 11.17 | 12,503 | -0.58(-4.93%) |
Mar 26, 2020 | 11.50 | 11.75 | 11.43 | 11.75 | 161,308 | +0.18(+1.52%) |
Mar 25, 2020 | 11.25 | 11.74 | 11.25 | 11.57 | 114,434 | +0.24(+2.15%) |
Mar 24, 2020 | 11.31 | 11.44 | 11.17 | 11.33 | 23,983 | +0.61(+5.72%) |
Mar 23, 2020 | 10.76 | 10.85 | 10.61 | 10.72 | 55,722 | +0.10(+0.95%) |
Mar 20, 2020 | 10.96 | 10.99 | 10.59 | 10.61 | 24,887 | +0.03(+0.24%) |
Mar 19, 2020 | 10.63 | 10.79 | 10.50 | 10.59 | 55,218 | -0.18(-1.64%) |
Mar 18, 2020 | 10.56 | 10.96 | 10.51 | 10.77 | 55,263 | -0.46(-4.11%) |
Mar 17, 2020 | 11.00 | 11.44 | 10.82 | 11.23 | 73,704 | +0.45(+4.21%) |
Mar 16, 2020 | 10.09 | 11.09 | 9.859 | 10.77 | 118,805 | -1.22(-10.15%) |
Mar 13, 2020 | 12.13 | 12.13 | 11.45 | 11.99 | 80,378 | +0.81(+7.29%) |
Mar 12, 2020 | 11.35 | 11.38 | 10.65 | 11.18 | 159,386 | -1.02(-8.33%) |
Mar 11, 2020 | 12.27 | 12.36 | 12.13 | 12.19 | 123,728 | -0.35(-2.81%) |
Mar 10, 2020 | 12.50 | 12.59 | 12.34 | 12.55 | 48,482 | +0.48(+3.97%) |
Mar 09, 2020 | 11.87 | 12.26 | 11.79 | 12.07 | 102,623 | -0.44(-3.49%) |
Mar 06, 2020 | 12.50 | 12.55 | 12.38 | 12.50 | 27,507 | -0.25(-1.98%) |
Mar 05, 2020 | 12.81 | 12.84 | 12.69 | 12.76 | 40,690 | -0.05(-0.39%) |
Mar 04, 2020 | 12.75 | 12.81 | 12.71 | 12.81 | 6,073 | +0.18(+1.46%) |
Mar 03, 2020 | 12.65 | 12.80 | 12.56 | 12.62 | 17,141 | -0.02(-0.13%) |
Mar 02, 2020 | 12.44 | 12.64 | 12.44 | 12.64 | 71,563 | +0.25(+2.03%) |
Feb 28, 2020 | 12.17 | 12.46 | 12.10 | 12.39 | 102,765 | -0.12(-0.94%) |
Feb 27, 2020 | 12.57 | 12.68 | 12.45 | 12.50 | 53,547 | -0.05(-0.40%) |
Feb 26, 2020 | 12.59 | 12.70 | 12.52 | 12.55 | 36,768 | +0.25(+2.05%) |
Feb 25, 2020 | 12.56 | 12.61 | 12.30 | 12.30 | 120,502 | -0.24(-1.88%) |
Feb 24, 2020 | 12.54 | 12.60 | 12.51 | 12.54 | 45,944 | -0.45(-3.49%) |
Feb 21, 2020 | 12.97 | 13.02 | 12.97 | 12.99 | 20,600 | +0.02(+0.13%) |
Feb 20, 2020 | 12.99 | 13.07 | 12.93 | 12.97 | 17,931 | -0.02(-0.13%) |
Feb 19, 2020 | 12.97 | 13.02 | 12.95 | 12.99 | 33,768 | +0.14(+1.11%) |
Feb 18, 2020 | 12.89 | 12.93 | 12.78 | 12.85 | 319,515 | +0.03(+0.26%) |
Feb 14, 2020 | 12.85 | 12.86 | 12.77 | 12.81 | 28,936 | +0.07(+0.53%) |
Feb 13, 2020 | 12.85 | 12.94 | 12.71 | 12.75 | 35,515 | -0.26(-2.00%) |
Feb 12, 2020 | 12.89 | 13.08 | 12.89 | 13.01 | 123,652 | +0.20(+1.57%) |
Feb 11, 2020 | 12.77 | 12.88 | 12.77 | 12.81 | 32,403 | +0.19(+1.53%) |
Feb 10, 2020 | 12.52 | 12.66 | 12.52 | 12.61 | 26,694 | +0.10(+0.81%) |
Feb 07, 2020 | 12.56 | 12.61 | 12.47 | 12.51 | 50,608 | -0.10(-0.80%) |
Feb 06, 2020 | 12.71 | 12.71 | 12.60 | 12.61 | 33,333 | -0.03(-0.20%) |
Feb 05, 2020 | 12.76 | 12.76 | 12.56 | 12.64 | 29,512 | +0.09(+0.74%) |
Feb 04, 2020 | 12.45 | 12.58 | 12.45 | 12.55 | 37,722 | +0.40(+3.32%) |
Feb 03, 2020 | 12.14 | 12.22 | 12.14 | 12.14 | 57,847 | +0.01(+0.07%) |
Jan 31, 2020 | 12.24 | 12.27 | 12.02 | 12.13 | 84,665 | -0.33(-2.63%) |
Jan 30, 2020 | 12.32 | 12.46 | 12.23 | 12.46 | 34,003 | -0.09(-0.74%) |
Jan 29, 2020 | 12.69 | 12.70 | 12.55 | 12.55 | 146,123 | -0.02(-0.13%) |
Jan 28, 2020 | 12.43 | 12.60 | 12.38 | 12.57 | 291,078 | +0.13(+1.08%) |
Jan 27, 2020 | 12.25 | 12.49 | 12.17 | 12.44 | 123,003 | -0.56(-4.33%) |
Jan 24, 2020 | 13.13 | 13.13 | 12.93 | 13.00 | 208,746 | -0.17(-1.28%) |
Jan 23, 2020 | 13.10 | 13.17 | 12.99 | 13.17 | 769,690 | -0.24(-1.82%) |
Jan 22, 2020 | 13.48 | 13.48 | 13.40 | 13.41 | 25,487 | +0.02(+0.13%) |
Jan 21, 2020 | 13.41 | 13.44 | 13.28 | 13.39 | 61,591 | -0.58(-4.15%) |
Jan 17, 2020 | 13.98 | 14.02 | 13.94 | 13.97 | 10,479 | +0.10(+0.73%) |
Jan 16, 2020 | 13.86 | 13.92 | 13.86 | 13.87 | 16,452 | +0.00(+0.00%) |
Jan 15, 2020 | 13.93 | 14.00 | 13.86 | 13.87 | 58,042 | -0.18(-1.25%) |
Jan 14, 2020 | 14.02 | 14.06 | 13.96 | 14.05 | 26,008 | -0.10(-0.71%) |
Jan 13, 2020 | 14.02 | 14.15 | 14.02 | 14.15 | 56,121 | +0.22(+1.57%) |
Jan 10, 2020 | 13.89 | 13.94 | 13.86 | 13.93 | 32,032 | +0.05(+0.36%) |
Jan 09, 2020 | 13.88 | 13.91 | 13.80 | 13.88 | 24,343 | +0.16(+1.16%) |
Jan 08, 2020 | 13.71 | 13.81 | 13.65 | 13.72 | 49,981 | -0.13(-0.91%) |
Jan 07, 2020 | 13.87 | 13.92 | 13.80 | 13.85 | 26,039 | -0.04(-0.31%) |
Jan 06, 2020 | 13.81 | 13.92 | 13.81 | 13.89 | 24,589 | -0.03(-0.23%) |
Jan 03, 2020 | 13.86 | 14.04 | 13.86 | 13.92 | 18,695 | -0.21(-1.49%) |
Jan 02, 2020 | 14.00 | 14.14 | 14.00 | 14.13 | 47,325 | +0.41(+3.00%) |
Dec 31, 2019 | 13.72 | 13.77 | 13.67 | 13.72 | 32,746 | +0.02(+0.12%) |
Dec 30, 2019 | 13.81 | 13.85 | 13.70 | 13.71 | 27,341 | +0.06(+0.44%) |
Dec 27, 2019 | 13.68 | 13.78 | 13.63 | 13.65 | 46,996 | -0.02(-0.12%) |
Dec 26, 2019 | 13.56 | 13.69 | 13.56 | 13.66 | 18,046 | +0.14(+1.03%) |
Dec 24, 2019 | 13.49 | 13.53 | 13.49 | 13.52 | 5,140 | +0.00(+0.00%) |
Dec 23, 2019 | 13.56 | 13.56 | 13.47 | 13.52 | 57,409 | -0.12(-0.90%) |
Dec 20, 2019 | 13.56 | 13.65 | 13.54 | 13.65 | 9,423 | +0.07(+0.48%) |
Dec 19, 2019 | 13.55 | 13.61 | 13.54 | 13.58 | 10,279 | -0.06(-0.42%) |
Dec 18, 2019 | 13.67 | 13.69 | 13.61 | 13.64 | 40,233 | -0.02(-0.16%) |
Dec 17, 2019 | 13.56 | 13.66 | 13.53 | 13.66 | 23,979 | +0.30(+2.24%) |
Dec 16, 2019 | 13.32 | 13.36 | 13.30 | 13.36 | 19,102 | +0.14(+1.03%) |
Dec 13, 2019 | 13.28 | 13.41 | 13.20 | 13.22 | 20,561 | +0.03(+0.20%) |
Dec 12, 2019 | 12.93 | 13.24 | 12.93 | 13.20 | 41,412 | +0.20(+1.57%) |
Dec 11, 2019 | 12.89 | 13.02 | 12.87 | 12.99 | 18,598 | +0.26(+2.05%) |
Dec 10, 2019 | 12.78 | 12.78 | 12.69 | 12.73 | 3,664 | +0.05(+0.39%) |
Dec 09, 2019 | 12.72 | 12.72 | 12.67 | 12.68 | 19,700 | -0.05(-0.38%) |
Dec 06, 2019 | 12.68 | 12.77 | 12.66 | 12.73 | 12,483 | +0.11(+0.84%) |
Dec 05, 2019 | 12.65 | 12.66 | 12.58 | 12.62 | 22,548 | +0.02(+0.13%) |
Dec 04, 2019 | 12.60 | 12.62 | 12.57 | 12.61 | 22,758 | +0.11(+0.85%) |
Dec 03, 2019 | 12.46 | 12.54 | 12.39 | 12.50 | 29,067 | -0.07(-0.59%) |
Dec 02, 2019 | 12.58 | 12.65 | 12.57 | 12.57 | 6,743 | -0.08(-0.65%) |
Nov 29, 2019 | 12.72 | 12.72 | 12.58 | 12.66 | 23,253 | -0.26(-2.02%) |
Nov 27, 2019 | 12.86 | 13.01 | 12.86 | 12.92 | 8,322 | +0.01(+0.06%) |
Nov 26, 2019 | 12.92 | 13.00 | 12.87 | 12.91 | 20,827 | -0.01(-0.06%) |
Nov 25, 2019 | 12.86 | 12.97 | 12.86 | 12.92 | 21,337 | +0.11(+0.89%) |
Nov 22, 2019 | 12.83 | 12.83 | 12.79 | 12.80 | 18,235 | -0.02(-0.13%) |
Nov 21, 2019 | 12.79 | 12.82 | 12.79 | 12.82 | 13,986 | -0.05(-0.38%) |
Nov 20, 2019 | 12.91 | 12.95 | 12.84 | 12.87 | 43,502 | -0.12(-0.94%) |
Nov 19, 2019 | 13.03 | 13.03 | 12.95 | 12.99 | 26,187 | +0.10(+0.76%) |
Nov 18, 2019 | 12.92 | 12.92 | 12.85 | 12.89 | 5,851 | +0.07(+0.51%) |
Nov 15, 2019 | 12.84 | 12.84 | 12.77 | 12.83 | 35,247 | +0.02(+0.19%) |
Nov 14, 2019 | 12.78 | 12.89 | 12.76 | 12.80 | 7,328 | -0.05(-0.38%) |
Nov 13, 2019 | 12.87 | 12.94 | 12.80 | 12.85 | 25,940 | -0.18(-1.38%) |
Nov 12, 2019 | 13.21 | 13.21 | 12.99 | 13.03 | 29,083 | -0.23(-1.73%) |
Nov 11, 2019 | 13.22 | 13.33 | 13.16 | 13.26 | 30,188 | -0.21(-1.58%) |
Nov 08, 2019 | 13.42 | 13.56 | 13.42 | 13.47 | 17,868 | -0.02(-0.12%) |
Nov 07, 2019 | 13.56 | 13.56 | 13.47 | 13.49 | 16,402 | +0.07(+0.55%) |
Nov 06, 2019 | 13.48 | 13.48 | 13.26 | 13.42 | 314,566 | +0.08(+0.61%) |
Nov 05, 2019 | 13.35 | 13.35 | 13.28 | 13.33 | 20,808 | +0.13(+0.99%) |
Nov 04, 2019 | 13.28 | 13.28 | 13.15 | 13.20 | 28,319 | +0.13(+1.00%) |
Nov 01, 2019 | 12.99 | 13.07 | 12.96 | 13.07 | 20,928 | +0.28(+2.17%) |
Oct 31, 2019 | 12.91 | 12.95 | 12.72 | 12.80 | 20,202 | -0.07(-0.57%) |
Oct 30, 2019 | 12.91 | 12.91 | 12.80 | 12.87 | 8,203 | -0.04(-0.32%) |
Oct 29, 2019 | 12.90 | 12.95 | 12.89 | 12.91 | 12,812 | -0.12(-0.94%) |
Oct 28, 2019 | 13.00 | 13.07 | 13.00 | 13.03 | 12,941 | +0.15(+1.14%) |
Oct 25, 2019 | 12.91 | 12.91 | 12.82 | 12.89 | 9,423 | -0.02(-0.19%) |
Oct 24, 2019 | 12.89 | 12.95 | 12.87 | 12.91 | 14,203 | +0.06(+0.45%) |
Oct 23, 2019 | 12.77 | 12.85 | 12.77 | 12.85 | 9,723 | -0.02(-0.13%) |
Oct 22, 2019 | 12.89 | 12.89 | 12.84 | 12.87 | 13,790 | +0.01(+0.06%) |
Oct 21, 2019 | 12.82 | 12.87 | 12.78 | 12.86 | 29,807 | +0.16(+1.22%) |
Oct 18, 2019 | 12.75 | 12.76 | 12.69 | 12.71 | 8,077 | -0.17(-1.33%) |
Oct 17, 2019 | 12.88 | 12.89 | 12.83 | 12.88 | 21,015 | +0.07(+0.57%) |
Oct 16, 2019 | 12.83 | 12.84 | 12.80 | 12.80 | 34,359 | -0.07(-0.57%) |
Oct 15, 2019 | 12.79 | 12.93 | 12.79 | 12.88 | 20,559 | +0.10(+0.77%) |
Oct 14, 2019 | 12.79 | 12.82 | 12.75 | 12.78 | 12,843 | +0.01(+0.11%) |
Oct 11, 2019 | 12.72 | 12.81 | 12.71 | 12.76 | 23,865 | +0.29(+2.31%) |
Oct 10, 2019 | 12.35 | 12.48 | 12.35 | 12.48 | 19,019 | +0.18(+1.46%) |
Oct 09, 2019 | 12.31 | 12.34 | 12.27 | 12.30 | 26,783 | +0.17(+1.42%) |
Oct 08, 2019 | 12.14 | 12.21 | 12.11 | 12.13 | 38,782 | -0.13(-1.07%) |
Oct 07, 2019 | 12.23 | 12.27 | 12.20 | 12.26 | 12,499 | -0.02(-0.13%) |
Oct 04, 2019 | 12.24 | 12.27 | 12.17 | 12.27 | 11,749 | -0.01(-0.07%) |
Oct 03, 2019 | 12.26 | 12.30 | 12.17 | 12.28 | 21,171 | +0.11(+0.87%) |
Oct 02, 2019 | 12.18 | 12.20 | 12.09 | 12.17 | 35,490 | -0.04(-0.33%) |
Oct 01, 2019 | 12.31 | 12.31 | 12.18 | 12.22 | 22,862 | -0.07(-0.53%) |
Sep 30, 2019 | 12.32 | 12.33 | 12.27 | 12.28 | 26,331 | +0.09(+0.74%) |
Sep 27, 2019 | 12.30 | 12.34 | 12.13 | 12.19 | 54,340 | -0.11(-0.86%) |
Sep 26, 2019 | 12.43 | 12.43 | 12.29 | 12.30 | 16,353 | -0.03(-0.27%) |
Sep 25, 2019 | 12.30 | 12.41 | 12.30 | 12.33 | 24,637 | +0.01(+0.07%) |
Sep 24, 2019 | 12.45 | 12.45 | 12.31 | 12.32 | 54,860 | -0.20(-1.63%) |
Sep 23, 2019 | 12.44 | 12.54 | 12.44 | 12.53 | 63,384 | -0.05(-0.39%) |
Sep 20, 2019 | 12.61 | 12.65 | 12.52 | 12.57 | 43,692 | -0.08(-0.65%) |
Sep 19, 2019 | 12.67 | 12.71 | 12.63 | 12.66 | 44,994 | -0.05(-0.39%) |
Sep 18, 2019 | 12.75 | 12.77 | 12.65 | 12.71 | 19,797 | -0.11(-0.83%) |
Sep 17, 2019 | 12.77 | 12.81 | 12.76 | 12.81 | 23,683 | -0.16(-1.26%) |
Sep 16, 2019 | 13.03 | 13.03 | 12.91 | 12.98 | 25,155 | -0.18(-1.37%) |
Sep 13, 2019 | 13.11 | 13.15 | 13.11 | 13.15 | 9,179 | +0.12(+0.94%) |
Sep 12, 2019 | 13.00 | 13.10 | 12.97 | 13.03 | 32,410 | +0.07(+0.50%) |
Sep 11, 2019 | 12.90 | 13.00 | 12.90 | 12.97 | 21,494 | +0.22(+1.73%) |
Sep 10, 2019 | 12.76 | 12.80 | 12.71 | 12.75 | 56,488 | -0.02(-0.13%) |
Sep 09, 2019 | 12.75 | 12.77 | 12.67 | 12.76 | 68,283 | +0.02(+0.19%) |
Sep 06, 2019 | 12.78 | 12.84 | 12.71 | 12.74 | 13,952 | +0.09(+0.71%) |
Sep 05, 2019 | 12.61 | 12.70 | 12.59 | 12.65 | 93,653 | +0.28(+2.25%) |
Sep 04, 2019 | 12.32 | 12.39 | 12.31 | 12.37 | 85,376 | +0.28(+2.30%) |
Sep 03, 2019 | 12.06 | 12.09 | 12.02 | 12.09 | 107,920 | +0.02(+0.20%) |
Aug 30, 2019 | 12.11 | 12.12 | 12.04 | 12.07 | 56,176 | -0.01(-0.07%) |
Aug 29, 2019 | 12.08 | 12.13 | 12.03 | 12.08 | 47,145 | +0.04(+0.34%) |
Aug 28, 2019 | 12.04 | 12.09 | 11.94 | 12.04 | 84,625 | -0.06(-0.47%) |
Aug 27, 2019 | 12.17 | 12.21 | 12.08 | 12.09 | 139,640 | +0.02(+0.20%) |
Aug 26, 2019 | 12.07 | 12.10 | 12.01 | 12.07 | 229,028 | +0.17(+1.44%) |
Aug 23, 2019 | 12.10 | 12.22 | 11.88 | 11.90 | 157,757 | -0.26(-2.15%) |
Aug 22, 2019 | 12.15 | 12.20 | 12.11 | 12.16 | 107,807 | -0.07(-0.60%) |
Aug 21, 2019 | 12.24 | 12.26 | 12.19 | 12.23 | 184,196 | +0.11(+0.94%) |
Aug 20, 2019 | 12.15 | 12.17 | 12.08 | 12.12 | 270,359 | -0.05(-0.40%) |
Aug 19, 2019 | 12.19 | 12.26 | 12.09 | 12.17 | 758,378 | +0.13(+1.09%) |
Aug 16, 2019 | 11.92 | 12.05 | 11.92 | 12.04 | 121,531 | +0.17(+1.45%) |
Aug 15, 2019 | 11.82 | 11.90 | 11.79 | 11.86 | 153,128 | +0.12(+1.04%) |
Aug 14, 2019 | 11.77 | 11.88 | 11.73 | 11.74 | 124,626 | -0.43(-3.56%) |
Aug 13, 2019 | 11.82 | 12.18 | 11.81 | 12.17 | 180,687 | +0.29(+2.41%) |
Aug 12, 2019 | 11.81 | 11.97 | 11.81 | 11.89 | 134,942 | -0.10(-0.82%) |
Aug 09, 2019 | 12.05 | 12.08 | 11.91 | 11.99 | 120,429 | -0.21(-1.74%) |
Aug 08, 2019 | 12.00 | 12.21 | 12.00 | 12.20 | 195,337 | +0.20(+1.63%) |
Aug 07, 2019 | 11.85 | 12.00 | 11.78 | 12.00 | 330,786 | +0.02(+0.20%) |
Aug 06, 2019 | 12.01 | 12.05 | 11.92 | 11.98 | 490,335 | +0.05(+0.41%) |
Aug 05, 2019 | 12.17 | 12.21 | 11.88 | 11.93 | 420,817 | -0.56(-4.51%) |
Aug 02, 2019 | 12.59 | 12.69 | 12.46 | 12.49 | 142,459 | -0.08(-0.65%) |
Aug 01, 2019 | 12.96 | 13.05 | 12.57 | 12.57 | 136,505 | -0.38(-2.96%) |
Jul 31, 2019 | 13.08 | 13.14 | 12.90 | 12.96 | 131,808 | -0.15(-1.12%) |
Jul 30, 2019 | 13.15 | 13.15 | 13.09 | 13.11 | 44,305 | -0.07(-0.56%) |
Jul 29, 2019 | 13.20 | 13.30 | 13.14 | 13.18 | 50,048 | -0.12(-0.92%) |
Jul 26, 2019 | 13.32 | 13.33 | 13.25 | 13.30 | 36,716 | +0.02(+0.18%) |
Jul 25, 2019 | 13.38 | 13.38 | 13.24 | 13.28 | 77,144 | -0.07(-0.55%) |
Jul 24, 2019 | 13.25 | 13.35 | 13.25 | 13.35 | 42,636 | +0.10(+0.74%) |
Jul 23, 2019 | 13.25 | 13.31 | 13.20 | 13.25 | 70,552 | +0.02(+0.12%) |
Jul 22, 2019 | 13.30 | 13.30 | 13.20 | 13.24 | 87,522 | -0.11(-0.86%) |
Jul 19, 2019 | 13.41 | 13.46 | 13.34 | 13.35 | 56,910 | +0.07(+0.55%) |
Jul 18, 2019 | 13.19 | 13.29 | 13.17 | 13.28 | 112,894 | +0.09(+0.68%) |
Jul 17, 2019 | 13.20 | 13.22 | 13.14 | 13.19 | 53,253 | -0.01(-0.06%) |
Jul 16, 2019 | 13.24 | 13.28 | 13.20 | 13.20 | 51,107 | -0.03(-0.25%) |
Jul 15, 2019 | 13.21 | 13.27 | 13.18 | 13.23 | 142,657 | +0.07(+0.50%) |
Jul 12, 2019 | 13.12 | 13.20 | 13.12 | 13.16 | 71,107 | +0.05(+0.37%) |
Jul 11, 2019 | 13.21 | 13.24 | 13.11 | 13.11 | 95,128 | -0.02(-0.19%) |
Jul 10, 2019 | 13.22 | 13.26 | 13.14 | 13.14 | 55,091 | -0.02(-0.19%) |
Jul 09, 2019 | 13.13 | 13.22 | 13.09 | 13.16 | 90,644 | -0.06(-0.43%) |
Jul 08, 2019 | 13.25 | 13.30 | 13.19 | 13.22 | 91,923 | -0.10(-0.74%) |
Jul 05, 2019 | 13.29 | 13.33 | 13.24 | 13.32 | 268,151 | -0.15(-1.09%) |
Jul 03, 2019 | 13.48 | 13.52 | 13.46 | 13.47 | 165,101 | -0.12(-0.90%) |
Jul 02, 2019 | 13.64 | 13.66 | 13.56 | 13.59 | 107,799 | -0.02(-0.18%) |
Jul 01, 2019 | 13.65 | 13.73 | 13.58 | 13.61 | 118,379 | +0.19(+1.40%) |
Jun 28, 2019 | 13.45 | 13.45 | 13.38 | 13.42 | 69,026 | +0.00(+0.00%) |
Jun 27, 2019 | 13.37 | 13.44 | 13.33 | 13.42 | 85,326 | +0.15(+1.12%) |
Jun 26, 2019 | 13.24 | 13.35 | 13.24 | 13.28 | 64,320 | +0.08(+0.61%) |
Jun 25, 2019 | 13.35 | 13.35 | 13.19 | 13.20 | 89,867 | -0.30(-2.22%) |
Jun 24, 2019 | 13.46 | 13.55 | 13.46 | 13.49 | 124,059 | +0.04(+0.30%) |
Jun 21, 2019 | 13.50 | 13.56 | 13.30 | 13.45 | 71,406 | -0.13(-0.95%) |
Jun 20, 2019 | 13.60 | 13.69 | 13.55 | 13.58 | 118,535 | +0.28(+2.13%) |
Jun 19, 2019 | 13.23 | 13.30 | 13.17 | 13.30 | 85,181 | +0.11(+0.86%) |
Jun 18, 2019 | 12.89 | 13.24 | 12.84 | 13.19 | 113,941 | +0.40(+3.16%) |
Jun 17, 2019 | 12.78 | 12.87 | 12.78 | 12.78 | 150,248 | +0.04(+0.32%) |
Jun 14, 2019 | 12.78 | 12.80 | 12.73 | 12.74 | 144,544 | -0.13(-1.00%) |
Jun 13, 2019 | 12.89 | 12.93 | 12.85 | 12.87 | 88,213 | -0.02(-0.13%) |
Jun 12, 2019 | 12.91 | 12.91 | 12.83 | 12.89 | 76,513 | -0.19(-1.42%) |
Jun 11, 2019 | 13.04 | 13.12 | 13.03 | 13.07 | 102,301 | +0.23(+1.76%) |
Jun 10, 2019 | 12.78 | 12.88 | 12.77 | 12.85 | 122,811 | +0.12(+0.95%) |
Jun 07, 2019 | 12.73 | 12.82 | 12.65 | 12.73 | 190,457 | +0.11(+0.83%) |
Jun 06, 2019 | 12.55 | 12.63 | 12.52 | 12.62 | 269,202 | +0.11(+0.90%) |
Jun 05, 2019 | 12.61 | 12.61 | 12.49 | 12.51 | 88,647 | -0.12(-0.96%) |
Jun 04, 2019 | 12.65 | 12.68 | 12.57 | 12.63 | 70,044 | -0.11(-0.82%) |
Jun 03, 2019 | 12.73 | 12.76 | 12.66 | 12.73 | 73,299 | +0.00(+0.00%) |
May 31, 2019 | 12.70 | 12.74 | 12.63 | 12.73 | 78,088 | +0.03(+0.25%) |
May 30, 2019 | 12.73 | 12.77 | 12.69 | 12.70 | 40,368 | -0.02(-0.19%) |
May 29, 2019 | 12.61 | 12.73 | 12.61 | 12.73 | 74,621 | +0.12(+0.96%) |
May 28, 2019 | 12.66 | 12.72 | 12.58 | 12.61 | 192,339 | +0.08(+0.65%) |
May 24, 2019 | 12.60 | 12.61 | 12.50 | 12.52 | 128,951 | -0.05(-0.39%) |
May 23, 2019 | 12.52 | 12.59 | 12.41 | 12.57 | 213,440 | -0.11(-0.89%) |
May 22, 2019 | 12.68 | 12.73 | 12.66 | 12.69 | 73,643 | -0.04(-0.32%) |
May 21, 2019 | 12.69 | 12.73 | 12.57 | 12.73 | 145,476 | +0.19(+1.55%) |
May 20, 2019 | 12.52 | 12.65 | 12.52 | 12.53 | 253,215 | -0.17(-1.34%) |
May 17, 2019 | 12.76 | 12.82 | 12.69 | 12.70 | 121,402 | -0.26(-2.00%) |
May 16, 2019 | 12.93 | 13.07 | 12.93 | 12.96 | 80,721 | +0.06(+0.44%) |
May 15, 2019 | 12.87 | 12.95 | 12.85 | 12.90 | 121,254 | +0.10(+0.76%) |
May 14, 2019 | 12.76 | 12.87 | 12.65 | 12.81 | 155,386 | +0.32(+2.52%) |
May 13, 2019 | 12.55 | 12.73 | 12.49 | 12.49 | 332,938 | -0.52(-3.98%) |
May 10, 2019 | 12.93 | 13.07 | 12.81 | 13.01 | 148,876 | +0.11(+0.81%) |
May 09, 2019 | 12.93 | 12.99 | 12.68 | 12.90 | 432,160 | -0.29(-2.20%) |
May 08, 2019 | 13.31 | 13.37 | 13.20 | 13.20 | 137,165 | -0.22(-1.63%) |
May 07, 2019 | 13.59 | 13.65 | 13.34 | 13.41 | 363,276 | -0.41(-2.98%) |
May 06, 2019 | 13.73 | 13.90 | 13.58 | 13.83 | 152,213 | -0.55(-3.82%) |
May 03, 2019 | 14.17 | 14.38 | 14.17 | 14.38 | 165,830 | +0.27(+1.88%) |
May 02, 2019 | 14.14 | 14.17 | 14.10 | 14.11 | 115,843 | -0.01(-0.05%) |