Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.378 | 7.452 | 7.304 | 7.304 | 18,607 | -0.10(-1.37%) |
Apr 29, 2020 | 7.304 | 7.424 | 7.297 | 7.406 | 6,223 | +0.25(+3.48%) |
Apr 28, 2020 | 7.092 | 7.212 | 7.074 | 7.157 | 21,578 | +0.18(+2.51%) |
Apr 27, 2020 | 7.074 | 7.074 | 6.981 | 6.981 | 9,522 | +0.01(+0.13%) |
Apr 24, 2020 | 7.249 | 7.249 | 6.972 | 6.972 | 32,095 | -0.14(-1.95%) |
Apr 23, 2020 | 7.037 | 7.110 | 7.009 | 7.110 | 1,040,470 | +0.13(+1.85%) |
Apr 22, 2020 | 7.037 | 7.037 | 6.981 | 6.981 | 11,200 | +0.07(+1.07%) |
Apr 21, 2020 | 7.203 | 7.221 | 6.908 | 6.908 | 9,919 | -0.39(-5.31%) |
Apr 20, 2020 | 7.442 | 7.442 | 7.249 | 7.295 | 17,737 | -0.19(-2.59%) |
Apr 17, 2020 | 7.525 | 7.553 | 7.442 | 7.489 | 19,517 | +0.12(+1.63%) |
Apr 16, 2020 | 7.553 | 7.553 | 7.350 | 7.369 | 18,727 | -0.06(-0.87%) |
Apr 15, 2020 | 7.378 | 7.507 | 7.230 | 7.433 | 9,526 | -0.21(-2.77%) |
Apr 14, 2020 | 7.701 | 7.784 | 7.240 | 7.645 | 1,047,422 | +0.03(+0.36%) |
Apr 13, 2020 | 7.691 | 7.691 | 7.553 | 7.618 | 23,250 | -0.02(-0.29%) |
Apr 09, 2020 | 7.719 | 7.793 | 7.592 | 7.640 | 18,650 | +0.08(+1.02%) |
Apr 08, 2020 | 7.470 | 7.562 | 7.406 | 7.562 | 6,814 | +0.22(+3.02%) |
Apr 07, 2020 | 7.581 | 7.618 | 7.341 | 7.341 | 7,435 | +0.11(+1.53%) |
Apr 06, 2020 | 7.120 | 7.244 | 7.110 | 7.230 | 6,260 | +0.35(+5.14%) |
Apr 03, 2020 | 6.825 | 6.908 | 6.797 | 6.877 | 10,084 | +0.21(+3.14%) |
Apr 02, 2020 | 6.336 | 6.796 | 6.336 | 6.668 | 22,099 | +0.29(+4.48%) |
Apr 01, 2020 | 6.788 | 6.788 | 6.345 | 6.382 | 42,326 | -0.41(-5.98%) |
Mar 31, 2020 | 6.806 | 6.806 | 6.760 | 6.788 | 12,203 | +0.10(+1.52%) |
Mar 30, 2020 | 6.935 | 6.935 | 6.631 | 6.686 | 20,199 | -0.24(-3.46%) |
Mar 27, 2020 | 6.954 | 7.027 | 6.520 | 6.926 | 14,638 | -0.20(-2.85%) |
Mar 26, 2020 | 6.493 | 7.147 | 6.487 | 7.129 | 43,267 | +0.79(+12.52%) |
Mar 25, 2020 | 5.727 | 6.437 | 5.727 | 6.336 | 17,526 | +0.72(+12.90%) |
Mar 24, 2020 | 5.423 | 5.801 | 5.423 | 5.612 | 25,113 | +0.25(+4.73%) |
Mar 23, 2020 | 5.552 | 5.552 | 5.321 | 5.358 | 27,032 | -0.18(-3.28%) |
Mar 20, 2020 | 5.653 | 5.912 | 5.540 | 5.540 | 14,529 | -0.01(-0.21%) |
Mar 19, 2020 | 5.395 | 5.672 | 5.395 | 5.552 | 15,160 | +0.31(+5.99%) |
Mar 18, 2020 | 5.801 | 5.967 | 5.212 | 5.238 | 57,861 | -0.91(-14.81%) |
Mar 17, 2020 | 6.400 | 6.405 | 6.087 | 6.149 | 17,111 | -0.08(-1.23%) |
Mar 16, 2020 | 6.917 | 6.917 | 6.225 | 6.225 | 28,658 | -1.08(-14.77%) |
Mar 13, 2020 | 8.272 | 8.272 | 7.304 | 7.304 | 24,071 | -0.01(-0.16%) |
Mar 12, 2020 | 8.070 | 8.070 | 7.193 | 7.316 | 129,197 | -0.98(-11.86%) |
Mar 11, 2020 | 8.964 | 8.964 | 8.157 | 8.300 | 53,496 | -0.75(-8.26%) |
Mar 10, 2020 | 9.038 | 9.121 | 8.780 | 9.047 | 32,855 | +0.25(+2.88%) |
Mar 09, 2020 | 9.545 | 9.554 | 8.761 | 8.794 | 22,202 | -1.65(-15.76%) |
Mar 06, 2020 | 10.85 | 10.85 | 10.44 | 10.44 | 16,264 | -0.38(-3.50%) |
Mar 05, 2020 | 10.93 | 10.93 | 10.74 | 10.82 | 8,821 | -0.22(-2.00%) |
Mar 04, 2020 | 11.08 | 11.09 | 11.02 | 11.04 | 2,208 | +0.11(+1.01%) |
Mar 03, 2020 | 10.98 | 11.21 | 10.93 | 10.93 | 11,075 | -0.14(-1.25%) |
Mar 02, 2020 | 10.85 | 11.25 | 10.85 | 11.07 | 6,483 | +0.27(+2.52%) |
Feb 28, 2020 | 10.90 | 10.99 | 10.75 | 10.80 | 13,553 | -0.38(-3.42%) |
Feb 27, 2020 | 11.45 | 11.45 | 10.99 | 11.18 | 4,630 | -0.35(-3.04%) |
Feb 26, 2020 | 11.80 | 11.82 | 11.53 | 11.53 | 4,630 | -0.24(-2.01%) |
Feb 25, 2020 | 11.80 | 11.87 | 11.76 | 11.76 | 7,051 | -0.10(-0.84%) |
Feb 24, 2020 | 11.81 | 11.86 | 11.80 | 11.86 | 3,299 | -0.35(-2.87%) |
Feb 21, 2020 | 12.32 | 12.32 | 12.22 | 12.22 | 6,397 | -0.18(-1.45%) |
Feb 20, 2020 | 12.39 | 12.51 | 12.39 | 12.39 | 1,171 | -0.07(-0.53%) |
Feb 19, 2020 | 12.38 | 12.46 | 12.38 | 12.46 | 9,328 | +0.09(+0.72%) |
Feb 18, 2020 | 12.34 | 12.37 | 12.33 | 12.37 | 4,290 | -0.08(-0.63%) |
Feb 14, 2020 | 12.53 | 12.57 | 12.42 | 12.45 | 2,385 | -0.05(-0.37%) |
Feb 13, 2020 | 12.45 | 12.51 | 12.42 | 12.50 | 38,122 | +0.06(+0.45%) |
Feb 12, 2020 | 12.39 | 12.44 | 12.39 | 12.44 | 1,333 | +0.18(+1.43%) |
Feb 11, 2020 | 12.24 | 12.27 | 12.24 | 12.27 | 1,653 | +0.13(+1.06%) |
Feb 10, 2020 | 12.12 | 12.15 | 12.12 | 12.14 | 2,478 | -0.16(-1.31%) |
Feb 07, 2020 | 12.28 | 12.30 | 12.28 | 12.30 | 325 | -0.06(-0.45%) |
Feb 06, 2020 | 12.45 | 12.45 | 12.34 | 12.35 | 13,454 | -0.10(-0.78%) |
Feb 05, 2020 | 12.41 | 12.50 | 12.41 | 12.45 | 11,393 | +0.16(+1.27%) |
Feb 04, 2020 | 12.19 | 12.30 | 12.18 | 12.29 | 25,317 | +0.28(+2.30%) |
Feb 03, 2020 | 11.99 | 12.07 | 11.99 | 12.02 | 13,036 | -0.04(-0.31%) |
Jan 31, 2020 | 12.13 | 12.13 | 12.05 | 12.05 | 8,566 | -0.06(-0.46%) |
Jan 30, 2020 | 12.09 | 12.11 | 12.09 | 12.11 | 4,130 | -0.07(-0.61%) |
Jan 29, 2020 | 12.18 | 12.18 | 12.18 | 12.18 | 114 | -0.02(-0.13%) |
Jan 28, 2020 | 12.19 | 12.20 | 12.18 | 12.20 | 3,354 | +0.06(+0.51%) |
Jan 27, 2020 | 12.15 | 12.15 | 12.14 | 12.14 | 1,708 | -0.32(-2.59%) |
Jan 24, 2020 | 12.46 | 12.46 | 12.46 | 12.46 | 216 | -0.04(-0.33%) |
Jan 23, 2020 | 12.47 | 12.50 | 12.47 | 12.50 | 832 | -0.08(-0.62%) |
Jan 22, 2020 | 12.61 | 12.64 | 12.58 | 12.58 | 2,874 | -0.05(-0.37%) |
Jan 21, 2020 | 12.63 | 12.65 | 12.60 | 12.63 | 8,711 | -0.07(-0.58%) |
Jan 17, 2020 | 12.80 | 12.80 | 12.69 | 12.70 | 4,662 | -0.02(-0.15%) |
Jan 16, 2020 | 12.68 | 12.75 | 12.61 | 12.72 | 12,752 | +0.01(+0.04%) |
Jan 15, 2020 | 12.71 | 12.75 | 12.71 | 12.71 | 2,482 | -0.05(-0.40%) |
Jan 14, 2020 | 12.86 | 12.87 | 12.62 | 12.76 | 21,260 | -0.05(-0.36%) |
Jan 13, 2020 | 12.76 | 12.84 | 12.74 | 12.81 | 32,865 | -0.05(-0.36%) |
Jan 10, 2020 | 12.76 | 12.86 | 12.75 | 12.86 | 19,300 | +0.03(+0.22%) |
Jan 09, 2020 | 12.78 | 12.83 | 12.78 | 12.83 | 4,839 | -0.09(-0.72%) |
Jan 08, 2020 | 12.94 | 12.94 | 12.92 | 12.92 | 651 | +0.01(+0.04%) |
Jan 07, 2020 | 12.90 | 12.92 | 12.90 | 12.92 | 4,935 | -0.07(-0.57%) |
Jan 06, 2020 | 12.94 | 13.02 | 12.94 | 12.99 | 5,955 | +0.04(+0.28%) |
Jan 03, 2020 | 12.85 | 12.95 | 12.85 | 12.95 | 27,541 | +0.05(+0.37%) |
Jan 02, 2020 | 12.83 | 12.91 | 12.83 | 12.91 | 1,189 | +0.09(+0.68%) |
Dec 31, 2019 | 12.82 | 12.85 | 12.82 | 12.82 | 4,445 | +0.01(+0.07%) |
Dec 30, 2019 | 12.94 | 12.94 | 12.81 | 12.81 | 3,323 | +0.01(+0.10%) |
Dec 27, 2019 | 12.75 | 12.80 | 12.74 | 12.80 | 3,361 | -0.02(-0.17%) |
Dec 26, 2019 | 12.88 | 12.88 | 12.82 | 12.82 | 11,096 | -0.01(-0.11%) |
Dec 24, 2019 | 12.78 | 12.83 | 12.78 | 12.83 | 5,530 | +0.20(+1.57%) |
Dec 23, 2019 | 12.53 | 12.63 | 12.53 | 12.63 | 4,435 | +0.10(+0.81%) |
Dec 20, 2019 | 12.54 | 12.58 | 12.51 | 12.53 | 4,011 | -0.01(-0.07%) |
Dec 19, 2019 | 12.32 | 12.54 | 12.32 | 12.54 | 14,436 | +0.18(+1.42%) |
Dec 18, 2019 | 12.29 | 12.41 | 12.29 | 12.37 | 5,312 | +0.10(+0.83%) |
Dec 17, 2019 | 12.27 | 12.27 | 12.26 | 12.27 | 7,911 | -0.10(-0.81%) |
Dec 16, 2019 | 12.29 | 12.52 | 12.29 | 12.37 | 48,267 | +0.18(+1.48%) |
Dec 13, 2019 | 12.24 | 12.24 | 12.19 | 12.19 | 1,649 | +0.04(+0.35%) |
Dec 12, 2019 | 12.04 | 12.16 | 12.04 | 12.14 | 23,237 | +0.15(+1.29%) |
Dec 11, 2019 | 11.86 | 11.99 | 11.86 | 11.99 | 2,808 | +0.10(+0.88%) |
Dec 10, 2019 | 11.86 | 11.88 | 11.86 | 11.88 | 1,993 | -0.01(-0.10%) |
Dec 09, 2019 | 11.93 | 11.93 | 11.90 | 11.90 | 799 | +0.05(+0.44%) |
Dec 06, 2019 | 11.79 | 11.92 | 11.79 | 11.84 | 302,866 | +0.11(+0.97%) |
Dec 05, 2019 | 11.74 | 11.77 | 11.72 | 11.73 | 21,067 | +0.09(+0.78%) |
Dec 04, 2019 | 11.49 | 11.64 | 11.49 | 11.64 | 3,115 | +0.30(+2.61%) |
Dec 03, 2019 | 11.26 | 11.36 | 11.26 | 11.34 | 6,324 | -0.06(-0.56%) |
Dec 02, 2019 | 11.41 | 11.43 | 11.36 | 11.41 | 11,050 | +0.02(+0.15%) |
Nov 29, 2019 | 11.39 | 11.39 | 11.39 | 11.39 | 1,209 | +0.04(+0.33%) |
Nov 27, 2019 | 11.45 | 11.45 | 11.32 | 11.35 | 17,919 | -0.11(-0.99%) |
Nov 26, 2019 | 11.61 | 11.61 | 11.44 | 11.47 | 6,381 | -0.26(-2.25%) |
Nov 25, 2019 | 11.83 | 11.83 | 11.71 | 11.73 | 7,560 | -0.10(-0.88%) |
Nov 22, 2019 | 11.77 | 11.83 | 11.74 | 11.83 | 6,925 | +0.11(+0.97%) |
Nov 21, 2019 | 11.65 | 11.72 | 11.65 | 11.72 | 4,140 | -0.02(-0.16%) |
Nov 20, 2019 | 11.74 | 11.74 | 11.67 | 11.74 | 4,976 | -0.01(-0.07%) |
Nov 19, 2019 | 11.83 | 11.83 | 11.75 | 11.75 | 2,266 | -0.12(-1.04%) |
Nov 18, 2019 | 11.88 | 11.88 | 11.87 | 11.87 | 4,520 | -0.09(-0.79%) |
Nov 15, 2019 | 11.82 | 11.99 | 11.82 | 11.97 | 2,308 | +0.24(+2.06%) |
Nov 14, 2019 | 11.77 | 11.81 | 11.69 | 11.73 | 12,802 | -0.09(-0.75%) |
Nov 13, 2019 | 11.87 | 11.87 | 11.71 | 11.81 | 150,160 | -0.23(-1.91%) |
Nov 12, 2019 | 12.13 | 12.15 | 12.04 | 12.04 | 1,821 | -0.21(-1.74%) |
Nov 11, 2019 | 12.23 | 12.26 | 12.23 | 12.26 | 40,518 | -0.06(-0.46%) |
Nov 08, 2019 | 12.32 | 12.32 | 12.30 | 12.31 | 8,025 | -0.07(-0.57%) |
Nov 07, 2019 | 12.45 | 12.45 | 12.24 | 12.38 | 176,810 | -0.03(-0.25%) |
Nov 06, 2019 | 12.48 | 12.54 | 12.42 | 12.42 | 3,373 | -0.06(-0.48%) |
Nov 05, 2019 | 12.45 | 12.48 | 12.45 | 12.48 | 13,387 | +0.04(+0.29%) |
Nov 04, 2019 | 12.50 | 12.50 | 12.44 | 12.44 | 8,849 | +0.09(+0.74%) |
Nov 01, 2019 | 12.07 | 12.35 | 12.07 | 12.35 | 989 | +0.28(+2.33%) |
Oct 31, 2019 | 12.16 | 12.16 | 12.02 | 12.07 | 5,787 | +0.02(+0.21%) |
Oct 30, 2019 | 12.10 | 12.10 | 12.03 | 12.04 | 4,762 | -0.09(-0.75%) |
Oct 29, 2019 | 12.13 | 12.13 | 12.13 | 12.13 | 383 | +0.03(+0.21%) |
Oct 28, 2019 | 12.14 | 12.14 | 12.11 | 12.11 | 2,625 | +0.06(+0.51%) |
Oct 25, 2019 | 12.04 | 12.05 | 12.04 | 12.05 | 109 | +0.15(+1.26%) |
Oct 24, 2019 | 11.96 | 12.03 | 11.85 | 11.90 | 52,037 | -0.07(-0.57%) |
Oct 23, 2019 | 11.88 | 11.97 | 11.88 | 11.97 | 6,547 | +0.12(+1.04%) |
Oct 22, 2019 | 11.87 | 11.88 | 11.84 | 11.84 | 110,944 | +0.20(+1.72%) |
Oct 21, 2019 | 11.62 | 11.64 | 11.60 | 11.64 | 10,343 | -0.08(-0.66%) |
Oct 18, 2019 | 11.74 | 11.74 | 11.71 | 11.72 | 3,298 | +0.09(+0.78%) |
Oct 17, 2019 | 11.66 | 11.66 | 11.60 | 11.63 | 7,853 | +0.01(+0.10%) |
Oct 16, 2019 | 11.54 | 11.63 | 11.54 | 11.62 | 3,688 | -0.07(-0.57%) |
Oct 15, 2019 | 11.71 | 11.71 | 11.67 | 11.68 | 1,412 | -0.02(-0.16%) |
Oct 14, 2019 | 11.73 | 11.74 | 11.70 | 11.70 | 3,804 | -0.03(-0.26%) |
Oct 11, 2019 | 11.76 | 11.82 | 11.73 | 11.73 | 6,046 | +0.11(+0.94%) |
Oct 10, 2019 | 11.62 | 11.63 | 11.62 | 11.63 | 389 | +0.06(+0.49%) |
Oct 09, 2019 | 11.67 | 11.67 | 11.57 | 11.57 | 25,392 | +0.03(+0.27%) |
Oct 08, 2019 | 11.62 | 11.62 | 11.54 | 11.54 | 15,498 | +0.00(+0.03%) |
Oct 07, 2019 | 11.69 | 11.69 | 11.53 | 11.53 | 102,898 | -0.20(-1.71%) |
Oct 04, 2019 | 11.72 | 11.73 | 11.72 | 11.73 | 439 | +0.14(+1.20%) |
Oct 03, 2019 | 11.48 | 11.60 | 11.48 | 11.60 | 5,873 | +0.21(+1.81%) |
Oct 02, 2019 | 11.40 | 11.40 | 11.39 | 11.39 | 928 | -0.09(-0.75%) |
Oct 01, 2019 | 11.52 | 11.52 | 11.47 | 11.47 | 2,668 | -0.07(-0.59%) |
Sep 30, 2019 | 11.60 | 11.60 | 11.54 | 11.54 | 1,769 | -0.11(-0.98%) |
Sep 27, 2019 | 11.70 | 11.70 | 11.66 | 11.66 | 439 | -0.05(-0.43%) |
Sep 26, 2019 | 11.73 | 11.73 | 11.70 | 11.71 | 4,744 | +0.01(+0.08%) |
Sep 25, 2019 | 11.63 | 11.70 | 11.61 | 11.70 | 3,218 | -0.01(-0.08%) |
Sep 24, 2019 | 11.73 | 11.73 | 11.64 | 11.71 | 3,018 | -0.02(-0.16%) |
Sep 23, 2019 | 11.73 | 11.73 | 11.70 | 11.73 | 10,769 | -0.05(-0.42%) |
Sep 20, 2019 | 11.75 | 11.78 | 11.75 | 11.78 | 8,464 | -0.10(-0.84%) |
Sep 19, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 522 | -0.03(-0.23%) |
Sep 18, 2019 | 11.91 | 11.91 | 11.89 | 11.90 | 727 | +0.01(+0.12%) |
Sep 17, 2019 | 11.89 | 11.89 | 11.88 | 11.89 | 15,750 | -0.05(-0.46%) |
Sep 16, 2019 | 11.84 | 11.96 | 11.84 | 11.94 | 22,811 | +0.06(+0.50%) |
Sep 13, 2019 | 11.91 | 12.01 | 11.87 | 11.88 | 115,100 | +0.03(+0.23%) |
Sep 12, 2019 | 11.85 | 11.86 | 11.85 | 11.86 | 3,008 | +0.07(+0.58%) |
Sep 11, 2019 | 11.70 | 11.83 | 11.63 | 11.79 | 35,750 | +0.15(+1.33%) |
Sep 10, 2019 | 11.61 | 11.71 | 11.61 | 11.63 | 17,233 | +0.00(+0.04%) |
Sep 09, 2019 | 11.64 | 11.65 | 11.58 | 11.63 | 118,531 | +0.15(+1.30%) |
Sep 06, 2019 | 11.59 | 11.61 | 11.46 | 11.48 | 115,979 | -0.10(-0.88%) |
Sep 05, 2019 | 11.51 | 11.60 | 11.51 | 11.58 | 1,002 | +0.12(+1.01%) |
Sep 04, 2019 | 11.29 | 11.49 | 11.29 | 11.47 | 28,525 | +0.27(+2.40%) |
Sep 03, 2019 | 11.20 | 11.26 | 11.13 | 11.20 | 15,955 | -0.06(-0.57%) |
Aug 30, 2019 | 11.21 | 11.26 | 11.21 | 11.26 | 11,762 | +0.03(+0.24%) |
Aug 29, 2019 | 11.15 | 11.23 | 11.13 | 11.23 | 6,408 | +0.19(+1.74%) |
Aug 28, 2019 | 10.95 | 11.10 | 10.95 | 11.04 | 36,319 | -0.03(-0.26%) |
Aug 27, 2019 | 11.05 | 11.07 | 11.00 | 11.07 | 10,574 | -0.01(-0.08%) |
Aug 26, 2019 | 11.11 | 11.18 | 11.08 | 11.08 | 4,569 | +0.01(+0.06%) |
Aug 23, 2019 | 11.18 | 11.31 | 11.06 | 11.07 | 8,794 | -0.26(-2.29%) |
Aug 22, 2019 | 11.36 | 11.36 | 11.33 | 11.33 | 534 | -0.17(-1.44%) |
Aug 21, 2019 | 11.49 | 11.57 | 11.49 | 11.50 | 9,379 | +0.02(+0.20%) |
Aug 20, 2019 | 11.29 | 11.51 | 11.29 | 11.48 | 24,952 | +0.08(+0.68%) |
Aug 19, 2019 | 11.38 | 11.43 | 11.38 | 11.40 | 3,518 | +0.02(+0.20%) |
Aug 16, 2019 | 11.34 | 11.38 | 11.34 | 11.38 | 219 | +0.21(+1.92%) |
Aug 15, 2019 | 11.32 | 11.32 | 11.12 | 11.16 | 9,272 | +0.04(+0.40%) |
Aug 14, 2019 | 11.38 | 11.38 | 11.10 | 11.12 | 37,029 | -0.55(-4.68%) |
Aug 13, 2019 | 11.32 | 11.75 | 11.25 | 11.66 | 449,566 | +0.19(+1.67%) |
Aug 12, 2019 | 11.32 | 11.48 | 11.21 | 11.47 | 76,230 | -0.01(-0.12%) |
Aug 09, 2019 | 11.43 | 11.48 | 11.43 | 11.48 | 18,139 | +0.04(+0.31%) |
Aug 08, 2019 | 11.17 | 11.45 | 11.16 | 11.45 | 47,523 | +0.35(+3.12%) |
Aug 07, 2019 | 10.93 | 11.11 | 10.93 | 11.10 | 338,593 | -0.03(-0.23%) |
Aug 06, 2019 | 11.02 | 11.21 | 11.02 | 11.13 | 1,476 | +0.10(+0.94%) |
Aug 05, 2019 | 11.14 | 11.21 | 11.02 | 11.02 | 6,875 | -0.38(-3.37%) |
Aug 02, 2019 | 11.60 | 11.60 | 11.39 | 11.41 | 2,528 | -0.18(-1.54%) |
Aug 01, 2019 | 11.83 | 11.83 | 11.59 | 11.59 | 14,833 | -0.33(-2.75%) |
Jul 31, 2019 | 11.86 | 11.92 | 11.86 | 11.92 | 20,435 | +0.07(+0.57%) |
Jul 30, 2019 | 11.90 | 11.90 | 11.85 | 11.85 | 2,530 | -0.22(-1.84%) |
Jul 29, 2019 | 12.00 | 12.07 | 11.96 | 12.07 | 32,131 | -0.02(-0.18%) |
Jul 26, 2019 | 12.13 | 12.13 | 12.09 | 12.09 | 879 | -0.08(-0.69%) |
Jul 25, 2019 | 12.17 | 12.18 | 12.15 | 12.18 | 1,169 | -0.04(-0.29%) |
Jul 24, 2019 | 12.23 | 12.24 | 12.21 | 12.21 | 1,103 | -0.07(-0.56%) |
Jul 23, 2019 | 12.28 | 12.28 | 12.27 | 12.28 | 8,098 | -0.07(-0.53%) |
Jul 22, 2019 | 12.39 | 12.39 | 12.33 | 12.35 | 25,184 | -0.02(-0.14%) |
Jul 19, 2019 | 12.36 | 12.36 | 12.36 | 12.36 | 109 | +0.07(+0.60%) |
Jul 18, 2019 | 12.28 | 12.35 | 12.28 | 12.29 | 3,324 | -0.12(-0.98%) |
Jul 17, 2019 | 12.43 | 12.43 | 12.41 | 12.41 | 778 | -0.01(-0.05%) |
Jul 16, 2019 | 12.31 | 12.43 | 12.31 | 12.42 | 5,142 | +0.09(+0.71%) |
Jul 15, 2019 | 12.29 | 12.33 | 12.29 | 12.33 | 250 | +0.05(+0.40%) |
Jul 12, 2019 | 12.28 | 12.28 | 12.26 | 12.28 | 1,209 | +0.04(+0.30%) |
Jul 11, 2019 | 12.25 | 12.27 | 12.24 | 12.24 | 12,696 | -0.00(-0.04%) |
Jul 10, 2019 | 12.25 | 12.25 | 12.24 | 12.25 | 1,252 | +0.15(+1.24%) |
Jul 09, 2019 | 12.03 | 12.10 | 12.03 | 12.10 | 55,386 | +0.01(+0.05%) |
Jul 08, 2019 | 12.09 | 12.14 | 12.05 | 12.09 | 7,581 | -0.08(-0.65%) |
Jul 05, 2019 | 11.87 | 12.17 | 11.87 | 12.17 | 14,291 | +0.25(+2.14%) |
Jul 03, 2019 | 11.96 | 11.96 | 11.83 | 11.92 | 76,183 | -0.04(-0.30%) |
Jul 02, 2019 | 11.95 | 11.95 | 11.95 | 11.95 | 768 | -0.18(-1.50%) |
Jul 01, 2019 | 12.17 | 12.22 | 12.11 | 12.13 | 4,513 | +0.06(+0.53%) |
Jun 28, 2019 | 12.02 | 12.07 | 11.99 | 12.07 | 5,166 | +0.00(+0.00%) |
Jun 27, 2019 | 12.09 | 12.10 | 12.00 | 12.07 | 2,030 | +0.05(+0.38%) |
Jun 26, 2019 | 12.07 | 12.12 | 12.03 | 12.03 | 4,317 | -0.01(-0.09%) |
Jun 25, 2019 | 12.02 | 12.10 | 12.02 | 12.04 | 3,261 | +0.07(+0.59%) |
Jun 24, 2019 | 12.08 | 12.08 | 11.92 | 11.97 | 2,903 | +0.03(+0.26%) |
Jun 21, 2019 | 12.10 | 12.10 | 11.94 | 11.94 | 2,198 | -0.10(-0.85%) |
Jun 20, 2019 | 11.91 | 12.04 | 11.91 | 12.04 | 8,607 | +0.31(+2.66%) |
Jun 19, 2019 | 11.53 | 11.73 | 11.53 | 11.73 | 1,830 | +0.11(+0.94%) |
Jun 18, 2019 | 11.45 | 11.62 | 11.45 | 11.62 | 16,568 | +0.20(+1.71%) |
Jun 17, 2019 | 11.33 | 11.45 | 11.33 | 11.42 | 15,851 | +0.03(+0.26%) |
Jun 14, 2019 | 11.39 | 11.39 | 11.39 | 11.39 | 672 | -0.04(-0.31%) |
Jun 13, 2019 | 11.39 | 11.47 | 11.37 | 11.43 | 25,829 | -0.02(-0.19%) |
Jun 12, 2019 | 11.38 | 11.64 | 11.38 | 11.45 | 59,332 | +0.05(+0.43%) |
Jun 11, 2019 | 11.38 | 11.42 | 11.38 | 11.40 | 10,216 | +0.01(+0.12%) |
Jun 10, 2019 | 11.38 | 11.39 | 11.38 | 11.39 | 462 | +0.09(+0.83%) |
Jun 07, 2019 | 11.29 | 11.29 | 11.29 | 11.29 | 224 | +0.21(+1.93%) |
Jun 06, 2019 | 11.06 | 11.08 | 11.06 | 11.08 | 2,738 | +0.04(+0.33%) |
Jun 05, 2019 | 11.19 | 11.19 | 11.04 | 11.04 | 9,293 | -0.13(-1.14%) |
Jun 04, 2019 | 10.98 | 11.17 | 10.98 | 11.17 | 2,082 | +0.25(+2.29%) |
Jun 03, 2019 | 10.91 | 10.96 | 10.86 | 10.92 | 13,859 | +0.10(+0.94%) |
May 31, 2019 | 10.78 | 10.88 | 10.78 | 10.82 | 11,426 | -0.07(-0.67%) |
May 30, 2019 | 10.88 | 10.89 | 10.88 | 10.89 | 3,085 | +0.03(+0.25%) |
May 29, 2019 | 10.60 | 10.86 | 10.60 | 10.86 | 1,957 | +0.18(+1.67%) |
May 28, 2019 | 10.78 | 10.78 | 10.69 | 10.69 | 23,662 | -0.16(-1.48%) |
May 24, 2019 | 10.72 | 10.85 | 10.72 | 10.85 | 25,876 | +0.16(+1.50%) |
May 23, 2019 | 10.89 | 10.89 | 10.64 | 10.69 | 13,785 | -0.27(-2.46%) |
May 22, 2019 | 10.95 | 10.96 | 10.95 | 10.96 | 516 | +0.01(+0.13%) |
May 21, 2019 | 10.93 | 10.94 | 10.91 | 10.94 | 2,850 | +0.01(+0.11%) |
May 20, 2019 | 11.19 | 11.19 | 10.93 | 10.93 | 1,800 | -0.18(-1.62%) |
May 17, 2019 | 11.07 | 11.11 | 11.06 | 11.11 | 2,912 | -0.04(-0.37%) |
May 16, 2019 | 11.18 | 11.25 | 11.15 | 11.15 | 1,330 | -0.11(-0.95%) |
May 15, 2019 | 11.19 | 11.26 | 11.19 | 11.26 | 1,163 | +0.00(+0.04%) |
May 14, 2019 | 11.32 | 11.32 | 11.25 | 11.25 | 536 | -0.03(-0.31%) |
May 13, 2019 | 11.40 | 11.40 | 11.29 | 11.29 | 2,214 | -0.30(-2.63%) |
May 10, 2019 | 11.53 | 11.59 | 11.44 | 11.59 | 896 | +0.06(+0.54%) |
May 09, 2019 | 11.33 | 11.53 | 11.31 | 11.53 | 985 | +0.10(+0.87%) |
May 08, 2019 | 11.38 | 11.44 | 11.38 | 11.43 | 553 | +0.08(+0.74%) |
May 07, 2019 | 11.34 | 11.53 | 11.32 | 11.35 | 4,014 | -0.23(-1.97%) |
May 06, 2019 | 11.53 | 11.57 | 11.51 | 11.57 | 3,894 | -0.13(-1.10%) |
May 03, 2019 | 11.76 | 11.76 | 11.68 | 11.70 | 1,904 | -0.00(-0.01%) |
May 02, 2019 | 11.71 | 11.71 | 11.61 | 11.70 | 2,306 | -0.10(-0.85%) |