Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.071 | 9.213 | 9.033 | 9.199 | 183,012 | +0.14(+1.50%) |
Jun 29, 2020 | 8.935 | 9.169 | 8.820 | 9.064 | 162,470 | +0.16(+1.83%) |
Jun 26, 2020 | 9.111 | 9.111 | 8.843 | 8.901 | 227,018 | -0.30(-3.24%) |
Jun 25, 2020 | 8.915 | 9.226 | 8.813 | 9.199 | 322,684 | +0.18(+1.95%) |
Jun 24, 2020 | 9.233 | 9.233 | 8.827 | 9.023 | 444,928 | -0.35(-3.76%) |
Jun 23, 2020 | 9.532 | 9.532 | 9.349 | 9.376 | 286,296 | -0.05(-0.58%) |
Jun 22, 2020 | 9.376 | 9.450 | 9.193 | 9.430 | 322,289 | +0.02(+0.16%) |
Jun 19, 2020 | 9.677 | 9.704 | 9.334 | 9.415 | 221,429 | -0.17(-1.75%) |
Jun 18, 2020 | 9.542 | 9.697 | 9.462 | 9.583 | 138,496 | -0.02(-0.21%) |
Jun 17, 2020 | 9.858 | 9.858 | 9.589 | 9.603 | 372,911 | -0.21(-2.12%) |
Jun 16, 2020 | 10.03 | 10.07 | 9.610 | 9.811 | 346,925 | +0.15(+1.53%) |
Jun 15, 2020 | 9.213 | 9.736 | 9.193 | 9.663 | 207,241 | +0.11(+1.20%) |
Jun 12, 2020 | 9.536 | 9.650 | 9.179 | 9.549 | 210,268 | +0.44(+4.87%) |
Jun 11, 2020 | 9.173 | 9.468 | 9.025 | 9.106 | 464,129 | -0.73(-7.45%) |
Jun 10, 2020 | 10.34 | 10.34 | 9.643 | 9.838 | 289,152 | -0.47(-4.56%) |
Jun 09, 2020 | 10.54 | 10.54 | 10.21 | 10.31 | 760,024 | -0.33(-3.10%) |
Jun 08, 2020 | 10.32 | 10.64 | 10.28 | 10.64 | 611,667 | +0.68(+6.82%) |
Jun 05, 2020 | 10.15 | 10.43 | 9.919 | 9.958 | 1,061,313 | +0.34(+3.56%) |
Jun 04, 2020 | 9.347 | 9.630 | 9.227 | 9.616 | 174,833 | +0.26(+2.80%) |
Jun 03, 2020 | 9.126 | 9.401 | 9.112 | 9.354 | 283,572 | +0.40(+4.43%) |
Jun 02, 2020 | 8.998 | 9.065 | 8.917 | 8.958 | 206,485 | +0.02(+0.23%) |
Jun 01, 2020 | 8.770 | 9.012 | 8.729 | 8.938 | 175,037 | +0.20(+2.31%) |
May 29, 2020 | 8.843 | 8.857 | 8.659 | 8.736 | 189,137 | -0.13(-1.52%) |
May 28, 2020 | 9.193 | 9.193 | 8.828 | 8.870 | 256,113 | -0.26(-2.87%) |
May 27, 2020 | 9.065 | 9.132 | 8.810 | 9.132 | 306,466 | +0.32(+3.66%) |
May 26, 2020 | 8.682 | 8.884 | 8.682 | 8.810 | 354,086 | +0.40(+4.70%) |
May 22, 2020 | 8.373 | 8.420 | 8.272 | 8.414 | 95,536 | +0.03(+0.33%) |
May 21, 2020 | 8.346 | 8.440 | 8.269 | 8.387 | 131,259 | +0.07(+0.89%) |
May 20, 2020 | 8.171 | 8.339 | 8.171 | 8.313 | 160,984 | +0.27(+3.34%) |
May 19, 2020 | 8.158 | 8.279 | 8.017 | 8.044 | 168,006 | -0.10(-1.24%) |
May 18, 2020 | 7.950 | 8.192 | 7.930 | 8.145 | 218,747 | +0.44(+5.73%) |
May 15, 2020 | 7.730 | 7.783 | 7.623 | 7.703 | 218,019 | -0.04(-0.51%) |
May 14, 2020 | 7.317 | 7.743 | 7.158 | 7.743 | 365,798 | +0.26(+3.46%) |
May 13, 2020 | 7.823 | 7.823 | 7.311 | 7.484 | 392,747 | -0.39(-4.90%) |
May 12, 2020 | 8.148 | 8.175 | 7.856 | 7.869 | 239,605 | -0.21(-2.63%) |
May 11, 2020 | 8.102 | 8.168 | 8.015 | 8.082 | 199,241 | -0.14(-1.70%) |
May 08, 2020 | 8.188 | 8.261 | 8.142 | 8.221 | 135,566 | +0.18(+2.23%) |
May 07, 2020 | 8.069 | 8.208 | 7.989 | 8.042 | 112,045 | +0.11(+1.34%) |
May 06, 2020 | 8.162 | 8.228 | 7.902 | 7.936 | 234,443 | -0.12(-1.49%) |
May 05, 2020 | 8.248 | 8.374 | 8.002 | 8.055 | 407,328 | +0.01(+0.08%) |
May 04, 2020 | 7.995 | 8.058 | 7.816 | 8.049 | 192,351 | -0.05(-0.66%) |
May 01, 2020 | 8.255 | 8.255 | 8.032 | 8.102 | 181,456 | -0.35(-4.09%) |
Apr 30, 2020 | 8.640 | 8.640 | 8.341 | 8.447 | 160,807 | -0.19(-2.23%) |
Apr 29, 2020 | 8.467 | 8.773 | 8.454 | 8.640 | 315,694 | +0.41(+4.92%) |
Apr 28, 2020 | 8.314 | 8.447 | 8.088 | 8.235 | 288,663 | +0.14(+1.72%) |
Apr 27, 2020 | 7.796 | 8.175 | 7.783 | 8.095 | 150,633 | +0.35(+4.46%) |
Apr 24, 2020 | 7.643 | 7.779 | 7.537 | 7.749 | 104,420 | +0.13(+1.66%) |
Apr 23, 2020 | 7.630 | 7.829 | 7.577 | 7.623 | 148,633 | +0.00(+0.00%) |
Apr 22, 2020 | 7.869 | 7.869 | 7.563 | 7.623 | 164,462 | -0.08(-1.04%) |
Apr 21, 2020 | 7.577 | 7.749 | 7.497 | 7.703 | 231,164 | +0.00(+0.00%) |
Apr 20, 2020 | 7.803 | 7.949 | 7.610 | 7.703 | 461,070 | -0.30(-3.72%) |
Apr 17, 2020 | 8.000 | 8.014 | 7.797 | 8.000 | 177,957 | +0.46(+6.09%) |
Apr 16, 2020 | 7.843 | 7.843 | 7.489 | 7.541 | 237,915 | -0.22(-2.87%) |
Apr 15, 2020 | 7.928 | 7.948 | 7.627 | 7.764 | 278,233 | -0.39(-4.75%) |
Apr 14, 2020 | 8.427 | 8.497 | 7.979 | 8.151 | 332,135 | -0.07(-0.88%) |
Apr 13, 2020 | 8.361 | 8.361 | 7.810 | 8.223 | 314,879 | -0.07(-0.79%) |
Apr 09, 2020 | 8.171 | 8.689 | 7.955 | 8.289 | 538,446 | +0.62(+8.03%) |
Apr 08, 2020 | 7.214 | 7.756 | 7.200 | 7.673 | 294,591 | +0.75(+10.80%) |
Apr 07, 2020 | 6.918 | 7.351 | 6.850 | 6.925 | 316,840 | +0.35(+5.28%) |
Apr 06, 2020 | 6.368 | 6.761 | 6.368 | 6.577 | 482,392 | +0.49(+8.08%) |
Apr 03, 2020 | 6.420 | 6.420 | 5.869 | 6.086 | 249,933 | -0.33(-5.11%) |
Apr 02, 2020 | 6.413 | 6.626 | 6.335 | 6.413 | 191,170 | +0.01(+0.14%) |
Apr 01, 2020 | 6.859 | 6.859 | 6.368 | 6.405 | 256,691 | -0.70(-9.82%) |
Mar 31, 2020 | 7.450 | 7.466 | 7.004 | 7.102 | 172,369 | -0.36(-4.83%) |
Mar 30, 2020 | 7.869 | 7.876 | 7.351 | 7.463 | 413,441 | -0.49(-6.13%) |
Mar 27, 2020 | 8.079 | 8.210 | 7.777 | 7.950 | 170,332 | -0.29(-3.56%) |
Mar 26, 2020 | 7.410 | 8.637 | 7.384 | 8.243 | 471,554 | +1.15(+16.28%) |
Mar 25, 2020 | 6.617 | 7.663 | 6.617 | 7.089 | 351,074 | +0.68(+10.55%) |
Mar 24, 2020 | 6.754 | 6.828 | 6.400 | 6.412 | 342,162 | -0.03(-0.48%) |
Mar 23, 2020 | 7.043 | 7.107 | 6.289 | 6.443 | 242,386 | -0.65(-9.14%) |
Mar 20, 2020 | 7.441 | 7.931 | 7.066 | 7.091 | 248,181 | -0.10(-1.45%) |
Mar 19, 2020 | 6.659 | 7.289 | 6.168 | 7.195 | 278,263 | +0.38(+5.50%) |
Mar 18, 2020 | 7.815 | 7.970 | 5.943 | 6.820 | 488,979 | -1.56(-18.59%) |
Mar 17, 2020 | 8.713 | 8.733 | 8.080 | 8.377 | 242,423 | -0.30(-3.50%) |
Mar 16, 2020 | 8.939 | 9.343 | 8.545 | 8.681 | 297,269 | -1.15(-11.67%) |
Mar 13, 2020 | 10.01 | 10.29 | 9.314 | 9.828 | 231,925 | +0.46(+4.86%) |
Mar 12, 2020 | 10.34 | 10.42 | 9.340 | 9.372 | 491,682 | -1.72(-15.54%) |
Mar 11, 2020 | 11.47 | 11.56 | 10.97 | 11.10 | 181,205 | -0.67(-5.68%) |
Mar 10, 2020 | 11.92 | 12.00 | 11.37 | 11.76 | 125,190 | +0.22(+1.93%) |
Mar 09, 2020 | 11.96 | 12.05 | 11.48 | 11.54 | 366,125 | -1.21(-9.47%) |
Mar 06, 2020 | 12.72 | 12.92 | 12.54 | 12.75 | 326,367 | -0.36(-2.71%) |
Mar 05, 2020 | 13.24 | 13.24 | 12.98 | 13.11 | 125,386 | -0.30(-2.23%) |
Mar 04, 2020 | 13.32 | 13.43 | 13.18 | 13.40 | 102,324 | +0.23(+1.73%) |
Mar 03, 2020 | 13.36 | 13.57 | 13.01 | 13.18 | 187,034 | -0.16(-1.21%) |
Mar 02, 2020 | 12.83 | 13.34 | 12.83 | 13.34 | 234,668 | +0.54(+4.24%) |
Feb 28, 2020 | 12.89 | 12.92 | 12.55 | 12.80 | 412,139 | -0.38(-2.89%) |
Feb 27, 2020 | 13.48 | 13.57 | 13.03 | 13.18 | 373,154 | -0.55(-4.00%) |
Feb 26, 2020 | 13.74 | 13.94 | 13.70 | 13.73 | 217,060 | -0.01(-0.09%) |
Feb 25, 2020 | 14.31 | 14.31 | 13.65 | 13.74 | 334,356 | -0.48(-3.36%) |
Feb 24, 2020 | 14.26 | 14.36 | 14.20 | 14.22 | 241,230 | -0.34(-2.32%) |
Feb 21, 2020 | 14.70 | 14.70 | 14.54 | 14.55 | 215,054 | -0.16(-1.06%) |
Feb 20, 2020 | 14.62 | 14.72 | 14.61 | 14.71 | 89,934 | +0.10(+0.70%) |
Feb 19, 2020 | 14.54 | 14.62 | 14.54 | 14.61 | 88,041 | +0.07(+0.46%) |
Feb 18, 2020 | 14.50 | 14.55 | 14.48 | 14.54 | 111,764 | +0.04(+0.29%) |
Feb 14, 2020 | 14.50 | 14.50 | 14.47 | 14.50 | 143,317 | -0.01(-0.09%) |
Feb 13, 2020 | 14.51 | 14.52 | 14.45 | 14.51 | 109,843 | +0.04(+0.27%) |
Feb 12, 2020 | 14.49 | 14.53 | 14.46 | 14.47 | 84,743 | +0.03(+0.20%) |
Feb 11, 2020 | 14.43 | 14.49 | 14.43 | 14.44 | 98,801 | +0.04(+0.24%) |
Feb 10, 2020 | 14.38 | 14.42 | 14.38 | 14.41 | 48,849 | +0.03(+0.18%) |
Feb 07, 2020 | 14.45 | 14.45 | 14.37 | 14.38 | 75,791 | -0.08(-0.58%) |
Feb 06, 2020 | 14.45 | 14.52 | 14.45 | 14.47 | 192,688 | +0.05(+0.32%) |
Feb 05, 2020 | 14.29 | 14.43 | 14.29 | 14.42 | 94,212 | +0.20(+1.41%) |
Feb 04, 2020 | 14.25 | 14.27 | 14.21 | 14.22 | 83,397 | +0.09(+0.62%) |
Feb 03, 2020 | 14.13 | 14.23 | 14.11 | 14.13 | 70,757 | +0.02(+0.16%) |
Jan 31, 2020 | 14.21 | 14.21 | 14.07 | 14.11 | 162,655 | -0.11(-0.79%) |
Jan 30, 2020 | 14.18 | 14.22 | 14.11 | 14.22 | 67,282 | +0.02(+0.14%) |
Jan 29, 2020 | 14.25 | 14.25 | 14.18 | 14.20 | 57,628 | -0.01(-0.10%) |
Jan 28, 2020 | 14.16 | 14.24 | 14.12 | 14.22 | 77,631 | +0.11(+0.77%) |
Jan 27, 2020 | 14.07 | 14.17 | 14.07 | 14.11 | 109,521 | -0.12(-0.86%) |
Jan 24, 2020 | 14.38 | 14.39 | 14.18 | 14.23 | 102,458 | -0.14(-0.95%) |
Jan 23, 2020 | 14.33 | 14.38 | 14.29 | 14.37 | 63,558 | +0.02(+0.12%) |
Jan 22, 2020 | 14.34 | 14.38 | 14.33 | 14.35 | 74,899 | +0.05(+0.36%) |
Jan 21, 2020 | 14.30 | 14.34 | 14.27 | 14.30 | 106,212 | -0.02(-0.12%) |
Jan 17, 2020 | 14.32 | 14.34 | 14.30 | 14.32 | 156,932 | +0.02(+0.13%) |
Jan 16, 2020 | 14.25 | 14.30 | 14.25 | 14.30 | 90,935 | +0.12(+0.88%) |
Jan 15, 2020 | 14.16 | 14.22 | 14.15 | 14.17 | 142,652 | +0.02(+0.11%) |
Jan 14, 2020 | 14.13 | 14.18 | 14.13 | 14.16 | 89,243 | +0.04(+0.27%) |
Jan 13, 2020 | 14.03 | 14.12 | 14.03 | 14.12 | 91,315 | +0.09(+0.64%) |
Jan 10, 2020 | 14.02 | 14.05 | 14.00 | 14.03 | 85,613 | +0.01(+0.05%) |
Jan 09, 2020 | 13.99 | 14.04 | 13.97 | 14.02 | 63,793 | +0.04(+0.32%) |
Jan 08, 2020 | 13.99 | 14.04 | 13.98 | 13.98 | 107,879 | -0.01(-0.09%) |
Jan 07, 2020 | 13.99 | 14.00 | 13.96 | 13.99 | 52,114 | +0.01(+0.05%) |
Jan 06, 2020 | 13.92 | 14.00 | 13.89 | 13.98 | 97,469 | +0.01(+0.09%) |
Jan 03, 2020 | 13.91 | 13.99 | 13.90 | 13.97 | 83,728 | +0.00(+0.00%) |
Jan 02, 2020 | 13.97 | 13.98 | 13.90 | 13.97 | 146,636 | +0.01(+0.09%) |
Dec 31, 2019 | 13.93 | 13.98 | 13.90 | 13.96 | 91,111 | +0.05(+0.34%) |
Dec 30, 2019 | 13.99 | 13.99 | 13.91 | 13.91 | 87,266 | -0.05(-0.39%) |
Dec 27, 2019 | 13.99 | 14.00 | 13.97 | 13.97 | 65,034 | -0.03(-0.18%) |
Dec 26, 2019 | 13.95 | 14.00 | 13.95 | 13.99 | 74,895 | +0.04(+0.25%) |
Dec 24, 2019 | 13.95 | 13.97 | 13.92 | 13.96 | 58,437 | +0.02(+0.12%) |
Dec 23, 2019 | 14.00 | 14.00 | 13.92 | 13.94 | 99,867 | -0.01(-0.04%) |
Dec 20, 2019 | 14.00 | 14.00 | 13.93 | 13.95 | 60,292 | -0.00(-0.03%) |
Dec 19, 2019 | 13.96 | 13.99 | 13.94 | 13.95 | 60,909 | +0.00(+0.03%) |
Dec 18, 2019 | 13.91 | 13.96 | 13.91 | 13.95 | 236,951 | +0.04(+0.27%) |
Dec 17, 2019 | 13.79 | 13.92 | 13.79 | 13.91 | 100,012 | +0.12(+0.87%) |
Dec 16, 2019 | 13.88 | 13.88 | 13.78 | 13.79 | 92,523 | -0.05(-0.36%) |
Dec 13, 2019 | 13.83 | 13.87 | 13.78 | 13.84 | 46,999 | -0.00(-0.01%) |
Dec 12, 2019 | 13.71 | 13.86 | 13.70 | 13.84 | 111,501 | +0.13(+0.93%) |
Dec 11, 2019 | 13.73 | 13.73 | 13.67 | 13.71 | 73,582 | -0.01(-0.07%) |
Dec 10, 2019 | 13.77 | 13.77 | 13.71 | 13.72 | 78,969 | -0.05(-0.35%) |
Dec 09, 2019 | 13.76 | 13.78 | 13.74 | 13.77 | 40,652 | +0.01(+0.05%) |
Dec 06, 2019 | 13.70 | 13.77 | 13.69 | 13.76 | 109,349 | +0.12(+0.88%) |
Dec 05, 2019 | 13.70 | 13.70 | 13.62 | 13.64 | 64,147 | -0.01(-0.05%) |
Dec 04, 2019 | 13.61 | 13.69 | 13.61 | 13.65 | 91,045 | +0.03(+0.23%) |
Dec 03, 2019 | 13.63 | 13.63 | 13.51 | 13.62 | 84,297 | -0.04(-0.28%) |
Dec 02, 2019 | 13.72 | 13.73 | 13.65 | 13.66 | 141,399 | -0.01(-0.09%) |
Nov 29, 2019 | 13.66 | 13.69 | 13.63 | 13.67 | 36,871 | +0.02(+0.16%) |
Nov 27, 2019 | 13.64 | 13.66 | 13.61 | 13.65 | 52,380 | +0.05(+0.38%) |
Nov 26, 2019 | 13.60 | 13.64 | 13.59 | 13.60 | 63,319 | -0.02(-0.12%) |
Nov 25, 2019 | 13.50 | 13.61 | 13.48 | 13.61 | 69,304 | +0.14(+1.06%) |
Nov 22, 2019 | 13.43 | 13.49 | 13.43 | 13.47 | 53,329 | +0.04(+0.27%) |
Nov 21, 2019 | 13.49 | 13.49 | 13.42 | 13.43 | 40,951 | -0.04(-0.26%) |
Nov 20, 2019 | 13.50 | 13.52 | 13.42 | 13.47 | 63,158 | -0.04(-0.29%) |
Nov 19, 2019 | 13.54 | 13.55 | 13.50 | 13.51 | 57,662 | +0.00(+0.02%) |
Nov 18, 2019 | 13.42 | 13.51 | 13.41 | 13.50 | 82,993 | +0.04(+0.30%) |
Nov 15, 2019 | 13.47 | 13.49 | 13.44 | 13.46 | 106,193 | +0.00(+0.03%) |
Nov 14, 2019 | 13.49 | 13.52 | 13.42 | 13.46 | 82,231 | -0.06(-0.46%) |
Nov 13, 2019 | 13.52 | 13.54 | 13.49 | 13.52 | 58,257 | -0.08(-0.58%) |
Nov 12, 2019 | 13.60 | 13.63 | 13.55 | 13.60 | 80,048 | +0.01(+0.08%) |
Nov 11, 2019 | 13.56 | 13.63 | 13.56 | 13.59 | 51,758 | -0.01(-0.09%) |
Nov 08, 2019 | 13.53 | 13.62 | 13.53 | 13.60 | 56,923 | +0.06(+0.42%) |
Nov 07, 2019 | 13.57 | 13.58 | 13.52 | 13.55 | 79,884 | +0.05(+0.37%) |
Nov 06, 2019 | 13.46 | 13.52 | 13.40 | 13.50 | 305,823 | +0.07(+0.51%) |
Nov 05, 2019 | 13.41 | 13.49 | 13.41 | 13.43 | 68,558 | +0.03(+0.19%) |
Nov 04, 2019 | 13.38 | 13.43 | 13.37 | 13.40 | 107,373 | +0.09(+0.69%) |
Nov 01, 2019 | 13.21 | 13.33 | 13.21 | 13.31 | 91,523 | +0.12(+0.87%) |
Oct 31, 2019 | 13.14 | 13.20 | 13.05 | 13.20 | 75,377 | +0.08(+0.57%) |
Oct 30, 2019 | 13.24 | 13.24 | 13.08 | 13.12 | 93,972 | -0.13(-0.95%) |
Oct 29, 2019 | 13.16 | 13.27 | 13.16 | 13.25 | 73,400 | +0.06(+0.48%) |
Oct 28, 2019 | 13.15 | 13.20 | 13.14 | 13.18 | 60,490 | +0.08(+0.57%) |
Oct 25, 2019 | 13.12 | 13.17 | 13.11 | 13.11 | 43,210 | -0.04(-0.29%) |
Oct 24, 2019 | 13.31 | 13.31 | 13.11 | 13.15 | 61,091 | -0.14(-1.04%) |
Oct 23, 2019 | 13.20 | 13.28 | 13.14 | 13.28 | 101,207 | +0.09(+0.71%) |
Oct 22, 2019 | 13.18 | 13.21 | 13.10 | 13.19 | 68,642 | +0.03(+0.19%) |
Oct 21, 2019 | 13.13 | 13.18 | 13.13 | 13.16 | 68,046 | +0.11(+0.83%) |
Oct 18, 2019 | 12.99 | 13.08 | 12.99 | 13.06 | 44,024 | +0.06(+0.46%) |
Oct 17, 2019 | 12.98 | 13.03 | 12.96 | 13.00 | 38,312 | +0.05(+0.41%) |
Oct 16, 2019 | 12.93 | 12.97 | 12.93 | 12.94 | 51,850 | +0.00(+0.02%) |
Oct 15, 2019 | 12.89 | 13.03 | 12.88 | 12.94 | 79,422 | +0.09(+0.68%) |
Oct 14, 2019 | 12.87 | 12.88 | 12.80 | 12.85 | 43,253 | -0.04(-0.29%) |
Oct 11, 2019 | 12.83 | 12.97 | 12.80 | 12.89 | 57,842 | +0.14(+1.12%) |
Oct 10, 2019 | 12.66 | 12.75 | 12.66 | 12.75 | 34,907 | +0.10(+0.79%) |
Oct 09, 2019 | 12.64 | 12.67 | 12.60 | 12.65 | 43,582 | +0.05(+0.40%) |
Oct 08, 2019 | 12.67 | 12.73 | 12.60 | 12.60 | 67,580 | -0.14(-1.12%) |
Oct 07, 2019 | 12.73 | 12.80 | 12.70 | 12.74 | 58,509 | +0.00(+0.00%) |
Oct 04, 2019 | 12.67 | 12.74 | 12.61 | 12.74 | 420,802 | +0.11(+0.89%) |
Oct 03, 2019 | 12.62 | 12.68 | 12.53 | 12.63 | 94,186 | +0.01(+0.05%) |
Oct 02, 2019 | 12.71 | 12.71 | 12.54 | 12.62 | 152,348 | -0.15(-1.17%) |
Oct 01, 2019 | 13.03 | 13.05 | 12.73 | 12.77 | 85,770 | -0.22(-1.72%) |
Sep 30, 2019 | 13.00 | 13.01 | 12.93 | 13.00 | 184,971 | +0.02(+0.19%) |
Sep 27, 2019 | 13.07 | 13.07 | 12.95 | 12.97 | 37,276 | -0.07(-0.53%) |
Sep 26, 2019 | 13.05 | 13.06 | 13.00 | 13.04 | 83,998 | +0.01(+0.05%) |
Sep 25, 2019 | 12.94 | 13.06 | 12.94 | 13.03 | 76,276 | +0.11(+0.87%) |
Sep 24, 2019 | 13.06 | 13.09 | 12.92 | 12.92 | 239,214 | -0.13(-1.00%) |
Sep 23, 2019 | 12.94 | 13.06 | 12.94 | 13.05 | 78,652 | +0.05(+0.42%) |
Sep 20, 2019 | 12.98 | 13.05 | 12.92 | 13.00 | 297,384 | +0.03(+0.24%) |
Sep 19, 2019 | 12.95 | 13.06 | 12.95 | 12.97 | 67,445 | -0.01(-0.05%) |
Sep 18, 2019 | 12.94 | 12.97 | 12.90 | 12.97 | 45,357 | +0.02(+0.19%) |
Sep 17, 2019 | 12.97 | 12.97 | 12.88 | 12.95 | 39,310 | -0.04(-0.28%) |
Sep 16, 2019 | 13.02 | 13.02 | 12.92 | 12.98 | 60,299 | -0.04(-0.28%) |
Sep 13, 2019 | 13.00 | 13.07 | 12.98 | 13.02 | 94,703 | +0.06(+0.43%) |
Sep 12, 2019 | 12.97 | 13.02 | 12.87 | 12.97 | 153,307 | -0.02(-0.18%) |
Sep 11, 2019 | 12.83 | 13.00 | 12.78 | 12.99 | 170,901 | +0.17(+1.34%) |
Sep 10, 2019 | 12.67 | 12.83 | 12.66 | 12.82 | 60,101 | +0.19(+1.47%) |
Sep 09, 2019 | 12.48 | 12.63 | 12.48 | 12.63 | 73,557 | +0.19(+1.54%) |
Sep 06, 2019 | 12.45 | 12.45 | 12.36 | 12.44 | 115,748 | +0.02(+0.15%) |
Sep 05, 2019 | 12.32 | 12.49 | 12.32 | 12.42 | 87,017 | +0.19(+1.57%) |
Sep 04, 2019 | 12.19 | 12.26 | 12.19 | 12.23 | 86,745 | +0.09(+0.71%) |
Sep 03, 2019 | 12.16 | 12.17 | 12.03 | 12.14 | 153,955 | -0.08(-0.64%) |
Aug 30, 2019 | 12.28 | 12.28 | 12.19 | 12.22 | 503,951 | +0.01(+0.08%) |
Aug 29, 2019 | 12.27 | 12.27 | 12.18 | 12.21 | 114,314 | +0.04(+0.30%) |
Aug 28, 2019 | 12.11 | 12.22 | 12.09 | 12.18 | 75,087 | +0.00(+0.00%) |
Aug 27, 2019 | 12.39 | 12.41 | 12.15 | 12.18 | 111,894 | -0.18(-1.45%) |
Aug 26, 2019 | 12.37 | 12.40 | 12.32 | 12.35 | 71,469 | +0.04(+0.30%) |
Aug 23, 2019 | 12.48 | 12.55 | 12.30 | 12.32 | 96,646 | -0.23(-1.82%) |
Aug 22, 2019 | 12.55 | 12.57 | 12.50 | 12.55 | 50,566 | +0.05(+0.40%) |
Aug 21, 2019 | 12.60 | 12.60 | 12.50 | 12.50 | 94,986 | -0.04(-0.35%) |
Aug 20, 2019 | 12.58 | 12.61 | 12.53 | 12.54 | 72,966 | -0.08(-0.64%) |
Aug 19, 2019 | 12.60 | 12.63 | 12.55 | 12.62 | 88,894 | +0.12(+0.98%) |
Aug 16, 2019 | 12.36 | 12.51 | 12.36 | 12.50 | 70,968 | +0.21(+1.70%) |
Aug 15, 2019 | 12.33 | 12.39 | 12.26 | 12.29 | 492,090 | -0.04(-0.30%) |
Aug 14, 2019 | 12.60 | 12.60 | 12.30 | 12.33 | 220,835 | -0.35(-2.76%) |
Aug 13, 2019 | 12.64 | 12.77 | 12.64 | 12.68 | 94,214 | +0.02(+0.17%) |
Aug 12, 2019 | 12.80 | 12.80 | 12.63 | 12.65 | 103,877 | -0.18(-1.41%) |
Aug 09, 2019 | 12.94 | 12.94 | 12.77 | 12.84 | 115,018 | -0.12(-0.95%) |
Aug 08, 2019 | 12.78 | 12.96 | 12.76 | 12.96 | 94,589 | +0.24(+1.88%) |
Aug 07, 2019 | 12.64 | 12.75 | 12.56 | 12.72 | 178,027 | -0.07(-0.57%) |
Aug 06, 2019 | 12.72 | 12.79 | 12.66 | 12.79 | 91,163 | +0.15(+1.16%) |
Aug 05, 2019 | 12.87 | 12.87 | 12.55 | 12.64 | 178,747 | -0.31(-2.41%) |
Aug 02, 2019 | 12.95 | 13.02 | 12.88 | 12.96 | 105,229 | -0.06(-0.47%) |
Aug 01, 2019 | 13.25 | 13.25 | 13.00 | 13.02 | 145,998 | -0.26(-1.94%) |
Jul 31, 2019 | 13.34 | 13.37 | 13.20 | 13.28 | 180,900 | -0.17(-1.28%) |
Jul 30, 2019 | 13.30 | 13.45 | 13.28 | 13.45 | 64,593 | +0.10(+0.73%) |
Jul 29, 2019 | 13.41 | 13.41 | 13.35 | 13.35 | 56,902 | -0.06(-0.41%) |
Jul 26, 2019 | 13.32 | 13.40 | 13.32 | 13.40 | 66,890 | +0.12(+0.88%) |
Jul 25, 2019 | 13.44 | 13.46 | 13.27 | 13.29 | 138,740 | -0.17(-1.27%) |
Jul 24, 2019 | 13.31 | 13.48 | 13.31 | 13.46 | 67,125 | +0.13(+1.01%) |
Jul 23, 2019 | 13.24 | 13.33 | 13.24 | 13.33 | 54,249 | +0.09(+0.65%) |
Jul 22, 2019 | 13.28 | 13.28 | 13.20 | 13.24 | 65,097 | -0.01(-0.10%) |
Jul 19, 2019 | 13.24 | 13.31 | 13.24 | 13.25 | 58,342 | +0.02(+0.14%) |
Jul 18, 2019 | 13.23 | 13.25 | 13.18 | 13.23 | 74,479 | +0.00(+0.00%) |
Jul 17, 2019 | 13.26 | 13.26 | 13.18 | 13.23 | 102,371 | -0.04(-0.32%) |
Jul 16, 2019 | 13.25 | 13.32 | 13.25 | 13.28 | 50,162 | +0.02(+0.18%) |
Jul 15, 2019 | 13.25 | 13.28 | 13.23 | 13.25 | 63,615 | +0.01(+0.05%) |
Jul 12, 2019 | 13.22 | 13.26 | 13.20 | 13.25 | 83,486 | +0.07(+0.51%) |
Jul 11, 2019 | 13.17 | 13.19 | 13.10 | 13.18 | 29,560 | +0.04(+0.28%) |
Jul 10, 2019 | 13.17 | 13.19 | 13.13 | 13.14 | 73,800 | +0.02(+0.19%) |
Jul 09, 2019 | 13.06 | 13.12 | 13.05 | 13.12 | 55,405 | +0.01(+0.05%) |
Jul 08, 2019 | 13.17 | 13.18 | 13.08 | 13.11 | 44,724 | -0.06(-0.46%) |
Jul 05, 2019 | 13.12 | 13.17 | 13.09 | 13.17 | 60,971 | +0.05(+0.37%) |
Jul 03, 2019 | 13.06 | 13.13 | 13.04 | 13.12 | 31,389 | +0.10(+0.79%) |
Jul 02, 2019 | 13.08 | 13.09 | 12.99 | 13.02 | 55,494 | -0.05(-0.42%) |