Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.50 | 13.51 | 12.78 | 13.03 | 33,423 | -0.81(-5.85%) |
Apr 29, 2020 | 13.85 | 14.53 | 13.30 | 13.84 | 55,093 | +0.59(+4.45%) |
Apr 28, 2020 | 13.50 | 13.50 | 13.06 | 13.25 | 22,961 | +0.04(+0.30%) |
Apr 27, 2020 | 12.60 | 13.25 | 12.60 | 13.21 | 45,871 | +0.72(+5.76%) |
Apr 24, 2020 | 13.21 | 13.21 | 11.98 | 12.49 | 29,600 | -0.25(-1.96%) |
Apr 23, 2020 | 13.23 | 13.42 | 12.60 | 12.74 | 29,517 | -0.01(-0.08%) |
Apr 22, 2020 | 12.56 | 12.79 | 12.33 | 12.75 | 13,941 | +0.55(+4.51%) |
Apr 21, 2020 | 12.13 | 12.41 | 11.09 | 12.20 | 27,056 | -0.40(-3.17%) |
Apr 20, 2020 | 12.41 | 12.95 | 12.23 | 12.60 | 16,416 | -0.12(-0.94%) |
Apr 17, 2020 | 12.78 | 12.93 | 12.36 | 12.72 | 39,600 | +0.76(+6.35%) |
Apr 16, 2020 | 11.28 | 11.99 | 11.28 | 11.96 | 26,238 | +0.69(+6.12%) |
Apr 15, 2020 | 11.62 | 12.04 | 11.25 | 11.27 | 27,713 | -0.70(-5.85%) |
Apr 14, 2020 | 11.62 | 12.05 | 11.62 | 11.97 | 18,763 | +0.40(+3.46%) |
Apr 13, 2020 | 11.66 | 11.83 | 11.36 | 11.57 | 20,523 | -0.24(-2.03%) |
Apr 09, 2020 | 11.94 | 11.94 | 11.59 | 11.81 | 13,000 | +0.06(+0.51%) |
Apr 08, 2020 | 11.17 | 11.75 | 10.66 | 11.75 | 39,300 | +0.89(+8.20%) |
Apr 07, 2020 | 11.89 | 11.93 | 10.74 | 10.86 | 29,127 | -0.79(-6.78%) |
Apr 06, 2020 | 11.63 | 11.93 | 11.28 | 11.65 | 83,158 | +0.55(+4.95%) |
Apr 03, 2020 | 11.24 | 11.37 | 11.02 | 11.10 | 22,800 | -0.15(-1.33%) |
Apr 02, 2020 | 11.57 | 11.99 | 11.02 | 11.25 | 29,942 | -0.22(-1.92%) |
Apr 01, 2020 | 11.33 | 11.86 | 11.20 | 11.47 | 36,474 | -0.38(-3.21%) |
Mar 31, 2020 | 10.64 | 11.85 | 10.64 | 11.85 | 38,149 | +0.85(+7.73%) |
Mar 30, 2020 | 10.26 | 11.00 | 10.26 | 11.00 | 14,754 | +0.76(+7.42%) |
Mar 27, 2020 | 10.27 | 10.65 | 10.15 | 10.24 | 21,600 | -0.51(-4.74%) |
Mar 26, 2020 | 10.30 | 10.75 | 9.537 | 10.75 | 25,172 | +0.43(+4.17%) |
Mar 25, 2020 | 10.09 | 10.60 | 9.785 | 10.32 | 18,200 | +0.11(+1.08%) |
Mar 24, 2020 | 9.710 | 10.21 | 9.630 | 10.21 | 37,300 | +1.07(+11.71%) |
Mar 23, 2020 | 9.260 | 9.490 | 8.960 | 9.140 | 23,467 | +0.11(+1.22%) |
Mar 20, 2020 | 9.900 | 10.45 | 9.030 | 9.030 | 51,300 | -0.91(-9.15%) |
Mar 19, 2020 | 9.080 | 10.06 | 9.080 | 9.940 | 39,549 | +0.85(+9.35%) |
Mar 18, 2020 | 8.760 | 10.50 | 8.760 | 9.090 | 40,007 | -1.61(-15.05%) |
Mar 17, 2020 | 9.410 | 10.70 | 9.075 | 10.70 | 47,428 | +1.35(+14.44%) |
Mar 16, 2020 | 8.970 | 10.38 | 8.320 | 9.350 | 66,526 | -0.47(-4.79%) |
Mar 13, 2020 | 9.530 | 10.48 | 9.000 | 9.820 | 39,800 | +0.69(+7.50%) |
Mar 12, 2020 | 9.890 | 10.03 | 9.030 | 9.135 | 46,415 | -1.12(-10.88%) |
Mar 11, 2020 | 10.15 | 10.30 | 9.970 | 10.25 | 22,564 | -0.12(-1.16%) |
Mar 10, 2020 | 10.70 | 10.70 | 9.810 | 10.37 | 23,682 | -0.16(-1.52%) |
Mar 09, 2020 | 10.24 | 10.73 | 10.23 | 10.53 | 30,238 | -0.25(-2.32%) |
Mar 06, 2020 | 10.67 | 11.11 | 10.60 | 10.78 | 20,600 | +0.02(+0.19%) |
Mar 05, 2020 | 10.86 | 11.03 | 10.50 | 10.76 | 19,132 | -0.38(-3.41%) |
Mar 04, 2020 | 10.40 | 11.20 | 10.37 | 11.14 | 20,210 | +0.71(+6.81%) |
Mar 03, 2020 | 11.03 | 11.03 | 10.18 | 10.43 | 48,776 | -0.48(-4.40%) |
Mar 02, 2020 | 10.88 | 11.02 | 10.73 | 10.91 | 24,996 | +0.19(+1.77%) |
Feb 28, 2020 | 10.64 | 11.12 | 10.49 | 10.72 | 45,900 | -0.29(-2.59%) |
Feb 27, 2020 | 10.99 | 11.29 | 10.08 | 11.01 | 23,630 | -0.04(-0.41%) |
Feb 26, 2020 | 11.35 | 11.35 | 11.02 | 11.05 | 17,978 | -0.30(-2.64%) |
Feb 25, 2020 | 11.78 | 11.78 | 11.16 | 11.35 | 16,738 | -0.43(-3.65%) |
Feb 24, 2020 | 11.70 | 12.30 | 11.70 | 11.78 | 13,094 | -0.13(-1.09%) |
Feb 21, 2020 | 11.93 | 13.11 | 11.91 | 11.91 | 10,800 | +0.01(+0.08%) |
Feb 20, 2020 | 12.01 | 12.17 | 11.67 | 11.90 | 26,694 | -0.16(-1.33%) |
Feb 19, 2020 | 12.06 | 12.35 | 12.06 | 12.06 | 7,591 | +0.03(+0.25%) |
Feb 18, 2020 | 12.23 | 12.85 | 11.97 | 12.03 | 11,016 | -0.13(-1.07%) |
Feb 14, 2020 | 12.42 | 12.63 | 12.11 | 12.16 | 10,500 | -0.24(-1.94%) |
Feb 13, 2020 | 12.30 | 12.40 | 12.22 | 12.40 | 8,538 | -0.15(-1.20%) |
Feb 12, 2020 | 12.53 | 13.24 | 12.40 | 12.55 | 6,127 | +0.24(+1.95%) |
Feb 11, 2020 | 12.03 | 12.54 | 11.96 | 12.31 | 14,491 | +0.45(+3.79%) |
Feb 10, 2020 | 11.90 | 12.26 | 11.53 | 11.86 | 27,424 | -0.01(-0.08%) |
Feb 07, 2020 | 12.19 | 12.29 | 11.85 | 11.87 | 15,600 | -0.48(-3.89%) |
Feb 06, 2020 | 12.80 | 12.85 | 12.23 | 12.35 | 14,288 | -0.44(-3.44%) |
Feb 05, 2020 | 12.77 | 12.83 | 12.60 | 12.79 | 18,408 | +0.13(+1.03%) |
Feb 04, 2020 | 12.70 | 12.83 | 12.66 | 12.66 | 3,240 | -0.01(-0.08%) |
Feb 03, 2020 | 12.67 | 12.94 | 12.67 | 12.67 | 8,376 | -0.05(-0.39%) |
Jan 31, 2020 | 13.53 | 13.91 | 12.60 | 12.72 | 22,200 | -0.52(-3.93%) |
Jan 30, 2020 | 13.48 | 13.50 | 13.24 | 13.24 | 9,174 | -0.22(-1.63%) |
Jan 29, 2020 | 13.92 | 13.92 | 13.36 | 13.46 | 10,002 | -0.60(-4.27%) |
Jan 28, 2020 | 13.87 | 14.17 | 13.87 | 14.06 | 9,981 | +0.22(+1.59%) |
Jan 27, 2020 | 13.92 | 14.34 | 13.84 | 13.84 | 13,657 | -0.42(-2.95%) |
Jan 24, 2020 | 13.96 | 14.48 | 13.85 | 14.26 | 16,900 | +0.05(+0.35%) |
Jan 23, 2020 | 13.91 | 14.65 | 13.91 | 14.21 | 17,872 | +0.37(+2.67%) |
Jan 22, 2020 | 14.15 | 14.42 | 13.84 | 13.84 | 19,733 | -0.46(-3.22%) |
Jan 21, 2020 | 14.22 | 14.39 | 14.19 | 14.30 | 15,750 | +0.16(+1.13%) |
Jan 17, 2020 | 14.39 | 14.45 | 14.14 | 14.14 | 14,100 | -0.08(-0.56%) |
Jan 16, 2020 | 13.83 | 14.27 | 13.83 | 14.22 | 11,466 | +0.59(+4.33%) |
Jan 15, 2020 | 13.61 | 13.87 | 13.56 | 13.63 | 13,696 | -0.10(-0.73%) |
Jan 14, 2020 | 14.18 | 14.20 | 13.73 | 13.73 | 18,618 | -0.45(-3.17%) |
Jan 13, 2020 | 14.24 | 14.26 | 14.03 | 14.18 | 9,019 | +0.10(+0.71%) |
Jan 10, 2020 | 14.25 | 14.45 | 14.01 | 14.08 | 16,300 | -0.17(-1.19%) |
Jan 09, 2020 | 13.97 | 14.25 | 13.87 | 14.25 | 21,080 | +0.42(+3.04%) |
Jan 08, 2020 | 13.92 | 13.97 | 13.81 | 13.83 | 13,137 | -0.04(-0.29%) |
Jan 07, 2020 | 13.85 | 13.96 | 13.80 | 13.87 | 10,975 | +0.03(+0.22%) |
Jan 06, 2020 | 13.55 | 13.96 | 13.55 | 13.84 | 6,795 | +0.11(+0.80%) |
Jan 03, 2020 | 13.94 | 13.96 | 13.73 | 13.73 | 12,600 | -0.20(-1.44%) |
Jan 02, 2020 | 14.00 | 14.00 | 13.83 | 13.93 | 4,099 | -0.01(-0.07%) |
Dec 31, 2019 | 13.87 | 14.04 | 13.85 | 13.94 | 14,100 | +0.08(+0.58%) |
Dec 30, 2019 | 14.06 | 14.06 | 13.66 | 13.86 | 8,223 | -0.08(-0.57%) |
Dec 27, 2019 | 13.80 | 14.09 | 13.80 | 13.94 | 6,700 | -0.10(-0.71%) |
Dec 26, 2019 | 14.35 | 14.35 | 13.81 | 14.04 | 12,653 | -0.13(-0.92%) |
Dec 24, 2019 | 13.93 | 14.17 | 13.89 | 14.17 | 4,500 | +0.25(+1.80%) |
Dec 23, 2019 | 14.09 | 14.20 | 13.83 | 13.92 | 11,644 | -0.23(-1.63%) |
Dec 20, 2019 | 14.22 | 14.65 | 13.82 | 14.15 | 53,600 | -0.06(-0.42%) |
Dec 19, 2019 | 14.46 | 14.49 | 14.10 | 14.21 | 19,588 | -0.26(-1.80%) |
Dec 18, 2019 | 14.74 | 14.74 | 14.47 | 14.47 | 34,866 | -0.22(-1.50%) |
Dec 17, 2019 | 14.66 | 14.84 | 14.58 | 14.69 | 14,513 | -0.01(-0.07%) |
Dec 16, 2019 | 14.78 | 14.89 | 14.65 | 14.70 | 47,535 | -0.13(-0.88%) |
Dec 13, 2019 | 14.66 | 14.90 | 14.65 | 14.83 | 15,200 | +0.19(+1.30%) |
Dec 12, 2019 | 14.49 | 14.86 | 14.35 | 14.64 | 25,595 | +0.17(+1.17%) |
Dec 11, 2019 | 14.17 | 14.49 | 13.83 | 14.47 | 18,996 | +0.30(+2.12%) |
Dec 10, 2019 | 13.96 | 14.17 | 13.96 | 14.17 | 12,578 | +0.16(+1.14%) |
Dec 09, 2019 | 13.96 | 14.14 | 13.96 | 14.01 | 19,361 | -0.09(-0.64%) |
Dec 06, 2019 | 13.78 | 14.15 | 13.78 | 14.10 | 31,700 | +0.38(+2.77%) |
Dec 05, 2019 | 13.80 | 13.92 | 13.64 | 13.72 | 11,070 | -0.07(-0.51%) |
Dec 04, 2019 | 14.04 | 14.07 | 13.79 | 13.79 | 14,692 | -0.10(-0.72%) |
Dec 03, 2019 | 13.81 | 13.96 | 13.42 | 13.89 | 12,500 | +0.04(+0.29%) |
Dec 02, 2019 | 13.61 | 13.98 | 13.38 | 13.85 | 25,572 | +0.28(+2.06%) |
Nov 29, 2019 | 13.31 | 13.60 | 13.28 | 13.57 | 26,500 | +0.33(+2.49%) |
Nov 27, 2019 | 13.08 | 13.25 | 13.00 | 13.24 | 21,500 | +0.29(+2.24%) |
Nov 26, 2019 | 13.04 | 13.11 | 12.84 | 12.95 | 21,430 | -0.09(-0.69%) |
Nov 25, 2019 | 12.81 | 13.08 | 12.63 | 13.04 | 31,390 | +0.23(+1.80%) |
Nov 22, 2019 | 12.67 | 12.85 | 12.52 | 12.81 | 30,500 | +0.32(+2.56%) |
Nov 21, 2019 | 12.51 | 12.58 | 12.35 | 12.49 | 14,554 | +0.12(+0.97%) |
Nov 20, 2019 | 12.53 | 12.76 | 12.37 | 12.37 | 26,568 | -0.34(-2.68%) |
Nov 19, 2019 | 12.44 | 12.75 | 12.26 | 12.71 | 43,036 | +0.25(+2.01%) |
Nov 18, 2019 | 12.43 | 12.46 | 12.24 | 12.46 | 45,515 | +0.05(+0.40%) |
Nov 15, 2019 | 12.45 | 12.46 | 12.23 | 12.41 | 27,900 | -0.01(-0.08%) |
Nov 14, 2019 | 12.38 | 12.45 | 12.38 | 12.42 | 17,937 | -0.01(-0.08%) |
Nov 13, 2019 | 12.44 | 12.45 | 12.12 | 12.43 | 26,430 | +0.01(+0.08%) |
Nov 12, 2019 | 12.35 | 12.45 | 12.29 | 12.42 | 17,668 | -0.03(-0.24%) |
Nov 11, 2019 | 12.18 | 12.45 | 12.18 | 12.45 | 6,119 | +0.06(+0.48%) |
Nov 08, 2019 | 11.91 | 12.45 | 11.91 | 12.39 | 17,600 | +0.13(+1.06%) |
Nov 07, 2019 | 12.31 | 12.31 | 11.78 | 12.26 | 17,939 | +0.44(+3.72%) |
Nov 06, 2019 | 12.39 | 12.39 | 11.70 | 11.82 | 15,669 | -0.51(-4.14%) |
Nov 05, 2019 | 12.72 | 12.79 | 12.26 | 12.33 | 13,905 | -0.29(-2.30%) |
Nov 04, 2019 | 12.60 | 12.86 | 12.60 | 12.62 | 7,157 | +0.05(+0.40%) |
Nov 01, 2019 | 12.47 | 12.69 | 12.47 | 12.57 | 17,000 | +0.24(+1.95%) |
Oct 31, 2019 | 12.25 | 12.47 | 12.25 | 12.33 | 6,751 | -0.10(-0.80%) |
Oct 30, 2019 | 12.59 | 12.69 | 12.28 | 12.43 | 17,035 | -0.22(-1.74%) |
Oct 29, 2019 | 12.29 | 12.70 | 12.04 | 12.65 | 13,402 | +0.22(+1.77%) |
Oct 28, 2019 | 12.39 | 12.59 | 12.35 | 12.43 | 10,611 | +0.19(+1.55%) |
Oct 25, 2019 | 12.25 | 12.46 | 12.20 | 12.24 | 8,700 | +0.08(+0.66%) |
Oct 24, 2019 | 12.19 | 12.27 | 12.16 | 12.16 | 10,710 | +0.02(+0.16%) |
Oct 23, 2019 | 12.35 | 12.35 | 12.13 | 12.14 | 5,757 | -0.12(-0.98%) |
Oct 22, 2019 | 12.37 | 12.47 | 12.11 | 12.26 | 7,576 | -0.05(-0.41%) |
Oct 21, 2019 | 12.13 | 12.52 | 12.13 | 12.31 | 15,754 | +0.41(+3.45%) |
Oct 18, 2019 | 12.07 | 12.16 | 11.72 | 11.90 | 8,200 | -0.26(-2.14%) |
Oct 17, 2019 | 12.20 | 12.27 | 12.11 | 12.16 | 6,952 | -0.04(-0.33%) |
Oct 16, 2019 | 12.33 | 12.35 | 12.09 | 12.20 | 14,849 | +0.00(+0.00%) |
Oct 15, 2019 | 11.96 | 12.35 | 11.96 | 12.20 | 22,828 | +0.11(+0.91%) |
Oct 14, 2019 | 11.70 | 12.20 | 11.70 | 12.09 | 3,834 | -0.23(-1.87%) |
Oct 11, 2019 | 12.12 | 12.77 | 11.84 | 12.32 | 23,400 | +0.46(+3.88%) |
Oct 10, 2019 | 11.85 | 11.88 | 11.40 | 11.86 | 7,695 | +0.11(+0.94%) |
Oct 09, 2019 | 11.96 | 12.05 | 11.20 | 11.75 | 5,322 | -0.07(-0.59%) |
Oct 08, 2019 | 11.93 | 11.96 | 11.63 | 11.82 | 6,464 | -0.22(-1.83%) |
Oct 07, 2019 | 11.80 | 12.08 | 11.80 | 12.04 | 16,059 | +0.25(+2.12%) |
Oct 04, 2019 | 11.78 | 11.85 | 11.35 | 11.79 | 14,800 | +0.19(+1.64%) |
Oct 03, 2019 | 11.57 | 11.84 | 11.46 | 11.60 | 5,784 | -0.09(-0.77%) |
Oct 02, 2019 | 11.45 | 11.80 | 11.30 | 11.69 | 10,357 | +0.15(+1.30%) |
Oct 01, 2019 | 12.03 | 12.03 | 11.38 | 11.54 | 21,414 | -0.31(-2.62%) |
Sep 30, 2019 | 12.24 | 12.27 | 11.78 | 11.85 | 17,499 | -0.29(-2.39%) |
Sep 27, 2019 | 12.18 | 12.34 | 11.81 | 12.14 | 37,200 | -0.04(-0.33%) |
Sep 26, 2019 | 12.21 | 12.45 | 12.12 | 12.18 | 16,720 | -0.17(-1.38%) |
Sep 25, 2019 | 11.65 | 12.41 | 11.51 | 12.35 | 21,074 | +0.60(+5.11%) |
Sep 24, 2019 | 12.21 | 12.37 | 11.73 | 11.75 | 12,183 | -0.54(-4.39%) |
Sep 23, 2019 | 12.02 | 12.44 | 12.02 | 12.29 | 8,420 | +0.03(+0.24%) |
Sep 20, 2019 | 12.34 | 12.50 | 12.13 | 12.26 | 35,300 | -0.08(-0.65%) |
Sep 19, 2019 | 12.43 | 12.71 | 11.85 | 12.34 | 12,482 | +0.07(+0.57%) |
Sep 18, 2019 | 12.51 | 12.67 | 12.19 | 12.27 | 14,530 | -0.17(-1.37%) |
Sep 17, 2019 | 12.60 | 12.78 | 12.43 | 12.44 | 16,186 | -0.17(-1.35%) |
Sep 16, 2019 | 12.65 | 12.98 | 12.33 | 12.61 | 18,902 | -0.09(-0.71%) |
Sep 13, 2019 | 12.51 | 12.89 | 12.34 | 12.70 | 20,600 | +0.23(+1.84%) |
Sep 12, 2019 | 12.28 | 12.47 | 12.15 | 12.47 | 15,141 | +0.25(+2.05%) |
Sep 11, 2019 | 12.24 | 12.44 | 12.10 | 12.22 | 29,053 | +0.15(+1.24%) |
Sep 10, 2019 | 11.34 | 12.17 | 11.27 | 12.07 | 32,522 | +0.77(+6.81%) |
Sep 09, 2019 | 10.36 | 11.50 | 10.32 | 11.30 | 57,008 | +0.99(+9.60%) |
Sep 06, 2019 | 10.55 | 10.82 | 10.05 | 10.31 | 107,400 | -0.19(-1.81%) |
Sep 05, 2019 | 10.77 | 11.07 | 10.40 | 10.50 | 71,000 | -0.10(-0.94%) |
Sep 04, 2019 | 10.60 | 10.86 | 10.49 | 10.60 | 13,792 | +0.20(+1.92%) |
Sep 03, 2019 | 10.64 | 10.65 | 10.38 | 10.40 | 15,167 | -0.29(-2.71%) |
Aug 30, 2019 | 10.65 | 10.80 | 10.51 | 10.69 | 86,500 | +0.03(+0.28%) |
Aug 29, 2019 | 10.86 | 11.10 | 10.63 | 10.66 | 39,874 | -0.11(-1.02%) |
Aug 28, 2019 | 10.73 | 11.20 | 10.65 | 10.77 | 22,786 | -0.29(-2.58%) |
Aug 27, 2019 | 11.50 | 11.57 | 10.98 | 11.05 | 13,109 | -0.39(-3.45%) |
Aug 26, 2019 | 10.95 | 11.51 | 10.86 | 11.45 | 15,224 | +0.70(+6.51%) |
Aug 23, 2019 | 11.21 | 11.43 | 10.64 | 10.75 | 22,100 | -0.74(-6.44%) |
Aug 22, 2019 | 11.60 | 11.72 | 11.31 | 11.49 | 13,098 | -0.06(-0.52%) |
Aug 21, 2019 | 11.23 | 11.94 | 11.23 | 11.55 | 27,334 | +0.51(+4.62%) |
Aug 20, 2019 | 10.82 | 11.25 | 10.78 | 11.04 | 15,924 | +0.15(+1.38%) |
Aug 19, 2019 | 10.93 | 11.65 | 10.54 | 10.89 | 21,578 | +0.01(+0.09%) |
Aug 16, 2019 | 10.88 | 11.21 | 10.57 | 10.88 | 47,100 | +0.07(+0.65%) |
Aug 15, 2019 | 11.25 | 11.85 | 10.15 | 10.81 | 92,195 | -0.84(-7.21%) |
Aug 14, 2019 | 12.15 | 12.43 | 11.50 | 11.65 | 16,775 | -0.74(-5.97%) |
Aug 13, 2019 | 12.05 | 12.42 | 11.89 | 12.39 | 4,166 | +0.29(+2.35%) |
Aug 12, 2019 | 12.21 | 12.22 | 11.81 | 12.11 | 8,757 | -0.06(-0.53%) |
Aug 09, 2019 | 12.50 | 12.60 | 12.10 | 12.17 | 9,900 | -0.26(-2.09%) |
Aug 08, 2019 | 12.20 | 12.53 | 12.15 | 12.43 | 16,189 | +0.48(+4.02%) |
Aug 07, 2019 | 11.68 | 12.37 | 11.68 | 11.95 | 15,792 | +0.03(+0.25%) |
Aug 06, 2019 | 11.66 | 12.03 | 11.66 | 11.92 | 15,993 | +0.11(+0.93%) |
Aug 05, 2019 | 12.06 | 12.17 | 11.61 | 11.81 | 30,316 | -0.50(-4.06%) |
Aug 02, 2019 | 12.96 | 12.96 | 12.14 | 12.31 | 18,300 | -0.83(-6.32%) |
Aug 01, 2019 | 13.30 | 13.48 | 13.03 | 13.14 | 15,974 | -0.11(-0.83%) |
Jul 31, 2019 | 13.27 | 13.69 | 13.25 | 13.25 | 21,294 | +0.19(+1.45%) |
Jul 30, 2019 | 12.99 | 13.28 | 12.77 | 13.06 | 47,596 | +0.00(+0.00%) |
Jul 29, 2019 | 13.35 | 13.45 | 13.06 | 13.06 | 23,777 | -0.29(-2.17%) |
Jul 26, 2019 | 13.06 | 13.71 | 12.65 | 13.35 | 31,800 | +0.07(+0.53%) |
Jul 25, 2019 | 14.04 | 14.04 | 13.10 | 13.28 | 19,249 | -0.66(-4.73%) |
Jul 24, 2019 | 13.89 | 14.04 | 13.74 | 13.94 | 8,999 | +0.12(+0.87%) |
Jul 23, 2019 | 13.41 | 13.96 | 13.24 | 13.82 | 23,157 | +0.41(+3.06%) |
Jul 22, 2019 | 13.29 | 13.50 | 13.09 | 13.41 | 9,999 | +0.16(+1.21%) |
Jul 19, 2019 | 13.19 | 13.34 | 13.11 | 13.25 | 7,400 | -0.01(-0.08%) |
Jul 18, 2019 | 13.30 | 13.41 | 13.18 | 13.26 | 8,371 | -0.04(-0.26%) |
Jul 17, 2019 | 13.30 | 13.49 | 13.24 | 13.29 | 34,054 | -0.09(-0.64%) |
Jul 16, 2019 | 13.17 | 13.40 | 12.87 | 13.38 | 39,268 | +0.31(+2.37%) |
Jul 15, 2019 | 13.20 | 13.30 | 13.05 | 13.07 | 18,647 | -0.10(-0.76%) |
Jul 12, 2019 | 12.94 | 13.39 | 12.94 | 13.17 | 34,400 | +0.09(+0.69%) |
Jul 11, 2019 | 13.16 | 13.39 | 12.95 | 13.08 | 12,344 | -0.09(-0.68%) |
Jul 10, 2019 | 13.27 | 13.50 | 13.13 | 13.17 | 9,289 | -0.01(-0.08%) |
Jul 09, 2019 | 13.01 | 13.25 | 13.01 | 13.18 | 6,149 | +0.04(+0.30%) |
Jul 08, 2019 | 13.20 | 13.35 | 13.00 | 13.14 | 6,758 | -0.21(-1.57%) |
Jul 05, 2019 | 13.29 | 13.62 | 12.99 | 13.35 | 9,400 | +0.10(+0.75%) |
Jul 03, 2019 | 13.55 | 13.55 | 13.14 | 13.25 | 7,100 | +0.10(+0.76%) |
Jul 02, 2019 | 13.31 | 13.31 | 12.06 | 13.15 | 6,936 | -0.06(-0.45%) |
Jul 01, 2019 | 13.34 | 13.46 | 12.46 | 13.21 | 10,995 | -0.04(-0.30%) |
Jun 28, 2019 | 12.77 | 13.29 | 12.73 | 13.25 | 170,600 | +0.27(+2.08%) |
Jun 27, 2019 | 13.12 | 13.24 | 12.54 | 12.98 | 12,824 | -0.12(-0.92%) |
Jun 26, 2019 | 13.01 | 13.64 | 13.01 | 13.10 | 11,532 | -0.06(-0.46%) |
Jun 25, 2019 | 13.36 | 13.57 | 13.05 | 13.16 | 5,764 | -0.15(-1.13%) |
Jun 24, 2019 | 13.44 | 13.54 | 13.30 | 13.31 | 11,676 | +0.01(+0.08%) |
Jun 21, 2019 | 13.18 | 13.39 | 13.08 | 13.30 | 17,700 | +0.02(+0.15%) |
Jun 20, 2019 | 13.55 | 13.72 | 13.23 | 13.28 | 19,736 | -0.10(-0.75%) |
Jun 19, 2019 | 13.28 | 13.41 | 13.10 | 13.38 | 7,381 | +0.18(+1.36%) |
Jun 18, 2019 | 13.32 | 13.48 | 13.13 | 13.20 | 9,865 | -0.01(-0.08%) |
Jun 17, 2019 | 13.39 | 13.58 | 13.12 | 13.21 | 8,033 | -0.12(-0.90%) |
Jun 14, 2019 | 13.64 | 13.77 | 13.23 | 13.33 | 5,500 | -0.32(-2.34%) |
Jun 13, 2019 | 13.57 | 13.78 | 13.46 | 13.65 | 43,547 | +0.27(+2.02%) |
Jun 12, 2019 | 13.68 | 13.87 | 13.37 | 13.38 | 4,679 | -0.38(-2.76%) |
Jun 11, 2019 | 13.93 | 13.93 | 13.54 | 13.76 | 9,427 | +0.08(+0.58%) |
Jun 10, 2019 | 13.42 | 13.99 | 13.01 | 13.68 | 4,682 | +0.25(+1.86%) |
Jun 07, 2019 | 13.35 | 13.71 | 12.34 | 13.43 | 9,400 | +0.01(+0.07%) |
Jun 06, 2019 | 13.20 | 13.43 | 13.00 | 13.42 | 5,241 | +0.43(+3.31%) |
Jun 05, 2019 | 12.75 | 13.35 | 12.67 | 12.99 | 38,199 | +0.25(+1.96%) |
Jun 04, 2019 | 13.15 | 13.90 | 12.52 | 12.74 | 23,914 | -0.64(-4.78%) |
Jun 03, 2019 | 13.65 | 13.94 | 13.35 | 13.38 | 19,342 | +0.09(+0.68%) |
May 31, 2019 | 13.52 | 13.93 | 13.00 | 13.29 | 27,400 | -0.50(-3.63%) |
May 30, 2019 | 13.69 | 14.05 | 13.69 | 13.79 | 19,899 | +0.09(+0.66%) |
May 29, 2019 | 13.91 | 14.08 | 13.55 | 13.70 | 10,021 | -0.16(-1.15%) |
May 28, 2019 | 14.05 | 14.19 | 13.83 | 13.86 | 11,118 | -0.33(-2.33%) |
May 24, 2019 | 13.98 | 14.38 | 13.98 | 14.19 | 21,900 | +0.15(+1.07%) |
May 23, 2019 | 13.90 | 14.16 | 13.70 | 14.04 | 51,671 | -0.02(-0.14%) |
May 22, 2019 | 13.88 | 14.25 | 13.88 | 14.06 | 4,869 | -0.22(-1.54%) |
May 21, 2019 | 14.08 | 14.30 | 13.96 | 14.28 | 4,382 | +0.21(+1.49%) |
May 20, 2019 | 14.14 | 14.19 | 13.95 | 14.07 | 9,593 | -0.23(-1.61%) |
May 17, 2019 | 14.39 | 14.74 | 14.30 | 14.30 | 12,100 | -0.27(-1.85%) |
May 16, 2019 | 14.40 | 14.75 | 14.27 | 14.57 | 12,300 | +0.15(+1.04%) |
May 15, 2019 | 13.98 | 14.49 | 13.98 | 14.42 | 9,835 | +0.22(+1.55%) |
May 14, 2019 | 14.04 | 14.20 | 14.01 | 14.20 | 9,863 | +0.29(+2.08%) |
May 13, 2019 | 14.01 | 14.19 | 13.76 | 13.91 | 18,762 | -0.45(-3.13%) |
May 10, 2019 | 14.25 | 14.54 | 14.24 | 14.36 | 4,400 | +0.15(+1.06%) |
May 09, 2019 | 14.39 | 14.39 | 14.05 | 14.21 | 7,118 | -0.15(-1.04%) |
May 08, 2019 | 14.29 | 14.59 | 14.21 | 14.36 | 13,616 | +0.18(+1.27%) |
May 07, 2019 | 14.56 | 14.56 | 14.11 | 14.18 | 9,481 | -0.33(-2.27%) |
May 06, 2019 | 14.38 | 14.67 | 14.27 | 14.51 | 14,493 | -0.24(-1.63%) |
May 03, 2019 | 14.35 | 14.75 | 14.33 | 14.75 | 25,000 | +0.78(+5.58%) |
May 02, 2019 | 14.35 | 14.43 | 13.80 | 13.97 | 31,224 | -0.44(-3.05%) |