Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.74 | 10.79 | 10.25 | 10.33 | 1,055,937 | -0.54(-5.00%) |
Apr 29, 2020 | 10.32 | 11.33 | 10.19 | 10.87 | 1,537,987 | +0.92(+9.20%) |
Apr 28, 2020 | 9.571 | 10.17 | 9.571 | 9.957 | 944,984 | +0.53(+5.62%) |
Apr 27, 2020 | 9.447 | 9.584 | 9.250 | 9.427 | 569,937 | +0.03(+0.28%) |
Apr 24, 2020 | 9.421 | 9.578 | 8.988 | 9.401 | 682,190 | +0.04(+0.42%) |
Apr 23, 2020 | 9.316 | 9.813 | 9.276 | 9.362 | 523,908 | +0.06(+0.63%) |
Apr 22, 2020 | 9.689 | 9.689 | 9.126 | 9.303 | 856,584 | -0.18(-1.86%) |
Apr 21, 2020 | 9.165 | 9.728 | 9.165 | 9.479 | 939,707 | +0.05(+0.56%) |
Apr 20, 2020 | 9.682 | 9.885 | 9.335 | 9.427 | 869,241 | -0.43(-4.32%) |
Apr 17, 2020 | 9.997 | 10.36 | 9.761 | 9.853 | 1,008,774 | +0.12(+1.21%) |
Apr 16, 2020 | 9.813 | 10.20 | 9.555 | 9.735 | 744,850 | -0.11(-1.13%) |
Apr 15, 2020 | 10.16 | 10.55 | 9.656 | 9.846 | 787,436 | -0.30(-2.97%) |
Apr 14, 2020 | 10.60 | 10.97 | 9.951 | 10.15 | 1,084,656 | -0.33(-3.12%) |
Apr 13, 2020 | 10.63 | 10.64 | 9.800 | 10.47 | 1,351,127 | -0.23(-2.14%) |
Apr 09, 2020 | 10.34 | 11.32 | 10.17 | 10.70 | 1,073,388 | +0.85(+8.64%) |
Apr 08, 2020 | 9.591 | 10.42 | 9.447 | 9.853 | 1,228,836 | +0.54(+5.76%) |
Apr 07, 2020 | 9.761 | 10.18 | 9.257 | 9.316 | 1,853,423 | +0.03(+0.35%) |
Apr 06, 2020 | 8.622 | 9.512 | 8.622 | 9.283 | 960,715 | +0.88(+10.52%) |
Apr 03, 2020 | 9.276 | 9.473 | 8.147 | 8.399 | 1,334,899 | -0.94(-10.09%) |
Apr 02, 2020 | 9.460 | 9.839 | 8.982 | 9.342 | 2,297,152 | -0.16(-1.65%) |
Apr 01, 2020 | 9.309 | 9.673 | 9.057 | 9.499 | 1,652,840 | -0.33(-3.33%) |
Mar 31, 2020 | 9.434 | 10.73 | 9.290 | 9.826 | 2,033,415 | +0.27(+2.81%) |
Mar 30, 2020 | 9.820 | 10.07 | 8.887 | 9.558 | 1,752,289 | -0.35(-3.57%) |
Mar 27, 2020 | 8.600 | 10.36 | 8.594 | 9.911 | 3,115,102 | +1.28(+14.82%) |
Mar 26, 2020 | 7.384 | 9.682 | 7.384 | 8.632 | 2,630,516 | +1.36(+18.74%) |
Mar 25, 2020 | 6.576 | 8.078 | 6.410 | 7.270 | 2,249,424 | +0.73(+11.09%) |
Mar 24, 2020 | 6.455 | 6.996 | 6.455 | 6.544 | 1,081,435 | +0.36(+5.76%) |
Mar 23, 2020 | 6.219 | 6.353 | 5.347 | 6.188 | 1,679,566 | -0.14(-2.21%) |
Mar 20, 2020 | 7.391 | 8.403 | 6.073 | 6.328 | 2,025,994 | -1.02(-13.94%) |
Mar 19, 2020 | 6.684 | 7.995 | 5.086 | 7.352 | 2,386,049 | +0.67(+10.00%) |
Mar 18, 2020 | 7.066 | 7.098 | 4.354 | 6.684 | 2,693,533 | -0.80(-10.64%) |
Mar 17, 2020 | 8.059 | 8.161 | 7.257 | 7.480 | 1,824,725 | -0.45(-5.70%) |
Mar 16, 2020 | 8.785 | 9.103 | 7.932 | 7.932 | 1,375,924 | -2.48(-23.79%) |
Mar 13, 2020 | 10.83 | 11.03 | 9.612 | 10.41 | 1,818,949 | +0.14(+1.36%) |
Mar 12, 2020 | 11.06 | 11.06 | 10.18 | 10.27 | 1,640,451 | -1.33(-11.47%) |
Mar 11, 2020 | 12.00 | 12.03 | 11.42 | 11.60 | 1,098,118 | -0.39(-3.24%) |
Mar 10, 2020 | 11.80 | 12.02 | 11.47 | 11.99 | 1,868,734 | +0.32(+2.78%) |
Mar 09, 2020 | 12.02 | 12.02 | 11.62 | 11.66 | 1,351,886 | -0.77(-6.20%) |
Mar 06, 2020 | 12.51 | 12.51 | 12.19 | 12.43 | 1,292,068 | -0.27(-2.11%) |
Mar 05, 2020 | 12.75 | 12.81 | 12.57 | 12.70 | 955,987 | -0.19(-1.48%) |
Mar 04, 2020 | 13.01 | 13.01 | 12.79 | 12.89 | 761,154 | +0.07(+0.55%) |
Mar 03, 2020 | 12.98 | 13.15 | 12.60 | 12.82 | 1,078,574 | -0.15(-1.13%) |
Mar 02, 2020 | 12.55 | 13.06 | 12.54 | 12.97 | 1,530,560 | +0.46(+3.72%) |
Feb 28, 2020 | 12.79 | 12.85 | 12.40 | 12.50 | 1,743,075 | -0.43(-3.30%) |
Feb 27, 2020 | 13.09 | 13.14 | 12.89 | 12.93 | 1,406,120 | -0.26(-1.98%) |
Feb 26, 2020 | 13.29 | 13.41 | 13.17 | 13.19 | 878,828 | -0.08(-0.58%) |
Feb 25, 2020 | 13.65 | 13.67 | 13.15 | 13.27 | 1,286,642 | -0.42(-3.07%) |
Feb 24, 2020 | 13.81 | 13.81 | 13.65 | 13.69 | 1,018,406 | -0.15(-1.10%) |
Feb 21, 2020 | 13.71 | 14.02 | 13.65 | 13.84 | 1,782,347 | +0.14(+1.02%) |
Feb 20, 2020 | 13.67 | 13.76 | 13.58 | 13.70 | 914,275 | +0.08(+0.56%) |
Feb 19, 2020 | 13.66 | 13.66 | 13.60 | 13.62 | 429,584 | -0.01(-0.09%) |
Feb 18, 2020 | 13.58 | 13.70 | 13.58 | 13.64 | 433,511 | +0.02(+0.14%) |
Feb 14, 2020 | 13.58 | 13.63 | 13.52 | 13.62 | 530,023 | +0.01(+0.09%) |
Feb 13, 2020 | 13.58 | 13.67 | 13.57 | 13.60 | 354,007 | +0.03(+0.23%) |
Feb 12, 2020 | 13.61 | 13.64 | 13.56 | 13.57 | 392,257 | -0.03(-0.23%) |
Feb 11, 2020 | 13.45 | 13.62 | 13.45 | 13.60 | 319,364 | +0.17(+1.23%) |
Feb 10, 2020 | 13.51 | 13.56 | 13.43 | 13.44 | 276,717 | -0.08(-0.57%) |
Feb 07, 2020 | 13.57 | 13.62 | 13.48 | 13.51 | 328,790 | -0.08(-0.56%) |
Feb 06, 2020 | 13.61 | 13.64 | 13.56 | 13.59 | 344,574 | +0.01(+0.05%) |
Feb 05, 2020 | 13.53 | 13.62 | 13.49 | 13.58 | 601,445 | +0.08(+0.61%) |
Feb 04, 2020 | 13.48 | 13.55 | 13.39 | 13.50 | 586,195 | +0.04(+0.28%) |
Feb 03, 2020 | 13.39 | 13.47 | 13.39 | 13.46 | 586,033 | +0.06(+0.48%) |
Jan 31, 2020 | 13.43 | 13.46 | 13.34 | 13.40 | 794,091 | -0.04(-0.28%) |
Jan 30, 2020 | 13.40 | 13.45 | 13.39 | 13.44 | 412,299 | +0.02(+0.14%) |
Jan 29, 2020 | 13.44 | 13.47 | 13.34 | 13.42 | 454,545 | -0.01(-0.05%) |
Jan 28, 2020 | 13.36 | 13.51 | 13.31 | 13.43 | 540,936 | +0.06(+0.43%) |
Jan 27, 2020 | 13.36 | 13.41 | 13.32 | 13.37 | 392,366 | +0.00(+0.00%) |
Jan 24, 2020 | 13.46 | 13.49 | 13.32 | 13.37 | 426,343 | -0.10(-0.71%) |
Jan 23, 2020 | 13.48 | 13.48 | 13.40 | 13.46 | 596,368 | +0.06(+0.48%) |
Jan 22, 2020 | 13.34 | 13.41 | 13.29 | 13.40 | 349,436 | +0.08(+0.62%) |
Jan 21, 2020 | 13.32 | 13.36 | 13.28 | 13.32 | 375,523 | +0.00(+0.00%) |
Jan 17, 2020 | 13.25 | 13.32 | 13.22 | 13.32 | 468,443 | +0.07(+0.53%) |
Jan 16, 2020 | 13.23 | 13.28 | 13.22 | 13.25 | 355,501 | +0.05(+0.39%) |
Jan 15, 2020 | 13.20 | 13.23 | 13.15 | 13.20 | 455,017 | +0.01(+0.05%) |
Jan 14, 2020 | 13.15 | 13.21 | 13.13 | 13.19 | 481,961 | +0.03(+0.24%) |
Jan 13, 2020 | 13.09 | 13.16 | 13.06 | 13.16 | 355,321 | +0.06(+0.49%) |
Jan 10, 2020 | 13.02 | 13.09 | 13.00 | 13.09 | 359,737 | +0.08(+0.64%) |
Jan 09, 2020 | 13.01 | 13.05 | 13.00 | 13.01 | 413,692 | +0.01(+0.05%) |
Jan 08, 2020 | 13.00 | 13.03 | 12.97 | 13.01 | 377,334 | +0.01(+0.10%) |
Jan 07, 2020 | 12.98 | 13.03 | 12.95 | 12.99 | 268,558 | +0.00(+0.00%) |
Jan 06, 2020 | 12.98 | 13.02 | 12.86 | 12.99 | 312,259 | -0.01(-0.05%) |
Jan 03, 2020 | 12.93 | 13.05 | 12.90 | 13.00 | 387,384 | +0.02(+0.15%) |
Jan 02, 2020 | 13.04 | 13.04 | 12.86 | 12.98 | 493,491 | -0.02(-0.15%) |
Dec 31, 2019 | 13.02 | 13.06 | 12.99 | 13.00 | 371,990 | -0.01(-0.10%) |
Dec 30, 2019 | 13.02 | 13.07 | 12.97 | 13.01 | 490,579 | -0.01(-0.05%) |
Dec 27, 2019 | 12.97 | 13.10 | 12.92 | 13.02 | 463,697 | +0.07(+0.53%) |
Dec 26, 2019 | 12.92 | 13.01 | 12.92 | 12.95 | 367,878 | +0.06(+0.48%) |
Dec 24, 2019 | 12.90 | 12.92 | 12.87 | 12.89 | 126,550 | +0.01(+0.10%) |
Dec 23, 2019 | 12.92 | 12.92 | 12.82 | 12.87 | 270,943 | +0.00(+0.00%) |
Dec 20, 2019 | 12.93 | 12.94 | 12.86 | 12.87 | 1,199,262 | -0.01(-0.10%) |
Dec 19, 2019 | 12.82 | 12.91 | 12.77 | 12.89 | 420,975 | +0.09(+0.73%) |
Dec 18, 2019 | 12.82 | 12.83 | 12.74 | 12.79 | 580,682 | +0.02(+0.15%) |
Dec 17, 2019 | 12.70 | 12.79 | 12.69 | 12.77 | 548,202 | +0.13(+1.04%) |
Dec 16, 2019 | 12.74 | 12.75 | 12.63 | 12.64 | 747,428 | -0.01(-0.05%) |
Dec 13, 2019 | 12.56 | 12.65 | 12.52 | 12.65 | 364,574 | +0.09(+0.69%) |
Dec 12, 2019 | 12.60 | 12.66 | 12.56 | 12.56 | 623,844 | -0.04(-0.35%) |
Dec 11, 2019 | 12.74 | 12.77 | 12.59 | 12.61 | 490,934 | -0.14(-1.12%) |
Dec 10, 2019 | 12.74 | 12.80 | 12.71 | 12.75 | 466,634 | -0.01(-0.10%) |
Dec 09, 2019 | 12.78 | 12.82 | 12.71 | 12.76 | 424,471 | -0.01(-0.10%) |
Dec 06, 2019 | 12.74 | 12.77 | 12.71 | 12.77 | 448,299 | +0.09(+0.74%) |
Dec 05, 2019 | 12.66 | 12.69 | 12.62 | 12.68 | 333,259 | +0.04(+0.30%) |
Dec 04, 2019 | 12.63 | 12.68 | 12.58 | 12.64 | 352,724 | +0.01(+0.10%) |
Dec 03, 2019 | 12.59 | 12.63 | 12.54 | 12.63 | 494,549 | +0.04(+0.35%) |
Dec 02, 2019 | 12.59 | 12.67 | 12.56 | 12.59 | 846,112 | +0.00(+0.00%) |
Nov 29, 2019 | 12.49 | 12.64 | 12.49 | 12.59 | 300,096 | +0.04(+0.35%) |
Nov 27, 2019 | 12.49 | 12.56 | 12.49 | 12.54 | 346,449 | +0.04(+0.30%) |
Nov 26, 2019 | 12.54 | 12.56 | 12.44 | 12.51 | 381,794 | +0.01(+0.10%) |
Nov 25, 2019 | 12.38 | 12.51 | 12.38 | 12.49 | 486,651 | +0.12(+0.96%) |
Nov 22, 2019 | 12.34 | 12.41 | 12.31 | 12.38 | 307,795 | +0.04(+0.30%) |
Nov 21, 2019 | 12.41 | 12.41 | 12.29 | 12.34 | 312,460 | -0.07(-0.55%) |
Nov 20, 2019 | 12.35 | 12.44 | 12.34 | 12.41 | 482,529 | +0.03(+0.25%) |
Nov 19, 2019 | 12.36 | 12.42 | 12.26 | 12.38 | 673,251 | -0.01(-0.05%) |
Nov 18, 2019 | 12.31 | 12.43 | 12.31 | 12.38 | 1,148,210 | +0.07(+0.56%) |
Nov 15, 2019 | 12.34 | 12.54 | 12.24 | 12.31 | 4,670,017 | -0.01(-0.10%) |
Nov 14, 2019 | 12.29 | 12.36 | 12.29 | 12.33 | 809,935 | +0.01(+0.10%) |
Nov 13, 2019 | 12.34 | 12.35 | 12.28 | 12.31 | 850,932 | -0.02(-0.20%) |
Nov 12, 2019 | 12.43 | 12.43 | 12.30 | 12.34 | 792,784 | -0.09(-0.70%) |
Nov 11, 2019 | 12.33 | 12.44 | 12.32 | 12.43 | 724,489 | +0.10(+0.81%) |
Nov 08, 2019 | 12.33 | 12.41 | 12.28 | 12.33 | 954,020 | +0.03(+0.25%) |
Nov 07, 2019 | 12.34 | 12.34 | 12.22 | 12.29 | 1,054,168 | -0.02(-0.15%) |
Nov 06, 2019 | 12.29 | 12.34 | 12.25 | 12.31 | 925,720 | +0.02(+0.20%) |
Nov 05, 2019 | 12.30 | 12.37 | 12.25 | 12.29 | 633,921 | -0.02(-0.20%) |
Nov 04, 2019 | 12.41 | 12.49 | 12.30 | 12.31 | 1,465,491 | -0.05(-0.40%) |
Nov 01, 2019 | 12.47 | 12.52 | 12.31 | 12.36 | 1,646,760 | -0.14(-1.10%) |
Oct 31, 2019 | 12.53 | 12.58 | 12.23 | 12.50 | 1,550,868 | +0.03(+0.25%) |
Oct 30, 2019 | 12.58 | 12.61 | 12.33 | 12.47 | 1,171,547 | -0.11(-0.84%) |
Oct 29, 2019 | 12.66 | 12.73 | 12.50 | 12.58 | 8,091,204 | -0.07(-0.54%) |
Oct 28, 2019 | 12.64 | 12.82 | 12.56 | 12.64 | 1,674,172 | +0.04(+0.30%) |
Oct 25, 2019 | 12.94 | 12.97 | 12.58 | 12.61 | 4,453,967 | +0.29(+2.38%) |
Oct 24, 2019 | 12.36 | 12.40 | 12.24 | 12.31 | 266,022 | -0.04(-0.30%) |
Oct 23, 2019 | 12.33 | 12.38 | 12.28 | 12.35 | 184,531 | +0.02(+0.20%) |
Oct 22, 2019 | 12.36 | 12.40 | 12.28 | 12.33 | 237,244 | -0.04(-0.30%) |
Oct 21, 2019 | 12.33 | 12.41 | 12.28 | 12.36 | 254,892 | +0.06(+0.46%) |
Oct 18, 2019 | 12.19 | 12.33 | 12.17 | 12.31 | 245,081 | +0.08(+0.66%) |
Oct 17, 2019 | 12.21 | 12.23 | 12.16 | 12.23 | 178,506 | +0.06(+0.51%) |
Oct 16, 2019 | 12.17 | 12.24 | 12.14 | 12.16 | 210,914 | -0.02(-0.15%) |
Oct 15, 2019 | 12.15 | 12.24 | 12.13 | 12.18 | 241,924 | +0.06(+0.46%) |
Oct 14, 2019 | 12.08 | 12.15 | 12.07 | 12.13 | 269,088 | +0.05(+0.41%) |
Oct 11, 2019 | 12.10 | 12.19 | 12.08 | 12.08 | 262,243 | +0.02(+0.16%) |
Oct 10, 2019 | 12.01 | 12.10 | 12.01 | 12.06 | 205,035 | +0.06(+0.52%) |
Oct 09, 2019 | 12.01 | 12.05 | 11.92 | 12.00 | 172,228 | +0.00(+0.00%) |
Oct 08, 2019 | 12.09 | 12.09 | 11.96 | 12.00 | 249,715 | -0.07(-0.62%) |
Oct 07, 2019 | 12.13 | 12.13 | 12.03 | 12.07 | 223,840 | -0.02(-0.15%) |
Oct 04, 2019 | 12.04 | 12.10 | 12.02 | 12.09 | 236,259 | +0.06(+0.47%) |
Oct 03, 2019 | 12.02 | 12.10 | 11.94 | 12.03 | 142,620 | +0.00(+0.00%) |
Oct 02, 2019 | 12.07 | 12.11 | 11.94 | 12.03 | 222,460 | -0.07(-0.57%) |
Oct 01, 2019 | 12.26 | 12.27 | 12.05 | 12.10 | 204,920 | -0.07(-0.61%) |
Sep 30, 2019 | 12.15 | 12.21 | 12.15 | 12.18 | 324,051 | +0.02(+0.15%) |
Sep 27, 2019 | 12.26 | 12.29 | 12.12 | 12.16 | 416,702 | -0.06(-0.46%) |
Sep 26, 2019 | 12.18 | 12.25 | 12.16 | 12.21 | 222,067 | +0.02(+0.15%) |
Sep 25, 2019 | 12.12 | 12.24 | 12.08 | 12.20 | 230,259 | +0.09(+0.71%) |
Sep 24, 2019 | 12.26 | 12.29 | 12.11 | 12.11 | 421,439 | -0.13(-1.10%) |
Sep 23, 2019 | 12.23 | 12.30 | 12.20 | 12.24 | 328,478 | +0.00(+0.00%) |
Sep 20, 2019 | 12.20 | 12.31 | 12.20 | 12.24 | 906,281 | +0.05(+0.40%) |
Sep 19, 2019 | 12.20 | 12.24 | 12.18 | 12.20 | 373,974 | +0.00(+0.00%) |
Sep 18, 2019 | 12.13 | 12.20 | 12.10 | 12.20 | 325,579 | +0.07(+0.60%) |
Sep 17, 2019 | 12.06 | 12.14 | 11.98 | 12.12 | 328,460 | +0.05(+0.40%) |
Sep 16, 2019 | 12.01 | 12.09 | 12.01 | 12.07 | 305,347 | +0.03(+0.25%) |
Sep 13, 2019 | 12.00 | 12.06 | 11.97 | 12.04 | 271,605 | +0.05(+0.46%) |
Sep 12, 2019 | 11.99 | 12.05 | 11.90 | 11.99 | 250,265 | +0.00(+0.00%) |
Sep 11, 2019 | 11.88 | 12.00 | 11.87 | 11.99 | 309,060 | +0.07(+0.61%) |
Sep 10, 2019 | 11.92 | 12.09 | 11.90 | 11.91 | 389,105 | +0.01(+0.10%) |
Sep 09, 2019 | 11.79 | 11.93 | 11.77 | 11.90 | 501,028 | +0.15(+1.25%) |
Sep 06, 2019 | 11.68 | 11.76 | 11.67 | 11.76 | 332,090 | +0.09(+0.73%) |
Sep 05, 2019 | 11.72 | 11.73 | 11.62 | 11.67 | 533,006 | +0.03(+0.26%) |
Sep 04, 2019 | 11.61 | 11.66 | 11.59 | 11.64 | 535,668 | +0.07(+0.63%) |
Sep 03, 2019 | 11.53 | 11.60 | 11.49 | 11.57 | 711,423 | +0.03(+0.26%) |
Aug 30, 2019 | 11.68 | 11.68 | 11.54 | 11.54 | 1,009,710 | -0.08(-0.68%) |
Aug 29, 2019 | 11.57 | 11.65 | 11.54 | 11.62 | 752,962 | +0.05(+0.42%) |
Aug 28, 2019 | 11.60 | 11.63 | 11.54 | 11.57 | 465,460 | -0.04(-0.37%) |
Aug 27, 2019 | 11.76 | 11.77 | 11.60 | 11.61 | 484,812 | -0.10(-0.83%) |
Aug 26, 2019 | 11.65 | 11.74 | 11.65 | 11.71 | 624,184 | +0.07(+0.63%) |
Aug 23, 2019 | 11.70 | 11.77 | 11.59 | 11.63 | 760,233 | -0.08(-0.68%) |
Aug 22, 2019 | 11.80 | 11.83 | 11.70 | 11.71 | 240,012 | -0.10(-0.83%) |
Aug 21, 2019 | 11.79 | 11.83 | 11.76 | 11.81 | 192,404 | +0.02(+0.21%) |
Aug 20, 2019 | 11.84 | 11.87 | 11.76 | 11.79 | 202,265 | -0.09(-0.77%) |
Aug 19, 2019 | 11.83 | 11.90 | 11.70 | 11.88 | 298,890 | +0.21(+1.78%) |
Aug 16, 2019 | 11.59 | 11.70 | 11.55 | 11.67 | 281,276 | +0.13(+1.11%) |
Aug 15, 2019 | 11.50 | 11.59 | 11.48 | 11.54 | 468,328 | +0.04(+0.32%) |
Aug 14, 2019 | 11.73 | 11.73 | 11.48 | 11.51 | 666,346 | -0.27(-2.33%) |
Aug 13, 2019 | 11.83 | 11.90 | 11.77 | 11.78 | 306,576 | -0.04(-0.36%) |
Aug 12, 2019 | 11.80 | 11.88 | 11.76 | 11.82 | 395,870 | -0.01(-0.05%) |
Aug 09, 2019 | 11.81 | 11.91 | 11.79 | 11.83 | 717,124 | -0.05(-0.41%) |
Aug 08, 2019 | 11.90 | 11.96 | 11.82 | 11.88 | 1,164,013 | -0.05(-0.41%) |
Aug 07, 2019 | 11.91 | 11.98 | 11.74 | 11.93 | 450,532 | -0.02(-0.20%) |
Aug 06, 2019 | 11.79 | 11.96 | 11.79 | 11.95 | 436,229 | +0.17(+1.45%) |
Aug 05, 2019 | 12.05 | 12.09 | 11.74 | 11.78 | 1,207,788 | -0.34(-2.82%) |
Aug 02, 2019 | 12.17 | 12.21 | 11.96 | 12.12 | 578,944 | -0.10(-0.80%) |
Aug 01, 2019 | 12.21 | 12.28 | 12.18 | 12.22 | 234,608 | +0.00(+0.00%) |
Jul 31, 2019 | 12.26 | 12.32 | 12.17 | 12.22 | 315,108 | -0.04(-0.30%) |
Jul 30, 2019 | 12.24 | 12.31 | 12.23 | 12.26 | 203,363 | +0.00(+0.00%) |
Jul 29, 2019 | 12.22 | 12.30 | 12.22 | 12.26 | 318,398 | +0.02(+0.15%) |
Jul 26, 2019 | 12.23 | 12.26 | 12.20 | 12.24 | 339,466 | +0.04(+0.30%) |
Jul 25, 2019 | 12.26 | 12.29 | 12.20 | 12.20 | 271,063 | -0.05(-0.45%) |
Jul 24, 2019 | 12.37 | 12.38 | 12.21 | 12.26 | 572,956 | -0.12(-0.94%) |
Jul 23, 2019 | 12.26 | 12.38 | 12.24 | 12.37 | 320,712 | +0.09(+0.70%) |
Jul 22, 2019 | 12.29 | 12.32 | 12.23 | 12.29 | 316,103 | +0.03(+0.25%) |
Jul 19, 2019 | 12.24 | 12.27 | 12.23 | 12.26 | 331,598 | +0.00(+0.00%) |
Jul 18, 2019 | 12.27 | 12.28 | 12.21 | 12.26 | 321,378 | -0.02(-0.20%) |
Jul 17, 2019 | 12.32 | 12.32 | 12.25 | 12.28 | 249,626 | -0.03(-0.25%) |
Jul 16, 2019 | 12.32 | 12.34 | 12.30 | 12.31 | 345,029 | -0.01(-0.05%) |
Jul 15, 2019 | 12.30 | 12.33 | 12.29 | 12.32 | 285,067 | +0.03(+0.25%) |
Jul 12, 2019 | 12.26 | 12.31 | 12.26 | 12.29 | 366,184 | +0.04(+0.30%) |
Jul 11, 2019 | 12.26 | 12.29 | 12.24 | 12.25 | 334,620 | +0.00(+0.00%) |
Jul 10, 2019 | 12.26 | 12.31 | 12.23 | 12.25 | 249,383 | +0.01(+0.05%) |
Jul 09, 2019 | 12.23 | 12.26 | 12.21 | 12.24 | 572,694 | -0.01(-0.10%) |
Jul 08, 2019 | 12.22 | 12.29 | 12.22 | 12.26 | 589,840 | +0.04(+0.35%) |
Jul 05, 2019 | 12.26 | 12.26 | 12.21 | 12.21 | 337,499 | -0.05(-0.45%) |
Jul 03, 2019 | 12.24 | 12.29 | 12.24 | 12.27 | 174,076 | +0.02(+0.20%) |
Jul 02, 2019 | 12.20 | 12.29 | 12.18 | 12.24 | 373,494 | +0.05(+0.40%) |
Jul 01, 2019 | 12.21 | 12.29 | 12.15 | 12.20 | 421,434 | +0.04(+0.35%) |
Jun 28, 2019 | 12.08 | 12.24 | 12.08 | 12.15 | 1,314,263 | +0.07(+0.61%) |
Jun 27, 2019 | 12.10 | 12.10 | 11.98 | 12.08 | 330,313 | +0.08(+0.66%) |
Jun 26, 2019 | 12.08 | 12.09 | 11.99 | 12.00 | 402,167 | -0.08(-0.69%) |
Jun 25, 2019 | 12.10 | 12.14 | 12.07 | 12.08 | 242,953 | -0.02(-0.15%) |
Jun 24, 2019 | 12.14 | 12.17 | 12.08 | 12.10 | 405,338 | +0.03(+0.25%) |
Jun 21, 2019 | 12.14 | 12.16 | 12.05 | 12.07 | 447,553 | -0.11(-0.88%) |
Jun 20, 2019 | 12.20 | 12.22 | 12.16 | 12.18 | 849,285 | -0.03(-0.24%) |
Jun 19, 2019 | 12.20 | 12.23 | 12.16 | 12.21 | 384,039 | +0.04(+0.29%) |
Jun 18, 2019 | 12.15 | 12.19 | 12.12 | 12.17 | 370,336 | +0.04(+0.29%) |
Jun 17, 2019 | 12.18 | 12.21 | 12.12 | 12.14 | 372,857 | -0.02(-0.15%) |
Jun 14, 2019 | 12.17 | 12.19 | 12.14 | 12.16 | 314,392 | +0.00(+0.00%) |
Jun 13, 2019 | 12.14 | 12.17 | 12.12 | 12.16 | 204,541 | +0.05(+0.39%) |
Jun 12, 2019 | 12.07 | 12.14 | 12.04 | 12.11 | 218,324 | +0.05(+0.40%) |
Jun 11, 2019 | 12.11 | 12.11 | 11.99 | 12.06 | 305,692 | -0.01(-0.10%) |
Jun 10, 2019 | 12.08 | 12.10 | 12.02 | 12.07 | 161,288 | +0.02(+0.15%) |
Jun 07, 2019 | 12.12 | 12.12 | 11.98 | 12.05 | 203,174 | -0.05(-0.39%) |
Jun 06, 2019 | 12.02 | 12.11 | 11.98 | 12.10 | 258,811 | +0.08(+0.70%) |
Jun 05, 2019 | 12.06 | 12.08 | 11.98 | 12.02 | 394,715 | -0.04(-0.35%) |
Jun 04, 2019 | 11.98 | 12.06 | 11.90 | 12.06 | 259,656 | +0.10(+0.80%) |
Jun 03, 2019 | 11.80 | 11.99 | 11.80 | 11.96 | 315,978 | +0.16(+1.32%) |
May 31, 2019 | 11.82 | 11.87 | 11.77 | 11.81 | 392,613 | -0.07(-0.60%) |
May 30, 2019 | 12.05 | 12.05 | 11.86 | 11.88 | 285,291 | -0.14(-1.14%) |
May 29, 2019 | 12.03 | 12.05 | 11.98 | 12.02 | 277,502 | -0.04(-0.30%) |
May 28, 2019 | 12.14 | 12.16 | 12.04 | 12.05 | 386,034 | -0.07(-0.59%) |
May 24, 2019 | 12.11 | 12.14 | 12.10 | 12.13 | 215,401 | +0.05(+0.45%) |
May 23, 2019 | 12.02 | 12.11 | 11.99 | 12.07 | 368,484 | +0.01(+0.10%) |
May 22, 2019 | 12.09 | 12.10 | 12.02 | 12.06 | 165,122 | -0.02(-0.15%) |
May 21, 2019 | 12.08 | 12.11 | 12.06 | 12.08 | 218,579 | +0.00(+0.00%) |
May 20, 2019 | 12.04 | 12.10 | 12.03 | 12.08 | 144,506 | -0.01(-0.05%) |
May 17, 2019 | 12.09 | 12.12 | 12.07 | 12.08 | 174,197 | -0.03(-0.25%) |
May 16, 2019 | 12.12 | 12.16 | 12.08 | 12.11 | 192,786 | -0.01(-0.05%) |
May 15, 2019 | 12.09 | 12.14 | 12.05 | 12.12 | 301,704 | +0.04(+0.35%) |
May 14, 2019 | 12.08 | 12.13 | 12.05 | 12.08 | 311,764 | +0.01(+0.05%) |
May 13, 2019 | 12.02 | 12.13 | 11.97 | 12.07 | 372,408 | -0.02(-0.15%) |
May 10, 2019 | 11.99 | 12.12 | 11.96 | 12.09 | 263,473 | +0.10(+0.80%) |
May 09, 2019 | 12.07 | 12.07 | 11.87 | 11.99 | 361,223 | -0.11(-0.89%) |
May 08, 2019 | 12.14 | 12.19 | 12.07 | 12.10 | 539,365 | -0.07(-0.54%) |
May 07, 2019 | 12.13 | 12.22 | 12.11 | 12.17 | 537,056 | +0.01(+0.10%) |
May 06, 2019 | 12.14 | 12.24 | 12.04 | 12.16 | 588,739 | -0.06(-0.49%) |
May 03, 2019 | 12.15 | 12.22 | 12.08 | 12.22 | 428,625 | +0.13(+1.04%) |
May 02, 2019 | 12.02 | 12.17 | 12.02 | 12.09 | 345,885 | +0.07(+0.55%) |