Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.680 | 8.753 | 8.508 | 8.688 | 1,241,036 | -0.02(-0.20%) |
May 28, 2020 | 8.980 | 8.980 | 8.680 | 8.705 | 1,032,032 | -0.26(-2.87%) |
May 27, 2020 | 8.997 | 9.031 | 8.714 | 8.963 | 1,091,366 | +0.09(+1.06%) |
May 26, 2020 | 8.877 | 8.945 | 8.817 | 8.868 | 1,181,075 | +0.26(+2.99%) |
May 22, 2020 | 8.620 | 8.620 | 8.431 | 8.611 | 764,396 | -0.05(-0.59%) |
May 21, 2020 | 8.843 | 8.851 | 8.585 | 8.662 | 1,219,120 | -0.11(-1.27%) |
May 20, 2020 | 8.662 | 8.808 | 8.598 | 8.774 | 922,197 | +0.31(+3.65%) |
May 19, 2020 | 8.748 | 8.748 | 8.457 | 8.465 | 1,320,694 | -0.22(-2.57%) |
May 18, 2020 | 8.517 | 8.748 | 8.465 | 8.688 | 1,686,995 | +0.63(+7.88%) |
May 15, 2020 | 8.054 | 8.238 | 7.968 | 8.054 | 538,668 | +0.00(+0.00%) |
May 14, 2020 | 7.848 | 8.139 | 7.653 | 8.054 | 1,124,443 | +0.06(+0.75%) |
May 13, 2020 | 8.311 | 8.337 | 7.921 | 7.993 | 1,346,626 | -0.38(-4.51%) |
May 12, 2020 | 8.602 | 8.611 | 8.371 | 8.371 | 968,793 | -0.15(-1.71%) |
May 11, 2020 | 8.611 | 8.626 | 8.474 | 8.517 | 808,781 | -0.14(-1.59%) |
May 08, 2020 | 8.465 | 8.662 | 8.435 | 8.654 | 871,080 | +0.38(+4.56%) |
May 07, 2020 | 8.319 | 8.448 | 8.229 | 8.277 | 1,464,364 | +0.20(+2.44%) |
May 06, 2020 | 8.362 | 8.409 | 8.079 | 8.079 | 595,017 | -0.22(-2.69%) |
May 05, 2020 | 8.662 | 8.723 | 8.281 | 8.302 | 1,068,828 | -0.01(-0.10%) |
May 04, 2020 | 7.899 | 8.311 | 7.848 | 8.311 | 1,000,729 | +0.29(+3.64%) |
May 01, 2020 | 8.379 | 8.415 | 7.953 | 8.019 | 1,948,184 | -0.51(-5.94%) |
Apr 30, 2020 | 8.757 | 8.765 | 8.405 | 8.525 | 1,279,742 | -0.19(-2.17%) |
Apr 29, 2020 | 8.397 | 8.723 | 8.362 | 8.714 | 2,193,510 | +0.62(+7.63%) |
Apr 28, 2020 | 8.062 | 8.148 | 7.911 | 8.096 | 1,001,114 | +0.17(+2.16%) |
Apr 27, 2020 | 7.719 | 7.976 | 7.522 | 7.925 | 3,294,613 | +0.16(+2.10%) |
Apr 24, 2020 | 7.891 | 7.959 | 7.637 | 7.762 | 821,527 | +0.03(+0.33%) |
Apr 23, 2020 | 7.719 | 7.913 | 7.642 | 7.736 | 1,430,584 | +0.24(+3.20%) |
Apr 22, 2020 | 7.548 | 7.608 | 7.393 | 7.496 | 1,572,746 | +0.25(+3.43%) |
Apr 21, 2020 | 7.162 | 7.359 | 7.041 | 7.247 | 1,436,829 | -0.12(-1.63%) |
Apr 20, 2020 | 7.170 | 7.616 | 7.102 | 7.367 | 2,727,154 | -0.21(-2.72%) |
Apr 17, 2020 | 7.007 | 7.590 | 7.007 | 7.573 | 1,667,773 | +0.70(+10.17%) |
Apr 16, 2020 | 7.153 | 7.153 | 6.866 | 6.874 | 1,319,287 | -0.28(-3.90%) |
Apr 15, 2020 | 7.213 | 7.239 | 6.947 | 7.153 | 1,615,964 | -0.35(-4.69%) |
Apr 14, 2020 | 7.530 | 7.659 | 7.448 | 7.505 | 1,269,993 | -0.03(-0.34%) |
Apr 13, 2020 | 7.865 | 7.865 | 7.402 | 7.530 | 1,315,263 | +0.00(+0.00%) |
Apr 09, 2020 | 7.899 | 8.106 | 7.256 | 7.530 | 5,522,866 | -0.07(-0.90%) |
Apr 08, 2020 | 7.307 | 7.616 | 7.213 | 7.599 | 1,658,803 | +0.47(+6.62%) |
Apr 07, 2020 | 7.350 | 7.513 | 7.119 | 7.127 | 1,688,952 | +0.15(+2.09%) |
Apr 06, 2020 | 6.793 | 7.029 | 6.698 | 6.981 | 1,213,134 | +0.33(+5.03%) |
Apr 03, 2020 | 6.964 | 6.964 | 6.458 | 6.647 | 1,763,847 | -0.06(-0.90%) |
Apr 02, 2020 | 6.458 | 7.050 | 6.304 | 6.707 | 1,556,162 | +0.53(+8.61%) |
Apr 01, 2020 | 6.261 | 6.355 | 6.081 | 6.175 | 1,115,484 | -0.27(-4.26%) |
Mar 31, 2020 | 6.578 | 6.673 | 6.347 | 6.450 | 1,227,696 | +0.10(+1.62%) |
Mar 30, 2020 | 6.244 | 6.407 | 6.021 | 6.347 | 2,025,723 | +0.03(+0.41%) |
Mar 27, 2020 | 6.510 | 6.510 | 6.278 | 6.321 | 1,437,032 | -0.40(-5.99%) |
Mar 26, 2020 | 6.475 | 6.904 | 6.398 | 6.724 | 1,937,158 | +0.32(+4.95%) |
Mar 25, 2020 | 6.338 | 6.707 | 5.995 | 6.407 | 1,822,314 | +0.27(+4.33%) |
Mar 24, 2020 | 5.746 | 6.184 | 5.729 | 6.141 | 1,920,251 | +0.82(+15.48%) |
Mar 23, 2020 | 5.661 | 5.661 | 5.215 | 5.318 | 1,568,380 | -0.40(-7.05%) |
Mar 20, 2020 | 5.806 | 5.918 | 5.463 | 5.721 | 1,627,664 | +0.13(+2.30%) |
Mar 19, 2020 | 5.356 | 5.659 | 5.069 | 5.592 | 1,292,077 | +0.29(+5.41%) |
Mar 18, 2020 | 5.904 | 5.904 | 5.061 | 5.305 | 2,064,656 | -0.86(-13.95%) |
Mar 17, 2020 | 6.258 | 6.402 | 5.921 | 6.166 | 1,640,238 | +0.03(+0.41%) |
Mar 16, 2020 | 6.604 | 6.773 | 6.081 | 6.140 | 1,836,464 | -0.90(-12.81%) |
Mar 13, 2020 | 7.026 | 7.043 | 6.284 | 7.043 | 3,033,645 | +0.57(+8.87%) |
Mar 12, 2020 | 6.849 | 6.908 | 6.469 | 6.469 | 2,981,954 | -0.86(-11.74%) |
Mar 11, 2020 | 7.507 | 7.616 | 7.220 | 7.330 | 2,763,625 | -0.42(-5.44%) |
Mar 10, 2020 | 8.207 | 8.207 | 7.254 | 7.751 | 2,485,750 | +0.30(+3.96%) |
Mar 09, 2020 | 7.768 | 8.038 | 7.439 | 7.456 | 4,581,029 | -1.87(-20.07%) |
Mar 06, 2020 | 9.632 | 9.657 | 9.202 | 9.328 | 1,666,862 | -0.61(-6.11%) |
Mar 05, 2020 | 10.04 | 10.06 | 9.775 | 9.936 | 1,206,293 | -0.36(-3.52%) |
Mar 04, 2020 | 10.34 | 10.34 | 10.08 | 10.30 | 533,257 | +0.19(+1.83%) |
Mar 03, 2020 | 10.48 | 10.62 | 9.986 | 10.11 | 2,566,805 | -0.33(-3.15%) |
Mar 02, 2020 | 10.35 | 10.44 | 9.964 | 10.44 | 4,900,148 | +0.26(+2.57%) |
Feb 28, 2020 | 9.700 | 10.18 | 9.632 | 10.18 | 3,537,415 | +0.16(+1.60%) |
Feb 27, 2020 | 10.34 | 10.49 | 10.02 | 10.02 | 1,297,552 | -0.59(-5.56%) |
Feb 26, 2020 | 11.01 | 11.03 | 10.61 | 10.61 | 1,515,849 | -0.33(-3.01%) |
Feb 25, 2020 | 11.46 | 11.50 | 10.88 | 10.94 | 972,295 | -0.51(-4.42%) |
Feb 24, 2020 | 11.64 | 11.65 | 11.42 | 11.45 | 1,700,399 | -0.57(-4.71%) |
Feb 21, 2020 | 12.10 | 12.10 | 11.92 | 12.01 | 292,848 | -0.16(-1.32%) |
Feb 20, 2020 | 12.24 | 12.31 | 12.15 | 12.17 | 465,094 | -0.03(-0.21%) |
Feb 19, 2020 | 12.10 | 12.23 | 12.05 | 12.20 | 528,225 | +0.16(+1.33%) |
Feb 18, 2020 | 12.04 | 12.06 | 11.92 | 12.04 | 380,155 | -0.09(-0.77%) |
Feb 14, 2020 | 12.22 | 12.23 | 12.06 | 12.13 | 259,887 | -0.06(-0.48%) |
Feb 13, 2020 | 12.16 | 12.26 | 12.12 | 12.19 | 298,504 | -0.05(-0.41%) |
Feb 12, 2020 | 12.26 | 12.31 | 12.14 | 12.24 | 424,698 | +0.18(+1.47%) |
Feb 11, 2020 | 12.07 | 12.12 | 12.02 | 12.06 | 383,358 | +0.13(+1.06%) |
Feb 10, 2020 | 11.97 | 11.98 | 11.87 | 11.93 | 388,075 | -0.08(-0.70%) |
Feb 07, 2020 | 12.06 | 12.07 | 11.97 | 12.02 | 257,160 | -0.09(-0.77%) |
Feb 06, 2020 | 12.31 | 12.31 | 12.10 | 12.11 | 290,082 | -0.15(-1.24%) |
Feb 05, 2020 | 12.01 | 12.30 | 12.01 | 12.26 | 385,254 | +0.45(+3.78%) |
Feb 04, 2020 | 11.95 | 12.03 | 11.79 | 11.82 | 445,758 | +0.03(+0.21%) |
Feb 03, 2020 | 11.90 | 11.93 | 11.75 | 11.79 | 928,371 | -0.15(-1.27%) |
Jan 31, 2020 | 12.10 | 12.10 | 11.88 | 11.94 | 763,183 | -0.37(-3.01%) |
Jan 30, 2020 | 12.11 | 12.31 | 12.06 | 12.31 | 367,005 | +0.10(+0.83%) |
Jan 29, 2020 | 12.42 | 12.46 | 12.21 | 12.21 | 705,606 | -0.14(-1.09%) |
Jan 28, 2020 | 12.34 | 12.42 | 12.30 | 12.35 | 736,996 | +0.06(+0.48%) |
Jan 27, 2020 | 12.43 | 12.43 | 12.28 | 12.29 | 899,031 | -0.35(-2.74%) |
Jan 24, 2020 | 12.75 | 12.76 | 12.54 | 12.63 | 782,983 | -0.17(-1.32%) |
Jan 23, 2020 | 12.78 | 12.85 | 12.61 | 12.80 | 504,795 | -0.04(-0.33%) |
Jan 22, 2020 | 12.96 | 12.97 | 12.84 | 12.85 | 272,198 | -0.14(-1.10%) |
Jan 21, 2020 | 13.17 | 13.22 | 12.98 | 12.99 | 435,594 | -0.26(-1.97%) |
Jan 17, 2020 | 13.37 | 13.39 | 13.23 | 13.25 | 247,083 | -0.08(-0.63%) |
Jan 16, 2020 | 13.37 | 13.45 | 13.33 | 13.33 | 198,977 | +0.00(+0.00%) |
Jan 15, 2020 | 13.37 | 13.39 | 13.28 | 13.33 | 272,730 | -0.08(-0.63%) |
Jan 14, 2020 | 13.39 | 13.43 | 13.30 | 13.42 | 260,365 | +0.02(+0.13%) |
Jan 13, 2020 | 13.40 | 13.44 | 13.32 | 13.40 | 445,107 | -0.01(-0.06%) |
Jan 10, 2020 | 13.50 | 13.50 | 13.40 | 13.41 | 209,380 | -0.08(-0.63%) |
Jan 09, 2020 | 13.40 | 13.52 | 13.24 | 13.50 | 263,969 | +0.08(+0.57%) |
Jan 08, 2020 | 13.67 | 13.69 | 13.39 | 13.42 | 425,182 | -0.26(-1.91%) |
Jan 07, 2020 | 13.67 | 13.68 | 13.51 | 13.68 | 1,367,998 | -0.03(-0.25%) |
Jan 06, 2020 | 13.66 | 13.78 | 13.60 | 13.71 | 347,405 | +0.11(+0.81%) |
Jan 03, 2020 | 13.81 | 13.81 | 13.54 | 13.60 | 450,772 | +0.00(+0.00%) |
Jan 02, 2020 | 13.58 | 13.64 | 13.54 | 13.60 | 209,738 | +0.10(+0.75%) |
Dec 31, 2019 | 13.34 | 13.51 | 13.32 | 13.50 | 402,636 | +0.08(+0.63%) |
Dec 30, 2019 | 13.49 | 13.55 | 13.41 | 13.42 | 482,279 | -0.05(-0.38%) |
Dec 27, 2019 | 13.57 | 13.59 | 13.46 | 13.47 | 339,205 | -0.08(-0.56%) |
Dec 26, 2019 | 13.61 | 13.64 | 13.52 | 13.55 | 306,730 | +0.03(+0.19%) |
Dec 24, 2019 | 13.54 | 13.59 | 13.51 | 13.52 | 463,933 | -0.02(-0.12%) |
Dec 23, 2019 | 13.38 | 13.54 | 13.34 | 13.54 | 293,763 | +0.16(+1.20%) |
Dec 20, 2019 | 13.36 | 13.40 | 13.29 | 13.38 | 294,863 | +0.11(+0.83%) |
Dec 19, 2019 | 13.28 | 13.31 | 13.24 | 13.27 | 461,085 | +0.01(+0.06%) |
Dec 18, 2019 | 13.19 | 13.33 | 13.19 | 13.26 | 273,980 | +0.05(+0.40%) |
Dec 17, 2019 | 13.22 | 13.31 | 13.15 | 13.21 | 199,695 | +0.04(+0.28%) |
Dec 16, 2019 | 13.06 | 13.22 | 13.06 | 13.17 | 240,692 | +0.19(+1.44%) |
Dec 13, 2019 | 13.13 | 13.21 | 12.97 | 12.98 | 306,046 | -0.11(-0.87%) |
Dec 12, 2019 | 12.84 | 13.12 | 12.84 | 13.10 | 464,231 | +0.26(+2.02%) |
Dec 11, 2019 | 12.83 | 12.92 | 12.81 | 12.84 | 244,952 | -0.02(-0.12%) |
Dec 10, 2019 | 12.84 | 12.90 | 12.80 | 12.85 | 188,935 | +0.02(+0.19%) |
Dec 09, 2019 | 12.77 | 12.89 | 12.71 | 12.83 | 336,365 | -0.01(-0.06%) |
Dec 06, 2019 | 12.59 | 12.87 | 12.59 | 12.84 | 346,024 | +0.25(+2.00%) |
Dec 05, 2019 | 12.68 | 12.72 | 12.54 | 12.58 | 491,721 | -0.06(-0.45%) |
Dec 04, 2019 | 12.54 | 12.68 | 12.54 | 12.64 | 183,604 | +0.20(+1.57%) |
Dec 03, 2019 | 12.55 | 12.55 | 12.40 | 12.45 | 401,478 | -0.19(-1.48%) |
Dec 02, 2019 | 12.68 | 12.76 | 12.62 | 12.63 | 196,800 | +0.02(+0.13%) |
Nov 29, 2019 | 12.66 | 12.70 | 12.59 | 12.62 | 167,661 | -0.15(-1.15%) |
Nov 27, 2019 | 12.73 | 12.79 | 12.66 | 12.76 | 214,650 | +0.05(+0.38%) |
Nov 26, 2019 | 12.87 | 12.87 | 12.68 | 12.71 | 386,972 | -0.14(-1.08%) |
Nov 25, 2019 | 12.80 | 12.87 | 12.77 | 12.85 | 316,951 | +0.03(+0.25%) |
Nov 22, 2019 | 12.89 | 12.93 | 12.80 | 12.82 | 168,768 | -0.03(-0.25%) |
Nov 21, 2019 | 12.70 | 12.88 | 12.67 | 12.85 | 266,885 | +0.20(+1.54%) |
Nov 20, 2019 | 12.53 | 12.74 | 12.46 | 12.66 | 176,342 | +0.13(+1.04%) |
Nov 19, 2019 | 12.68 | 12.70 | 12.52 | 12.53 | 357,776 | -0.20(-1.53%) |
Nov 18, 2019 | 12.82 | 12.82 | 12.68 | 12.72 | 260,986 | -0.19(-1.45%) |
Nov 15, 2019 | 12.84 | 12.95 | 12.84 | 12.91 | 105,787 | +0.12(+0.95%) |
Nov 14, 2019 | 12.84 | 12.91 | 12.75 | 12.79 | 199,553 | -0.06(-0.44%) |
Nov 13, 2019 | 12.87 | 12.90 | 12.80 | 12.84 | 170,131 | -0.07(-0.57%) |
Nov 12, 2019 | 13.03 | 13.10 | 12.86 | 12.92 | 287,057 | -0.08(-0.62%) |
Nov 11, 2019 | 12.98 | 13.05 | 12.91 | 13.00 | 152,933 | -0.08(-0.62%) |
Nov 08, 2019 | 13.05 | 13.10 | 12.94 | 13.08 | 197,675 | -0.06(-0.43%) |
Nov 07, 2019 | 13.06 | 13.18 | 13.05 | 13.14 | 161,771 | +0.20(+1.53%) |
Nov 06, 2019 | 13.21 | 13.24 | 12.90 | 12.94 | 316,674 | -0.32(-2.42%) |
Nov 05, 2019 | 13.24 | 13.34 | 13.17 | 13.26 | 287,889 | +0.06(+0.49%) |
Nov 04, 2019 | 12.92 | 13.23 | 12.92 | 13.19 | 357,998 | +0.41(+3.18%) |
Nov 01, 2019 | 12.54 | 12.80 | 12.53 | 12.79 | 359,063 | +0.31(+2.48%) |
Oct 31, 2019 | 12.49 | 12.50 | 12.36 | 12.48 | 384,420 | -0.05(-0.39%) |
Oct 30, 2019 | 12.83 | 12.83 | 12.49 | 12.53 | 354,374 | -0.28(-2.22%) |
Oct 29, 2019 | 12.69 | 12.91 | 12.65 | 12.81 | 158,856 | +0.07(+0.57%) |
Oct 28, 2019 | 12.87 | 12.93 | 12.73 | 12.74 | 207,805 | -0.09(-0.70%) |
Oct 25, 2019 | 12.71 | 12.85 | 12.70 | 12.83 | 118,949 | +0.11(+0.90%) |
Oct 24, 2019 | 12.83 | 12.85 | 12.65 | 12.71 | 134,790 | -0.06(-0.48%) |
Oct 23, 2019 | 12.65 | 12.81 | 12.60 | 12.78 | 118,441 | +0.10(+0.80%) |
Oct 22, 2019 | 12.55 | 12.81 | 12.49 | 12.67 | 146,645 | +0.16(+1.30%) |
Oct 21, 2019 | 12.32 | 12.52 | 12.32 | 12.51 | 123,274 | +0.22(+1.79%) |
Oct 18, 2019 | 12.36 | 12.44 | 12.29 | 12.29 | 92,625 | -0.08(-0.62%) |
Oct 17, 2019 | 12.40 | 12.45 | 12.34 | 12.37 | 103,814 | +0.00(+0.03%) |
Oct 16, 2019 | 12.48 | 12.58 | 12.36 | 12.36 | 209,232 | -0.16(-1.30%) |
Oct 15, 2019 | 12.46 | 12.67 | 12.44 | 12.53 | 443,943 | +0.04(+0.29%) |
Oct 14, 2019 | 12.44 | 12.52 | 12.35 | 12.49 | 109,967 | -0.02(-0.16%) |
Oct 11, 2019 | 12.45 | 12.62 | 12.42 | 12.51 | 395,965 | +0.19(+1.52%) |
Oct 10, 2019 | 12.19 | 12.36 | 12.19 | 12.32 | 272,996 | +0.14(+1.13%) |
Oct 09, 2019 | 12.17 | 12.23 | 12.15 | 12.19 | 181,095 | +0.13(+1.08%) |
Oct 08, 2019 | 12.18 | 12.25 | 12.06 | 12.06 | 216,527 | -0.24(-1.92%) |
Oct 07, 2019 | 12.41 | 12.47 | 12.29 | 12.29 | 279,870 | -0.11(-0.92%) |
Oct 04, 2019 | 12.36 | 12.41 | 12.26 | 12.41 | 372,225 | +0.07(+0.59%) |
Oct 03, 2019 | 12.15 | 12.34 | 12.03 | 12.33 | 373,337 | +0.15(+1.27%) |
Oct 02, 2019 | 12.41 | 12.44 | 12.16 | 12.18 | 359,802 | -0.33(-2.60%) |
Oct 01, 2019 | 12.85 | 12.90 | 12.50 | 12.50 | 310,863 | -0.29(-2.29%) |
Sep 30, 2019 | 12.79 | 12.87 | 12.79 | 12.80 | 523,019 | -0.10(-0.76%) |
Sep 27, 2019 | 12.84 | 12.99 | 12.80 | 12.89 | 162,986 | +0.00(+0.00%) |
Sep 26, 2019 | 13.02 | 13.02 | 12.84 | 12.89 | 181,129 | -0.19(-1.43%) |
Sep 25, 2019 | 13.01 | 13.09 | 12.93 | 13.08 | 154,217 | +0.03(+0.25%) |
Sep 24, 2019 | 13.26 | 13.26 | 12.98 | 13.05 | 310,917 | -0.24(-1.78%) |
Sep 23, 2019 | 13.19 | 13.32 | 13.17 | 13.28 | 179,471 | +0.01(+0.06%) |
Sep 20, 2019 | 13.33 | 13.35 | 13.22 | 13.28 | 154,376 | +0.02(+0.18%) |
Sep 19, 2019 | 13.40 | 13.42 | 13.24 | 13.25 | 118,639 | -0.09(-0.66%) |
Sep 18, 2019 | 13.31 | 13.35 | 13.24 | 13.34 | 202,219 | -0.06(-0.48%) |
Sep 17, 2019 | 13.64 | 13.65 | 13.33 | 13.40 | 305,649 | -0.24(-1.77%) |
Sep 16, 2019 | 13.74 | 13.75 | 13.49 | 13.65 | 584,588 | +0.50(+3.83%) |
Sep 13, 2019 | 13.12 | 13.20 | 13.08 | 13.14 | 137,415 | +0.11(+0.83%) |
Sep 12, 2019 | 12.95 | 13.08 | 12.87 | 13.03 | 192,046 | -0.10(-0.80%) |
Sep 11, 2019 | 13.18 | 13.30 | 13.04 | 13.14 | 200,548 | +0.04(+0.28%) |
Sep 10, 2019 | 13.03 | 13.30 | 13.03 | 13.10 | 281,119 | +0.16(+1.21%) |
Sep 09, 2019 | 12.75 | 12.97 | 12.75 | 12.95 | 187,915 | +0.27(+2.16%) |
Sep 06, 2019 | 12.58 | 12.68 | 12.51 | 12.67 | 105,389 | +0.05(+0.38%) |
Sep 05, 2019 | 12.53 | 12.74 | 12.53 | 12.62 | 336,422 | +0.19(+1.49%) |
Sep 04, 2019 | 12.41 | 12.48 | 12.39 | 12.44 | 169,641 | +0.19(+1.51%) |
Sep 03, 2019 | 12.14 | 12.28 | 12.08 | 12.25 | 245,049 | -0.06(-0.52%) |
Aug 30, 2019 | 12.38 | 12.48 | 12.25 | 12.32 | 253,604 | -0.02(-0.20%) |
Aug 29, 2019 | 12.24 | 12.39 | 12.24 | 12.34 | 197,175 | +0.20(+1.63%) |
Aug 28, 2019 | 12.01 | 12.20 | 11.97 | 12.14 | 178,579 | +0.21(+1.72%) |
Aug 27, 2019 | 12.09 | 12.14 | 11.89 | 11.94 | 271,837 | -0.10(-0.87%) |
Aug 26, 2019 | 12.13 | 12.14 | 12.00 | 12.04 | 246,985 | +0.05(+0.40%) |
Aug 23, 2019 | 12.29 | 12.37 | 11.93 | 12.00 | 604,157 | -0.42(-3.37%) |
Aug 22, 2019 | 12.57 | 12.58 | 12.41 | 12.41 | 647,951 | -0.07(-0.58%) |
Aug 21, 2019 | 12.53 | 12.57 | 12.46 | 12.49 | 123,927 | +0.09(+0.75%) |
Aug 20, 2019 | 12.48 | 12.48 | 12.37 | 12.39 | 185,559 | -0.12(-0.93%) |
Aug 19, 2019 | 12.41 | 12.55 | 12.40 | 12.51 | 149,113 | +0.28(+2.31%) |
Aug 16, 2019 | 12.09 | 12.26 | 12.08 | 12.23 | 231,136 | +0.19(+1.54%) |
Aug 15, 2019 | 12.08 | 12.09 | 11.92 | 12.04 | 410,268 | -0.07(-0.60%) |
Aug 14, 2019 | 12.41 | 12.41 | 12.10 | 12.12 | 370,219 | -0.51(-4.05%) |
Aug 13, 2019 | 12.49 | 12.76 | 12.40 | 12.63 | 196,335 | +0.12(+1.00%) |
Aug 12, 2019 | 12.65 | 12.65 | 12.45 | 12.50 | 161,591 | -0.14(-1.15%) |
Aug 09, 2019 | 12.83 | 12.84 | 12.62 | 12.65 | 468,851 | -0.16(-1.26%) |
Aug 08, 2019 | 12.57 | 12.81 | 12.52 | 12.81 | 193,290 | +0.34(+2.71%) |
Aug 07, 2019 | 12.35 | 12.53 | 12.27 | 12.47 | 1,196,203 | -0.10(-0.77%) |
Aug 06, 2019 | 12.62 | 12.66 | 12.44 | 12.57 | 298,203 | -0.02(-0.19%) |
Aug 05, 2019 | 12.79 | 12.79 | 12.50 | 12.59 | 514,901 | -0.41(-3.16%) |
Aug 02, 2019 | 13.23 | 13.28 | 12.86 | 13.00 | 603,536 | -0.16(-1.22%) |
Aug 01, 2019 | 13.45 | 13.45 | 13.10 | 13.16 | 405,206 | -0.38(-2.80%) |
Jul 31, 2019 | 13.57 | 13.71 | 13.45 | 13.54 | 136,183 | -0.04(-0.30%) |
Jul 30, 2019 | 13.33 | 13.61 | 13.32 | 13.58 | 141,369 | +0.19(+1.44%) |
Jul 29, 2019 | 13.45 | 13.46 | 13.31 | 13.39 | 186,491 | -0.09(-0.66%) |
Jul 26, 2019 | 13.53 | 13.54 | 13.42 | 13.48 | 133,070 | -0.05(-0.36%) |
Jul 25, 2019 | 13.77 | 13.78 | 13.51 | 13.53 | 145,007 | -0.19(-1.35%) |
Jul 24, 2019 | 13.64 | 13.80 | 13.64 | 13.71 | 93,339 | +0.06(+0.41%) |
Jul 23, 2019 | 13.61 | 13.68 | 13.58 | 13.65 | 179,294 | +0.04(+0.30%) |
Jul 22, 2019 | 13.60 | 13.67 | 13.52 | 13.61 | 141,417 | +0.06(+0.42%) |
Jul 19, 2019 | 13.49 | 13.60 | 13.45 | 13.56 | 165,966 | +0.09(+0.66%) |
Jul 18, 2019 | 13.45 | 13.49 | 13.35 | 13.47 | 217,516 | -0.03(-0.24%) |
Jul 17, 2019 | 13.67 | 13.69 | 13.49 | 13.50 | 257,544 | -0.16(-1.18%) |
Jul 16, 2019 | 13.82 | 13.82 | 13.62 | 13.66 | 140,269 | -0.17(-1.22%) |
Jul 15, 2019 | 14.01 | 14.01 | 13.81 | 13.83 | 154,106 | -0.15(-1.04%) |
Jul 12, 2019 | 13.94 | 14.03 | 13.94 | 13.98 | 153,677 | +0.05(+0.35%) |
Jul 11, 2019 | 13.94 | 13.96 | 13.86 | 13.93 | 110,628 | +0.00(+0.00%) |
Jul 10, 2019 | 13.81 | 13.96 | 13.81 | 13.93 | 174,357 | +0.20(+1.47%) |
Jul 09, 2019 | 13.69 | 13.74 | 13.61 | 13.73 | 105,370 | +0.02(+0.12%) |
Jul 08, 2019 | 13.69 | 13.82 | 13.68 | 13.71 | 163,064 | -0.01(-0.06%) |
Jul 05, 2019 | 13.63 | 13.72 | 13.61 | 13.72 | 113,457 | +0.03(+0.24%) |
Jul 03, 2019 | 13.65 | 13.69 | 13.58 | 13.69 | 89,003 | +0.08(+0.56%) |
Jul 02, 2019 | 13.85 | 13.85 | 13.58 | 13.61 | 317,196 | -0.29(-2.06%) |
Jul 01, 2019 | 14.03 | 14.09 | 13.85 | 13.90 | 209,259 | +0.04(+0.32%) |
Jun 28, 2019 | 13.71 | 13.87 | 13.71 | 13.85 | 173,166 | +0.16(+1.15%) |
Jun 27, 2019 | 13.79 | 13.81 | 13.67 | 13.69 | 115,818 | -0.09(-0.64%) |
Jun 26, 2019 | 13.69 | 13.89 | 13.69 | 13.78 | 138,969 | +0.23(+1.66%) |
Jun 25, 2019 | 13.67 | 13.67 | 13.56 | 13.56 | 324,507 | -0.13(-0.94%) |
Jun 24, 2019 | 13.82 | 13.82 | 13.67 | 13.69 | 131,189 | -0.13(-0.93%) |
Jun 21, 2019 | 13.74 | 13.85 | 13.71 | 13.82 | 254,349 | +0.10(+0.72%) |
Jun 20, 2019 | 13.60 | 13.76 | 13.60 | 13.72 | 362,884 | +0.30(+2.20%) |
Jun 19, 2019 | 13.42 | 13.49 | 13.34 | 13.42 | 122,628 | -0.02(-0.12%) |
Jun 18, 2019 | 13.31 | 13.51 | 13.26 | 13.44 | 381,644 | +0.21(+1.57%) |
Jun 17, 2019 | 13.08 | 13.27 | 13.05 | 13.23 | 193,806 | +0.11(+0.85%) |
Jun 14, 2019 | 13.27 | 13.28 | 13.09 | 13.12 | 150,799 | -0.12(-0.90%) |
Jun 13, 2019 | 13.22 | 13.27 | 13.17 | 13.24 | 144,416 | +0.18(+1.41%) |
Jun 12, 2019 | 13.19 | 13.23 | 13.03 | 13.05 | 117,057 | -0.22(-1.68%) |
Jun 11, 2019 | 13.37 | 13.42 | 13.28 | 13.28 | 140,512 | +0.02(+0.18%) |
Jun 10, 2019 | 13.30 | 13.39 | 13.25 | 13.25 | 118,734 | +0.02(+0.12%) |
Jun 07, 2019 | 13.20 | 13.31 | 13.17 | 13.24 | 112,473 | +0.07(+0.55%) |
Jun 06, 2019 | 13.01 | 13.21 | 13.01 | 13.17 | 158,523 | +0.20(+1.54%) |
Jun 05, 2019 | 13.13 | 13.15 | 12.88 | 12.97 | 132,600 | -0.17(-1.28%) |
Jun 04, 2019 | 13.01 | 13.15 | 12.99 | 13.13 | 129,230 | +0.23(+1.80%) |