Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.148 | 9.222 | 8.303 | 8.377 | 806,149 | -1.39(-14.20%) |
Apr 29, 2020 | 9.665 | 10.05 | 9.525 | 9.763 | 463,504 | +0.43(+4.57%) |
Apr 28, 2020 | 9.460 | 9.542 | 9.279 | 9.337 | 293,107 | +0.19(+2.06%) |
Apr 27, 2020 | 8.754 | 9.271 | 8.754 | 9.148 | 461,073 | +0.45(+5.19%) |
Apr 24, 2020 | 8.664 | 8.836 | 8.500 | 8.697 | 304,102 | +0.06(+0.66%) |
Apr 23, 2020 | 8.574 | 8.812 | 8.549 | 8.639 | 287,738 | +0.12(+1.45%) |
Apr 22, 2020 | 8.705 | 8.788 | 8.459 | 8.516 | 310,522 | -0.03(-0.38%) |
Apr 21, 2020 | 8.483 | 8.606 | 8.311 | 8.549 | 315,713 | -0.23(-2.62%) |
Apr 20, 2020 | 8.623 | 8.861 | 8.565 | 8.779 | 391,838 | -0.02(-0.19%) |
Apr 17, 2020 | 8.516 | 8.976 | 8.516 | 8.795 | 429,035 | +0.43(+5.10%) |
Apr 16, 2020 | 8.648 | 8.746 | 8.106 | 8.369 | 483,232 | -0.29(-3.32%) |
Apr 15, 2020 | 8.828 | 9.033 | 8.598 | 8.656 | 359,622 | -0.61(-6.55%) |
Apr 14, 2020 | 9.796 | 9.862 | 9.107 | 9.263 | 350,439 | -0.29(-3.01%) |
Apr 13, 2020 | 10.26 | 10.39 | 9.427 | 9.550 | 271,720 | -0.76(-7.40%) |
Apr 09, 2020 | 9.698 | 10.35 | 9.528 | 10.31 | 512,770 | +0.99(+10.65%) |
Apr 08, 2020 | 9.164 | 9.460 | 8.918 | 9.320 | 420,269 | +0.29(+3.18%) |
Apr 07, 2020 | 9.312 | 9.435 | 8.894 | 9.033 | 465,648 | +0.09(+1.01%) |
Apr 06, 2020 | 8.730 | 8.992 | 8.475 | 8.943 | 452,182 | +0.56(+6.65%) |
Apr 03, 2020 | 8.951 | 9.033 | 8.172 | 8.385 | 515,451 | -0.62(-6.92%) |
Apr 02, 2020 | 8.730 | 9.041 | 8.639 | 9.008 | 453,680 | +0.21(+2.43%) |
Apr 01, 2020 | 8.844 | 9.008 | 8.623 | 8.795 | 593,148 | -0.46(-4.96%) |
Mar 31, 2020 | 9.140 | 9.345 | 9.025 | 9.255 | 451,998 | +0.07(+0.80%) |
Mar 30, 2020 | 8.984 | 9.238 | 8.795 | 9.181 | 326,649 | +0.24(+2.66%) |
Mar 27, 2020 | 8.984 | 9.246 | 8.894 | 8.943 | 388,813 | -0.42(-4.47%) |
Mar 26, 2020 | 8.877 | 9.435 | 8.705 | 9.361 | 543,164 | +0.59(+6.74%) |
Mar 25, 2020 | 9.025 | 9.148 | 8.492 | 8.771 | 603,008 | -0.17(-1.93%) |
Mar 24, 2020 | 8.467 | 8.959 | 8.377 | 8.943 | 675,281 | +0.76(+9.33%) |
Mar 23, 2020 | 8.426 | 8.459 | 7.893 | 8.180 | 618,549 | -0.31(-3.67%) |
Mar 20, 2020 | 9.008 | 9.304 | 8.344 | 8.492 | 1,197,519 | -0.62(-6.84%) |
Mar 19, 2020 | 8.771 | 9.328 | 8.533 | 9.115 | 679,659 | +0.21(+2.40%) |
Mar 18, 2020 | 8.754 | 9.230 | 8.615 | 8.902 | 700,417 | -0.35(-3.81%) |
Mar 17, 2020 | 8.500 | 9.394 | 8.254 | 9.255 | 997,844 | +0.77(+9.09%) |
Mar 16, 2020 | 8.574 | 9.082 | 8.147 | 8.483 | 508,579 | -1.04(-10.94%) |
Mar 13, 2020 | 9.607 | 9.784 | 9.017 | 9.525 | 629,292 | +0.48(+5.35%) |
Mar 12, 2020 | 9.214 | 9.960 | 8.771 | 9.041 | 990,243 | -0.75(-7.71%) |
Mar 11, 2020 | 10.26 | 10.27 | 9.640 | 9.796 | 878,001 | -0.79(-7.44%) |
Mar 10, 2020 | 10.46 | 10.64 | 10.10 | 10.58 | 449,376 | +0.69(+7.01%) |
Mar 09, 2020 | 10.39 | 10.56 | 9.886 | 9.890 | 468,890 | -1.17(-10.57%) |
Mar 06, 2020 | 10.75 | 11.16 | 10.75 | 11.06 | 521,789 | -0.16(-1.39%) |
Mar 05, 2020 | 11.33 | 11.50 | 11.05 | 11.22 | 520,971 | -0.39(-3.32%) |
Mar 04, 2020 | 11.59 | 11.62 | 11.13 | 11.60 | 491,685 | +0.02(+0.21%) |
Mar 03, 2020 | 11.86 | 11.98 | 11.48 | 11.58 | 516,655 | -0.36(-3.02%) |
Mar 02, 2020 | 11.38 | 11.96 | 11.30 | 11.94 | 397,948 | +0.56(+4.90%) |
Feb 28, 2020 | 11.39 | 11.61 | 11.18 | 11.38 | 851,488 | -0.33(-2.80%) |
Feb 27, 2020 | 11.74 | 12.09 | 11.69 | 11.71 | 404,541 | -0.30(-2.49%) |
Feb 26, 2020 | 12.13 | 12.28 | 12.00 | 12.01 | 216,756 | -0.05(-0.44%) |
Feb 25, 2020 | 12.37 | 12.37 | 12.05 | 12.06 | 349,999 | -0.34(-2.71%) |
Feb 24, 2020 | 12.34 | 12.43 | 12.27 | 12.40 | 206,629 | -0.25(-2.01%) |
Feb 21, 2020 | 12.73 | 12.73 | 12.59 | 12.65 | 334,696 | -0.09(-0.71%) |
Feb 20, 2020 | 12.61 | 12.79 | 12.58 | 12.74 | 205,789 | +0.10(+0.78%) |
Feb 19, 2020 | 12.72 | 12.76 | 12.63 | 12.64 | 193,581 | -0.04(-0.32%) |
Feb 18, 2020 | 12.74 | 12.82 | 12.64 | 12.68 | 467,717 | -0.13(-1.02%) |
Feb 14, 2020 | 12.91 | 12.95 | 12.74 | 12.82 | 177,830 | -0.08(-0.64%) |
Feb 13, 2020 | 12.76 | 12.91 | 12.76 | 12.90 | 127,792 | +0.09(+0.67%) |
Feb 12, 2020 | 12.92 | 12.92 | 12.77 | 12.81 | 156,084 | -0.02(-0.19%) |
Feb 11, 2020 | 12.75 | 12.97 | 12.75 | 12.84 | 140,320 | +0.10(+0.77%) |
Feb 10, 2020 | 12.66 | 12.75 | 12.62 | 12.74 | 374,122 | +0.04(+0.32%) |
Feb 07, 2020 | 12.75 | 12.79 | 12.68 | 12.70 | 146,356 | -0.11(-0.89%) |
Feb 06, 2020 | 13.03 | 13.03 | 12.81 | 12.81 | 199,967 | -0.19(-1.44%) |
Feb 05, 2020 | 12.88 | 13.03 | 12.86 | 13.00 | 230,515 | +0.23(+1.82%) |
Feb 04, 2020 | 12.84 | 12.90 | 12.72 | 12.77 | 224,148 | +0.08(+0.64%) |
Feb 03, 2020 | 12.47 | 12.70 | 12.37 | 12.69 | 454,402 | +0.31(+2.47%) |
Jan 31, 2020 | 12.62 | 12.66 | 12.37 | 12.38 | 366,014 | -0.30(-2.35%) |
Jan 30, 2020 | 12.66 | 12.87 | 12.46 | 12.68 | 436,688 | +0.31(+2.54%) |
Jan 29, 2020 | 12.58 | 12.59 | 12.35 | 12.36 | 416,877 | -0.24(-1.87%) |
Jan 28, 2020 | 12.71 | 12.73 | 12.58 | 12.60 | 167,951 | -0.07(-0.55%) |
Jan 27, 2020 | 12.63 | 12.77 | 12.61 | 12.67 | 160,390 | -0.06(-0.48%) |
Jan 24, 2020 | 12.96 | 13.01 | 12.63 | 12.73 | 209,958 | -0.22(-1.73%) |
Jan 23, 2020 | 12.84 | 12.98 | 12.77 | 12.95 | 352,862 | +0.09(+0.66%) |
Jan 22, 2020 | 12.97 | 13.01 | 12.82 | 12.87 | 159,753 | -0.05(-0.38%) |
Jan 21, 2020 | 13.04 | 13.09 | 12.89 | 12.92 | 233,640 | -0.20(-1.55%) |
Jan 17, 2020 | 13.23 | 13.23 | 13.08 | 13.12 | 225,920 | +0.00(+0.00%) |
Jan 16, 2020 | 13.03 | 13.20 | 12.98 | 13.12 | 266,800 | +0.16(+1.23%) |
Jan 15, 2020 | 12.94 | 13.08 | 12.88 | 12.96 | 191,232 | -0.04(-0.28%) |
Jan 14, 2020 | 12.99 | 13.06 | 12.93 | 13.00 | 247,200 | -0.02(-0.13%) |
Jan 13, 2020 | 12.97 | 13.03 | 12.91 | 13.01 | 160,410 | +0.03(+0.25%) |
Jan 10, 2020 | 13.06 | 13.06 | 12.91 | 12.98 | 150,654 | -0.08(-0.62%) |
Jan 09, 2020 | 13.14 | 13.15 | 12.88 | 13.06 | 308,979 | -0.04(-0.28%) |
Jan 08, 2020 | 13.04 | 13.17 | 13.04 | 13.10 | 173,430 | +0.05(+0.41%) |
Jan 07, 2020 | 13.17 | 13.21 | 13.05 | 13.05 | 182,259 | -0.20(-1.48%) |
Jan 06, 2020 | 13.24 | 13.30 | 13.11 | 13.24 | 245,495 | -0.10(-0.73%) |
Jan 03, 2020 | 13.21 | 13.41 | 13.11 | 13.34 | 382,958 | -0.04(-0.30%) |
Jan 02, 2020 | 13.42 | 13.44 | 13.23 | 13.38 | 291,654 | -0.02(-0.18%) |
Dec 31, 2019 | 13.42 | 13.50 | 13.39 | 13.41 | 349,562 | -0.04(-0.30%) |
Dec 30, 2019 | 13.44 | 13.53 | 13.37 | 13.45 | 175,466 | +0.04(+0.30%) |
Dec 27, 2019 | 13.46 | 13.48 | 13.38 | 13.41 | 181,841 | -0.09(-0.66%) |
Dec 26, 2019 | 13.48 | 13.52 | 13.44 | 13.50 | 117,193 | +0.02(+0.12%) |
Dec 24, 2019 | 13.53 | 13.54 | 13.46 | 13.48 | 112,468 | -0.03(-0.24%) |
Dec 23, 2019 | 13.67 | 13.67 | 13.49 | 13.51 | 226,839 | -0.13(-0.93%) |
Dec 20, 2019 | 13.76 | 13.76 | 13.59 | 13.64 | 1,016,762 | -0.07(-0.51%) |
Dec 19, 2019 | 13.61 | 13.72 | 13.54 | 13.71 | 353,546 | +0.13(+0.96%) |
Dec 18, 2019 | 13.69 | 13.81 | 13.54 | 13.58 | 437,588 | -0.11(-0.83%) |
Dec 17, 2019 | 13.51 | 13.72 | 13.49 | 13.69 | 236,044 | +0.22(+1.60%) |
Dec 16, 2019 | 13.32 | 13.51 | 13.32 | 13.47 | 481,647 | +0.20(+1.47%) |
Dec 13, 2019 | 13.32 | 13.38 | 13.19 | 13.28 | 186,752 | -0.05(-0.40%) |
Dec 12, 2019 | 13.18 | 13.41 | 13.18 | 13.33 | 376,495 | +0.20(+1.55%) |
Dec 11, 2019 | 13.18 | 13.18 | 13.07 | 13.13 | 180,749 | +0.01(+0.06%) |
Dec 10, 2019 | 13.17 | 13.17 | 13.09 | 13.12 | 161,180 | +0.00(+0.03%) |
Dec 09, 2019 | 13.06 | 13.15 | 12.92 | 13.12 | 407,352 | +0.00(+0.03%) |
Dec 06, 2019 | 13.15 | 13.21 | 13.10 | 13.11 | 321,444 | +0.15(+1.13%) |
Dec 05, 2019 | 13.15 | 13.15 | 12.93 | 12.97 | 347,832 | +0.15(+1.14%) |
Dec 04, 2019 | 12.85 | 13.01 | 12.81 | 12.82 | 253,241 | -0.01(-0.06%) |
Dec 03, 2019 | 12.88 | 12.88 | 12.71 | 12.83 | 168,942 | -0.10(-0.76%) |
Dec 02, 2019 | 13.15 | 13.19 | 12.89 | 12.93 | 317,226 | -0.15(-1.12%) |
Nov 29, 2019 | 13.06 | 13.13 | 12.94 | 13.07 | 154,828 | +0.01(+0.06%) |
Nov 27, 2019 | 13.12 | 13.15 | 13.04 | 13.06 | 181,104 | +0.05(+0.37%) |
Nov 26, 2019 | 12.96 | 13.14 | 12.96 | 13.01 | 417,686 | -0.05(-0.40%) |
Nov 25, 2019 | 12.84 | 13.17 | 12.82 | 13.07 | 345,825 | +0.20(+1.55%) |
Nov 22, 2019 | 12.99 | 13.03 | 12.79 | 12.87 | 124,747 | -0.03(-0.22%) |
Nov 21, 2019 | 13.03 | 13.03 | 12.83 | 12.90 | 169,809 | -0.09(-0.72%) |
Nov 20, 2019 | 13.03 | 13.12 | 12.93 | 12.99 | 290,860 | -0.09(-0.69%) |
Nov 19, 2019 | 13.07 | 13.15 | 13.01 | 13.08 | 191,451 | +0.06(+0.47%) |
Nov 18, 2019 | 12.93 | 13.05 | 12.87 | 13.02 | 186,377 | +0.06(+0.47%) |
Nov 15, 2019 | 13.07 | 13.11 | 12.94 | 12.96 | 426,055 | -0.06(-0.44%) |
Nov 14, 2019 | 13.01 | 13.06 | 12.96 | 13.01 | 140,139 | +0.00(+0.00%) |
Nov 13, 2019 | 13.02 | 13.06 | 12.97 | 13.01 | 133,538 | -0.11(-0.81%) |
Nov 12, 2019 | 13.11 | 13.17 | 13.06 | 13.12 | 181,703 | +0.05(+0.37%) |
Nov 11, 2019 | 13.06 | 13.14 | 12.99 | 13.07 | 206,835 | +0.02(+0.16%) |
Nov 08, 2019 | 13.01 | 13.07 | 12.95 | 13.05 | 219,166 | +0.02(+0.16%) |
Nov 07, 2019 | 13.03 | 13.09 | 12.97 | 13.03 | 224,068 | +0.10(+0.79%) |
Nov 06, 2019 | 12.99 | 13.03 | 12.90 | 12.93 | 200,435 | -0.09(-0.68%) |
Nov 05, 2019 | 12.97 | 13.08 | 12.88 | 13.02 | 233,638 | +0.11(+0.88%) |
Nov 04, 2019 | 12.89 | 12.94 | 12.80 | 12.91 | 325,464 | +0.13(+0.98%) |
Nov 01, 2019 | 12.70 | 12.78 | 12.62 | 12.78 | 251,301 | +0.08(+0.67%) |
Oct 31, 2019 | 12.78 | 12.80 | 12.52 | 12.69 | 245,408 | -0.17(-1.32%) |
Oct 30, 2019 | 12.83 | 12.93 | 12.74 | 12.86 | 172,366 | -0.03(-0.25%) |
Oct 29, 2019 | 12.71 | 12.95 | 12.71 | 12.90 | 280,039 | +0.11(+0.82%) |
Oct 28, 2019 | 12.72 | 12.95 | 12.72 | 12.79 | 302,760 | +0.06(+0.44%) |
Oct 25, 2019 | 12.99 | 13.02 | 12.70 | 12.74 | 280,735 | -0.21(-1.62%) |
Oct 24, 2019 | 12.93 | 13.03 | 12.57 | 12.95 | 553,964 | +0.46(+3.69%) |
Oct 23, 2019 | 12.36 | 12.49 | 12.21 | 12.48 | 238,549 | +0.15(+1.18%) |
Oct 22, 2019 | 12.33 | 12.53 | 12.23 | 12.34 | 261,131 | -0.02(-0.20%) |
Oct 21, 2019 | 12.31 | 12.44 | 12.31 | 12.36 | 211,886 | +0.19(+1.59%) |
Oct 18, 2019 | 12.11 | 12.24 | 12.06 | 12.17 | 248,951 | +0.02(+0.20%) |
Oct 17, 2019 | 12.02 | 12.15 | 12.01 | 12.14 | 252,551 | +0.16(+1.35%) |
Oct 16, 2019 | 12.00 | 12.12 | 11.95 | 11.98 | 159,804 | -0.02(-0.14%) |
Oct 15, 2019 | 11.85 | 12.05 | 11.81 | 12.00 | 243,344 | +0.19(+1.57%) |
Oct 14, 2019 | 11.77 | 11.86 | 11.75 | 11.81 | 133,781 | -0.01(-0.07%) |
Oct 11, 2019 | 11.81 | 12.02 | 11.81 | 11.82 | 285,311 | +0.16(+1.39%) |
Oct 10, 2019 | 11.68 | 11.78 | 11.64 | 11.66 | 180,583 | +0.02(+0.14%) |
Oct 09, 2019 | 11.68 | 11.73 | 11.57 | 11.64 | 148,763 | +0.03(+0.28%) |
Oct 08, 2019 | 11.68 | 11.72 | 11.55 | 11.61 | 271,556 | -0.16(-1.37%) |
Oct 07, 2019 | 11.76 | 11.83 | 11.71 | 11.77 | 225,355 | +0.00(+0.03%) |
Oct 04, 2019 | 11.66 | 11.77 | 11.55 | 11.77 | 297,554 | +0.12(+1.01%) |
Oct 03, 2019 | 11.68 | 11.76 | 11.52 | 11.65 | 282,543 | -0.06(-0.48%) |
Oct 02, 2019 | 11.67 | 11.75 | 11.60 | 11.71 | 361,644 | -0.01(-0.07%) |
Oct 01, 2019 | 11.97 | 12.06 | 11.61 | 11.72 | 362,554 | -0.19(-1.63%) |
Sep 30, 2019 | 12.06 | 12.10 | 11.89 | 11.91 | 273,927 | -0.10(-0.84%) |
Sep 27, 2019 | 12.06 | 12.19 | 11.91 | 12.01 | 426,173 | +0.01(+0.10%) |
Sep 26, 2019 | 12.14 | 12.14 | 11.98 | 12.00 | 206,126 | -0.11(-0.90%) |
Sep 25, 2019 | 11.88 | 12.14 | 11.88 | 12.11 | 579,310 | +0.27(+2.29%) |
Sep 24, 2019 | 11.94 | 11.98 | 11.78 | 11.84 | 565,463 | -0.08(-0.68%) |
Sep 23, 2019 | 11.84 | 12.02 | 11.79 | 11.92 | 425,344 | -0.03(-0.27%) |
Sep 20, 2019 | 11.82 | 12.00 | 11.75 | 11.95 | 898,106 | +0.17(+1.44%) |
Sep 19, 2019 | 11.93 | 12.11 | 11.77 | 11.78 | 376,962 | -0.13(-1.09%) |
Sep 18, 2019 | 11.93 | 12.01 | 11.85 | 11.91 | 404,330 | -0.02(-0.14%) |
Sep 17, 2019 | 11.93 | 11.95 | 11.76 | 11.93 | 260,965 | -0.03(-0.27%) |
Sep 16, 2019 | 12.01 | 12.15 | 11.95 | 11.96 | 383,215 | -0.10(-0.81%) |
Sep 13, 2019 | 12.02 | 12.09 | 11.89 | 12.06 | 398,842 | +0.15(+1.29%) |
Sep 12, 2019 | 11.84 | 11.96 | 11.68 | 11.90 | 521,943 | +0.05(+0.41%) |
Sep 11, 2019 | 11.68 | 11.91 | 11.46 | 11.85 | 509,073 | +0.22(+1.88%) |
Sep 10, 2019 | 11.60 | 11.70 | 11.47 | 11.64 | 575,075 | +0.04(+0.35%) |
Sep 09, 2019 | 11.39 | 11.68 | 11.33 | 11.60 | 326,938 | +0.27(+2.43%) |
Sep 06, 2019 | 11.44 | 11.46 | 11.27 | 11.32 | 230,772 | -0.04(-0.36%) |
Sep 05, 2019 | 11.24 | 11.51 | 11.24 | 11.36 | 411,679 | +0.20(+1.81%) |
Sep 04, 2019 | 11.22 | 11.26 | 11.12 | 11.16 | 167,945 | -0.01(-0.07%) |
Sep 03, 2019 | 11.30 | 11.30 | 11.07 | 11.17 | 273,777 | -0.19(-1.64%) |
Aug 30, 2019 | 11.41 | 11.42 | 11.25 | 11.35 | 283,703 | +0.02(+0.14%) |
Aug 29, 2019 | 11.30 | 11.43 | 11.30 | 11.34 | 186,678 | +0.13(+1.15%) |
Aug 28, 2019 | 11.09 | 11.34 | 11.09 | 11.21 | 151,897 | +0.11(+0.95%) |
Aug 27, 2019 | 11.40 | 11.41 | 11.10 | 11.10 | 286,728 | -0.24(-2.14%) |
Aug 26, 2019 | 11.32 | 11.38 | 11.22 | 11.34 | 296,131 | +0.18(+1.59%) |
Aug 23, 2019 | 11.43 | 11.43 | 11.12 | 11.17 | 435,325 | -0.26(-2.27%) |
Aug 22, 2019 | 11.47 | 11.55 | 11.41 | 11.43 | 240,673 | -0.03(-0.28%) |
Aug 21, 2019 | 11.43 | 11.48 | 11.36 | 11.46 | 252,941 | +0.15(+1.29%) |
Aug 20, 2019 | 11.42 | 11.42 | 11.30 | 11.31 | 286,513 | -0.14(-1.20%) |
Aug 19, 2019 | 11.60 | 11.61 | 11.44 | 11.45 | 197,668 | +0.01(+0.07%) |
Aug 16, 2019 | 11.16 | 11.48 | 11.16 | 11.44 | 547,867 | +0.32(+2.83%) |
Aug 15, 2019 | 11.15 | 11.29 | 11.12 | 11.13 | 192,097 | +0.01(+0.07%) |
Aug 14, 2019 | 11.10 | 11.17 | 11.05 | 11.12 | 491,402 | -0.18(-1.57%) |
Aug 13, 2019 | 11.34 | 11.47 | 11.28 | 11.30 | 233,366 | -0.05(-0.43%) |
Aug 12, 2019 | 11.19 | 11.37 | 11.19 | 11.34 | 308,096 | +0.02(+0.21%) |
Aug 09, 2019 | 11.34 | 11.36 | 11.22 | 11.32 | 286,548 | +0.00(+0.00%) |
Aug 08, 2019 | 11.19 | 11.45 | 11.13 | 11.32 | 453,416 | +0.16(+1.45%) |
Aug 07, 2019 | 11.09 | 11.18 | 10.97 | 11.16 | 326,708 | -0.08(-0.71%) |
Aug 06, 2019 | 11.23 | 11.34 | 11.10 | 11.24 | 289,576 | +0.05(+0.43%) |
Aug 05, 2019 | 11.21 | 11.29 | 11.03 | 11.19 | 399,373 | -0.24(-2.11%) |
Aug 02, 2019 | 11.49 | 11.53 | 11.29 | 11.43 | 337,074 | -0.06(-0.49%) |
Aug 01, 2019 | 11.91 | 11.94 | 11.44 | 11.49 | 557,469 | -0.41(-3.44%) |
Jul 31, 2019 | 11.91 | 12.09 | 11.86 | 11.90 | 570,080 | +0.02(+0.14%) |
Jul 30, 2019 | 11.62 | 11.90 | 11.54 | 11.88 | 446,004 | +0.25(+2.14%) |
Jul 29, 2019 | 11.75 | 11.86 | 11.63 | 11.63 | 581,831 | -0.12(-1.02%) |
Jul 26, 2019 | 11.62 | 11.83 | 11.62 | 11.75 | 341,811 | +0.11(+0.96%) |
Jul 25, 2019 | 11.46 | 11.80 | 11.09 | 11.64 | 523,414 | -0.43(-3.52%) |
Jul 24, 2019 | 11.86 | 12.15 | 11.86 | 12.06 | 379,963 | +0.21(+1.76%) |
Jul 23, 2019 | 11.87 | 11.91 | 11.70 | 11.86 | 303,663 | -0.02(-0.13%) |
Jul 22, 2019 | 11.87 | 11.90 | 11.75 | 11.87 | 163,001 | -0.03(-0.24%) |
Jul 19, 2019 | 11.88 | 12.07 | 11.88 | 11.90 | 308,777 | -0.04(-0.37%) |
Jul 18, 2019 | 11.86 | 12.01 | 11.85 | 11.94 | 148,780 | +0.06(+0.47%) |
Jul 17, 2019 | 11.99 | 11.99 | 11.81 | 11.89 | 238,461 | -0.12(-1.00%) |
Jul 16, 2019 | 12.04 | 12.13 | 11.97 | 12.01 | 188,938 | -0.03(-0.27%) |
Jul 15, 2019 | 12.23 | 12.23 | 12.01 | 12.04 | 220,261 | -0.18(-1.51%) |
Jul 12, 2019 | 12.19 | 12.29 | 12.13 | 12.23 | 198,205 | +0.07(+0.59%) |
Jul 11, 2019 | 12.13 | 12.18 | 12.04 | 12.15 | 159,997 | +0.03(+0.26%) |
Jul 10, 2019 | 12.19 | 12.29 | 12.10 | 12.12 | 187,996 | -0.07(-0.59%) |
Jul 09, 2019 | 12.10 | 12.19 | 12.06 | 12.19 | 230,282 | +0.06(+0.53%) |
Jul 08, 2019 | 12.26 | 12.35 | 12.09 | 12.13 | 154,594 | -0.22(-1.75%) |
Jul 05, 2019 | 12.21 | 12.35 | 12.16 | 12.35 | 282,474 | +0.18(+1.52%) |
Jul 03, 2019 | 12.07 | 12.19 | 12.07 | 12.16 | 74,046 | +0.10(+0.87%) |
Jul 02, 2019 | 12.17 | 12.21 | 11.90 | 12.06 | 269,535 | -0.14(-1.18%) |
Jul 01, 2019 | 12.39 | 12.51 | 12.19 | 12.20 | 365,420 | -0.14(-1.11%) |
Jun 28, 2019 | 12.06 | 12.40 | 12.06 | 12.34 | 783,973 | +0.35(+2.95%) |
Jun 27, 2019 | 11.64 | 11.98 | 11.64 | 11.98 | 308,420 | +0.34(+2.96%) |
Jun 26, 2019 | 11.79 | 11.91 | 11.60 | 11.64 | 420,165 | -0.15(-1.29%) |
Jun 25, 2019 | 11.67 | 11.84 | 11.55 | 11.79 | 272,934 | +0.08(+0.68%) |
Jun 24, 2019 | 11.70 | 11.83 | 11.66 | 11.71 | 268,025 | +0.02(+0.21%) |
Jun 21, 2019 | 11.70 | 11.82 | 11.66 | 11.69 | 577,041 | -0.06(-0.55%) |
Jun 20, 2019 | 11.85 | 11.85 | 11.53 | 11.75 | 330,146 | -0.02(-0.14%) |
Jun 19, 2019 | 11.80 | 11.95 | 11.69 | 11.77 | 328,985 | -0.07(-0.61%) |
Jun 18, 2019 | 11.64 | 11.94 | 11.64 | 11.84 | 281,254 | +0.23(+2.00%) |
Jun 17, 2019 | 11.82 | 11.85 | 11.59 | 11.61 | 236,726 | -0.20(-1.70%) |
Jun 14, 2019 | 11.86 | 11.90 | 11.70 | 11.81 | 234,980 | -0.06(-0.47%) |
Jun 13, 2019 | 11.97 | 12.03 | 11.82 | 11.86 | 311,753 | -0.04(-0.34%) |
Jun 12, 2019 | 12.03 | 12.05 | 11.89 | 11.90 | 256,527 | -0.14(-1.13%) |
Jun 11, 2019 | 12.02 | 12.14 | 11.94 | 12.04 | 298,692 | +0.06(+0.54%) |
Jun 10, 2019 | 11.86 | 12.03 | 11.86 | 11.98 | 213,763 | +0.20(+1.70%) |
Jun 07, 2019 | 11.75 | 11.80 | 11.67 | 11.78 | 167,415 | +0.01(+0.07%) |
Jun 06, 2019 | 11.78 | 11.87 | 11.63 | 11.77 | 192,155 | -0.06(-0.48%) |
Jun 05, 2019 | 12.00 | 12.00 | 11.76 | 11.82 | 255,036 | -0.18(-1.54%) |
Jun 04, 2019 | 11.77 | 12.02 | 11.70 | 12.01 | 316,896 | +0.42(+3.60%) |
Jun 03, 2019 | 11.52 | 11.70 | 11.51 | 11.59 | 337,107 | +0.08(+0.70%) |
May 31, 2019 | 11.57 | 11.58 | 11.47 | 11.51 | 279,108 | -0.18(-1.51%) |
May 30, 2019 | 11.82 | 11.95 | 11.61 | 11.69 | 212,707 | -0.14(-1.15%) |
May 29, 2019 | 11.71 | 11.85 | 11.62 | 11.82 | 200,310 | +0.04(+0.34%) |
May 28, 2019 | 11.93 | 11.94 | 11.76 | 11.78 | 193,365 | -0.14(-1.21%) |
May 24, 2019 | 11.88 | 11.98 | 11.82 | 11.93 | 140,364 | +0.15(+1.29%) |
May 23, 2019 | 12.08 | 12.20 | 11.66 | 11.78 | 269,868 | -0.43(-3.48%) |
May 22, 2019 | 12.12 | 12.26 | 12.06 | 12.20 | 230,584 | +0.02(+0.20%) |
May 21, 2019 | 12.19 | 12.24 | 12.14 | 12.18 | 341,258 | +0.02(+0.20%) |
May 20, 2019 | 12.09 | 12.23 | 12.09 | 12.15 | 274,436 | +0.01(+0.07%) |
May 17, 2019 | 12.20 | 12.34 | 12.11 | 12.15 | 225,007 | -0.06(-0.53%) |
May 16, 2019 | 12.15 | 12.30 | 12.15 | 12.21 | 145,470 | +0.12(+1.00%) |
May 15, 2019 | 12.13 | 12.14 | 11.95 | 12.09 | 166,413 | -0.13(-1.05%) |
May 14, 2019 | 12.07 | 12.27 | 12.06 | 12.22 | 211,730 | +0.10(+0.86%) |
May 13, 2019 | 12.22 | 12.26 | 12.02 | 12.11 | 282,955 | -0.29(-2.33%) |
May 10, 2019 | 12.31 | 12.43 | 12.16 | 12.40 | 205,186 | +0.04(+0.32%) |
May 09, 2019 | 12.26 | 12.39 | 12.15 | 12.36 | 160,667 | +0.02(+0.19%) |
May 08, 2019 | 12.42 | 12.47 | 12.28 | 12.34 | 216,325 | -0.12(-0.96%) |
May 07, 2019 | 12.55 | 12.66 | 12.36 | 12.46 | 257,211 | -0.22(-1.76%) |
May 06, 2019 | 12.48 | 12.72 | 12.48 | 12.68 | 280,584 | +0.02(+0.19%) |
May 03, 2019 | 12.44 | 12.70 | 12.44 | 12.66 | 295,417 | +0.29(+2.32%) |
May 02, 2019 | 12.11 | 12.47 | 12.06 | 12.37 | 579,862 | +0.50(+4.23%) |