Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.369 | 9.427 | 9.210 | 9.341 | 172,235 | -0.03(-0.37%) |
Jul 30, 2020 | 9.403 | 9.410 | 9.272 | 9.376 | 105,050 | -0.12(-1.31%) |
Jul 29, 2020 | 9.410 | 9.514 | 9.369 | 9.500 | 158,407 | +0.13(+1.40%) |
Jul 28, 2020 | 9.348 | 9.452 | 9.334 | 9.369 | 167,766 | +0.00(+0.00%) |
Jul 27, 2020 | 9.396 | 9.416 | 9.300 | 9.369 | 142,780 | -0.04(-0.44%) |
Jul 24, 2020 | 9.500 | 9.569 | 9.383 | 9.410 | 244,748 | -0.12(-1.23%) |
Jul 23, 2020 | 9.521 | 9.618 | 9.452 | 9.528 | 203,941 | +0.00(+0.00%) |
Jul 22, 2020 | 9.431 | 9.562 | 9.396 | 9.528 | 149,570 | +0.10(+1.03%) |
Jul 21, 2020 | 9.251 | 9.459 | 9.251 | 9.431 | 130,317 | +0.25(+2.71%) |
Jul 20, 2020 | 9.203 | 9.265 | 9.134 | 9.182 | 200,088 | -0.06(-0.67%) |
Jul 17, 2020 | 9.400 | 9.407 | 9.243 | 9.244 | 223,465 | -0.12(-1.23%) |
Jul 16, 2020 | 9.298 | 9.503 | 9.257 | 9.359 | 114,240 | -0.04(-0.44%) |
Jul 15, 2020 | 9.168 | 9.428 | 9.133 | 9.400 | 211,457 | +0.42(+4.65%) |
Jul 14, 2020 | 8.914 | 9.049 | 8.825 | 8.983 | 132,267 | +0.08(+0.92%) |
Jul 13, 2020 | 8.962 | 9.051 | 8.839 | 8.901 | 220,043 | -0.03(-0.31%) |
Jul 10, 2020 | 8.661 | 8.928 | 8.606 | 8.928 | 277,360 | +0.27(+3.16%) |
Jul 09, 2020 | 8.969 | 8.969 | 8.606 | 8.654 | 369,497 | -0.31(-3.44%) |
Jul 08, 2020 | 8.873 | 9.017 | 8.812 | 8.962 | 174,651 | +0.11(+1.28%) |
Jul 07, 2020 | 9.010 | 9.058 | 8.839 | 8.849 | 315,322 | -0.26(-2.89%) |
Jul 06, 2020 | 9.195 | 9.288 | 9.024 | 9.113 | 239,619 | +0.05(+0.53%) |
Jul 02, 2020 | 9.284 | 9.339 | 9.031 | 9.065 | 157,740 | -0.05(-0.53%) |
Jul 01, 2020 | 9.305 | 9.400 | 9.105 | 9.113 | 92,969 | -0.18(-1.92%) |
Jun 30, 2020 | 9.161 | 9.305 | 9.123 | 9.291 | 181,208 | +0.14(+1.50%) |
Jun 29, 2020 | 9.024 | 9.260 | 8.908 | 9.154 | 160,869 | +0.16(+1.83%) |
Jun 26, 2020 | 9.202 | 9.202 | 8.931 | 8.990 | 224,780 | -0.30(-3.24%) |
Jun 25, 2020 | 9.003 | 9.318 | 8.901 | 9.291 | 319,503 | +0.18(+1.95%) |
Jun 24, 2020 | 9.325 | 9.325 | 8.914 | 9.113 | 440,543 | -0.36(-3.76%) |
Jun 23, 2020 | 9.626 | 9.626 | 9.442 | 9.469 | 283,474 | -0.05(-0.58%) |
Jun 22, 2020 | 9.469 | 9.544 | 9.284 | 9.524 | 319,112 | +0.02(+0.16%) |
Jun 19, 2020 | 9.773 | 9.800 | 9.427 | 9.508 | 219,246 | -0.17(-1.75%) |
Jun 18, 2020 | 9.637 | 9.793 | 9.557 | 9.678 | 137,130 | -0.02(-0.21%) |
Jun 17, 2020 | 9.956 | 9.956 | 9.685 | 9.698 | 369,236 | -0.21(-2.12%) |
Jun 16, 2020 | 10.13 | 10.17 | 9.705 | 9.909 | 343,505 | +0.15(+1.53%) |
Jun 15, 2020 | 9.305 | 9.833 | 9.285 | 9.760 | 205,199 | +0.12(+1.20%) |
Jun 12, 2020 | 9.631 | 9.746 | 9.271 | 9.644 | 208,196 | +0.45(+4.87%) |
Jun 11, 2020 | 9.264 | 9.563 | 9.115 | 9.196 | 459,554 | -0.74(-7.45%) |
Jun 10, 2020 | 10.45 | 10.45 | 9.739 | 9.936 | 286,302 | -0.48(-4.56%) |
Jun 09, 2020 | 10.65 | 10.65 | 10.31 | 10.41 | 752,533 | -0.33(-3.09%) |
Jun 08, 2020 | 10.42 | 10.74 | 10.38 | 10.74 | 605,638 | +0.69(+6.82%) |
Jun 05, 2020 | 10.25 | 10.53 | 10.02 | 10.06 | 1,050,852 | +0.35(+3.56%) |
Jun 04, 2020 | 9.441 | 9.726 | 9.318 | 9.712 | 173,110 | +0.26(+2.80%) |
Jun 03, 2020 | 9.217 | 9.495 | 9.203 | 9.447 | 280,777 | +0.40(+4.43%) |
Jun 02, 2020 | 9.088 | 9.155 | 9.006 | 9.047 | 204,450 | +0.02(+0.23%) |
Jun 01, 2020 | 8.857 | 9.102 | 8.816 | 9.027 | 173,312 | +0.20(+2.31%) |
May 29, 2020 | 8.932 | 8.945 | 8.745 | 8.823 | 187,273 | -0.14(-1.52%) |
May 28, 2020 | 9.284 | 9.284 | 8.916 | 8.959 | 253,589 | -0.26(-2.87%) |
May 27, 2020 | 9.155 | 9.223 | 8.898 | 9.223 | 303,446 | +0.33(+3.66%) |
May 26, 2020 | 8.769 | 8.972 | 8.769 | 8.898 | 350,595 | +0.40(+4.70%) |
May 22, 2020 | 8.456 | 8.504 | 8.355 | 8.498 | 94,594 | +0.03(+0.33%) |
May 21, 2020 | 8.429 | 8.524 | 8.351 | 8.470 | 129,965 | +0.07(+0.89%) |
May 20, 2020 | 8.253 | 8.423 | 8.253 | 8.395 | 159,397 | +0.27(+3.34%) |
May 19, 2020 | 8.239 | 8.361 | 8.097 | 8.124 | 166,350 | -0.10(-1.24%) |
May 18, 2020 | 8.029 | 8.273 | 8.009 | 8.226 | 216,591 | +0.45(+5.73%) |
May 15, 2020 | 7.806 | 7.860 | 7.699 | 7.780 | 215,870 | -0.04(-0.51%) |
May 14, 2020 | 7.390 | 7.820 | 7.229 | 7.820 | 362,192 | +0.26(+3.46%) |
May 13, 2020 | 7.900 | 7.900 | 7.384 | 7.558 | 388,876 | -0.39(-4.90%) |
May 12, 2020 | 8.229 | 8.256 | 7.934 | 7.947 | 237,244 | -0.21(-2.63%) |
May 11, 2020 | 8.182 | 8.249 | 8.095 | 8.162 | 197,277 | -0.14(-1.70%) |
May 08, 2020 | 8.270 | 8.343 | 8.223 | 8.303 | 134,229 | +0.18(+2.23%) |
May 07, 2020 | 8.149 | 8.290 | 8.068 | 8.122 | 110,941 | +0.11(+1.34%) |
May 06, 2020 | 8.243 | 8.310 | 7.981 | 8.015 | 232,132 | -0.12(-1.49%) |
May 05, 2020 | 8.330 | 8.458 | 8.082 | 8.135 | 403,313 | +0.01(+0.08%) |
May 04, 2020 | 8.075 | 8.138 | 7.894 | 8.129 | 190,455 | -0.05(-0.66%) |
May 01, 2020 | 8.337 | 8.337 | 8.112 | 8.182 | 179,668 | -0.35(-4.09%) |
Apr 30, 2020 | 8.726 | 8.726 | 8.424 | 8.531 | 159,222 | -0.19(-2.23%) |
Apr 29, 2020 | 8.552 | 8.860 | 8.538 | 8.726 | 312,582 | +0.41(+4.92%) |
Apr 28, 2020 | 8.397 | 8.531 | 8.169 | 8.317 | 285,818 | +0.14(+1.72%) |
Apr 27, 2020 | 7.874 | 8.256 | 7.860 | 8.176 | 149,148 | +0.35(+4.46%) |
Apr 24, 2020 | 7.719 | 7.856 | 7.612 | 7.827 | 103,391 | +0.13(+1.66%) |
Apr 23, 2020 | 7.706 | 7.907 | 7.652 | 7.699 | 147,168 | +0.00(+0.00%) |
Apr 22, 2020 | 7.947 | 7.947 | 7.639 | 7.699 | 162,841 | -0.08(-1.04%) |
Apr 21, 2020 | 7.652 | 7.827 | 7.572 | 7.780 | 228,886 | +0.00(+0.00%) |
Apr 20, 2020 | 7.880 | 8.028 | 7.686 | 7.780 | 456,525 | -0.30(-3.72%) |
Apr 17, 2020 | 8.080 | 8.093 | 7.875 | 8.080 | 176,203 | +0.46(+6.09%) |
Apr 16, 2020 | 7.921 | 7.921 | 7.564 | 7.616 | 235,570 | -0.23(-2.87%) |
Apr 15, 2020 | 8.007 | 8.027 | 7.703 | 7.842 | 275,491 | -0.39(-4.75%) |
Apr 14, 2020 | 8.511 | 8.581 | 8.058 | 8.232 | 328,861 | -0.07(-0.88%) |
Apr 13, 2020 | 8.444 | 8.444 | 7.888 | 8.305 | 311,775 | -0.07(-0.79%) |
Apr 09, 2020 | 8.252 | 8.776 | 8.034 | 8.372 | 533,139 | +0.62(+8.03%) |
Apr 08, 2020 | 7.285 | 7.833 | 7.272 | 7.749 | 291,687 | +0.76(+10.80%) |
Apr 07, 2020 | 6.987 | 7.424 | 6.918 | 6.994 | 313,717 | +0.35(+5.28%) |
Apr 06, 2020 | 6.431 | 6.828 | 6.431 | 6.643 | 477,637 | +0.50(+8.08%) |
Apr 03, 2020 | 6.484 | 6.484 | 5.928 | 6.146 | 247,469 | -0.33(-5.11%) |
Apr 02, 2020 | 6.477 | 6.692 | 6.398 | 6.477 | 189,286 | +0.01(+0.14%) |
Apr 01, 2020 | 6.928 | 6.928 | 6.431 | 6.468 | 254,161 | -0.70(-9.82%) |
Mar 31, 2020 | 7.524 | 7.540 | 7.073 | 7.173 | 170,670 | -0.36(-4.83%) |
Mar 30, 2020 | 7.948 | 7.954 | 7.424 | 7.537 | 409,366 | -0.49(-6.13%) |
Mar 27, 2020 | 8.160 | 8.292 | 7.855 | 8.029 | 168,653 | -0.30(-3.56%) |
Mar 26, 2020 | 7.484 | 8.723 | 7.458 | 8.325 | 466,906 | +1.17(+16.28%) |
Mar 25, 2020 | 6.683 | 7.740 | 6.683 | 7.160 | 347,613 | +0.68(+10.55%) |
Mar 24, 2020 | 6.822 | 6.896 | 6.464 | 6.476 | 338,790 | -0.03(-0.48%) |
Mar 23, 2020 | 7.113 | 7.178 | 6.352 | 6.507 | 239,997 | -0.65(-9.14%) |
Mar 20, 2020 | 7.515 | 8.010 | 7.136 | 7.161 | 245,735 | -0.11(-1.45%) |
Mar 19, 2020 | 6.726 | 7.362 | 6.230 | 7.267 | 275,520 | +0.38(+5.50%) |
Mar 18, 2020 | 7.893 | 8.050 | 6.002 | 6.888 | 484,159 | -1.57(-18.59%) |
Mar 17, 2020 | 8.800 | 8.819 | 8.161 | 8.461 | 240,034 | -0.31(-3.50%) |
Mar 16, 2020 | 9.028 | 9.436 | 8.630 | 8.767 | 294,339 | -1.16(-11.67%) |
Mar 13, 2020 | 10.11 | 10.39 | 9.407 | 9.926 | 229,639 | +0.46(+4.86%) |
Mar 12, 2020 | 10.44 | 10.53 | 9.433 | 9.465 | 486,836 | -1.74(-15.54%) |
Mar 11, 2020 | 11.59 | 11.67 | 11.08 | 11.21 | 179,418 | -0.67(-5.68%) |
Mar 10, 2020 | 12.04 | 12.12 | 11.48 | 11.88 | 123,956 | +0.22(+1.93%) |
Mar 09, 2020 | 12.07 | 12.17 | 11.60 | 11.66 | 362,517 | -1.22(-9.47%) |
Mar 06, 2020 | 12.84 | 13.05 | 12.67 | 12.88 | 323,150 | -0.36(-2.71%) |
Mar 05, 2020 | 13.37 | 13.37 | 13.11 | 13.24 | 124,150 | -0.30(-2.24%) |
Mar 04, 2020 | 13.46 | 13.57 | 13.31 | 13.54 | 101,315 | +0.23(+1.73%) |
Mar 03, 2020 | 13.50 | 13.71 | 13.14 | 13.31 | 185,190 | -0.16(-1.21%) |
Mar 02, 2020 | 12.96 | 13.47 | 12.96 | 13.47 | 232,355 | +0.55(+4.24%) |
Feb 28, 2020 | 13.01 | 13.05 | 12.67 | 12.92 | 408,077 | -0.38(-2.89%) |
Feb 27, 2020 | 13.61 | 13.71 | 13.16 | 13.31 | 369,476 | -0.55(-4.00%) |
Feb 26, 2020 | 13.88 | 14.08 | 13.84 | 13.86 | 214,921 | -0.01(-0.09%) |
Feb 25, 2020 | 14.46 | 14.46 | 13.79 | 13.88 | 331,060 | -0.48(-3.36%) |
Feb 24, 2020 | 14.40 | 14.50 | 14.34 | 14.36 | 238,852 | -0.34(-2.32%) |
Feb 21, 2020 | 14.84 | 14.84 | 14.68 | 14.70 | 212,934 | -0.16(-1.06%) |
Feb 20, 2020 | 14.77 | 14.86 | 14.75 | 14.86 | 89,048 | +0.10(+0.70%) |
Feb 19, 2020 | 14.69 | 14.77 | 14.69 | 14.75 | 87,173 | +0.07(+0.46%) |
Feb 18, 2020 | 14.64 | 14.69 | 14.62 | 14.68 | 110,662 | +0.04(+0.29%) |
Feb 14, 2020 | 14.65 | 14.65 | 14.61 | 14.64 | 141,905 | -0.01(-0.09%) |
Feb 13, 2020 | 14.66 | 14.66 | 14.59 | 14.66 | 108,760 | +0.04(+0.27%) |
Feb 12, 2020 | 14.64 | 14.68 | 14.60 | 14.62 | 83,907 | +0.03(+0.20%) |
Feb 11, 2020 | 14.58 | 14.64 | 14.57 | 14.59 | 97,828 | +0.04(+0.25%) |
Feb 10, 2020 | 14.52 | 14.56 | 14.52 | 14.55 | 48,368 | +0.03(+0.18%) |
Feb 07, 2020 | 14.59 | 14.59 | 14.51 | 14.53 | 75,044 | -0.08(-0.58%) |
Feb 06, 2020 | 14.59 | 14.67 | 14.59 | 14.61 | 190,789 | +0.05(+0.32%) |
Feb 05, 2020 | 14.44 | 14.58 | 14.44 | 14.56 | 93,283 | +0.20(+1.41%) |
Feb 04, 2020 | 14.39 | 14.41 | 14.35 | 14.36 | 82,575 | +0.09(+0.62%) |
Feb 03, 2020 | 14.27 | 14.37 | 14.25 | 14.27 | 70,060 | +0.02(+0.16%) |
Jan 31, 2020 | 14.35 | 14.35 | 14.22 | 14.25 | 161,052 | -0.11(-0.79%) |
Jan 30, 2020 | 14.32 | 14.37 | 14.25 | 14.37 | 66,619 | +0.02(+0.14%) |
Jan 29, 2020 | 14.40 | 14.40 | 14.33 | 14.34 | 57,060 | -0.01(-0.10%) |
Jan 28, 2020 | 14.31 | 14.38 | 14.26 | 14.36 | 76,866 | +0.11(+0.77%) |
Jan 27, 2020 | 14.21 | 14.31 | 14.21 | 14.25 | 108,442 | -0.12(-0.86%) |
Jan 24, 2020 | 14.52 | 14.53 | 14.33 | 14.37 | 101,449 | -0.14(-0.95%) |
Jan 23, 2020 | 14.47 | 14.52 | 14.43 | 14.51 | 62,932 | +0.02(+0.12%) |
Jan 22, 2020 | 14.48 | 14.52 | 14.47 | 14.49 | 74,161 | +0.05(+0.36%) |
Jan 21, 2020 | 14.44 | 14.48 | 14.41 | 14.44 | 105,165 | -0.02(-0.12%) |
Jan 17, 2020 | 14.46 | 14.48 | 14.44 | 14.46 | 155,385 | +0.02(+0.13%) |
Jan 16, 2020 | 14.39 | 14.45 | 14.39 | 14.44 | 90,039 | +0.13(+0.88%) |
Jan 15, 2020 | 14.30 | 14.36 | 14.29 | 14.31 | 141,246 | +0.02(+0.11%) |
Jan 14, 2020 | 14.27 | 14.32 | 14.27 | 14.30 | 88,364 | +0.04(+0.27%) |
Jan 13, 2020 | 14.17 | 14.26 | 14.17 | 14.26 | 90,415 | +0.09(+0.64%) |
Jan 10, 2020 | 14.16 | 14.19 | 14.14 | 14.17 | 84,769 | +0.01(+0.05%) |
Jan 09, 2020 | 14.12 | 14.18 | 14.11 | 14.16 | 63,165 | +0.05(+0.32%) |
Jan 08, 2020 | 14.12 | 14.18 | 14.12 | 14.12 | 106,816 | -0.01(-0.09%) |
Jan 07, 2020 | 14.12 | 14.14 | 14.10 | 14.13 | 51,600 | +0.01(+0.05%) |
Jan 06, 2020 | 14.06 | 14.14 | 14.02 | 14.12 | 96,508 | +0.01(+0.09%) |
Jan 03, 2020 | 14.05 | 14.13 | 14.03 | 14.11 | 82,903 | +0.00(+0.00%) |
Jan 02, 2020 | 14.11 | 14.12 | 14.04 | 14.11 | 145,191 | +0.01(+0.09%) |
Dec 31, 2019 | 14.07 | 14.12 | 14.04 | 14.10 | 90,213 | +0.05(+0.34%) |
Dec 30, 2019 | 14.12 | 14.12 | 14.05 | 14.05 | 86,405 | -0.05(-0.39%) |
Dec 27, 2019 | 14.12 | 14.14 | 14.11 | 14.11 | 64,393 | -0.03(-0.18%) |
Dec 26, 2019 | 14.09 | 14.14 | 14.09 | 14.13 | 74,157 | +0.04(+0.25%) |
Dec 24, 2019 | 14.09 | 14.11 | 14.06 | 14.10 | 57,861 | +0.02(+0.12%) |
Dec 23, 2019 | 14.14 | 14.14 | 14.06 | 14.08 | 98,883 | -0.01(-0.04%) |
Dec 20, 2019 | 14.14 | 14.14 | 14.07 | 14.09 | 59,698 | -0.00(-0.03%) |
Dec 19, 2019 | 14.10 | 14.13 | 14.08 | 14.09 | 60,309 | +0.00(+0.03%) |
Dec 18, 2019 | 14.05 | 14.10 | 14.04 | 14.09 | 234,615 | +0.04(+0.27%) |
Dec 17, 2019 | 13.93 | 14.06 | 13.93 | 14.05 | 99,027 | +0.12(+0.87%) |
Dec 16, 2019 | 14.02 | 14.02 | 13.92 | 13.93 | 91,611 | -0.05(-0.37%) |
Dec 13, 2019 | 13.97 | 14.01 | 13.91 | 13.98 | 46,536 | -0.00(-0.01%) |
Dec 12, 2019 | 13.84 | 14.00 | 13.84 | 13.98 | 110,402 | +0.13(+0.93%) |
Dec 11, 2019 | 13.86 | 13.86 | 13.80 | 13.85 | 72,857 | -0.01(-0.07%) |
Dec 10, 2019 | 13.91 | 13.91 | 13.84 | 13.86 | 78,190 | -0.05(-0.35%) |
Dec 09, 2019 | 13.90 | 13.91 | 13.87 | 13.91 | 40,251 | +0.01(+0.05%) |
Dec 06, 2019 | 13.84 | 13.91 | 13.83 | 13.90 | 108,271 | +0.12(+0.88%) |
Dec 05, 2019 | 13.84 | 13.84 | 13.76 | 13.78 | 63,515 | -0.01(-0.05%) |
Dec 04, 2019 | 13.75 | 13.83 | 13.75 | 13.79 | 90,147 | +0.03(+0.23%) |
Dec 03, 2019 | 13.77 | 13.77 | 13.65 | 13.75 | 83,466 | -0.04(-0.28%) |
Dec 02, 2019 | 13.86 | 13.86 | 13.79 | 13.79 | 140,005 | -0.01(-0.09%) |
Nov 29, 2019 | 13.80 | 13.82 | 13.77 | 13.80 | 36,508 | +0.02(+0.16%) |
Nov 27, 2019 | 13.78 | 13.80 | 13.74 | 13.78 | 51,863 | +0.05(+0.38%) |
Nov 26, 2019 | 13.73 | 13.77 | 13.72 | 13.73 | 62,695 | -0.02(-0.12%) |
Nov 25, 2019 | 13.64 | 13.75 | 13.61 | 13.75 | 68,621 | +0.14(+1.06%) |
Nov 22, 2019 | 13.57 | 13.62 | 13.57 | 13.60 | 52,804 | +0.04(+0.27%) |
Nov 21, 2019 | 13.62 | 13.62 | 13.55 | 13.57 | 40,547 | -0.04(-0.26%) |
Nov 20, 2019 | 13.64 | 13.65 | 13.56 | 13.60 | 62,535 | -0.04(-0.29%) |
Nov 19, 2019 | 13.67 | 13.69 | 13.63 | 13.64 | 57,094 | +0.00(+0.02%) |
Nov 18, 2019 | 13.55 | 13.64 | 13.54 | 13.64 | 82,175 | +0.04(+0.30%) |
Nov 15, 2019 | 13.61 | 13.63 | 13.57 | 13.60 | 105,146 | +0.00(+0.03%) |
Nov 14, 2019 | 13.62 | 13.65 | 13.55 | 13.59 | 81,420 | -0.06(-0.46%) |
Nov 13, 2019 | 13.65 | 13.68 | 13.63 | 13.66 | 57,683 | -0.08(-0.58%) |
Nov 12, 2019 | 13.74 | 13.77 | 13.69 | 13.74 | 79,259 | +0.01(+0.08%) |
Nov 11, 2019 | 13.69 | 13.77 | 13.69 | 13.73 | 51,248 | -0.01(-0.09%) |
Nov 08, 2019 | 13.67 | 13.75 | 13.66 | 13.74 | 56,362 | +0.06(+0.42%) |
Nov 07, 2019 | 13.71 | 13.72 | 13.65 | 13.68 | 79,096 | +0.05(+0.37%) |
Nov 06, 2019 | 13.59 | 13.65 | 13.53 | 13.63 | 302,809 | +0.07(+0.51%) |
Nov 05, 2019 | 13.55 | 13.62 | 13.54 | 13.56 | 67,882 | +0.03(+0.19%) |
Nov 04, 2019 | 13.52 | 13.57 | 13.50 | 13.54 | 106,314 | +0.09(+0.69%) |
Nov 01, 2019 | 13.35 | 13.46 | 13.35 | 13.44 | 90,621 | +0.12(+0.87%) |
Oct 31, 2019 | 13.27 | 13.33 | 13.18 | 13.33 | 74,635 | +0.08(+0.57%) |
Oct 30, 2019 | 13.37 | 13.37 | 13.21 | 13.25 | 93,046 | -0.13(-0.95%) |
Oct 29, 2019 | 13.29 | 13.40 | 13.29 | 13.38 | 72,677 | +0.06(+0.48%) |
Oct 28, 2019 | 13.28 | 13.33 | 13.27 | 13.31 | 59,893 | +0.08(+0.57%) |
Oct 25, 2019 | 13.25 | 13.30 | 13.24 | 13.24 | 42,784 | -0.04(-0.29%) |
Oct 24, 2019 | 13.44 | 13.44 | 13.24 | 13.28 | 60,489 | -0.14(-1.04%) |
Oct 23, 2019 | 13.33 | 13.42 | 13.28 | 13.42 | 100,209 | +0.10(+0.71%) |
Oct 22, 2019 | 13.31 | 13.35 | 13.23 | 13.32 | 67,966 | +0.03(+0.19%) |
Oct 21, 2019 | 13.26 | 13.31 | 13.26 | 13.30 | 67,375 | +0.11(+0.83%) |
Oct 18, 2019 | 13.12 | 13.21 | 13.12 | 13.19 | 43,590 | +0.06(+0.46%) |
Oct 17, 2019 | 13.11 | 13.16 | 13.09 | 13.12 | 37,934 | +0.05(+0.41%) |
Oct 16, 2019 | 13.06 | 13.10 | 13.06 | 13.07 | 51,339 | +0.00(+0.02%) |
Oct 15, 2019 | 13.02 | 13.16 | 13.01 | 13.07 | 78,639 | +0.09(+0.68%) |
Oct 14, 2019 | 13.00 | 13.01 | 12.93 | 12.98 | 42,826 | -0.04(-0.29%) |
Oct 11, 2019 | 12.96 | 13.10 | 12.93 | 13.02 | 57,272 | +0.14(+1.12%) |
Oct 10, 2019 | 12.79 | 12.88 | 12.79 | 12.87 | 34,563 | +0.10(+0.79%) |
Oct 09, 2019 | 12.77 | 12.79 | 12.72 | 12.77 | 43,153 | +0.05(+0.40%) |
Oct 08, 2019 | 12.80 | 12.86 | 12.72 | 12.72 | 66,914 | -0.14(-1.12%) |
Oct 07, 2019 | 12.86 | 12.92 | 12.82 | 12.87 | 57,932 | +0.00(+0.00%) |
Oct 04, 2019 | 12.79 | 12.87 | 12.74 | 12.87 | 416,655 | +0.11(+0.89%) |
Oct 03, 2019 | 12.74 | 12.81 | 12.66 | 12.75 | 93,258 | +0.01(+0.05%) |
Oct 02, 2019 | 12.84 | 12.84 | 12.67 | 12.75 | 150,847 | -0.15(-1.17%) |
Oct 01, 2019 | 13.16 | 13.18 | 12.85 | 12.90 | 84,925 | -0.23(-1.72%) |
Sep 30, 2019 | 13.13 | 13.14 | 13.06 | 13.12 | 183,148 | +0.03(+0.19%) |
Sep 27, 2019 | 13.20 | 13.20 | 13.07 | 13.10 | 36,908 | -0.07(-0.52%) |
Sep 26, 2019 | 13.18 | 13.19 | 13.13 | 13.17 | 83,170 | +0.01(+0.05%) |
Sep 25, 2019 | 13.07 | 13.19 | 13.07 | 13.16 | 75,524 | +0.11(+0.87%) |
Sep 24, 2019 | 13.19 | 13.23 | 13.05 | 13.05 | 236,857 | -0.13(-1.00%) |
Sep 23, 2019 | 13.07 | 13.19 | 13.07 | 13.18 | 77,877 | +0.06(+0.42%) |
Sep 20, 2019 | 13.11 | 13.18 | 13.05 | 13.13 | 294,453 | +0.03(+0.24%) |
Sep 19, 2019 | 13.08 | 13.19 | 13.08 | 13.10 | 66,780 | -0.01(-0.05%) |
Sep 18, 2019 | 13.07 | 13.10 | 13.02 | 13.10 | 44,910 | +0.02(+0.19%) |
Sep 17, 2019 | 13.10 | 13.10 | 13.01 | 13.08 | 38,923 | -0.04(-0.29%) |
Sep 16, 2019 | 13.14 | 13.14 | 13.05 | 13.11 | 59,705 | -0.04(-0.28%) |
Sep 13, 2019 | 13.13 | 13.20 | 13.11 | 13.15 | 93,769 | +0.06(+0.43%) |
Sep 12, 2019 | 13.10 | 13.14 | 13.00 | 13.10 | 151,796 | -0.02(-0.18%) |
Sep 11, 2019 | 12.96 | 13.13 | 12.91 | 13.12 | 169,217 | +0.17(+1.34%) |
Sep 10, 2019 | 12.80 | 12.96 | 12.79 | 12.95 | 59,509 | +0.19(+1.47%) |
Sep 09, 2019 | 12.61 | 12.76 | 12.61 | 12.76 | 72,832 | +0.19(+1.54%) |
Sep 06, 2019 | 12.58 | 12.58 | 12.49 | 12.56 | 114,607 | +0.02(+0.15%) |
Sep 05, 2019 | 12.44 | 12.62 | 12.44 | 12.55 | 86,159 | +0.19(+1.57%) |
Sep 04, 2019 | 12.32 | 12.38 | 12.32 | 12.35 | 85,890 | +0.09(+0.71%) |
Sep 03, 2019 | 12.28 | 12.29 | 12.15 | 12.27 | 152,437 | -0.08(-0.64%) |
Aug 30, 2019 | 12.40 | 12.40 | 12.31 | 12.34 | 498,984 | +0.01(+0.08%) |
Aug 29, 2019 | 12.39 | 12.40 | 12.30 | 12.33 | 113,187 | +0.04(+0.30%) |
Aug 28, 2019 | 12.23 | 12.34 | 12.22 | 12.30 | 74,347 | +0.00(+0.00%) |
Aug 27, 2019 | 12.51 | 12.53 | 12.27 | 12.30 | 110,791 | -0.18(-1.45%) |
Aug 26, 2019 | 12.49 | 12.52 | 12.44 | 12.48 | 70,765 | +0.04(+0.30%) |
Aug 23, 2019 | 12.61 | 12.68 | 12.42 | 12.44 | 95,693 | -0.23(-1.82%) |
Aug 22, 2019 | 12.68 | 12.70 | 12.62 | 12.67 | 50,068 | +0.05(+0.40%) |
Aug 21, 2019 | 12.72 | 12.72 | 12.62 | 12.62 | 94,050 | -0.04(-0.35%) |
Aug 20, 2019 | 12.71 | 12.73 | 12.66 | 12.66 | 72,247 | -0.08(-0.64%) |
Aug 19, 2019 | 12.72 | 12.76 | 12.68 | 12.75 | 88,018 | +0.12(+0.98%) |
Aug 16, 2019 | 12.49 | 12.63 | 12.49 | 12.62 | 70,269 | +0.21(+1.70%) |
Aug 15, 2019 | 12.45 | 12.51 | 12.38 | 12.41 | 487,240 | -0.04(-0.30%) |
Aug 14, 2019 | 12.72 | 12.72 | 12.42 | 12.45 | 218,659 | -0.35(-2.76%) |
Aug 13, 2019 | 12.76 | 12.90 | 12.76 | 12.80 | 93,285 | +0.02(+0.17%) |
Aug 12, 2019 | 12.93 | 12.93 | 12.75 | 12.78 | 102,853 | -0.18(-1.41%) |
Aug 09, 2019 | 13.07 | 13.07 | 12.90 | 12.96 | 113,884 | -0.12(-0.95%) |
Aug 08, 2019 | 12.91 | 13.09 | 12.89 | 13.09 | 93,657 | +0.24(+1.88%) |
Aug 07, 2019 | 12.77 | 12.88 | 12.68 | 12.85 | 176,272 | -0.07(-0.58%) |
Aug 06, 2019 | 12.85 | 12.92 | 12.78 | 12.92 | 90,264 | +0.15(+1.16%) |
Aug 05, 2019 | 13.00 | 13.00 | 12.68 | 12.77 | 176,985 | -0.32(-2.41%) |
Aug 02, 2019 | 13.07 | 13.15 | 13.01 | 13.09 | 104,192 | -0.06(-0.47%) |