Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.49 | 10.52 | 10.46 | 10.49 | 290,544 | +0.01(+0.12%) |
Jul 30, 2020 | 10.42 | 10.53 | 10.41 | 10.48 | 291,996 | -0.04(-0.41%) |
Jul 29, 2020 | 10.47 | 10.58 | 10.47 | 10.52 | 307,128 | +0.05(+0.47%) |
Jul 28, 2020 | 10.47 | 10.55 | 10.47 | 10.47 | 148,273 | -0.07(-0.64%) |
Jul 27, 2020 | 10.49 | 10.57 | 10.49 | 10.54 | 228,532 | +0.02(+0.23%) |
Jul 24, 2020 | 10.35 | 10.52 | 10.35 | 10.52 | 237,143 | +0.14(+1.31%) |
Jul 23, 2020 | 10.46 | 10.46 | 10.35 | 10.38 | 377,122 | -0.01(-0.12%) |
Jul 22, 2020 | 10.38 | 10.42 | 10.37 | 10.39 | 173,870 | +0.02(+0.24%) |
Jul 21, 2020 | 10.37 | 10.41 | 10.36 | 10.37 | 161,021 | +0.03(+0.30%) |
Jul 20, 2020 | 10.29 | 10.34 | 10.29 | 10.34 | 135,421 | -0.01(-0.06%) |
Jul 17, 2020 | 10.24 | 10.36 | 10.24 | 10.34 | 237,630 | +0.10(+1.02%) |
Jul 16, 2020 | 10.28 | 10.34 | 10.24 | 10.24 | 137,674 | -0.06(-0.60%) |
Jul 15, 2020 | 10.31 | 10.35 | 10.28 | 10.30 | 331,678 | +0.01(+0.12%) |
Jul 14, 2020 | 10.34 | 10.35 | 10.25 | 10.29 | 366,211 | -0.06(-0.60%) |
Jul 13, 2020 | 10.29 | 10.42 | 10.29 | 10.35 | 395,970 | +0.06(+0.59%) |
Jul 10, 2020 | 10.31 | 10.35 | 10.26 | 10.29 | 216,137 | -0.02(-0.24%) |
Jul 09, 2020 | 10.35 | 10.39 | 10.26 | 10.31 | 235,545 | -0.07(-0.65%) |
Jul 08, 2020 | 10.36 | 10.43 | 10.30 | 10.38 | 262,810 | +0.09(+0.83%) |
Jul 07, 2020 | 10.22 | 10.40 | 10.22 | 10.30 | 295,285 | -0.02(-0.24%) |
Jul 06, 2020 | 10.44 | 10.47 | 10.27 | 10.32 | 381,050 | +0.15(+1.50%) |
Jul 02, 2020 | 10.08 | 10.19 | 10.08 | 10.17 | 225,827 | +0.14(+1.40%) |
Jul 01, 2020 | 10.14 | 10.22 | 10.02 | 10.03 | 167,260 | -0.12(-1.14%) |
Jun 30, 2020 | 9.992 | 10.16 | 9.987 | 10.14 | 494,568 | +0.19(+1.96%) |
Jun 29, 2020 | 9.967 | 9.992 | 9.891 | 9.949 | 234,927 | -0.05(-0.55%) |
Jun 26, 2020 | 9.931 | 10.06 | 9.931 | 10.00 | 370,192 | +0.02(+0.18%) |
Jun 25, 2020 | 10.13 | 10.13 | 9.979 | 9.986 | 371,091 | -0.10(-0.97%) |
Jun 24, 2020 | 10.19 | 10.20 | 10.08 | 10.08 | 278,559 | -0.10(-1.02%) |
Jun 23, 2020 | 10.20 | 10.25 | 10.14 | 10.19 | 197,333 | +0.06(+0.60%) |
Jun 22, 2020 | 10.11 | 10.20 | 10.10 | 10.13 | 210,931 | -0.07(-0.72%) |
Jun 19, 2020 | 10.17 | 10.21 | 10.13 | 10.20 | 165,223 | +0.11(+1.09%) |
Jun 18, 2020 | 10.17 | 10.22 | 10.09 | 10.09 | 361,330 | -0.11(-1.07%) |
Jun 17, 2020 | 10.24 | 10.32 | 10.19 | 10.20 | 325,043 | -0.04(-0.42%) |
Jun 16, 2020 | 10.29 | 10.37 | 10.20 | 10.24 | 414,983 | +0.08(+0.77%) |
Jun 15, 2020 | 9.958 | 10.21 | 9.958 | 10.16 | 485,557 | +0.01(+0.12%) |
Jun 12, 2020 | 10.05 | 10.17 | 9.961 | 10.15 | 351,837 | +0.26(+2.68%) |
Jun 11, 2020 | 10.29 | 10.34 | 9.808 | 9.886 | 483,622 | -0.62(-5.90%) |
Jun 10, 2020 | 10.54 | 10.54 | 10.40 | 10.51 | 244,843 | +0.04(+0.34%) |
Jun 09, 2020 | 10.47 | 10.55 | 10.42 | 10.47 | 278,781 | -0.10(-0.97%) |
Jun 08, 2020 | 10.58 | 10.58 | 10.45 | 10.57 | 504,174 | +0.13(+1.27%) |
Jun 05, 2020 | 10.48 | 10.55 | 10.41 | 10.44 | 326,741 | +0.06(+0.58%) |
Jun 04, 2020 | 10.30 | 10.41 | 10.24 | 10.38 | 310,627 | -0.05(-0.46%) |
Jun 03, 2020 | 10.29 | 10.46 | 10.23 | 10.43 | 613,967 | +0.22(+2.12%) |
Jun 02, 2020 | 10.10 | 10.21 | 10.03 | 10.21 | 322,276 | +0.17(+1.68%) |
Jun 01, 2020 | 9.958 | 10.08 | 9.940 | 10.04 | 254,466 | +0.09(+0.91%) |
May 29, 2020 | 9.952 | 9.958 | 9.874 | 9.952 | 208,576 | +0.07(+0.67%) |
May 28, 2020 | 9.814 | 9.904 | 9.796 | 9.886 | 283,123 | +0.09(+0.92%) |
May 27, 2020 | 9.748 | 9.844 | 9.669 | 9.796 | 319,304 | +0.11(+1.18%) |
May 26, 2020 | 9.928 | 9.987 | 9.657 | 9.681 | 401,879 | -0.14(-1.41%) |
May 22, 2020 | 9.802 | 9.850 | 9.766 | 9.820 | 297,159 | +0.05(+0.49%) |
May 21, 2020 | 9.826 | 9.868 | 9.735 | 9.772 | 319,432 | +0.02(+0.25%) |
May 20, 2020 | 9.687 | 9.772 | 9.681 | 9.748 | 223,686 | +0.13(+1.31%) |
May 19, 2020 | 9.591 | 9.705 | 9.591 | 9.621 | 338,229 | +0.11(+1.14%) |
May 18, 2020 | 9.429 | 9.585 | 9.429 | 9.513 | 359,535 | +0.15(+1.61%) |
May 15, 2020 | 9.025 | 9.435 | 9.001 | 9.362 | 308,958 | +0.17(+1.90%) |
May 14, 2020 | 9.236 | 9.350 | 8.869 | 9.188 | 418,653 | -0.20(-2.18%) |
May 13, 2020 | 9.507 | 9.561 | 9.104 | 9.393 | 431,571 | -0.18(-1.89%) |
May 12, 2020 | 9.651 | 9.669 | 9.543 | 9.573 | 713,366 | -0.02(-0.19%) |
May 11, 2020 | 9.645 | 9.645 | 9.508 | 9.592 | 855,488 | -0.01(-0.06%) |
May 08, 2020 | 9.592 | 9.639 | 9.497 | 9.598 | 572,121 | +0.12(+1.25%) |
May 07, 2020 | 9.645 | 9.675 | 9.473 | 9.479 | 273,514 | -0.09(-0.93%) |
May 06, 2020 | 9.699 | 9.699 | 9.514 | 9.568 | 200,259 | -0.13(-1.35%) |
May 05, 2020 | 9.538 | 9.764 | 9.538 | 9.699 | 252,263 | +0.25(+2.64%) |
May 04, 2020 | 9.598 | 9.598 | 9.229 | 9.449 | 315,451 | -0.15(-1.61%) |
May 01, 2020 | 9.770 | 9.803 | 9.538 | 9.604 | 288,248 | -0.30(-3.00%) |
Apr 30, 2020 | 9.621 | 9.924 | 9.574 | 9.901 | 669,315 | +0.24(+2.46%) |
Apr 29, 2020 | 9.348 | 9.663 | 9.342 | 9.663 | 515,473 | +0.38(+4.10%) |
Apr 28, 2020 | 9.069 | 9.283 | 9.015 | 9.283 | 336,722 | +0.27(+2.97%) |
Apr 27, 2020 | 9.110 | 9.170 | 8.997 | 9.015 | 408,023 | -0.13(-1.43%) |
Apr 24, 2020 | 9.402 | 9.419 | 9.142 | 9.146 | 324,763 | -0.14(-1.47%) |
Apr 23, 2020 | 9.194 | 9.396 | 9.107 | 9.283 | 518,840 | +0.27(+2.97%) |
Apr 22, 2020 | 9.051 | 9.066 | 8.902 | 9.015 | 293,838 | +0.16(+1.81%) |
Apr 21, 2020 | 8.968 | 8.988 | 8.766 | 8.855 | 310,934 | -0.18(-2.04%) |
Apr 20, 2020 | 9.211 | 9.292 | 8.986 | 9.039 | 427,236 | -0.21(-2.31%) |
Apr 17, 2020 | 9.289 | 9.330 | 9.217 | 9.253 | 245,675 | +0.12(+1.30%) |
Apr 16, 2020 | 9.378 | 9.479 | 9.057 | 9.134 | 438,541 | -0.31(-3.27%) |
Apr 15, 2020 | 9.360 | 9.467 | 9.182 | 9.443 | 225,240 | -0.12(-1.24%) |
Apr 14, 2020 | 9.514 | 9.597 | 9.306 | 9.562 | 879,743 | +0.27(+2.94%) |
Apr 13, 2020 | 9.565 | 9.624 | 8.961 | 9.289 | 1,164,531 | -0.28(-2.88%) |
Apr 09, 2020 | 9.371 | 9.899 | 9.272 | 9.565 | 930,286 | +0.60(+6.75%) |
Apr 08, 2020 | 8.520 | 8.976 | 8.520 | 8.961 | 554,910 | +0.56(+6.63%) |
Apr 07, 2020 | 8.509 | 8.820 | 8.397 | 8.403 | 500,232 | +0.11(+1.34%) |
Apr 06, 2020 | 7.981 | 8.456 | 7.981 | 8.292 | 623,421 | +0.46(+5.84%) |
Apr 03, 2020 | 8.074 | 8.116 | 7.717 | 7.834 | 555,377 | -0.29(-3.61%) |
Apr 02, 2020 | 8.045 | 8.316 | 8.033 | 8.127 | 418,213 | -0.01(-0.07%) |
Apr 01, 2020 | 8.438 | 8.556 | 8.127 | 8.133 | 649,153 | -0.48(-5.59%) |
Mar 31, 2020 | 8.585 | 8.890 | 8.485 | 8.614 | 854,164 | +0.04(+0.41%) |
Mar 30, 2020 | 8.667 | 8.790 | 8.462 | 8.579 | 540,259 | -0.08(-0.88%) |
Mar 27, 2020 | 8.503 | 8.655 | 8.240 | 8.655 | 411,718 | +0.08(+0.96%) |
Mar 26, 2020 | 8.579 | 8.579 | 8.069 | 8.573 | 1,494,858 | +0.15(+1.74%) |
Mar 25, 2020 | 7.793 | 8.802 | 7.629 | 8.427 | 672,631 | +0.53(+6.69%) |
Mar 24, 2020 | 7.599 | 8.045 | 7.505 | 7.898 | 1,056,131 | +0.59(+8.11%) |
Mar 23, 2020 | 7.834 | 7.863 | 6.772 | 7.306 | 1,148,106 | -0.70(-8.79%) |
Mar 20, 2020 | 7.505 | 8.309 | 7.436 | 8.010 | 1,392,617 | +0.76(+10.44%) |
Mar 19, 2020 | 6.220 | 7.376 | 6.191 | 7.253 | 1,444,453 | +0.81(+12.57%) |
Mar 18, 2020 | 8.139 | 8.139 | 6.103 | 6.443 | 2,095,642 | -2.35(-26.75%) |
Mar 17, 2020 | 8.826 | 9.401 | 8.714 | 8.796 | 1,719,679 | -0.00(-0.01%) |
Mar 16, 2020 | 8.779 | 9.185 | 8.751 | 8.797 | 1,089,359 | -0.96(-9.80%) |
Mar 13, 2020 | 10.79 | 11.07 | 9.040 | 9.752 | 1,763,879 | +0.65(+7.12%) |
Mar 12, 2020 | 9.278 | 9.640 | 8.261 | 9.104 | 1,556,448 | -1.22(-11.78%) |
Mar 11, 2020 | 10.96 | 10.97 | 10.31 | 10.32 | 1,125,497 | -0.80(-7.19%) |
Mar 10, 2020 | 11.10 | 11.17 | 10.90 | 11.12 | 524,619 | +0.21(+1.97%) |
Mar 09, 2020 | 11.22 | 11.32 | 10.42 | 10.90 | 1,073,848 | -1.09(-9.08%) |
Mar 06, 2020 | 11.97 | 12.07 | 11.87 | 11.99 | 401,297 | -0.21(-1.76%) |
Mar 05, 2020 | 12.27 | 12.32 | 12.14 | 12.21 | 378,784 | -0.15(-1.22%) |
Mar 04, 2020 | 12.19 | 12.38 | 12.16 | 12.36 | 318,133 | +0.36(+3.04%) |
Mar 03, 2020 | 12.13 | 12.28 | 11.99 | 11.99 | 448,068 | -0.10(-0.86%) |
Mar 02, 2020 | 11.74 | 12.29 | 11.63 | 12.10 | 756,632 | +0.43(+3.72%) |
Feb 28, 2020 | 11.87 | 11.88 | 11.48 | 11.66 | 1,205,102 | -0.38(-3.18%) |
Feb 27, 2020 | 12.31 | 12.31 | 11.98 | 12.05 | 858,274 | -0.35(-2.80%) |
Feb 26, 2020 | 12.27 | 12.48 | 12.27 | 12.39 | 630,512 | +0.09(+0.75%) |
Feb 25, 2020 | 12.68 | 12.72 | 12.27 | 12.30 | 692,806 | -0.38(-2.97%) |
Feb 24, 2020 | 12.68 | 12.70 | 12.53 | 12.68 | 789,126 | -0.20(-1.53%) |
Feb 21, 2020 | 13.03 | 13.08 | 12.87 | 12.87 | 490,743 | -0.17(-1.29%) |
Feb 20, 2020 | 13.03 | 13.08 | 13.02 | 13.04 | 291,104 | -0.02(-0.13%) |
Feb 19, 2020 | 13.01 | 13.07 | 13.01 | 13.06 | 179,637 | +0.03(+0.22%) |
Feb 18, 2020 | 13.03 | 13.06 | 13.01 | 13.03 | 247,150 | +0.02(+0.18%) |
Feb 14, 2020 | 13.01 | 13.02 | 12.95 | 13.01 | 291,130 | +0.00(+0.00%) |
Feb 13, 2020 | 12.98 | 13.07 | 12.94 | 13.01 | 369,154 | +0.03(+0.22%) |
Feb 12, 2020 | 12.94 | 13.00 | 12.92 | 12.98 | 261,030 | +0.03(+0.22%) |
Feb 11, 2020 | 12.96 | 13.00 | 12.93 | 12.95 | 333,655 | -0.02(-0.14%) |
Feb 10, 2020 | 12.90 | 12.97 | 12.88 | 12.97 | 359,890 | +0.09(+0.67%) |
Feb 07, 2020 | 12.92 | 12.97 | 12.84 | 12.88 | 482,213 | +0.03(+0.27%) |
Feb 06, 2020 | 12.88 | 12.89 | 12.82 | 12.85 | 278,567 | -0.02(-0.18%) |
Feb 05, 2020 | 12.77 | 12.88 | 12.73 | 12.87 | 453,198 | +0.14(+1.08%) |
Feb 04, 2020 | 12.69 | 12.74 | 12.67 | 12.73 | 340,603 | +0.08(+0.64%) |
Feb 03, 2020 | 12.59 | 12.67 | 12.58 | 12.65 | 170,259 | +0.05(+0.41%) |
Jan 31, 2020 | 12.64 | 12.66 | 12.57 | 12.60 | 339,187 | -0.04(-0.32%) |
Jan 30, 2020 | 12.65 | 12.66 | 12.63 | 12.64 | 135,910 | +0.00(+0.00%) |
Jan 29, 2020 | 12.60 | 12.66 | 12.58 | 12.64 | 288,012 | +0.06(+0.46%) |
Jan 28, 2020 | 12.55 | 12.64 | 12.54 | 12.58 | 223,234 | +0.03(+0.27%) |
Jan 27, 2020 | 12.54 | 12.66 | 12.54 | 12.55 | 686,450 | -0.06(-0.50%) |
Jan 24, 2020 | 12.66 | 12.70 | 12.59 | 12.61 | 439,183 | -0.07(-0.54%) |
Jan 23, 2020 | 12.65 | 12.69 | 12.60 | 12.68 | 319,294 | +0.00(+0.00%) |
Jan 22, 2020 | 12.63 | 12.68 | 12.60 | 12.68 | 321,060 | +0.08(+0.64%) |
Jan 21, 2020 | 12.60 | 12.61 | 12.56 | 12.60 | 517,616 | +0.06(+0.46%) |
Jan 17, 2020 | 12.61 | 12.63 | 12.54 | 12.54 | 380,823 | -0.07(-0.55%) |
Jan 16, 2020 | 12.62 | 12.63 | 12.57 | 12.61 | 191,838 | +0.04(+0.32%) |
Jan 15, 2020 | 12.53 | 12.59 | 12.53 | 12.57 | 218,327 | +0.02(+0.14%) |
Jan 14, 2020 | 12.50 | 12.58 | 12.50 | 12.55 | 287,730 | +0.03(+0.27%) |
Jan 13, 2020 | 12.51 | 12.55 | 12.50 | 12.52 | 551,801 | +0.03(+0.23%) |
Jan 10, 2020 | 12.46 | 12.54 | 12.43 | 12.49 | 631,472 | +0.04(+0.32%) |
Jan 09, 2020 | 12.39 | 12.46 | 12.38 | 12.45 | 286,296 | +0.09(+0.69%) |
Jan 08, 2020 | 12.29 | 12.39 | 12.29 | 12.37 | 380,954 | +0.07(+0.56%) |
Jan 07, 2020 | 12.26 | 12.32 | 12.21 | 12.30 | 396,821 | +0.06(+0.51%) |
Jan 06, 2020 | 12.23 | 12.36 | 12.22 | 12.24 | 1,537,409 | +0.03(+0.23%) |
Jan 03, 2020 | 12.17 | 12.25 | 12.09 | 12.21 | 1,570,066 | +0.01(+0.05%) |
Jan 02, 2020 | 12.14 | 12.32 | 12.12 | 12.20 | 1,771,513 | +0.06(+0.47%) |
Dec 31, 2019 | 12.12 | 12.17 | 12.03 | 12.14 | 1,240,793 | +0.03(+0.23%) |
Dec 30, 2019 | 12.25 | 12.25 | 12.06 | 12.12 | 911,216 | -0.07(-0.61%) |
Dec 27, 2019 | 12.33 | 12.34 | 12.17 | 12.19 | 1,157,464 | -0.16(-1.29%) |
Dec 26, 2019 | 12.34 | 12.37 | 12.34 | 12.35 | 362,157 | +0.01(+0.05%) |
Dec 24, 2019 | 12.36 | 12.37 | 12.33 | 12.34 | 152,945 | -0.01(-0.05%) |
Dec 23, 2019 | 12.36 | 12.40 | 12.33 | 12.35 | 351,045 | -0.02(-0.18%) |
Dec 20, 2019 | 12.42 | 12.43 | 12.37 | 12.37 | 280,927 | -0.04(-0.32%) |
Dec 19, 2019 | 12.45 | 12.47 | 12.41 | 12.41 | 208,371 | -0.04(-0.32%) |
Dec 18, 2019 | 12.43 | 12.46 | 12.40 | 12.45 | 220,239 | -0.01(-0.09%) |
Dec 17, 2019 | 12.44 | 12.51 | 12.40 | 12.46 | 348,357 | +0.01(+0.04%) |
Dec 16, 2019 | 12.36 | 12.47 | 12.36 | 12.46 | 328,388 | +0.11(+0.87%) |
Dec 13, 2019 | 12.33 | 12.36 | 12.32 | 12.35 | 211,634 | -0.01(-0.05%) |
Dec 12, 2019 | 12.36 | 12.38 | 12.35 | 12.36 | 211,874 | -0.02(-0.18%) |
Dec 11, 2019 | 12.40 | 12.40 | 12.34 | 12.38 | 233,544 | -0.02(-0.18%) |
Dec 10, 2019 | 12.39 | 12.44 | 12.37 | 12.40 | 264,188 | -0.01(-0.05%) |
Dec 09, 2019 | 12.46 | 12.46 | 12.41 | 12.41 | 148,679 | -0.01(-0.05%) |
Dec 06, 2019 | 12.42 | 12.45 | 12.41 | 12.41 | 127,193 | -0.02(-0.14%) |
Dec 05, 2019 | 12.42 | 12.47 | 12.37 | 12.43 | 188,546 | +0.01(+0.05%) |
Dec 04, 2019 | 12.36 | 12.42 | 12.35 | 12.42 | 183,412 | +0.06(+0.50%) |
Dec 03, 2019 | 12.37 | 12.40 | 12.34 | 12.36 | 172,612 | -0.01(-0.09%) |
Dec 02, 2019 | 12.36 | 12.40 | 12.35 | 12.37 | 144,519 | +0.02(+0.14%) |
Nov 29, 2019 | 12.36 | 12.42 | 12.36 | 12.36 | 53,041 | +0.00(+0.00%) |
Nov 27, 2019 | 12.35 | 12.41 | 12.34 | 12.36 | 160,899 | +0.01(+0.09%) |
Nov 26, 2019 | 12.33 | 12.37 | 12.30 | 12.35 | 188,771 | +0.02(+0.14%) |
Nov 25, 2019 | 12.40 | 12.40 | 12.31 | 12.33 | 257,530 | -0.05(-0.41%) |
Nov 22, 2019 | 12.33 | 12.40 | 12.29 | 12.38 | 178,283 | +0.10(+0.83%) |
Nov 21, 2019 | 12.40 | 12.40 | 12.27 | 12.28 | 331,742 | -0.12(-1.00%) |
Nov 20, 2019 | 12.40 | 12.40 | 12.33 | 12.40 | 243,514 | +0.01(+0.09%) |
Nov 19, 2019 | 12.41 | 12.46 | 12.33 | 12.39 | 273,718 | -0.04(-0.32%) |
Nov 18, 2019 | 12.57 | 12.59 | 12.41 | 12.43 | 342,065 | -0.14(-1.12%) |
Nov 15, 2019 | 12.49 | 12.62 | 12.49 | 12.57 | 195,136 | +0.05(+0.36%) |
Nov 14, 2019 | 12.58 | 12.58 | 12.47 | 12.53 | 177,059 | -0.03(-0.22%) |
Nov 13, 2019 | 12.44 | 12.62 | 12.39 | 12.55 | 349,223 | +0.12(+0.95%) |
Nov 12, 2019 | 12.43 | 12.49 | 12.40 | 12.44 | 283,113 | +0.01(+0.04%) |
Nov 11, 2019 | 12.44 | 12.48 | 12.38 | 12.43 | 311,021 | -0.02(-0.18%) |
Nov 08, 2019 | 12.56 | 12.59 | 12.45 | 12.45 | 254,893 | -0.11(-0.89%) |
Nov 07, 2019 | 12.63 | 12.64 | 12.54 | 12.56 | 207,616 | -0.04(-0.31%) |
Nov 06, 2019 | 12.61 | 12.64 | 12.58 | 12.60 | 228,820 | -0.01(-0.04%) |
Nov 05, 2019 | 12.67 | 12.67 | 12.57 | 12.61 | 210,095 | -0.05(-0.40%) |
Nov 04, 2019 | 12.56 | 12.66 | 12.55 | 12.66 | 293,880 | +0.11(+0.89%) |
Nov 01, 2019 | 12.51 | 12.57 | 12.47 | 12.55 | 222,315 | +0.08(+0.63%) |
Oct 31, 2019 | 12.30 | 12.53 | 12.29 | 12.47 | 513,788 | +0.15(+1.22%) |
Oct 30, 2019 | 12.40 | 12.45 | 12.24 | 12.32 | 842,228 | -0.08(-0.68%) |
Oct 29, 2019 | 12.79 | 12.79 | 12.29 | 12.40 | 1,170,902 | -0.44(-3.39%) |
Oct 28, 2019 | 12.80 | 12.85 | 12.79 | 12.84 | 225,274 | +0.04(+0.31%) |
Oct 25, 2019 | 12.79 | 12.84 | 12.77 | 12.80 | 188,305 | +0.01(+0.09%) |
Oct 24, 2019 | 12.80 | 12.81 | 12.74 | 12.79 | 227,003 | +0.02(+0.18%) |
Oct 23, 2019 | 12.73 | 12.77 | 12.68 | 12.77 | 202,086 | +0.06(+0.48%) |
Oct 22, 2019 | 12.68 | 12.74 | 12.64 | 12.70 | 253,002 | +0.04(+0.35%) |
Oct 21, 2019 | 12.65 | 12.73 | 12.64 | 12.66 | 243,456 | +0.02(+0.13%) |
Oct 18, 2019 | 12.65 | 12.70 | 12.63 | 12.64 | 190,274 | -0.03(-0.26%) |
Oct 17, 2019 | 12.67 | 12.73 | 12.66 | 12.68 | 272,973 | +0.01(+0.04%) |
Oct 16, 2019 | 12.73 | 12.79 | 12.66 | 12.67 | 301,926 | -0.06(-0.44%) |
Oct 15, 2019 | 12.74 | 12.79 | 12.64 | 12.73 | 400,855 | +0.02(+0.13%) |
Oct 14, 2019 | 12.67 | 12.72 | 12.65 | 12.71 | 363,532 | +0.04(+0.28%) |
Oct 11, 2019 | 12.62 | 12.68 | 12.61 | 12.67 | 341,987 | +0.06(+0.46%) |
Oct 10, 2019 | 12.61 | 12.63 | 12.58 | 12.62 | 243,746 | +0.02(+0.13%) |
Oct 09, 2019 | 12.60 | 12.60 | 12.57 | 12.60 | 234,225 | +0.01(+0.04%) |
Oct 08, 2019 | 12.56 | 12.60 | 12.53 | 12.59 | 252,993 | +0.03(+0.26%) |
Oct 07, 2019 | 12.54 | 12.59 | 12.46 | 12.56 | 212,413 | +0.03(+0.22%) |
Oct 04, 2019 | 12.51 | 12.54 | 12.47 | 12.53 | 131,811 | +0.02(+0.18%) |
Oct 03, 2019 | 12.44 | 12.51 | 12.41 | 12.51 | 165,444 | +0.09(+0.76%) |
Oct 02, 2019 | 12.49 | 12.50 | 12.29 | 12.42 | 457,316 | -0.09(-0.75%) |
Oct 01, 2019 | 12.52 | 12.52 | 12.49 | 12.51 | 129,762 | +0.00(+0.00%) |
Sep 30, 2019 | 12.52 | 12.57 | 12.50 | 12.51 | 268,487 | -0.01(-0.09%) |
Sep 27, 2019 | 12.51 | 12.57 | 12.47 | 12.52 | 257,122 | +0.02(+0.13%) |
Sep 26, 2019 | 12.57 | 12.57 | 12.49 | 12.51 | 271,860 | -0.09(-0.75%) |
Sep 25, 2019 | 12.59 | 12.60 | 12.54 | 12.60 | 127,913 | +0.01(+0.09%) |
Sep 24, 2019 | 12.56 | 12.59 | 12.53 | 12.59 | 228,925 | +0.08(+0.66%) |
Sep 23, 2019 | 12.51 | 12.55 | 12.49 | 12.51 | 135,991 | +0.00(+0.00%) |
Sep 20, 2019 | 12.43 | 12.56 | 12.43 | 12.51 | 185,438 | +0.00(+0.00%) |
Sep 19, 2019 | 12.47 | 12.57 | 12.47 | 12.51 | 178,739 | +0.04(+0.31%) |
Sep 18, 2019 | 12.46 | 12.47 | 12.43 | 12.47 | 187,459 | +0.01(+0.09%) |
Sep 17, 2019 | 12.48 | 12.49 | 12.44 | 12.46 | 154,399 | -0.03(-0.23%) |
Sep 16, 2019 | 12.40 | 12.49 | 12.40 | 12.48 | 267,150 | +0.08(+0.62%) |
Sep 13, 2019 | 12.45 | 12.49 | 12.40 | 12.41 | 229,336 | -0.05(-0.40%) |
Sep 12, 2019 | 12.53 | 12.53 | 12.44 | 12.46 | 214,282 | -0.01(-0.09%) |
Sep 11, 2019 | 12.47 | 12.54 | 12.45 | 12.47 | 337,049 | +0.00(+0.00%) |
Sep 10, 2019 | 12.45 | 12.48 | 12.44 | 12.47 | 241,320 | +0.02(+0.18%) |
Sep 09, 2019 | 12.39 | 12.46 | 12.39 | 12.45 | 178,924 | +0.05(+0.44%) |
Sep 06, 2019 | 12.42 | 12.42 | 12.38 | 12.39 | 176,510 | -0.01(-0.09%) |
Sep 05, 2019 | 12.40 | 12.42 | 12.32 | 12.40 | 287,570 | +0.01(+0.04%) |
Sep 04, 2019 | 12.28 | 12.40 | 12.28 | 12.40 | 195,191 | +0.14(+1.12%) |
Sep 03, 2019 | 12.29 | 12.31 | 12.26 | 12.26 | 161,349 | +0.01(+0.09%) |
Aug 30, 2019 | 12.25 | 12.31 | 12.24 | 12.25 | 281,433 | +0.01(+0.09%) |
Aug 29, 2019 | 12.21 | 12.24 | 12.20 | 12.24 | 144,964 | +0.05(+0.45%) |
Aug 28, 2019 | 12.13 | 12.23 | 12.13 | 12.18 | 168,845 | +0.03(+0.27%) |
Aug 27, 2019 | 12.23 | 12.24 | 12.13 | 12.15 | 222,520 | -0.06(-0.49%) |
Aug 26, 2019 | 12.24 | 12.24 | 12.13 | 12.21 | 187,950 | +0.04(+0.32%) |
Aug 23, 2019 | 12.19 | 12.21 | 12.14 | 12.17 | 309,668 | -0.02(-0.13%) |
Aug 22, 2019 | 12.22 | 12.23 | 12.17 | 12.19 | 207,810 | -0.01(-0.05%) |
Aug 21, 2019 | 12.22 | 12.22 | 12.18 | 12.19 | 168,007 | -0.02(-0.14%) |
Aug 20, 2019 | 12.21 | 12.22 | 12.17 | 12.21 | 239,326 | +0.03(+0.22%) |
Aug 19, 2019 | 12.15 | 12.21 | 12.10 | 12.18 | 241,542 | +0.07(+0.59%) |
Aug 16, 2019 | 12.13 | 12.18 | 12.09 | 12.11 | 187,622 | +0.02(+0.18%) |
Aug 15, 2019 | 12.08 | 12.12 | 11.99 | 12.09 | 299,775 | +0.00(+0.00%) |
Aug 14, 2019 | 12.07 | 12.14 | 11.97 | 12.09 | 535,889 | +0.00(+0.00%) |
Aug 13, 2019 | 12.11 | 12.18 | 12.04 | 12.09 | 263,547 | -0.03(-0.23%) |
Aug 12, 2019 | 12.08 | 12.12 | 12.04 | 12.12 | 377,063 | +0.04(+0.36%) |
Aug 09, 2019 | 12.00 | 12.08 | 12.00 | 12.07 | 336,905 | +0.06(+0.50%) |
Aug 08, 2019 | 11.97 | 12.02 | 11.94 | 12.01 | 248,633 | +0.05(+0.41%) |
Aug 07, 2019 | 11.89 | 11.97 | 11.86 | 11.96 | 323,532 | +0.08(+0.64%) |
Aug 06, 2019 | 11.83 | 11.90 | 11.83 | 11.89 | 271,821 | +0.05(+0.46%) |
Aug 05, 2019 | 11.90 | 11.96 | 11.78 | 11.83 | 408,464 | -0.13(-1.09%) |
Aug 02, 2019 | 11.93 | 12.00 | 11.92 | 11.96 | 143,180 | +0.02(+0.18%) |