Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.36 | 11.44 | 11.30 | 11.33 | 11,700 | -0.06(-0.48%) |
Apr 29, 2020 | 11.31 | 11.67 | 11.29 | 11.39 | 45,463 | +0.09(+0.75%) |
Apr 28, 2020 | 11.26 | 11.31 | 11.26 | 11.30 | 28,865 | +0.04(+0.36%) |
Apr 27, 2020 | 11.39 | 11.50 | 10.95 | 11.26 | 57,664 | -0.25(-2.17%) |
Apr 24, 2020 | 11.70 | 11.70 | 11.38 | 11.51 | 11,900 | -0.09(-0.78%) |
Apr 23, 2020 | 11.72 | 11.80 | 11.60 | 11.60 | 44,418 | -0.14(-1.19%) |
Apr 22, 2020 | 11.75 | 11.76 | 11.70 | 11.74 | 4,996 | +0.11(+0.95%) |
Apr 21, 2020 | 11.65 | 11.73 | 11.61 | 11.63 | 25,808 | -0.14(-1.19%) |
Apr 20, 2020 | 11.91 | 11.91 | 11.69 | 11.77 | 17,589 | -0.10(-0.84%) |
Apr 17, 2020 | 12.03 | 12.05 | 11.87 | 11.87 | 22,600 | -0.12(-1.00%) |
Apr 16, 2020 | 12.60 | 12.60 | 11.90 | 11.99 | 12,278 | -0.08(-0.66%) |
Apr 15, 2020 | 12.04 | 12.09 | 11.86 | 12.07 | 3,901 | +0.04(+0.33%) |
Apr 14, 2020 | 12.30 | 12.30 | 12.02 | 12.03 | 5,253 | +0.23(+1.95%) |
Apr 13, 2020 | 11.96 | 11.96 | 11.80 | 11.80 | 1,894 | -0.02(-0.17%) |
Apr 09, 2020 | 11.85 | 12.00 | 11.82 | 11.82 | 2,400 | +0.20(+1.72%) |
Apr 08, 2020 | 11.64 | 11.83 | 11.50 | 11.62 | 7,728 | +0.21(+1.84%) |
Apr 07, 2020 | 11.40 | 11.70 | 11.40 | 11.41 | 4,574 | +0.05(+0.44%) |
Apr 06, 2020 | 11.79 | 11.88 | 11.36 | 11.36 | 10,634 | -0.25(-2.11%) |
Apr 03, 2020 | 11.65 | 11.89 | 11.56 | 11.61 | 11,500 | -0.15(-1.32%) |
Apr 02, 2020 | 12.10 | 12.10 | 11.75 | 11.76 | 16,246 | -0.24(-2.00%) |
Apr 01, 2020 | 12.24 | 12.80 | 12.00 | 12.00 | 20,224 | -0.24(-1.96%) |
Mar 31, 2020 | 12.27 | 12.27 | 12.24 | 12.24 | 542 | +0.00(+0.00%) |
Mar 30, 2020 | 12.45 | 12.45 | 12.19 | 12.24 | 9,567 | +0.08(+0.66%) |
Mar 27, 2020 | 12.27 | 12.27 | 11.75 | 12.16 | 5,600 | -0.12(-0.98%) |
Mar 26, 2020 | 11.80 | 12.28 | 11.80 | 12.28 | 6,804 | +0.56(+4.78%) |
Mar 25, 2020 | 11.03 | 11.89 | 11.03 | 11.72 | 8,394 | +0.44(+3.90%) |
Mar 24, 2020 | 10.87 | 11.50 | 10.58 | 11.28 | 21,315 | +0.53(+4.93%) |
Mar 23, 2020 | 10.50 | 10.75 | 10.41 | 10.75 | 47,308 | -0.25(-2.27%) |
Mar 20, 2020 | 10.38 | 11.30 | 10.34 | 11.00 | 49,100 | +0.62(+5.97%) |
Mar 19, 2020 | 9.520 | 10.44 | 9.285 | 10.38 | 36,853 | +0.61(+6.24%) |
Mar 18, 2020 | 11.36 | 11.37 | 9.580 | 9.770 | 54,456 | -1.85(-15.92%) |
Mar 17, 2020 | 11.36 | 11.76 | 11.35 | 11.62 | 21,575 | -0.15(-1.27%) |
Mar 16, 2020 | 11.47 | 11.77 | 11.30 | 11.77 | 20,671 | -0.30(-2.53%) |
Mar 13, 2020 | 12.03 | 12.42 | 12.00 | 12.07 | 19,300 | +0.10(+0.88%) |
Mar 12, 2020 | 12.42 | 12.42 | 11.59 | 11.97 | 68,136 | -0.74(-5.82%) |
Mar 11, 2020 | 13.47 | 13.47 | 12.37 | 12.71 | 52,529 | -0.73(-5.43%) |
Mar 10, 2020 | 13.56 | 13.69 | 13.41 | 13.44 | 15,463 | -0.12(-0.89%) |
Mar 09, 2020 | 13.99 | 13.99 | 13.47 | 13.56 | 14,876 | -0.34(-2.42%) |
Mar 06, 2020 | 13.92 | 13.94 | 13.84 | 13.90 | 10,000 | +0.01(+0.04%) |
Mar 05, 2020 | 13.84 | 13.91 | 13.84 | 13.89 | 15,087 | -0.06(-0.43%) |
Mar 04, 2020 | 13.82 | 13.95 | 13.80 | 13.95 | 10,978 | +0.13(+0.94%) |
Mar 03, 2020 | 13.73 | 13.84 | 13.73 | 13.82 | 12,420 | +0.05(+0.36%) |
Mar 02, 2020 | 13.60 | 13.79 | 13.60 | 13.77 | 14,860 | +0.16(+1.21%) |
Feb 28, 2020 | 13.83 | 13.85 | 13.51 | 13.61 | 24,700 | -0.21(-1.52%) |
Feb 27, 2020 | 13.92 | 13.93 | 13.78 | 13.81 | 5,848 | -0.04(-0.25%) |
Feb 26, 2020 | 13.91 | 13.91 | 13.85 | 13.85 | 4,720 | -0.05(-0.36%) |
Feb 25, 2020 | 13.92 | 13.95 | 13.89 | 13.90 | 6,151 | -0.02(-0.17%) |
Feb 24, 2020 | 13.95 | 13.95 | 13.90 | 13.92 | 10,414 | +0.03(+0.25%) |
Feb 21, 2020 | 13.88 | 13.89 | 13.88 | 13.89 | 3,700 | +0.02(+0.14%) |
Feb 20, 2020 | 13.85 | 13.88 | 13.85 | 13.87 | 18,081 | -0.02(-0.14%) |
Feb 19, 2020 | 13.91 | 13.91 | 13.88 | 13.89 | 7,842 | -0.02(-0.14%) |
Feb 18, 2020 | 13.90 | 13.91 | 13.90 | 13.91 | 3,105 | +0.03(+0.22%) |
Feb 14, 2020 | 13.92 | 13.94 | 13.83 | 13.88 | 5,500 | -0.02(-0.14%) |
Feb 13, 2020 | 13.85 | 13.90 | 13.81 | 13.90 | 6,440 | +0.07(+0.51%) |
Feb 12, 2020 | 13.82 | 13.83 | 13.82 | 13.83 | 1,754 | +0.01(+0.04%) |
Feb 11, 2020 | 13.85 | 13.85 | 13.82 | 13.82 | 4,695 | -0.04(-0.25%) |
Feb 10, 2020 | 13.86 | 13.86 | 13.81 | 13.86 | 1,896 | +0.00(+0.00%) |
Feb 07, 2020 | 13.75 | 13.91 | 13.75 | 13.86 | 17,900 | +0.11(+0.80%) |
Feb 06, 2020 | 13.73 | 13.75 | 13.73 | 13.75 | 688 | +0.01(+0.07%) |
Feb 05, 2020 | 13.82 | 13.82 | 13.67 | 13.74 | 3,394 | -0.08(-0.58%) |
Feb 04, 2020 | 13.82 | 13.87 | 13.82 | 13.82 | 4,932 | +0.00(+0.00%) |
Feb 03, 2020 | 13.80 | 13.83 | 13.79 | 13.82 | 8,186 | +0.01(+0.09%) |
Jan 31, 2020 | 13.82 | 13.83 | 13.79 | 13.81 | 5,200 | +0.05(+0.35%) |
Jan 30, 2020 | 13.67 | 13.79 | 13.67 | 13.76 | 9,317 | +0.07(+0.51%) |
Jan 29, 2020 | 13.67 | 13.69 | 13.67 | 13.69 | 2,307 | +0.04(+0.27%) |
Jan 28, 2020 | 13.65 | 13.65 | 13.65 | 13.65 | 3,766 | +0.00(+0.02%) |
Jan 27, 2020 | 13.62 | 13.65 | 13.62 | 13.65 | 4,421 | +0.02(+0.15%) |
Jan 24, 2020 | 13.65 | 13.66 | 13.60 | 13.63 | 2,500 | +0.00(+0.00%) |
Jan 23, 2020 | 13.57 | 13.63 | 13.55 | 13.63 | 11,429 | +0.08(+0.59%) |
Jan 22, 2020 | 13.52 | 13.61 | 13.52 | 13.55 | 11,464 | +0.01(+0.07%) |
Jan 21, 2020 | 13.50 | 13.57 | 13.50 | 13.54 | 4,975 | +0.00(+0.00%) |
Jan 17, 2020 | 13.54 | 13.57 | 13.48 | 13.54 | 2,700 | -0.03(-0.22%) |
Jan 16, 2020 | 13.46 | 13.60 | 13.46 | 13.57 | 12,047 | +0.12(+0.89%) |
Jan 15, 2020 | 13.49 | 13.53 | 13.44 | 13.45 | 13,808 | +0.00(+0.00%) |
Jan 14, 2020 | 13.49 | 13.49 | 13.45 | 13.45 | 768 | +0.02(+0.15%) |
Jan 13, 2020 | 13.44 | 13.46 | 13.43 | 13.43 | 2,276 | +0.01(+0.07%) |
Jan 10, 2020 | 13.42 | 13.45 | 13.42 | 13.42 | 5,700 | -0.02(-0.12%) |
Jan 09, 2020 | 13.42 | 13.44 | 13.42 | 13.44 | 578 | +0.02(+0.12%) |
Jan 08, 2020 | 13.46 | 13.52 | 13.34 | 13.42 | 24,326 | +0.00(+0.00%) |
Jan 07, 2020 | 13.32 | 13.42 | 13.31 | 13.42 | 7,323 | +0.10(+0.75%) |
Jan 06, 2020 | 13.34 | 13.34 | 13.31 | 13.32 | 6,725 | -0.07(-0.55%) |
Jan 03, 2020 | 13.35 | 13.39 | 13.35 | 13.39 | 2,600 | +0.09(+0.65%) |
Jan 02, 2020 | 13.22 | 13.34 | 13.22 | 13.31 | 8,114 | +0.02(+0.15%) |
Dec 31, 2019 | 13.29 | 13.32 | 13.25 | 13.29 | 6,300 | -0.00(-0.03%) |
Dec 30, 2019 | 13.30 | 13.34 | 13.25 | 13.29 | 16,841 | -0.01(-0.08%) |
Dec 27, 2019 | 13.31 | 13.37 | 13.28 | 13.30 | 13,800 | +0.04(+0.30%) |
Dec 26, 2019 | 13.26 | 13.26 | 13.26 | 13.26 | 275 | +0.00(+0.02%) |
Dec 24, 2019 | 13.26 | 13.30 | 13.26 | 13.26 | 2,500 | -0.02(-0.17%) |
Dec 23, 2019 | 13.16 | 13.28 | 13.16 | 13.28 | 20,382 | +0.01(+0.08%) |
Dec 20, 2019 | 13.22 | 13.28 | 13.21 | 13.27 | 27,300 | +0.03(+0.23%) |
Dec 19, 2019 | 13.23 | 13.30 | 13.19 | 13.24 | 14,275 | +0.00(+0.00%) |
Dec 18, 2019 | 13.19 | 13.25 | 13.19 | 13.24 | 26,646 | -0.08(-0.58%) |
Dec 17, 2019 | 13.27 | 13.33 | 13.27 | 13.32 | 8,628 | +0.07(+0.51%) |
Dec 16, 2019 | 13.28 | 13.28 | 13.25 | 13.25 | 5,920 | -0.04(-0.30%) |
Dec 13, 2019 | 13.26 | 13.32 | 13.26 | 13.29 | 2,100 | +0.01(+0.08%) |
Dec 12, 2019 | 13.31 | 13.31 | 13.28 | 13.28 | 6,228 | +0.00(+0.00%) |
Dec 11, 2019 | 13.30 | 13.32 | 13.28 | 13.28 | 7,552 | -0.01(-0.08%) |
Dec 10, 2019 | 13.29 | 13.31 | 13.28 | 13.29 | 3,602 | -0.00(-0.00%) |
Dec 09, 2019 | 13.29 | 13.29 | 13.29 | 13.29 | 959 | +0.00(+0.00%) |
Dec 06, 2019 | 13.29 | 13.31 | 13.25 | 13.29 | 5,400 | +0.00(+0.00%) |
Dec 05, 2019 | 13.24 | 13.30 | 13.24 | 13.29 | 9,674 | +0.01(+0.08%) |
Dec 04, 2019 | 13.26 | 13.28 | 13.22 | 13.28 | 17,350 | +0.07(+0.53%) |
Dec 03, 2019 | 13.23 | 13.25 | 13.21 | 13.21 | 3,332 | +0.03(+0.23%) |
Dec 02, 2019 | 13.20 | 13.20 | 13.13 | 13.18 | 17,827 | +0.02(+0.15%) |
Nov 29, 2019 | 13.20 | 13.20 | 13.16 | 13.16 | 3,700 | -0.01(-0.11%) |
Nov 27, 2019 | 13.14 | 13.21 | 13.14 | 13.17 | 1,200 | -0.01(-0.05%) |
Nov 26, 2019 | 13.19 | 13.29 | 13.16 | 13.18 | 12,678 | +0.00(+0.00%) |
Nov 25, 2019 | 13.09 | 13.23 | 13.09 | 13.18 | 25,953 | -0.02(-0.15%) |
Nov 22, 2019 | 13.20 | 13.20 | 13.20 | 13.20 | 200 | +0.00(+0.00%) |
Nov 21, 2019 | 13.23 | 13.24 | 13.16 | 13.20 | 6,640 | -0.08(-0.60%) |
Nov 20, 2019 | 13.16 | 13.34 | 13.14 | 13.28 | 25,044 | +0.16(+1.22%) |
Nov 19, 2019 | 13.12 | 13.13 | 13.12 | 13.12 | 1,121 | +0.01(+0.08%) |
Nov 18, 2019 | 13.10 | 13.11 | 13.10 | 13.11 | 632 | +0.01(+0.08%) |
Nov 15, 2019 | 13.11 | 13.11 | 13.10 | 13.10 | 1,200 | -0.02(-0.15%) |
Nov 14, 2019 | 13.12 | 13.12 | 13.11 | 13.12 | 3,299 | +0.01(+0.08%) |
Nov 13, 2019 | 13.11 | 13.11 | 13.10 | 13.11 | 1,751 | +0.02(+0.15%) |
Nov 12, 2019 | 13.09 | 13.10 | 13.09 | 13.09 | 1,905 | +0.00(+0.00%) |
Nov 11, 2019 | 13.10 | 13.11 | 13.09 | 13.09 | 8,570 | -0.02(-0.15%) |
Nov 08, 2019 | 13.10 | 13.12 | 13.09 | 13.11 | 13,600 | -0.01(-0.08%) |
Nov 07, 2019 | 13.16 | 13.18 | 13.12 | 13.12 | 8,133 | -0.12(-0.91%) |
Nov 06, 2019 | 13.15 | 13.24 | 13.13 | 13.24 | 19,886 | +0.06(+0.46%) |
Nov 05, 2019 | 13.18 | 13.18 | 13.16 | 13.18 | 6,035 | +0.00(+0.00%) |
Nov 04, 2019 | 13.18 | 13.18 | 13.16 | 13.18 | 3,544 | -0.03(-0.23%) |
Nov 01, 2019 | 13.23 | 13.23 | 13.20 | 13.21 | 7,700 | -0.01(-0.09%) |
Oct 31, 2019 | 13.20 | 13.24 | 13.17 | 13.22 | 8,466 | +0.11(+0.85%) |
Oct 30, 2019 | 13.15 | 13.16 | 13.11 | 13.11 | 6,835 | +0.01(+0.08%) |
Oct 29, 2019 | 13.15 | 13.15 | 13.09 | 13.10 | 7,027 | +0.01(+0.07%) |
Oct 28, 2019 | 13.20 | 13.20 | 13.07 | 13.09 | 14,618 | -0.12(-0.90%) |
Oct 25, 2019 | 13.22 | 13.22 | 13.21 | 13.21 | 8,500 | -0.01(-0.07%) |
Oct 24, 2019 | 13.23 | 13.23 | 13.21 | 13.22 | 11,224 | -0.00(-0.00%) |
Oct 23, 2019 | 13.20 | 13.23 | 13.17 | 13.22 | 9,079 | +0.04(+0.31%) |
Oct 22, 2019 | 13.21 | 13.25 | 13.17 | 13.18 | 10,485 | -0.04(-0.32%) |
Oct 21, 2019 | 13.20 | 13.22 | 13.20 | 13.22 | 446 | -0.05(-0.36%) |
Oct 18, 2019 | 13.21 | 13.27 | 13.21 | 13.27 | 13,600 | +0.01(+0.10%) |
Oct 17, 2019 | 13.26 | 13.26 | 13.26 | 13.26 | 355 | -0.01(-0.10%) |
Oct 16, 2019 | 13.29 | 13.29 | 13.27 | 13.27 | 295 | -0.06(-0.42%) |
Oct 15, 2019 | 13.36 | 13.36 | 13.33 | 13.33 | 7,817 | -0.04(-0.31%) |
Oct 14, 2019 | 13.35 | 13.37 | 13.35 | 13.37 | 1,042 | +0.02(+0.13%) |
Oct 11, 2019 | 13.39 | 13.41 | 13.35 | 13.35 | 9,700 | -0.06(-0.45%) |
Oct 10, 2019 | 13.43 | 13.43 | 13.38 | 13.41 | 8,737 | -0.02(-0.12%) |
Oct 09, 2019 | 13.44 | 13.45 | 13.43 | 13.43 | 728 | -0.02(-0.14%) |
Oct 08, 2019 | 13.46 | 13.49 | 13.43 | 13.45 | 12,285 | +0.01(+0.04%) |
Oct 07, 2019 | 13.45 | 13.46 | 13.43 | 13.44 | 16,438 | -0.01(-0.07%) |
Oct 04, 2019 | 13.46 | 13.52 | 13.45 | 13.45 | 7,000 | -0.01(-0.07%) |
Oct 03, 2019 | 13.47 | 13.47 | 13.46 | 13.46 | 5,793 | +0.00(+0.00%) |
Oct 02, 2019 | 13.48 | 13.48 | 13.45 | 13.46 | 5,539 | +0.03(+0.22%) |
Oct 01, 2019 | 13.41 | 13.46 | 13.38 | 13.43 | 10,189 | -0.02(-0.13%) |
Sep 30, 2019 | 13.49 | 13.49 | 13.40 | 13.45 | 4,381 | +0.01(+0.05%) |
Sep 27, 2019 | 13.38 | 13.44 | 13.38 | 13.44 | 8,700 | +0.04(+0.30%) |
Sep 26, 2019 | 13.38 | 13.42 | 13.36 | 13.40 | 6,761 | +0.05(+0.37%) |
Sep 25, 2019 | 13.35 | 13.35 | 13.35 | 13.35 | 629 | -0.01(-0.07%) |
Sep 24, 2019 | 13.38 | 13.41 | 13.36 | 13.36 | 16,853 | +0.04(+0.28%) |
Sep 23, 2019 | 13.28 | 13.35 | 13.28 | 13.32 | 1,391 | +0.03(+0.24%) |
Sep 20, 2019 | 13.23 | 13.35 | 13.20 | 13.29 | 12,600 | +0.07(+0.53%) |
Sep 19, 2019 | 13.21 | 13.29 | 13.21 | 13.22 | 6,086 | +0.03(+0.23%) |
Sep 18, 2019 | 13.19 | 13.28 | 13.18 | 13.19 | 35,189 | -0.01(-0.09%) |
Sep 17, 2019 | 13.14 | 13.22 | 13.14 | 13.20 | 6,254 | +0.09(+0.70%) |
Sep 16, 2019 | 13.12 | 13.15 | 13.11 | 13.11 | 6,029 | -0.04(-0.30%) |
Sep 13, 2019 | 13.28 | 13.28 | 13.11 | 13.15 | 12,700 | -0.23(-1.75%) |
Sep 12, 2019 | 13.46 | 13.48 | 13.37 | 13.38 | 4,563 | -0.08(-0.61%) |
Sep 11, 2019 | 13.57 | 13.57 | 13.46 | 13.47 | 13,722 | -0.13(-0.98%) |
Sep 10, 2019 | 13.64 | 13.64 | 13.58 | 13.60 | 6,170 | -0.02(-0.15%) |
Sep 09, 2019 | 13.70 | 13.70 | 13.60 | 13.62 | 11,451 | -0.08(-0.58%) |
Sep 06, 2019 | 13.72 | 13.74 | 13.70 | 13.70 | 3,400 | +0.01(+0.07%) |
Sep 05, 2019 | 13.91 | 13.91 | 13.69 | 13.69 | 45,010 | -0.21(-1.51%) |
Sep 04, 2019 | 14.04 | 14.06 | 13.90 | 13.90 | 25,297 | -0.19(-1.35%) |
Sep 03, 2019 | 14.02 | 14.10 | 14.02 | 14.09 | 3,763 | +0.06(+0.43%) |
Aug 30, 2019 | 14.07 | 14.08 | 14.03 | 14.03 | 4,700 | -0.02(-0.13%) |
Aug 29, 2019 | 14.07 | 14.10 | 14.02 | 14.05 | 8,697 | -0.04(-0.31%) |
Aug 28, 2019 | 14.09 | 14.15 | 14.02 | 14.09 | 10,703 | -0.01(-0.06%) |
Aug 27, 2019 | 14.12 | 14.12 | 14.10 | 14.10 | 8,078 | -0.03(-0.18%) |
Aug 26, 2019 | 14.15 | 14.19 | 14.12 | 14.12 | 6,385 | -0.06(-0.46%) |
Aug 23, 2019 | 14.26 | 14.26 | 14.14 | 14.19 | 6,400 | -0.03(-0.21%) |
Aug 22, 2019 | 14.79 | 14.79 | 14.21 | 14.22 | 3,540 | +0.02(+0.14%) |
Aug 21, 2019 | 14.22 | 14.82 | 14.19 | 14.20 | 30,916 | -0.10(-0.70%) |
Aug 20, 2019 | 14.54 | 14.54 | 14.15 | 14.30 | 14,522 | +0.18(+1.27%) |
Aug 19, 2019 | 13.97 | 14.19 | 13.97 | 14.12 | 3,573 | +0.10(+0.71%) |
Aug 16, 2019 | 13.94 | 14.04 | 13.94 | 14.02 | 2,600 | +0.07(+0.50%) |
Aug 15, 2019 | 13.94 | 13.99 | 13.94 | 13.95 | 4,713 | -0.01(-0.07%) |
Aug 14, 2019 | 13.85 | 13.96 | 13.85 | 13.96 | 6,070 | +0.05(+0.36%) |
Aug 13, 2019 | 13.89 | 13.92 | 13.86 | 13.91 | 8,884 | +0.02(+0.14%) |
Aug 12, 2019 | 13.92 | 13.99 | 13.89 | 13.89 | 12,391 | +0.03(+0.22%) |
Aug 09, 2019 | 14.24 | 14.24 | 13.86 | 13.86 | 6,100 | +0.07(+0.51%) |
Aug 08, 2019 | 13.75 | 13.81 | 13.68 | 13.79 | 16,880 | +0.00(+0.00%) |
Aug 07, 2019 | 13.70 | 13.90 | 13.67 | 13.79 | 9,379 | +0.15(+1.10%) |
Aug 06, 2019 | 13.71 | 13.73 | 13.64 | 13.64 | 22,624 | -0.02(-0.15%) |
Aug 05, 2019 | 13.82 | 13.82 | 13.65 | 13.66 | 10,674 | -0.11(-0.80%) |
Aug 02, 2019 | 13.74 | 13.81 | 13.72 | 13.77 | 2,800 | +0.06(+0.44%) |
Aug 01, 2019 | 13.68 | 13.75 | 13.63 | 13.71 | 14,255 | +0.03(+0.22%) |
Jul 31, 2019 | 13.68 | 13.71 | 13.60 | 13.68 | 5,348 | +0.04(+0.29%) |
Jul 30, 2019 | 13.65 | 13.70 | 13.63 | 13.64 | 13,003 | -0.01(-0.07%) |
Jul 29, 2019 | 13.51 | 13.75 | 13.50 | 13.65 | 23,398 | +0.14(+1.04%) |
Jul 26, 2019 | 13.53 | 13.55 | 13.48 | 13.51 | 3,900 | +0.01(+0.09%) |
Jul 25, 2019 | 13.51 | 13.54 | 13.47 | 13.50 | 4,416 | +0.03(+0.20%) |
Jul 24, 2019 | 13.52 | 13.55 | 13.47 | 13.47 | 10,228 | +0.01(+0.07%) |
Jul 23, 2019 | 13.48 | 13.49 | 13.46 | 13.46 | 6,135 | +0.00(+0.00%) |
Jul 22, 2019 | 13.50 | 13.50 | 13.46 | 13.46 | 1,862 | -0.02(-0.15%) |
Jul 19, 2019 | 13.34 | 13.51 | 13.34 | 13.48 | 14,700 | +0.12(+0.94%) |
Jul 18, 2019 | 13.36 | 13.37 | 13.31 | 13.36 | 16,095 | +0.00(+0.03%) |
Jul 17, 2019 | 13.35 | 13.42 | 13.35 | 13.35 | 10,306 | -0.04(-0.29%) |
Jul 16, 2019 | 13.37 | 13.41 | 13.35 | 13.39 | 12,712 | +0.03(+0.22%) |
Jul 15, 2019 | 13.38 | 13.53 | 13.36 | 13.36 | 16,503 | +0.00(+0.00%) |
Jul 12, 2019 | 13.34 | 13.38 | 13.33 | 13.36 | 11,000 | +0.04(+0.29%) |
Jul 11, 2019 | 13.33 | 13.34 | 13.31 | 13.32 | 10,118 | +0.02(+0.16%) |
Jul 10, 2019 | 13.33 | 13.33 | 13.22 | 13.30 | 28,956 | +0.07(+0.53%) |
Jul 09, 2019 | 13.27 | 13.27 | 13.21 | 13.23 | 3,537 | +0.00(+0.00%) |
Jul 08, 2019 | 13.25 | 13.30 | 13.23 | 13.23 | 6,955 | -0.02(-0.15%) |
Jul 05, 2019 | 13.27 | 13.34 | 13.25 | 13.25 | 22,800 | -0.05(-0.38%) |
Jul 03, 2019 | 13.26 | 13.30 | 13.26 | 13.30 | 2,000 | +0.06(+0.45%) |
Jul 02, 2019 | 13.23 | 13.30 | 13.23 | 13.24 | 20,077 | +0.02(+0.15%) |
Jul 01, 2019 | 13.27 | 13.28 | 13.22 | 13.22 | 10,975 | +0.01(+0.08%) |
Jun 28, 2019 | 13.21 | 13.27 | 13.21 | 13.21 | 12,200 | +0.00(+0.00%) |
Jun 27, 2019 | 13.19 | 13.23 | 13.17 | 13.21 | 18,842 | +0.05(+0.38%) |
Jun 26, 2019 | 13.16 | 13.17 | 13.10 | 13.16 | 16,368 | +0.02(+0.15%) |
Jun 25, 2019 | 13.14 | 13.19 | 13.14 | 13.14 | 7,912 | -0.01(-0.11%) |
Jun 24, 2019 | 13.18 | 13.18 | 13.14 | 13.15 | 11,932 | +0.04(+0.34%) |
Jun 21, 2019 | 13.11 | 13.13 | 13.10 | 13.11 | 4,300 | -0.01(-0.08%) |
Jun 20, 2019 | 13.13 | 13.17 | 13.10 | 13.12 | 7,441 | -0.03(-0.19%) |
Jun 19, 2019 | 13.24 | 13.24 | 13.14 | 13.15 | 9,585 | -0.02(-0.17%) |
Jun 18, 2019 | 13.18 | 13.23 | 13.14 | 13.17 | 12,118 | +0.02(+0.12%) |
Jun 17, 2019 | 13.20 | 13.21 | 13.12 | 13.15 | 6,161 | +0.01(+0.09%) |
Jun 14, 2019 | 13.15 | 13.18 | 13.13 | 13.14 | 10,900 | -0.03(-0.23%) |
Jun 13, 2019 | 13.17 | 13.20 | 13.12 | 13.17 | 4,002 | +0.03(+0.23%) |
Jun 12, 2019 | 13.17 | 13.17 | 13.11 | 13.14 | 24,207 | -0.05(-0.38%) |
Jun 11, 2019 | 13.20 | 13.20 | 13.10 | 13.19 | 36,204 | -0.02(-0.15%) |
Jun 10, 2019 | 13.21 | 13.21 | 13.17 | 13.21 | 22,792 | -0.03(-0.22%) |
Jun 07, 2019 | 13.25 | 13.29 | 13.22 | 13.24 | 29,100 | -0.03(-0.24%) |
Jun 06, 2019 | 13.28 | 13.29 | 13.27 | 13.27 | 10,601 | -0.01(-0.08%) |
Jun 05, 2019 | 13.25 | 13.28 | 13.22 | 13.28 | 6,481 | +0.00(+0.00%) |
Jun 04, 2019 | 13.24 | 13.28 | 13.20 | 13.28 | 6,497 | -0.01(-0.08%) |
Jun 03, 2019 | 13.20 | 13.30 | 13.20 | 13.29 | 23,187 | +0.04(+0.30%) |
May 31, 2019 | 13.28 | 13.28 | 13.22 | 13.25 | 17,500 | +0.00(+0.00%) |
May 30, 2019 | 13.43 | 13.46 | 13.15 | 13.25 | 70,722 | -0.15(-1.14%) |
May 29, 2019 | 13.49 | 13.51 | 13.40 | 13.40 | 24,876 | -0.05(-0.35%) |
May 28, 2019 | 13.42 | 13.47 | 13.42 | 13.45 | 12,694 | -0.02(-0.15%) |
May 24, 2019 | 13.29 | 13.47 | 13.17 | 13.47 | 5,400 | +0.16(+1.20%) |
May 23, 2019 | 13.31 | 13.31 | 13.28 | 13.31 | 4,250 | -0.04(-0.30%) |
May 22, 2019 | 13.31 | 13.35 | 13.26 | 13.35 | 10,673 | +0.10(+0.75%) |
May 21, 2019 | 13.31 | 13.31 | 13.13 | 13.25 | 2,518 | +0.06(+0.45%) |
May 20, 2019 | 13.39 | 13.39 | 13.11 | 13.19 | 40,413 | +0.13(+0.96%) |
May 17, 2019 | 13.10 | 13.10 | 13.05 | 13.06 | 7,400 | +0.00(+0.03%) |
May 16, 2019 | 13.10 | 13.22 | 13.04 | 13.06 | 14,873 | -0.03(-0.25%) |
May 15, 2019 | 13.24 | 13.24 | 13.08 | 13.09 | 2,508 | -0.01(-0.05%) |
May 14, 2019 | 13.17 | 13.17 | 13.04 | 13.10 | 6,912 | -0.03(-0.22%) |
May 13, 2019 | 13.31 | 13.31 | 13.13 | 13.13 | 4,397 | -0.01(-0.09%) |
May 10, 2019 | 13.04 | 13.31 | 13.04 | 13.14 | 7,400 | +0.13(+1.00%) |
May 09, 2019 | 13.07 | 13.08 | 13.01 | 13.01 | 9,262 | +0.04(+0.29%) |
May 08, 2019 | 13.01 | 13.01 | 12.97 | 12.97 | 2,769 | +0.00(+0.02%) |
May 07, 2019 | 12.96 | 12.98 | 12.96 | 12.97 | 3,396 | +0.01(+0.08%) |
May 06, 2019 | 12.95 | 12.96 | 12.95 | 12.96 | 2,818 | +0.01(+0.08%) |
May 03, 2019 | 12.97 | 12.97 | 12.93 | 12.95 | 2,500 | -0.01(-0.08%) |
May 02, 2019 | 12.96 | 12.96 | 12.91 | 12.96 | 8,436 | +0.00(+0.00%) |