Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.69 | 10.76 | 10.65 | 10.72 | 504,260 | -0.02(-0.23%) |
Apr 29, 2020 | 10.75 | 10.91 | 10.66 | 10.75 | 1,021,508 | +0.03(+0.30%) |
Apr 28, 2020 | 10.75 | 10.80 | 10.64 | 10.71 | 563,792 | +0.03(+0.31%) |
Apr 27, 2020 | 10.92 | 10.92 | 10.66 | 10.68 | 1,078,490 | -0.31(-2.82%) |
Apr 24, 2020 | 11.06 | 11.08 | 10.85 | 10.99 | 615,534 | -0.07(-0.66%) |
Apr 23, 2020 | 11.22 | 11.25 | 11.01 | 11.06 | 642,968 | -0.19(-1.67%) |
Apr 22, 2020 | 11.26 | 11.32 | 11.21 | 11.25 | 398,038 | +0.04(+0.36%) |
Apr 21, 2020 | 11.37 | 11.42 | 11.21 | 11.21 | 442,139 | -0.22(-1.93%) |
Apr 20, 2020 | 11.53 | 11.54 | 11.40 | 11.43 | 387,966 | -0.14(-1.20%) |
Apr 17, 2020 | 11.54 | 11.57 | 11.43 | 11.57 | 540,032 | +0.11(+1.00%) |
Apr 16, 2020 | 11.54 | 11.54 | 11.41 | 11.45 | 545,957 | +0.03(+0.29%) |
Apr 15, 2020 | 11.44 | 11.48 | 11.37 | 11.42 | 271,593 | -0.08(-0.71%) |
Apr 14, 2020 | 11.46 | 11.56 | 11.42 | 11.50 | 539,240 | +0.17(+1.53%) |
Apr 13, 2020 | 11.47 | 11.51 | 11.18 | 11.33 | 605,263 | -0.10(-0.85%) |
Apr 09, 2020 | 11.20 | 11.48 | 11.19 | 11.43 | 671,122 | +0.36(+3.23%) |
Apr 08, 2020 | 10.91 | 11.09 | 10.88 | 11.07 | 538,842 | +0.21(+1.94%) |
Apr 07, 2020 | 10.88 | 11.02 | 10.84 | 10.86 | 540,592 | +0.14(+1.29%) |
Apr 06, 2020 | 10.70 | 10.85 | 10.70 | 10.72 | 744,091 | +0.12(+1.15%) |
Apr 03, 2020 | 10.85 | 10.85 | 10.43 | 10.60 | 645,513 | -0.21(-1.95%) |
Apr 02, 2020 | 10.94 | 10.98 | 10.71 | 10.81 | 538,095 | -0.18(-1.63%) |
Apr 01, 2020 | 11.37 | 11.37 | 10.84 | 10.99 | 850,276 | -0.44(-3.84%) |
Mar 31, 2020 | 11.40 | 11.65 | 11.38 | 11.43 | 873,631 | -0.14(-1.19%) |
Mar 30, 2020 | 11.26 | 11.68 | 11.25 | 11.57 | 811,239 | +0.29(+2.59%) |
Mar 27, 2020 | 11.24 | 11.57 | 11.09 | 11.27 | 1,031,369 | -0.09(-0.79%) |
Mar 26, 2020 | 10.92 | 11.60 | 10.92 | 11.36 | 635,224 | +0.58(+5.35%) |
Mar 25, 2020 | 9.836 | 10.99 | 9.804 | 10.79 | 1,068,110 | +0.87(+8.76%) |
Mar 24, 2020 | 9.795 | 9.982 | 9.690 | 9.917 | 1,389,036 | +0.38(+4.00%) |
Mar 23, 2020 | 10.15 | 10.16 | 9.267 | 9.535 | 1,209,308 | -0.63(-6.23%) |
Mar 20, 2020 | 9.933 | 10.70 | 9.909 | 10.17 | 992,094 | +0.19(+1.95%) |
Mar 19, 2020 | 9.422 | 10.09 | 8.618 | 9.974 | 2,036,598 | +0.47(+4.96%) |
Mar 18, 2020 | 10.77 | 10.81 | 9.121 | 9.503 | 1,506,443 | -1.59(-14.35%) |
Mar 17, 2020 | 11.29 | 11.31 | 10.91 | 11.09 | 925,051 | -0.13(-1.16%) |
Mar 16, 2020 | 11.09 | 11.40 | 10.79 | 11.22 | 1,244,583 | -0.44(-3.76%) |
Mar 13, 2020 | 11.39 | 11.78 | 11.21 | 11.66 | 1,100,438 | +0.58(+5.20%) |
Mar 12, 2020 | 11.35 | 11.86 | 11.02 | 11.09 | 1,932,002 | -1.39(-11.16%) |
Mar 11, 2020 | 12.92 | 12.92 | 12.29 | 12.48 | 1,648,511 | -0.48(-3.68%) |
Mar 10, 2020 | 13.27 | 13.28 | 12.79 | 12.96 | 939,608 | -0.28(-2.08%) |
Mar 09, 2020 | 13.43 | 13.43 | 13.06 | 13.23 | 614,509 | -0.28(-2.09%) |
Mar 06, 2020 | 13.49 | 13.53 | 13.47 | 13.51 | 607,977 | +0.01(+0.06%) |
Mar 05, 2020 | 13.53 | 13.54 | 13.47 | 13.51 | 235,769 | -0.01(-0.06%) |
Mar 04, 2020 | 13.55 | 13.57 | 13.46 | 13.51 | 296,454 | -0.02(-0.12%) |
Mar 03, 2020 | 13.42 | 13.54 | 13.42 | 13.53 | 416,472 | +0.11(+0.78%) |
Mar 02, 2020 | 13.21 | 13.43 | 13.21 | 13.43 | 437,301 | +0.25(+1.90%) |
Feb 28, 2020 | 13.26 | 13.31 | 13.07 | 13.17 | 1,150,792 | -0.22(-1.63%) |
Feb 27, 2020 | 13.49 | 13.53 | 13.38 | 13.39 | 511,638 | -0.10(-0.72%) |
Feb 26, 2020 | 13.47 | 13.51 | 13.46 | 13.49 | 333,986 | -0.02(-0.12%) |
Feb 25, 2020 | 13.55 | 13.58 | 13.48 | 13.51 | 419,135 | -0.03(-0.24%) |
Feb 24, 2020 | 13.55 | 13.58 | 13.51 | 13.54 | 330,702 | -0.01(-0.06%) |
Feb 21, 2020 | 13.52 | 13.56 | 13.52 | 13.55 | 169,026 | +0.02(+0.18%) |
Feb 20, 2020 | 13.45 | 13.54 | 13.45 | 13.52 | 360,389 | +0.07(+0.54%) |
Feb 19, 2020 | 13.39 | 13.46 | 13.38 | 13.45 | 188,158 | +0.06(+0.42%) |
Feb 18, 2020 | 13.36 | 13.40 | 13.36 | 13.39 | 268,706 | +0.03(+0.24%) |
Feb 14, 2020 | 13.41 | 13.43 | 13.35 | 13.36 | 184,482 | -0.06(-0.48%) |
Feb 13, 2020 | 13.39 | 13.44 | 13.39 | 13.43 | 305,645 | +0.04(+0.32%) |
Feb 12, 2020 | 13.37 | 13.41 | 13.37 | 13.38 | 240,451 | +0.02(+0.12%) |
Feb 11, 2020 | 13.33 | 13.37 | 13.29 | 13.37 | 361,286 | +0.06(+0.42%) |
Feb 10, 2020 | 13.29 | 13.31 | 13.27 | 13.31 | 258,534 | +0.03(+0.24%) |
Feb 07, 2020 | 13.22 | 13.28 | 13.22 | 13.28 | 300,978 | +0.07(+0.55%) |
Feb 06, 2020 | 13.22 | 13.24 | 13.21 | 13.21 | 208,977 | -0.02(-0.12%) |
Feb 05, 2020 | 13.21 | 13.25 | 13.21 | 13.22 | 152,971 | +0.02(+0.12%) |
Feb 04, 2020 | 13.22 | 13.23 | 13.20 | 13.21 | 340,636 | -0.05(-0.36%) |
Feb 03, 2020 | 13.26 | 13.27 | 13.22 | 13.25 | 282,150 | -0.01(-0.06%) |
Jan 31, 2020 | 13.24 | 13.27 | 13.22 | 13.26 | 271,811 | +0.03(+0.24%) |
Jan 30, 2020 | 13.23 | 13.25 | 13.22 | 13.23 | 326,118 | +0.03(+0.24%) |
Jan 29, 2020 | 13.21 | 13.23 | 13.19 | 13.20 | 172,801 | +0.01(+0.06%) |
Jan 28, 2020 | 13.18 | 13.20 | 13.18 | 13.19 | 149,216 | +0.01(+0.06%) |
Jan 27, 2020 | 13.21 | 13.23 | 13.18 | 13.18 | 227,103 | -0.01(-0.06%) |
Jan 24, 2020 | 13.21 | 13.21 | 13.17 | 13.19 | 182,697 | -0.02(-0.12%) |
Jan 23, 2020 | 13.16 | 13.21 | 13.13 | 13.21 | 149,424 | +0.06(+0.43%) |
Jan 22, 2020 | 13.17 | 13.20 | 13.12 | 13.15 | 309,147 | -0.01(-0.06%) |
Jan 21, 2020 | 13.14 | 13.19 | 13.13 | 13.16 | 296,163 | +0.02(+0.12%) |
Jan 17, 2020 | 13.08 | 13.15 | 13.08 | 13.14 | 168,796 | +0.05(+0.37%) |
Jan 16, 2020 | 13.06 | 13.12 | 13.06 | 13.09 | 222,169 | +0.02(+0.19%) |
Jan 15, 2020 | 13.10 | 13.10 | 13.05 | 13.07 | 341,445 | +0.00(+0.00%) |
Jan 14, 2020 | 13.08 | 13.09 | 13.05 | 13.07 | 209,996 | +0.03(+0.20%) |
Jan 13, 2020 | 13.04 | 13.07 | 13.03 | 13.04 | 242,219 | +0.01(+0.06%) |
Jan 10, 2020 | 13.05 | 13.07 | 13.03 | 13.03 | 246,198 | -0.02(-0.12%) |
Jan 09, 2020 | 13.05 | 13.09 | 13.04 | 13.05 | 347,813 | +0.00(+0.00%) |
Jan 08, 2020 | 13.07 | 13.11 | 13.05 | 13.05 | 349,276 | -0.02(-0.12%) |
Jan 07, 2020 | 13.08 | 13.11 | 13.07 | 13.07 | 276,733 | -0.02(-0.12%) |
Jan 06, 2020 | 13.11 | 13.13 | 13.05 | 13.08 | 255,648 | -0.03(-0.24%) |
Jan 03, 2020 | 13.09 | 13.14 | 13.07 | 13.11 | 255,916 | +0.05(+0.37%) |
Jan 02, 2020 | 13.18 | 13.19 | 13.02 | 13.07 | 404,679 | -0.07(-0.55%) |
Dec 31, 2019 | 13.14 | 13.16 | 13.12 | 13.14 | 277,845 | +0.02(+0.12%) |
Dec 30, 2019 | 13.08 | 13.13 | 13.07 | 13.12 | 274,636 | +0.01(+0.06%) |
Dec 27, 2019 | 13.11 | 13.14 | 13.08 | 13.11 | 213,554 | +0.04(+0.31%) |
Dec 26, 2019 | 13.13 | 13.15 | 13.07 | 13.07 | 181,592 | -0.02(-0.18%) |
Dec 24, 2019 | 13.11 | 13.15 | 13.10 | 13.10 | 203,213 | +0.01(+0.06%) |
Dec 23, 2019 | 13.07 | 13.12 | 13.07 | 13.09 | 150,291 | +0.04(+0.31%) |
Dec 20, 2019 | 13.13 | 13.14 | 13.05 | 13.05 | 221,030 | -0.04(-0.31%) |
Dec 19, 2019 | 13.15 | 13.15 | 13.09 | 13.09 | 195,792 | -0.05(-0.37%) |
Dec 18, 2019 | 13.12 | 13.15 | 13.12 | 13.14 | 160,841 | +0.03(+0.24%) |
Dec 17, 2019 | 13.06 | 13.15 | 13.04 | 13.11 | 360,613 | +0.02(+0.18%) |
Dec 16, 2019 | 13.05 | 13.08 | 12.99 | 13.08 | 413,935 | +0.03(+0.25%) |
Dec 13, 2019 | 13.04 | 13.07 | 13.03 | 13.05 | 307,124 | +0.01(+0.06%) |
Dec 12, 2019 | 13.12 | 13.14 | 13.04 | 13.04 | 273,936 | -0.07(-0.54%) |
Dec 11, 2019 | 13.05 | 13.11 | 13.05 | 13.11 | 256,234 | +0.06(+0.49%) |
Dec 10, 2019 | 13.02 | 13.05 | 13.01 | 13.05 | 292,503 | +0.02(+0.12%) |
Dec 09, 2019 | 13.06 | 13.06 | 13.02 | 13.03 | 161,070 | +0.02(+0.12%) |
Dec 06, 2019 | 13.02 | 13.05 | 12.99 | 13.02 | 264,775 | -0.01(-0.06%) |
Dec 05, 2019 | 13.00 | 13.06 | 12.99 | 13.02 | 241,355 | -0.02(-0.18%) |
Dec 04, 2019 | 13.02 | 13.05 | 12.99 | 13.05 | 230,977 | +0.07(+0.55%) |
Dec 03, 2019 | 12.95 | 13.03 | 12.93 | 12.98 | 264,247 | +0.03(+0.25%) |
Dec 02, 2019 | 12.90 | 12.94 | 12.87 | 12.94 | 343,544 | +0.01(+0.06%) |
Nov 29, 2019 | 12.90 | 12.94 | 12.90 | 12.94 | 74,041 | +0.03(+0.25%) |
Nov 27, 2019 | 12.87 | 12.93 | 12.87 | 12.90 | 213,245 | +0.02(+0.19%) |
Nov 26, 2019 | 12.89 | 12.91 | 12.86 | 12.88 | 181,047 | +0.01(+0.06%) |
Nov 25, 2019 | 12.87 | 12.91 | 12.85 | 12.87 | 184,764 | +0.05(+0.37%) |
Nov 22, 2019 | 12.79 | 12.86 | 12.79 | 12.82 | 161,716 | +0.01(+0.06%) |
Nov 21, 2019 | 12.84 | 12.84 | 12.79 | 12.82 | 172,220 | -0.02(-0.19%) |
Nov 20, 2019 | 12.82 | 12.84 | 12.77 | 12.84 | 235,496 | +0.09(+0.69%) |
Nov 19, 2019 | 12.72 | 12.79 | 12.72 | 12.75 | 215,443 | +0.05(+0.38%) |
Nov 18, 2019 | 12.70 | 12.71 | 12.66 | 12.70 | 314,624 | -0.01(-0.06%) |
Nov 15, 2019 | 12.76 | 12.78 | 12.68 | 12.71 | 174,098 | -0.05(-0.38%) |
Nov 14, 2019 | 12.74 | 12.76 | 12.70 | 12.76 | 149,323 | +0.04(+0.29%) |
Nov 13, 2019 | 12.74 | 12.74 | 12.68 | 12.72 | 308,383 | +0.00(+0.00%) |
Nov 12, 2019 | 12.72 | 12.77 | 12.67 | 12.72 | 309,647 | +0.02(+0.18%) |
Nov 11, 2019 | 12.67 | 12.73 | 12.67 | 12.70 | 193,768 | +0.03(+0.26%) |
Nov 08, 2019 | 12.65 | 12.72 | 12.65 | 12.67 | 167,536 | -0.01(-0.06%) |
Nov 07, 2019 | 12.74 | 12.89 | 12.64 | 12.68 | 480,367 | -0.13(-1.00%) |
Nov 06, 2019 | 12.74 | 12.80 | 12.74 | 12.80 | 233,071 | +0.06(+0.50%) |
Nov 05, 2019 | 12.70 | 12.74 | 12.68 | 12.74 | 309,452 | -0.02(-0.19%) |
Nov 04, 2019 | 12.70 | 12.76 | 12.68 | 12.76 | 350,392 | +0.02(+0.19%) |
Nov 01, 2019 | 12.76 | 12.79 | 12.72 | 12.74 | 364,586 | -0.02(-0.19%) |
Oct 31, 2019 | 12.70 | 12.76 | 12.70 | 12.76 | 327,624 | +0.06(+0.50%) |
Oct 30, 2019 | 12.52 | 12.70 | 12.49 | 12.70 | 465,905 | +0.23(+1.85%) |
Oct 29, 2019 | 12.42 | 12.47 | 12.39 | 12.47 | 270,175 | +0.06(+0.45%) |
Oct 28, 2019 | 12.53 | 12.54 | 12.38 | 12.41 | 550,163 | -0.14(-1.08%) |
Oct 25, 2019 | 12.60 | 12.61 | 12.52 | 12.55 | 307,192 | -0.05(-0.38%) |
Oct 24, 2019 | 12.58 | 12.64 | 12.58 | 12.60 | 246,647 | +0.02(+0.19%) |
Oct 23, 2019 | 12.68 | 12.70 | 12.56 | 12.57 | 348,871 | -0.07(-0.57%) |
Oct 22, 2019 | 12.60 | 12.66 | 12.58 | 12.64 | 215,489 | +0.05(+0.38%) |
Oct 21, 2019 | 12.67 | 12.68 | 12.56 | 12.60 | 467,966 | -0.10(-0.75%) |
Oct 18, 2019 | 12.76 | 12.78 | 12.67 | 12.69 | 364,460 | -0.08(-0.62%) |
Oct 17, 2019 | 12.86 | 12.87 | 12.77 | 12.77 | 242,039 | -0.09(-0.68%) |
Oct 16, 2019 | 12.84 | 12.88 | 12.82 | 12.86 | 177,474 | +0.01(+0.06%) |
Oct 15, 2019 | 12.86 | 12.89 | 12.83 | 12.85 | 194,657 | -0.02(-0.12%) |
Oct 14, 2019 | 12.84 | 12.90 | 12.84 | 12.87 | 154,458 | +0.02(+0.19%) |
Oct 11, 2019 | 12.88 | 12.90 | 12.82 | 12.84 | 302,670 | -0.07(-0.52%) |
Oct 10, 2019 | 12.93 | 12.95 | 12.85 | 12.91 | 227,456 | -0.03(-0.24%) |
Oct 09, 2019 | 12.89 | 12.97 | 12.89 | 12.94 | 366,327 | +0.05(+0.37%) |
Oct 08, 2019 | 12.86 | 12.93 | 12.86 | 12.89 | 242,040 | +0.04(+0.34%) |
Oct 07, 2019 | 12.93 | 12.96 | 12.84 | 12.85 | 377,020 | -0.08(-0.64%) |
Oct 04, 2019 | 12.93 | 12.96 | 12.93 | 12.93 | 240,726 | -0.02(-0.12%) |
Oct 03, 2019 | 12.94 | 12.98 | 12.92 | 12.95 | 280,627 | +0.02(+0.12%) |
Oct 02, 2019 | 12.87 | 12.93 | 12.86 | 12.93 | 364,195 | +0.06(+0.49%) |
Oct 01, 2019 | 12.85 | 12.92 | 12.82 | 12.87 | 303,926 | +0.00(+0.00%) |
Sep 30, 2019 | 12.88 | 12.88 | 12.82 | 12.87 | 327,502 | -0.00(-0.03%) |
Sep 27, 2019 | 12.91 | 12.95 | 12.87 | 12.87 | 332,023 | -0.04(-0.28%) |
Sep 26, 2019 | 12.85 | 12.96 | 12.84 | 12.91 | 222,153 | +0.08(+0.62%) |
Sep 25, 2019 | 12.87 | 12.90 | 12.81 | 12.83 | 243,872 | -0.02(-0.12%) |
Sep 24, 2019 | 12.85 | 12.91 | 12.79 | 12.85 | 264,429 | +0.00(+0.00%) |
Sep 23, 2019 | 12.80 | 12.85 | 12.78 | 12.85 | 237,065 | +0.13(+1.00%) |
Sep 20, 2019 | 12.75 | 12.75 | 12.70 | 12.72 | 168,596 | +0.03(+0.25%) |
Sep 19, 2019 | 12.68 | 12.76 | 12.65 | 12.69 | 348,236 | +0.11(+0.88%) |
Sep 18, 2019 | 12.49 | 12.59 | 12.49 | 12.58 | 443,357 | +0.14(+1.15%) |
Sep 17, 2019 | 12.34 | 12.44 | 12.34 | 12.43 | 337,942 | +0.13(+1.03%) |
Sep 16, 2019 | 12.32 | 12.40 | 12.28 | 12.31 | 580,368 | +0.03(+0.26%) |
Sep 13, 2019 | 12.61 | 12.62 | 12.25 | 12.28 | 1,221,286 | -0.34(-2.70%) |
Sep 12, 2019 | 12.89 | 12.92 | 12.54 | 12.62 | 1,193,972 | -0.25(-1.94%) |
Sep 11, 2019 | 12.94 | 12.95 | 12.86 | 12.87 | 449,134 | -0.08(-0.61%) |
Sep 10, 2019 | 12.94 | 12.97 | 12.91 | 12.94 | 296,259 | +0.00(+0.00%) |
Sep 09, 2019 | 12.95 | 12.98 | 12.88 | 12.94 | 373,001 | -0.03(-0.24%) |
Sep 06, 2019 | 12.95 | 13.02 | 12.95 | 12.98 | 286,400 | -0.01(-0.06%) |
Sep 05, 2019 | 13.10 | 13.13 | 12.95 | 12.98 | 526,446 | -0.13(-1.02%) |
Sep 04, 2019 | 13.08 | 13.13 | 13.06 | 13.12 | 306,927 | +0.04(+0.30%) |
Sep 03, 2019 | 13.02 | 13.08 | 13.01 | 13.08 | 315,315 | +0.09(+0.73%) |
Aug 30, 2019 | 12.92 | 12.99 | 12.92 | 12.98 | 229,677 | +0.04(+0.31%) |
Aug 29, 2019 | 12.98 | 12.99 | 12.92 | 12.94 | 271,810 | +0.02(+0.12%) |
Aug 28, 2019 | 13.01 | 13.03 | 12.91 | 12.93 | 349,123 | -0.04(-0.30%) |
Aug 27, 2019 | 12.97 | 13.05 | 12.95 | 12.97 | 279,534 | -0.01(-0.06%) |
Aug 26, 2019 | 12.97 | 12.98 | 12.92 | 12.98 | 216,772 | +0.06(+0.43%) |
Aug 23, 2019 | 12.98 | 12.98 | 12.92 | 12.92 | 242,845 | -0.02(-0.18%) |
Aug 22, 2019 | 12.98 | 13.01 | 12.94 | 12.94 | 228,727 | -0.04(-0.30%) |
Aug 21, 2019 | 12.96 | 12.99 | 12.94 | 12.98 | 256,248 | +0.01(+0.06%) |
Aug 20, 2019 | 12.94 | 12.98 | 12.93 | 12.98 | 181,370 | +0.04(+0.31%) |
Aug 19, 2019 | 12.87 | 12.94 | 12.83 | 12.94 | 283,245 | +0.06(+0.49%) |
Aug 16, 2019 | 12.83 | 12.91 | 12.83 | 12.87 | 258,292 | +0.04(+0.28%) |
Aug 15, 2019 | 12.78 | 12.89 | 12.78 | 12.84 | 368,665 | +0.06(+0.46%) |
Aug 14, 2019 | 12.84 | 12.88 | 12.78 | 12.78 | 334,620 | -0.06(-0.46%) |
Aug 13, 2019 | 12.85 | 12.87 | 12.79 | 12.84 | 422,037 | +0.00(+0.00%) |
Aug 12, 2019 | 12.86 | 12.88 | 12.82 | 12.84 | 251,952 | +0.02(+0.12%) |
Aug 09, 2019 | 12.82 | 12.85 | 12.77 | 12.82 | 192,217 | +0.02(+0.12%) |
Aug 08, 2019 | 12.78 | 12.81 | 12.70 | 12.81 | 229,376 | +0.02(+0.18%) |
Aug 07, 2019 | 12.72 | 12.81 | 12.70 | 12.78 | 316,203 | +0.06(+0.49%) |
Aug 06, 2019 | 12.74 | 12.78 | 12.68 | 12.72 | 311,378 | -0.02(-0.12%) |
Aug 05, 2019 | 12.71 | 12.77 | 12.66 | 12.74 | 318,318 | +0.02(+0.19%) |
Aug 02, 2019 | 12.66 | 12.74 | 12.66 | 12.71 | 352,525 | +0.04(+0.31%) |
Aug 01, 2019 | 12.59 | 12.67 | 12.58 | 12.67 | 331,834 | +0.09(+0.69%) |
Jul 31, 2019 | 12.59 | 12.59 | 12.55 | 12.59 | 533,288 | +0.00(+0.00%) |
Jul 30, 2019 | 12.54 | 12.59 | 12.52 | 12.59 | 322,510 | +0.05(+0.38%) |
Jul 29, 2019 | 12.51 | 12.54 | 12.47 | 12.54 | 242,533 | +0.04(+0.32%) |
Jul 26, 2019 | 12.52 | 12.52 | 12.48 | 12.50 | 294,682 | -0.01(-0.06%) |
Jul 25, 2019 | 12.55 | 12.55 | 12.51 | 12.51 | 291,739 | -0.05(-0.38%) |
Jul 24, 2019 | 12.57 | 12.58 | 12.55 | 12.55 | 234,278 | +0.00(+0.00%) |
Jul 23, 2019 | 12.59 | 12.59 | 12.55 | 12.55 | 235,546 | -0.02(-0.19%) |
Jul 22, 2019 | 12.55 | 12.59 | 12.55 | 12.58 | 153,362 | +0.04(+0.31%) |
Jul 19, 2019 | 12.55 | 12.58 | 12.52 | 12.54 | 211,922 | +0.02(+0.13%) |
Jul 18, 2019 | 12.55 | 12.55 | 12.50 | 12.52 | 208,166 | -0.02(-0.19%) |
Jul 17, 2019 | 12.51 | 12.55 | 12.48 | 12.55 | 175,445 | +0.05(+0.44%) |
Jul 16, 2019 | 12.53 | 12.54 | 12.48 | 12.49 | 277,972 | -0.06(-0.50%) |
Jul 15, 2019 | 12.56 | 12.58 | 12.55 | 12.55 | 270,019 | -0.02(-0.12%) |
Jul 12, 2019 | 12.52 | 12.57 | 12.51 | 12.57 | 348,838 | +0.04(+0.29%) |
Jul 11, 2019 | 12.47 | 12.53 | 12.46 | 12.53 | 446,649 | +0.07(+0.57%) |
Jul 10, 2019 | 12.44 | 12.46 | 12.41 | 12.46 | 234,775 | +0.08(+0.63%) |
Jul 09, 2019 | 12.35 | 12.42 | 12.35 | 12.38 | 338,969 | +0.01(+0.10%) |
Jul 08, 2019 | 12.38 | 12.41 | 12.34 | 12.37 | 201,681 | -0.00(-0.03%) |
Jul 05, 2019 | 12.37 | 12.40 | 12.34 | 12.38 | 173,099 | -0.05(-0.44%) |
Jul 03, 2019 | 12.34 | 12.43 | 12.34 | 12.43 | 140,930 | +0.07(+0.57%) |
Jul 02, 2019 | 12.29 | 12.38 | 12.29 | 12.36 | 355,685 | +0.06(+0.51%) |
Jul 01, 2019 | 12.32 | 12.40 | 12.29 | 12.30 | 305,077 | -0.04(-0.32%) |
Jun 28, 2019 | 12.36 | 12.38 | 12.34 | 12.34 | 434,791 | -0.04(-0.32%) |
Jun 27, 2019 | 12.42 | 12.42 | 12.35 | 12.38 | 394,586 | +0.01(+0.06%) |
Jun 26, 2019 | 12.39 | 12.42 | 12.34 | 12.37 | 411,524 | -0.02(-0.19%) |
Jun 25, 2019 | 12.42 | 12.47 | 12.38 | 12.39 | 284,531 | -0.06(-0.50%) |
Jun 24, 2019 | 12.42 | 12.46 | 12.38 | 12.46 | 181,326 | +0.08(+0.63%) |
Jun 21, 2019 | 12.44 | 12.44 | 12.37 | 12.38 | 210,246 | -0.03(-0.25%) |
Jun 20, 2019 | 12.42 | 12.42 | 12.38 | 12.41 | 234,965 | +0.05(+0.44%) |
Jun 19, 2019 | 12.38 | 12.39 | 12.34 | 12.35 | 305,090 | -0.05(-0.44%) |
Jun 18, 2019 | 12.40 | 12.41 | 12.35 | 12.41 | 291,705 | +0.02(+0.13%) |
Jun 17, 2019 | 12.44 | 12.44 | 12.37 | 12.39 | 185,176 | -0.02(-0.13%) |
Jun 14, 2019 | 12.40 | 12.42 | 12.37 | 12.41 | 137,866 | -0.01(-0.06%) |
Jun 13, 2019 | 12.39 | 12.42 | 12.35 | 12.42 | 215,494 | +0.03(+0.23%) |
Jun 12, 2019 | 12.34 | 12.40 | 12.34 | 12.39 | 248,662 | +0.05(+0.38%) |
Jun 11, 2019 | 12.36 | 12.39 | 12.34 | 12.34 | 244,494 | -0.02(-0.13%) |
Jun 10, 2019 | 12.33 | 12.36 | 12.31 | 12.36 | 270,338 | +0.04(+0.32%) |
Jun 07, 2019 | 12.23 | 12.34 | 12.23 | 12.32 | 254,964 | +0.09(+0.70%) |
Jun 06, 2019 | 12.23 | 12.25 | 12.22 | 12.23 | 230,623 | +0.00(+0.00%) |
Jun 05, 2019 | 12.25 | 12.27 | 12.20 | 12.23 | 243,500 | -0.02(-0.13%) |
Jun 04, 2019 | 12.21 | 12.29 | 12.20 | 12.25 | 483,353 | +0.03(+0.26%) |
Jun 03, 2019 | 12.16 | 12.22 | 12.16 | 12.22 | 251,503 | +0.07(+0.58%) |
May 31, 2019 | 12.17 | 12.19 | 12.12 | 12.15 | 328,544 | +0.01(+0.06%) |
May 30, 2019 | 12.12 | 12.15 | 12.12 | 12.14 | 293,993 | +0.03(+0.26%) |
May 29, 2019 | 12.15 | 12.22 | 12.11 | 12.11 | 338,354 | -0.03(-0.26%) |
May 28, 2019 | 12.25 | 12.25 | 12.13 | 12.14 | 340,211 | -0.06(-0.51%) |
May 24, 2019 | 12.15 | 12.20 | 12.12 | 12.20 | 154,209 | +0.07(+0.58%) |
May 23, 2019 | 12.17 | 12.20 | 12.11 | 12.13 | 362,985 | -0.05(-0.38%) |
May 22, 2019 | 12.13 | 12.18 | 12.12 | 12.18 | 297,644 | +0.05(+0.45%) |
May 21, 2019 | 12.14 | 12.14 | 12.11 | 12.12 | 128,557 | +0.02(+0.19%) |
May 20, 2019 | 12.12 | 12.16 | 12.08 | 12.10 | 265,745 | -0.01(-0.06%) |
May 17, 2019 | 12.16 | 12.17 | 12.10 | 12.11 | 200,869 | -0.03(-0.26%) |
May 16, 2019 | 12.11 | 12.17 | 12.08 | 12.14 | 311,027 | +0.05(+0.45%) |
May 15, 2019 | 12.12 | 12.12 | 12.08 | 12.08 | 264,197 | -0.02(-0.13%) |
May 14, 2019 | 12.10 | 12.13 | 12.04 | 12.10 | 292,124 | -0.00(-0.03%) |
May 13, 2019 | 12.06 | 12.13 | 12.06 | 12.10 | 214,172 | +0.05(+0.39%) |
May 10, 2019 | 12.03 | 12.07 | 12.02 | 12.06 | 216,914 | +0.02(+0.19%) |
May 09, 2019 | 12.09 | 12.10 | 12.02 | 12.03 | 317,029 | -0.04(-0.32%) |
May 08, 2019 | 12.02 | 12.08 | 12.02 | 12.07 | 251,936 | +0.05(+0.39%) |
May 07, 2019 | 12.00 | 12.07 | 11.98 | 12.02 | 361,082 | +0.03(+0.26%) |
May 06, 2019 | 12.00 | 12.02 | 11.98 | 11.99 | 364,784 | -0.01(-0.06%) |
May 03, 2019 | 12.01 | 12.02 | 11.99 | 12.00 | 349,251 | +0.01(+0.06%) |
May 02, 2019 | 12.01 | 12.03 | 11.93 | 11.99 | 428,464 | +0.00(+0.00%) |