Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.59 | 10.61 | 10.56 | 10.59 | 287,853 | +0.01(+0.12%) |
Jul 30, 2020 | 10.52 | 10.63 | 10.51 | 10.58 | 289,291 | -0.04(-0.41%) |
Jul 29, 2020 | 10.57 | 10.68 | 10.57 | 10.62 | 304,284 | +0.05(+0.47%) |
Jul 28, 2020 | 10.57 | 10.65 | 10.57 | 10.57 | 146,900 | -0.07(-0.64%) |
Jul 27, 2020 | 10.58 | 10.67 | 10.58 | 10.64 | 226,415 | +0.02(+0.23%) |
Jul 24, 2020 | 10.45 | 10.61 | 10.45 | 10.61 | 234,946 | +0.14(+1.31%) |
Jul 23, 2020 | 10.56 | 10.56 | 10.45 | 10.48 | 373,629 | -0.01(-0.12%) |
Jul 22, 2020 | 10.48 | 10.52 | 10.47 | 10.49 | 172,260 | +0.02(+0.24%) |
Jul 21, 2020 | 10.47 | 10.51 | 10.46 | 10.47 | 159,530 | +0.03(+0.30%) |
Jul 20, 2020 | 10.38 | 10.43 | 10.38 | 10.43 | 134,167 | -0.01(-0.06%) |
Jul 17, 2020 | 10.34 | 10.45 | 10.34 | 10.44 | 235,429 | +0.11(+1.02%) |
Jul 16, 2020 | 10.38 | 10.43 | 10.34 | 10.34 | 136,399 | -0.06(-0.60%) |
Jul 15, 2020 | 10.41 | 10.45 | 10.38 | 10.40 | 328,606 | +0.01(+0.12%) |
Jul 14, 2020 | 10.44 | 10.45 | 10.34 | 10.38 | 362,819 | -0.06(-0.60%) |
Jul 13, 2020 | 10.39 | 10.52 | 10.39 | 10.45 | 392,302 | +0.06(+0.59%) |
Jul 10, 2020 | 10.41 | 10.45 | 10.36 | 10.39 | 214,135 | -0.02(-0.24%) |
Jul 09, 2020 | 10.45 | 10.48 | 10.36 | 10.41 | 233,363 | -0.07(-0.65%) |
Jul 08, 2020 | 10.46 | 10.53 | 10.40 | 10.48 | 260,376 | +0.09(+0.83%) |
Jul 07, 2020 | 10.31 | 10.50 | 10.31 | 10.39 | 292,550 | -0.02(-0.24%) |
Jul 06, 2020 | 10.54 | 10.56 | 10.36 | 10.42 | 377,521 | +0.15(+1.50%) |
Jul 02, 2020 | 10.18 | 10.29 | 10.17 | 10.26 | 223,735 | +0.14(+1.40%) |
Jul 01, 2020 | 10.24 | 10.32 | 10.12 | 10.12 | 165,710 | -0.12(-1.14%) |
Jun 30, 2020 | 10.09 | 10.25 | 10.08 | 10.24 | 489,987 | +0.20(+1.96%) |
Jun 29, 2020 | 10.06 | 10.09 | 9.983 | 10.04 | 232,751 | -0.06(-0.55%) |
Jun 26, 2020 | 10.02 | 10.15 | 10.02 | 10.10 | 366,764 | +0.02(+0.18%) |
Jun 25, 2020 | 10.23 | 10.23 | 10.07 | 10.08 | 367,654 | -0.10(-0.97%) |
Jun 24, 2020 | 10.28 | 10.29 | 10.17 | 10.18 | 275,979 | -0.10(-1.02%) |
Jun 23, 2020 | 10.29 | 10.35 | 10.23 | 10.28 | 195,506 | +0.06(+0.60%) |
Jun 22, 2020 | 10.20 | 10.29 | 10.20 | 10.22 | 208,977 | -0.07(-0.72%) |
Jun 19, 2020 | 10.27 | 10.31 | 10.23 | 10.29 | 163,693 | +0.11(+1.09%) |
Jun 18, 2020 | 10.26 | 10.32 | 10.18 | 10.18 | 357,983 | -0.11(-1.07%) |
Jun 17, 2020 | 10.34 | 10.42 | 10.28 | 10.29 | 322,033 | -0.04(-0.42%) |
Jun 16, 2020 | 10.39 | 10.47 | 10.30 | 10.34 | 411,140 | +0.08(+0.77%) |
Jun 15, 2020 | 10.05 | 10.31 | 10.05 | 10.26 | 481,060 | +0.01(+0.12%) |
Jun 12, 2020 | 10.14 | 10.26 | 10.05 | 10.25 | 348,578 | +0.27(+2.68%) |
Jun 11, 2020 | 10.39 | 10.44 | 9.899 | 9.978 | 479,143 | -0.63(-5.90%) |
Jun 10, 2020 | 10.64 | 10.64 | 10.50 | 10.60 | 242,575 | +0.04(+0.35%) |
Jun 09, 2020 | 10.57 | 10.65 | 10.52 | 10.57 | 276,198 | -0.10(-0.97%) |
Jun 08, 2020 | 10.68 | 10.68 | 10.54 | 10.67 | 499,505 | +0.13(+1.27%) |
Jun 05, 2020 | 10.58 | 10.65 | 10.50 | 10.54 | 323,715 | +0.06(+0.58%) |
Jun 04, 2020 | 10.39 | 10.51 | 10.34 | 10.48 | 307,750 | -0.05(-0.46%) |
Jun 03, 2020 | 10.39 | 10.56 | 10.33 | 10.52 | 608,280 | +0.22(+2.12%) |
Jun 02, 2020 | 10.20 | 10.31 | 10.12 | 10.31 | 319,291 | +0.17(+1.68%) |
Jun 01, 2020 | 10.05 | 10.17 | 10.03 | 10.14 | 252,109 | +0.09(+0.91%) |
May 29, 2020 | 10.05 | 10.05 | 9.966 | 10.05 | 206,644 | +0.07(+0.67%) |
May 28, 2020 | 9.905 | 9.997 | 9.887 | 9.978 | 280,501 | +0.09(+0.92%) |
May 27, 2020 | 9.839 | 9.936 | 9.760 | 9.887 | 316,347 | +0.12(+1.18%) |
May 26, 2020 | 10.02 | 10.08 | 9.748 | 9.772 | 398,157 | -0.14(-1.41%) |
May 22, 2020 | 9.893 | 9.942 | 9.858 | 9.912 | 294,406 | +0.05(+0.49%) |
May 21, 2020 | 9.918 | 9.960 | 9.826 | 9.863 | 316,474 | +0.02(+0.25%) |
May 20, 2020 | 9.778 | 9.863 | 9.772 | 9.839 | 221,615 | +0.13(+1.31%) |
May 19, 2020 | 9.681 | 9.796 | 9.681 | 9.711 | 335,096 | +0.11(+1.14%) |
May 18, 2020 | 9.517 | 9.675 | 9.517 | 9.602 | 356,205 | +0.15(+1.61%) |
May 15, 2020 | 9.110 | 9.523 | 9.086 | 9.450 | 306,097 | +0.18(+1.90%) |
May 14, 2020 | 9.322 | 9.438 | 8.952 | 9.274 | 414,775 | -0.21(-2.18%) |
May 13, 2020 | 9.596 | 9.650 | 9.189 | 9.480 | 427,574 | -0.18(-1.89%) |
May 12, 2020 | 9.741 | 9.760 | 9.632 | 9.663 | 706,758 | -0.02(-0.19%) |
May 11, 2020 | 9.735 | 9.735 | 9.597 | 9.681 | 847,564 | -0.01(-0.06%) |
May 08, 2020 | 9.681 | 9.729 | 9.585 | 9.687 | 566,822 | +0.12(+1.25%) |
May 07, 2020 | 9.735 | 9.765 | 9.561 | 9.567 | 270,981 | -0.09(-0.93%) |
May 06, 2020 | 9.789 | 9.789 | 9.603 | 9.657 | 198,404 | -0.13(-1.35%) |
May 05, 2020 | 9.627 | 9.855 | 9.627 | 9.789 | 249,927 | +0.25(+2.64%) |
May 04, 2020 | 9.687 | 9.687 | 9.315 | 9.537 | 312,529 | -0.16(-1.61%) |
May 01, 2020 | 9.861 | 9.895 | 9.627 | 9.693 | 285,578 | -0.30(-3.00%) |
Apr 30, 2020 | 9.711 | 10.02 | 9.663 | 9.993 | 663,115 | +0.24(+2.46%) |
Apr 29, 2020 | 9.435 | 9.753 | 9.429 | 9.753 | 510,698 | +0.38(+4.10%) |
Apr 28, 2020 | 9.153 | 9.369 | 9.100 | 9.369 | 333,603 | +0.27(+2.97%) |
Apr 27, 2020 | 9.195 | 9.255 | 9.082 | 9.100 | 404,244 | -0.13(-1.43%) |
Apr 24, 2020 | 9.489 | 9.507 | 9.228 | 9.231 | 321,755 | -0.14(-1.47%) |
Apr 23, 2020 | 9.279 | 9.483 | 9.192 | 9.369 | 514,034 | +0.27(+2.97%) |
Apr 22, 2020 | 9.135 | 9.150 | 8.986 | 9.100 | 291,116 | +0.16(+1.81%) |
Apr 21, 2020 | 9.052 | 9.072 | 8.848 | 8.938 | 308,054 | -0.19(-2.04%) |
Apr 20, 2020 | 9.297 | 9.379 | 9.070 | 9.123 | 423,279 | -0.22(-2.31%) |
Apr 17, 2020 | 9.375 | 9.417 | 9.303 | 9.339 | 243,400 | +0.12(+1.30%) |
Apr 16, 2020 | 9.465 | 9.567 | 9.141 | 9.219 | 434,479 | -0.31(-3.27%) |
Apr 15, 2020 | 9.447 | 9.555 | 9.267 | 9.531 | 223,154 | -0.12(-1.24%) |
Apr 14, 2020 | 9.603 | 9.687 | 9.393 | 9.651 | 871,594 | +0.28(+2.94%) |
Apr 13, 2020 | 9.654 | 9.714 | 9.045 | 9.376 | 1,153,745 | -0.28(-2.88%) |
Apr 09, 2020 | 9.459 | 9.992 | 9.358 | 9.654 | 921,669 | +0.61(+6.75%) |
Apr 08, 2020 | 8.600 | 9.060 | 8.600 | 9.044 | 549,770 | +0.56(+6.63%) |
Apr 07, 2020 | 8.588 | 8.902 | 8.476 | 8.482 | 495,599 | +0.11(+1.34%) |
Apr 06, 2020 | 8.055 | 8.535 | 8.055 | 8.369 | 617,647 | +0.46(+5.84%) |
Apr 03, 2020 | 8.150 | 8.191 | 7.789 | 7.907 | 550,232 | -0.30(-3.61%) |
Apr 02, 2020 | 8.120 | 8.393 | 8.109 | 8.203 | 414,339 | -0.01(-0.07%) |
Apr 01, 2020 | 8.517 | 8.636 | 8.203 | 8.209 | 643,141 | -0.49(-5.59%) |
Mar 31, 2020 | 8.665 | 8.973 | 8.565 | 8.695 | 846,252 | +0.04(+0.41%) |
Mar 30, 2020 | 8.748 | 8.873 | 8.541 | 8.659 | 535,255 | -0.08(-0.88%) |
Mar 27, 2020 | 8.582 | 8.736 | 8.317 | 8.736 | 407,905 | +0.08(+0.96%) |
Mar 26, 2020 | 8.659 | 8.659 | 8.144 | 8.653 | 1,481,013 | +0.15(+1.74%) |
Mar 25, 2020 | 7.866 | 8.884 | 7.700 | 8.505 | 666,401 | +0.53(+6.69%) |
Mar 24, 2020 | 7.670 | 8.120 | 7.575 | 7.972 | 1,046,349 | +0.60(+8.11%) |
Mar 23, 2020 | 7.907 | 7.937 | 6.835 | 7.374 | 1,137,472 | -0.71(-8.79%) |
Mar 20, 2020 | 7.575 | 8.387 | 7.505 | 8.085 | 1,379,718 | +0.76(+10.44%) |
Mar 19, 2020 | 6.278 | 7.445 | 6.249 | 7.321 | 1,431,075 | +0.82(+12.57%) |
Mar 18, 2020 | 8.215 | 8.215 | 6.160 | 6.503 | 2,076,232 | -2.38(-26.75%) |
Mar 17, 2020 | 8.908 | 9.489 | 8.796 | 8.879 | 1,703,751 | -0.00(-0.01%) |
Mar 16, 2020 | 8.862 | 9.271 | 8.832 | 8.879 | 1,079,269 | -0.96(-9.80%) |
Mar 13, 2020 | 10.90 | 11.18 | 9.125 | 9.844 | 1,747,542 | +0.65(+7.12%) |
Mar 12, 2020 | 9.364 | 9.730 | 8.338 | 9.189 | 1,542,032 | -1.23(-11.78%) |
Mar 11, 2020 | 11.07 | 11.07 | 10.41 | 10.42 | 1,115,072 | -0.81(-7.19%) |
Mar 10, 2020 | 11.21 | 11.27 | 11.01 | 11.22 | 519,760 | +0.22(+1.97%) |
Mar 09, 2020 | 11.32 | 11.43 | 10.52 | 11.01 | 1,063,901 | -1.10(-9.08%) |
Mar 06, 2020 | 12.08 | 12.18 | 11.98 | 12.11 | 397,580 | -0.22(-1.76%) |
Mar 05, 2020 | 12.38 | 12.43 | 12.26 | 12.32 | 375,276 | -0.15(-1.22%) |
Mar 04, 2020 | 12.30 | 12.49 | 12.27 | 12.47 | 315,187 | +0.37(+3.04%) |
Mar 03, 2020 | 12.25 | 12.39 | 12.10 | 12.11 | 443,918 | -0.11(-0.86%) |
Mar 02, 2020 | 11.85 | 12.40 | 11.74 | 12.21 | 749,624 | +0.44(+3.72%) |
Feb 28, 2020 | 11.98 | 11.99 | 11.59 | 11.77 | 1,193,940 | -0.39(-3.18%) |
Feb 27, 2020 | 12.42 | 12.43 | 12.09 | 12.16 | 850,325 | -0.35(-2.80%) |
Feb 26, 2020 | 12.38 | 12.60 | 12.38 | 12.51 | 624,672 | +0.09(+0.75%) |
Feb 25, 2020 | 12.80 | 12.84 | 12.38 | 12.42 | 686,389 | -0.38(-2.97%) |
Feb 24, 2020 | 12.80 | 12.82 | 12.65 | 12.80 | 781,817 | -0.20(-1.53%) |
Feb 21, 2020 | 13.15 | 13.20 | 12.99 | 12.99 | 486,198 | -0.17(-1.29%) |
Feb 20, 2020 | 13.15 | 13.20 | 13.15 | 13.16 | 288,408 | -0.02(-0.13%) |
Feb 19, 2020 | 13.13 | 13.19 | 13.13 | 13.18 | 177,973 | +0.03(+0.22%) |
Feb 18, 2020 | 13.15 | 13.18 | 13.13 | 13.15 | 244,861 | +0.02(+0.18%) |
Feb 14, 2020 | 13.13 | 13.15 | 13.07 | 13.13 | 288,434 | +0.00(+0.00%) |
Feb 13, 2020 | 13.10 | 13.19 | 13.06 | 13.13 | 365,735 | +0.03(+0.22%) |
Feb 12, 2020 | 13.06 | 13.12 | 13.04 | 13.10 | 258,612 | +0.03(+0.22%) |
Feb 11, 2020 | 13.08 | 13.12 | 13.05 | 13.07 | 330,565 | -0.02(-0.14%) |
Feb 10, 2020 | 13.02 | 13.09 | 13.00 | 13.09 | 356,556 | +0.09(+0.67%) |
Feb 07, 2020 | 13.04 | 13.09 | 12.96 | 13.00 | 477,747 | +0.03(+0.27%) |
Feb 06, 2020 | 13.00 | 13.01 | 12.94 | 12.97 | 275,987 | -0.02(-0.18%) |
Feb 05, 2020 | 12.89 | 13.00 | 12.85 | 12.99 | 449,001 | +0.14(+1.08%) |
Feb 04, 2020 | 12.80 | 12.86 | 12.79 | 12.85 | 337,448 | +0.08(+0.64%) |
Feb 03, 2020 | 12.71 | 12.79 | 12.69 | 12.77 | 168,682 | +0.05(+0.41%) |
Jan 31, 2020 | 12.76 | 12.78 | 12.69 | 12.72 | 336,045 | -0.04(-0.32%) |
Jan 30, 2020 | 12.76 | 12.78 | 12.75 | 12.76 | 134,651 | +0.00(+0.00%) |
Jan 29, 2020 | 12.72 | 12.78 | 12.69 | 12.76 | 285,345 | +0.06(+0.46%) |
Jan 28, 2020 | 12.67 | 12.76 | 12.66 | 12.70 | 221,166 | +0.03(+0.27%) |
Jan 27, 2020 | 12.66 | 12.78 | 12.66 | 12.67 | 680,092 | -0.06(-0.50%) |
Jan 24, 2020 | 12.78 | 12.82 | 12.71 | 12.73 | 435,115 | -0.07(-0.54%) |
Jan 23, 2020 | 12.77 | 12.80 | 12.72 | 12.80 | 316,336 | +0.00(+0.00%) |
Jan 22, 2020 | 12.75 | 12.80 | 12.72 | 12.80 | 318,086 | +0.08(+0.64%) |
Jan 21, 2020 | 12.72 | 12.72 | 12.68 | 12.72 | 512,822 | +0.06(+0.46%) |
Jan 17, 2020 | 12.73 | 12.75 | 12.66 | 12.66 | 377,296 | -0.07(-0.55%) |
Jan 16, 2020 | 12.73 | 12.75 | 12.69 | 12.73 | 190,061 | +0.04(+0.32%) |
Jan 15, 2020 | 12.64 | 12.70 | 12.64 | 12.69 | 216,304 | +0.02(+0.14%) |
Jan 14, 2020 | 12.62 | 12.69 | 12.62 | 12.67 | 285,065 | +0.03(+0.27%) |
Jan 13, 2020 | 12.63 | 12.67 | 12.62 | 12.64 | 546,690 | +0.03(+0.23%) |
Jan 10, 2020 | 12.58 | 12.66 | 12.55 | 12.61 | 625,623 | +0.04(+0.32%) |
Jan 09, 2020 | 12.50 | 12.57 | 12.49 | 12.57 | 283,644 | +0.09(+0.69%) |
Jan 08, 2020 | 12.40 | 12.51 | 12.40 | 12.48 | 377,425 | +0.07(+0.56%) |
Jan 07, 2020 | 12.37 | 12.43 | 12.32 | 12.41 | 393,146 | +0.06(+0.51%) |
Jan 06, 2020 | 12.34 | 12.47 | 12.34 | 12.35 | 1,523,169 | +0.03(+0.23%) |
Jan 03, 2020 | 12.28 | 12.36 | 12.21 | 12.32 | 1,555,523 | +0.01(+0.05%) |
Jan 02, 2020 | 12.26 | 12.43 | 12.23 | 12.32 | 1,755,105 | +0.06(+0.47%) |
Dec 31, 2019 | 12.23 | 12.28 | 12.14 | 12.26 | 1,229,301 | +0.03(+0.23%) |
Dec 30, 2019 | 12.36 | 12.36 | 12.18 | 12.23 | 902,776 | -0.07(-0.61%) |
Dec 27, 2019 | 12.45 | 12.46 | 12.28 | 12.30 | 1,146,743 | -0.16(-1.29%) |
Dec 26, 2019 | 12.46 | 12.49 | 12.45 | 12.46 | 358,803 | +0.01(+0.05%) |
Dec 24, 2019 | 12.47 | 12.49 | 12.45 | 12.46 | 151,529 | -0.01(-0.05%) |
Dec 23, 2019 | 12.48 | 12.52 | 12.45 | 12.46 | 347,793 | -0.02(-0.18%) |
Dec 20, 2019 | 12.53 | 12.55 | 12.49 | 12.49 | 278,325 | -0.04(-0.32%) |
Dec 19, 2019 | 12.56 | 12.59 | 12.53 | 12.53 | 206,441 | -0.04(-0.32%) |
Dec 18, 2019 | 12.55 | 12.58 | 12.52 | 12.57 | 218,200 | -0.01(-0.09%) |
Dec 17, 2019 | 12.56 | 12.63 | 12.52 | 12.58 | 345,130 | +0.01(+0.04%) |
Dec 16, 2019 | 12.48 | 12.59 | 12.48 | 12.57 | 325,346 | +0.11(+0.87%) |
Dec 13, 2019 | 12.45 | 12.47 | 12.43 | 12.47 | 209,674 | -0.01(-0.05%) |
Dec 12, 2019 | 12.47 | 12.50 | 12.46 | 12.47 | 209,911 | -0.02(-0.18%) |
Dec 11, 2019 | 12.52 | 12.52 | 12.45 | 12.49 | 231,381 | -0.02(-0.18%) |
Dec 10, 2019 | 12.51 | 12.56 | 12.48 | 12.52 | 261,741 | -0.01(-0.05%) |
Dec 09, 2019 | 12.57 | 12.58 | 12.52 | 12.52 | 147,302 | -0.01(-0.05%) |
Dec 06, 2019 | 12.53 | 12.57 | 12.52 | 12.53 | 126,015 | -0.02(-0.14%) |
Dec 05, 2019 | 12.54 | 12.59 | 12.49 | 12.55 | 186,799 | +0.01(+0.05%) |
Dec 04, 2019 | 12.47 | 12.54 | 12.47 | 12.54 | 181,713 | +0.06(+0.50%) |
Dec 03, 2019 | 12.48 | 12.52 | 12.46 | 12.48 | 171,013 | -0.01(-0.09%) |
Dec 02, 2019 | 12.48 | 12.51 | 12.47 | 12.49 | 143,181 | +0.02(+0.14%) |
Nov 29, 2019 | 12.47 | 12.53 | 12.47 | 12.47 | 52,550 | +0.00(+0.00%) |
Nov 27, 2019 | 12.46 | 12.53 | 12.46 | 12.47 | 159,408 | +0.01(+0.09%) |
Nov 26, 2019 | 12.44 | 12.48 | 12.42 | 12.46 | 187,023 | +0.02(+0.14%) |
Nov 25, 2019 | 12.52 | 12.52 | 12.43 | 12.44 | 255,145 | -0.05(-0.41%) |
Nov 22, 2019 | 12.45 | 12.52 | 12.40 | 12.49 | 176,632 | +0.10(+0.83%) |
Nov 21, 2019 | 12.52 | 12.52 | 12.38 | 12.39 | 328,670 | -0.13(-1.00%) |
Nov 20, 2019 | 12.51 | 12.52 | 12.45 | 12.52 | 241,259 | +0.01(+0.09%) |
Nov 19, 2019 | 12.52 | 12.57 | 12.45 | 12.51 | 271,182 | -0.04(-0.32%) |
Nov 18, 2019 | 12.69 | 12.71 | 12.52 | 12.55 | 338,897 | -0.14(-1.12%) |
Nov 15, 2019 | 12.61 | 12.74 | 12.61 | 12.69 | 193,329 | +0.05(+0.36%) |
Nov 14, 2019 | 12.69 | 12.69 | 12.59 | 12.64 | 175,419 | -0.03(-0.22%) |
Nov 13, 2019 | 12.56 | 12.74 | 12.51 | 12.67 | 345,989 | +0.12(+0.95%) |
Nov 12, 2019 | 12.55 | 12.60 | 12.52 | 12.55 | 280,490 | +0.01(+0.04%) |
Nov 11, 2019 | 12.56 | 12.60 | 12.50 | 12.55 | 308,140 | -0.02(-0.18%) |
Nov 08, 2019 | 12.68 | 12.70 | 12.57 | 12.57 | 252,532 | -0.11(-0.89%) |
Nov 07, 2019 | 12.74 | 12.76 | 12.66 | 12.68 | 205,693 | -0.04(-0.31%) |
Nov 06, 2019 | 12.73 | 12.76 | 12.69 | 12.72 | 226,700 | -0.01(-0.04%) |
Nov 05, 2019 | 12.79 | 12.79 | 12.69 | 12.73 | 208,149 | -0.05(-0.40%) |
Nov 04, 2019 | 12.68 | 12.78 | 12.66 | 12.78 | 291,158 | +0.11(+0.89%) |
Nov 01, 2019 | 12.63 | 12.69 | 12.59 | 12.66 | 220,256 | +0.08(+0.63%) |
Oct 31, 2019 | 12.41 | 12.64 | 12.41 | 12.59 | 509,029 | +0.15(+1.22%) |
Oct 30, 2019 | 12.52 | 12.56 | 12.35 | 12.43 | 834,427 | -0.08(-0.68%) |
Oct 29, 2019 | 12.91 | 12.91 | 12.40 | 12.52 | 1,160,057 | -0.44(-3.39%) |
Oct 28, 2019 | 12.92 | 12.97 | 12.91 | 12.96 | 223,187 | +0.04(+0.31%) |
Oct 25, 2019 | 12.91 | 12.96 | 12.89 | 12.92 | 186,561 | +0.01(+0.09%) |
Oct 24, 2019 | 12.92 | 12.93 | 12.86 | 12.91 | 224,900 | +0.02(+0.17%) |
Oct 23, 2019 | 12.85 | 12.88 | 12.80 | 12.88 | 200,215 | +0.06(+0.48%) |
Oct 22, 2019 | 12.80 | 12.86 | 12.76 | 12.82 | 250,659 | +0.05(+0.35%) |
Oct 21, 2019 | 12.77 | 12.85 | 12.76 | 12.78 | 241,201 | +0.02(+0.13%) |
Oct 18, 2019 | 12.77 | 12.82 | 12.75 | 12.76 | 188,512 | -0.03(-0.26%) |
Oct 17, 2019 | 12.79 | 12.85 | 12.78 | 12.79 | 270,445 | +0.01(+0.04%) |
Oct 16, 2019 | 12.85 | 12.91 | 12.78 | 12.79 | 299,130 | -0.06(-0.44%) |
Oct 15, 2019 | 12.86 | 12.91 | 12.76 | 12.85 | 397,142 | +0.02(+0.13%) |
Oct 14, 2019 | 12.79 | 12.84 | 12.77 | 12.83 | 360,165 | +0.04(+0.28%) |
Oct 11, 2019 | 12.73 | 12.80 | 12.73 | 12.79 | 338,819 | +0.06(+0.46%) |
Oct 10, 2019 | 12.72 | 12.75 | 12.70 | 12.73 | 241,488 | +0.02(+0.13%) |
Oct 09, 2019 | 12.72 | 12.72 | 12.68 | 12.72 | 232,055 | +0.01(+0.04%) |
Oct 08, 2019 | 12.68 | 12.72 | 12.64 | 12.71 | 250,649 | +0.03(+0.26%) |
Oct 07, 2019 | 12.66 | 12.71 | 12.58 | 12.68 | 210,445 | +0.03(+0.22%) |
Oct 04, 2019 | 12.63 | 12.66 | 12.59 | 12.65 | 130,590 | +0.02(+0.18%) |
Oct 03, 2019 | 12.56 | 12.63 | 12.53 | 12.63 | 163,912 | +0.10(+0.76%) |
Oct 02, 2019 | 12.61 | 12.62 | 12.41 | 12.53 | 453,081 | -0.10(-0.75%) |
Oct 01, 2019 | 12.63 | 12.64 | 12.61 | 12.63 | 128,560 | +0.00(+0.00%) |
Sep 30, 2019 | 12.64 | 12.68 | 12.62 | 12.63 | 266,000 | -0.01(-0.09%) |
Sep 27, 2019 | 12.62 | 12.68 | 12.59 | 12.64 | 254,740 | +0.02(+0.13%) |
Sep 26, 2019 | 12.69 | 12.69 | 12.61 | 12.62 | 269,342 | -0.10(-0.75%) |
Sep 25, 2019 | 12.71 | 12.72 | 12.65 | 12.72 | 126,728 | +0.01(+0.09%) |
Sep 24, 2019 | 12.67 | 12.71 | 12.64 | 12.71 | 226,805 | +0.08(+0.66%) |
Sep 23, 2019 | 12.62 | 12.67 | 12.61 | 12.62 | 134,731 | +0.00(+0.00%) |
Sep 20, 2019 | 12.55 | 12.67 | 12.54 | 12.62 | 183,721 | +0.00(+0.00%) |
Sep 19, 2019 | 12.58 | 12.68 | 12.58 | 12.62 | 177,084 | +0.04(+0.31%) |
Sep 18, 2019 | 12.57 | 12.59 | 12.55 | 12.58 | 185,722 | +0.01(+0.09%) |
Sep 17, 2019 | 12.60 | 12.61 | 12.56 | 12.57 | 152,969 | -0.03(-0.23%) |
Sep 16, 2019 | 12.52 | 12.61 | 12.51 | 12.60 | 264,676 | +0.08(+0.62%) |
Sep 13, 2019 | 12.56 | 12.61 | 12.51 | 12.52 | 227,212 | -0.05(-0.40%) |
Sep 12, 2019 | 12.64 | 12.65 | 12.56 | 12.57 | 212,298 | -0.01(-0.09%) |
Sep 11, 2019 | 12.58 | 12.66 | 12.57 | 12.58 | 333,928 | +0.00(+0.00%) |
Sep 10, 2019 | 12.56 | 12.59 | 12.56 | 12.58 | 239,085 | +0.02(+0.18%) |
Sep 09, 2019 | 12.51 | 12.57 | 12.51 | 12.56 | 177,267 | +0.06(+0.44%) |
Sep 06, 2019 | 12.54 | 12.54 | 12.50 | 12.51 | 174,875 | -0.01(-0.09%) |
Sep 05, 2019 | 12.51 | 12.53 | 12.44 | 12.52 | 284,906 | +0.01(+0.04%) |
Sep 04, 2019 | 12.40 | 12.51 | 12.40 | 12.51 | 193,383 | +0.14(+1.12%) |
Sep 03, 2019 | 12.41 | 12.42 | 12.37 | 12.37 | 159,855 | +0.01(+0.09%) |
Aug 30, 2019 | 12.36 | 12.42 | 12.36 | 12.36 | 278,826 | +0.01(+0.09%) |
Aug 29, 2019 | 12.32 | 12.35 | 12.32 | 12.35 | 143,622 | +0.06(+0.45%) |
Aug 28, 2019 | 12.25 | 12.34 | 12.25 | 12.30 | 167,281 | +0.03(+0.27%) |
Aug 27, 2019 | 12.35 | 12.36 | 12.25 | 12.26 | 220,459 | -0.06(-0.49%) |
Aug 26, 2019 | 12.36 | 12.36 | 12.24 | 12.32 | 186,209 | +0.04(+0.32%) |
Aug 23, 2019 | 12.30 | 12.32 | 12.25 | 12.28 | 306,799 | -0.02(-0.13%) |
Aug 22, 2019 | 12.33 | 12.35 | 12.28 | 12.30 | 205,886 | -0.01(-0.04%) |
Aug 21, 2019 | 12.33 | 12.33 | 12.30 | 12.31 | 166,451 | -0.02(-0.13%) |
Aug 20, 2019 | 12.32 | 12.34 | 12.28 | 12.32 | 237,109 | +0.03(+0.23%) |
Aug 19, 2019 | 12.26 | 12.32 | 12.21 | 12.30 | 239,305 | +0.07(+0.59%) |
Aug 16, 2019 | 12.24 | 12.30 | 12.20 | 12.22 | 185,884 | +0.02(+0.18%) |
Aug 15, 2019 | 12.19 | 12.23 | 12.10 | 12.20 | 296,998 | +0.00(+0.00%) |
Aug 14, 2019 | 12.18 | 12.26 | 12.08 | 12.20 | 530,926 | +0.00(+0.00%) |
Aug 13, 2019 | 12.22 | 12.29 | 12.15 | 12.20 | 261,106 | -0.03(-0.23%) |
Aug 12, 2019 | 12.20 | 12.23 | 12.15 | 12.23 | 373,571 | +0.04(+0.36%) |
Aug 09, 2019 | 12.11 | 12.20 | 12.11 | 12.19 | 333,785 | +0.06(+0.50%) |
Aug 08, 2019 | 12.08 | 12.14 | 12.05 | 12.13 | 246,330 | +0.05(+0.41%) |
Aug 07, 2019 | 12.00 | 12.08 | 11.97 | 12.08 | 320,535 | +0.08(+0.64%) |
Aug 06, 2019 | 11.94 | 12.01 | 11.94 | 12.00 | 269,304 | +0.05(+0.46%) |
Aug 05, 2019 | 12.01 | 12.07 | 11.89 | 11.94 | 404,681 | -0.13(-1.09%) |
Aug 02, 2019 | 12.04 | 12.11 | 12.03 | 12.08 | 141,854 | +0.02(+0.18%) |