Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.87 | 11.38 | 10.73 | 11.11 | 209,629 | -0.31(-2.69%) |
Feb 27, 2020 | 11.46 | 11.70 | 11.31 | 11.41 | 104,101 | -0.32(-2.70%) |
Feb 26, 2020 | 12.10 | 12.12 | 11.68 | 11.73 | 67,256 | -0.31(-2.55%) |
Feb 25, 2020 | 12.53 | 12.53 | 11.89 | 12.04 | 75,421 | -0.51(-4.06%) |
Feb 24, 2020 | 12.36 | 12.64 | 12.17 | 12.55 | 87,871 | -0.23(-1.80%) |
Feb 21, 2020 | 13.05 | 13.05 | 12.77 | 12.78 | 89,618 | -0.27(-2.06%) |
Feb 20, 2020 | 12.66 | 13.17 | 12.63 | 13.05 | 74,356 | +0.34(+2.65%) |
Feb 19, 2020 | 12.93 | 12.93 | 12.65 | 12.71 | 81,315 | -0.17(-1.34%) |
Feb 18, 2020 | 12.82 | 13.03 | 12.78 | 12.88 | 71,224 | -0.11(-0.81%) |
Feb 14, 2020 | 12.98 | 13.02 | 12.78 | 12.99 | 37,158 | -0.05(-0.37%) |
Feb 13, 2020 | 13.05 | 13.16 | 13.00 | 13.04 | 31,721 | -0.05(-0.37%) |
Feb 12, 2020 | 13.16 | 13.16 | 13.07 | 13.09 | 29,662 | -0.01(-0.07%) |
Feb 11, 2020 | 13.16 | 13.19 | 12.98 | 13.09 | 70,144 | +0.00(+0.00%) |
Feb 10, 2020 | 12.73 | 13.16 | 12.63 | 13.09 | 52,773 | +0.36(+2.83%) |
Feb 07, 2020 | 12.81 | 12.89 | 12.59 | 12.73 | 111,684 | -0.10(-0.75%) |
Feb 06, 2020 | 12.88 | 12.92 | 12.68 | 12.83 | 160,024 | +0.06(+0.49%) |
Feb 05, 2020 | 12.84 | 12.85 | 12.54 | 12.77 | 120,052 | +0.03(+0.23%) |
Feb 04, 2020 | 12.75 | 12.90 | 12.65 | 12.74 | 85,137 | +0.12(+0.99%) |
Feb 03, 2020 | 12.80 | 12.94 | 12.58 | 12.61 | 114,674 | -0.08(-0.64%) |
Jan 31, 2020 | 13.09 | 13.11 | 12.36 | 12.70 | 180,069 | -0.43(-3.29%) |
Jan 30, 2020 | 12.77 | 13.14 | 12.76 | 13.13 | 161,417 | +0.20(+1.56%) |
Jan 29, 2020 | 12.56 | 13.01 | 12.56 | 12.93 | 54,510 | +0.38(+3.06%) |
Jan 28, 2020 | 12.58 | 12.58 | 12.36 | 12.54 | 62,705 | +0.03(+0.23%) |
Jan 27, 2020 | 12.64 | 12.93 | 12.42 | 12.51 | 89,633 | -0.31(-2.39%) |
Jan 24, 2020 | 12.95 | 12.95 | 12.67 | 12.82 | 52,763 | -0.12(-0.96%) |
Jan 23, 2020 | 12.57 | 13.01 | 12.50 | 12.95 | 88,516 | +0.30(+2.35%) |
Jan 22, 2020 | 12.81 | 12.81 | 12.58 | 12.65 | 47,648 | -0.11(-0.90%) |
Jan 21, 2020 | 13.10 | 13.14 | 12.72 | 12.76 | 87,058 | -0.41(-3.09%) |
Jan 17, 2020 | 13.06 | 13.18 | 12.80 | 13.17 | 130,032 | +0.27(+2.12%) |
Jan 16, 2020 | 12.64 | 13.11 | 12.63 | 12.90 | 115,888 | +0.27(+2.13%) |
Jan 15, 2020 | 12.58 | 12.67 | 12.54 | 12.63 | 87,318 | +0.00(+0.00%) |
Jan 14, 2020 | 12.44 | 12.91 | 12.40 | 12.63 | 79,841 | +0.16(+1.31%) |
Jan 13, 2020 | 12.28 | 12.51 | 12.25 | 12.47 | 63,599 | +0.23(+1.88%) |
Jan 10, 2020 | 12.53 | 12.54 | 12.21 | 12.24 | 72,889 | -0.33(-2.59%) |
Jan 09, 2020 | 12.66 | 12.80 | 12.47 | 12.56 | 64,748 | -0.10(-0.76%) |
Jan 08, 2020 | 12.56 | 12.68 | 12.51 | 12.66 | 75,795 | +0.07(+0.53%) |
Jan 07, 2020 | 12.94 | 12.96 | 12.55 | 12.59 | 77,372 | -0.28(-2.20%) |
Jan 06, 2020 | 12.70 | 12.97 | 12.58 | 12.87 | 191,454 | +0.14(+1.09%) |
Jan 03, 2020 | 12.84 | 12.88 | 12.67 | 12.74 | 79,250 | -0.24(-1.85%) |
Jan 02, 2020 | 13.09 | 13.13 | 12.77 | 12.98 | 353,180 | -0.03(-0.22%) |
Dec 31, 2019 | 13.07 | 13.11 | 12.98 | 13.00 | 67,884 | -0.06(-0.44%) |
Dec 30, 2019 | 13.17 | 13.17 | 12.98 | 13.06 | 91,952 | -0.07(-0.51%) |
Dec 27, 2019 | 13.33 | 13.38 | 13.09 | 13.13 | 75,913 | -0.20(-1.51%) |
Dec 26, 2019 | 13.27 | 13.37 | 13.23 | 13.33 | 75,600 | +0.06(+0.43%) |
Dec 24, 2019 | 13.27 | 13.37 | 13.14 | 13.27 | 33,159 | +0.02(+0.14%) |
Dec 23, 2019 | 13.20 | 13.28 | 12.57 | 13.25 | 72,305 | +0.08(+0.58%) |
Dec 20, 2019 | 13.19 | 13.28 | 13.07 | 13.18 | 146,404 | +0.03(+0.26%) |
Dec 19, 2019 | 13.53 | 13.53 | 12.94 | 13.14 | 93,530 | -0.33(-2.46%) |
Dec 18, 2019 | 13.20 | 13.51 | 13.14 | 13.47 | 125,994 | +0.23(+1.74%) |
Dec 17, 2019 | 13.12 | 13.29 | 13.05 | 13.24 | 109,166 | +0.15(+1.17%) |
Dec 16, 2019 | 13.01 | 13.21 | 12.98 | 13.09 | 80,565 | +0.14(+1.11%) |
Dec 13, 2019 | 12.92 | 13.06 | 12.75 | 12.95 | 89,156 | +0.03(+0.22%) |
Dec 12, 2019 | 12.41 | 12.94 | 12.31 | 12.92 | 97,436 | +0.55(+4.42%) |
Dec 11, 2019 | 12.25 | 12.48 | 12.03 | 12.37 | 133,851 | +0.16(+1.34%) |
Dec 10, 2019 | 11.88 | 12.27 | 11.85 | 12.21 | 126,288 | +0.31(+2.58%) |
Dec 09, 2019 | 11.80 | 11.97 | 11.74 | 11.90 | 114,666 | +0.05(+0.40%) |
Dec 06, 2019 | 11.76 | 11.91 | 11.76 | 11.85 | 151,201 | +0.14(+1.23%) |
Dec 05, 2019 | 11.74 | 11.82 | 11.60 | 11.71 | 88,152 | +0.01(+0.12%) |
Dec 04, 2019 | 11.65 | 11.82 | 11.63 | 11.69 | 152,414 | +0.08(+0.70%) |
Dec 03, 2019 | 11.78 | 11.79 | 11.47 | 11.61 | 170,430 | -0.17(-1.47%) |
Dec 02, 2019 | 12.12 | 12.12 | 11.62 | 11.79 | 188,834 | -0.29(-2.38%) |
Nov 29, 2019 | 12.07 | 12.23 | 11.99 | 12.07 | 70,699 | -0.04(-0.32%) |
Nov 27, 2019 | 12.07 | 12.22 | 11.98 | 12.11 | 77,373 | +0.06(+0.48%) |
Nov 26, 2019 | 11.95 | 12.08 | 11.79 | 12.05 | 96,135 | +0.11(+0.88%) |
Nov 25, 2019 | 11.59 | 11.99 | 11.57 | 11.95 | 133,829 | +0.33(+2.81%) |
Nov 22, 2019 | 11.58 | 11.70 | 11.43 | 11.62 | 125,131 | +0.07(+0.58%) |
Nov 21, 2019 | 11.64 | 11.64 | 11.38 | 11.56 | 106,499 | -0.06(-0.50%) |
Nov 20, 2019 | 11.70 | 11.79 | 11.40 | 11.61 | 129,644 | -0.12(-0.98%) |
Nov 19, 2019 | 11.81 | 11.91 | 11.70 | 11.73 | 104,391 | -0.09(-0.73%) |
Nov 18, 2019 | 11.68 | 11.82 | 11.61 | 11.81 | 94,942 | +0.15(+1.32%) |
Nov 15, 2019 | 11.72 | 11.72 | 11.57 | 11.66 | 135,976 | +0.05(+0.45%) |
Nov 14, 2019 | 11.44 | 11.65 | 11.40 | 11.61 | 98,134 | +0.17(+1.47%) |
Nov 13, 2019 | 11.24 | 11.45 | 11.22 | 11.44 | 154,372 | +0.16(+1.45%) |
Nov 12, 2019 | 11.35 | 11.35 | 11.17 | 11.28 | 208,936 | -0.06(-0.51%) |
Nov 11, 2019 | 11.28 | 11.57 | 11.26 | 11.34 | 178,598 | -0.02(-0.21%) |
Nov 08, 2019 | 11.21 | 11.37 | 11.15 | 11.36 | 220,544 | +0.11(+0.94%) |
Nov 07, 2019 | 11.21 | 11.39 | 11.11 | 11.25 | 275,684 | +0.08(+0.69%) |
Nov 06, 2019 | 10.94 | 11.23 | 10.52 | 11.18 | 491,880 | +0.11(+1.04%) |
Nov 05, 2019 | 10.55 | 11.08 | 10.33 | 11.06 | 717,417 | -0.93(-7.74%) |
Nov 04, 2019 | 11.89 | 12.10 | 11.77 | 11.99 | 160,555 | +0.17(+1.42%) |
Nov 01, 2019 | 12.25 | 12.39 | 11.70 | 11.82 | 385,501 | -0.38(-3.10%) |
Oct 31, 2019 | 12.12 | 12.37 | 12.11 | 12.20 | 263,452 | +0.05(+0.39%) |
Oct 30, 2019 | 11.83 | 12.21 | 11.83 | 12.15 | 351,237 | +0.32(+2.67%) |
Oct 29, 2019 | 11.58 | 11.88 | 11.45 | 11.84 | 96,534 | +0.27(+2.32%) |
Oct 28, 2019 | 11.52 | 11.70 | 11.52 | 11.57 | 81,142 | +0.08(+0.67%) |
Oct 25, 2019 | 11.58 | 11.65 | 11.46 | 11.49 | 83,182 | -0.11(-0.91%) |
Oct 24, 2019 | 11.63 | 11.65 | 11.50 | 11.60 | 51,009 | +0.00(+0.00%) |
Oct 23, 2019 | 11.56 | 11.64 | 11.50 | 11.60 | 59,324 | +0.02(+0.21%) |
Oct 22, 2019 | 11.65 | 11.77 | 11.52 | 11.57 | 71,987 | -0.10(-0.86%) |
Oct 21, 2019 | 11.78 | 11.84 | 11.66 | 11.67 | 96,271 | +0.03(+0.29%) |
Oct 18, 2019 | 11.80 | 11.94 | 11.60 | 11.64 | 192,907 | -0.22(-1.82%) |
Oct 17, 2019 | 11.62 | 11.94 | 11.46 | 11.86 | 194,472 | +0.25(+2.14%) |
Oct 16, 2019 | 10.96 | 11.67 | 10.96 | 11.61 | 327,678 | +0.56(+5.11%) |
Oct 15, 2019 | 11.24 | 11.29 | 11.01 | 11.04 | 100,168 | -0.19(-1.70%) |
Oct 14, 2019 | 11.33 | 11.35 | 11.16 | 11.23 | 122,999 | -0.08(-0.68%) |
Oct 11, 2019 | 11.40 | 12.23 | 11.00 | 11.31 | 184,651 | +0.54(+4.97%) |
Oct 10, 2019 | 10.68 | 10.90 | 10.61 | 10.78 | 130,862 | +0.07(+0.67%) |
Oct 09, 2019 | 10.61 | 10.78 | 10.61 | 10.70 | 82,890 | +0.13(+1.22%) |
Oct 08, 2019 | 10.74 | 10.76 | 10.47 | 10.57 | 95,315 | -0.26(-2.39%) |
Oct 07, 2019 | 10.78 | 10.91 | 10.66 | 10.83 | 74,892 | +0.02(+0.18%) |
Oct 04, 2019 | 10.81 | 10.90 | 10.64 | 10.81 | 116,831 | +0.00(+0.00%) |
Oct 03, 2019 | 10.97 | 10.98 | 10.69 | 10.81 | 79,444 | -0.17(-1.57%) |
Oct 02, 2019 | 10.95 | 11.12 | 10.78 | 10.99 | 103,724 | -0.01(-0.09%) |
Oct 01, 2019 | 11.26 | 11.37 | 10.92 | 11.00 | 80,474 | -0.22(-2.00%) |
Sep 30, 2019 | 11.05 | 11.33 | 11.05 | 11.22 | 278,320 | +0.15(+1.34%) |
Sep 27, 2019 | 11.09 | 11.09 | 10.94 | 11.07 | 79,315 | -0.01(-0.13%) |
Sep 26, 2019 | 11.23 | 11.23 | 11.03 | 11.09 | 126,493 | -0.06(-0.56%) |
Sep 25, 2019 | 10.95 | 11.20 | 10.95 | 11.15 | 92,414 | +0.20(+1.84%) |
Sep 24, 2019 | 11.14 | 11.14 | 10.81 | 10.95 | 118,547 | -0.18(-1.63%) |
Sep 23, 2019 | 11.21 | 11.33 | 11.06 | 11.13 | 81,067 | -0.17(-1.52%) |
Sep 20, 2019 | 11.11 | 11.37 | 11.03 | 11.30 | 276,403 | +0.15(+1.37%) |
Sep 19, 2019 | 11.22 | 11.43 | 11.12 | 11.15 | 93,540 | -0.03(-0.26%) |
Sep 18, 2019 | 11.18 | 11.20 | 11.00 | 11.18 | 305,282 | +0.00(+0.00%) |
Sep 17, 2019 | 11.08 | 11.21 | 11.00 | 11.18 | 155,594 | +0.09(+0.78%) |
Sep 16, 2019 | 11.70 | 11.86 | 11.04 | 11.09 | 142,715 | -0.61(-5.23%) |
Sep 13, 2019 | 11.60 | 11.74 | 11.51 | 11.70 | 113,800 | +0.18(+1.58%) |
Sep 12, 2019 | 11.34 | 11.68 | 11.26 | 11.52 | 190,654 | +0.17(+1.52%) |
Sep 11, 2019 | 11.13 | 11.43 | 11.08 | 11.35 | 128,514 | +0.31(+2.77%) |
Sep 10, 2019 | 10.87 | 11.10 | 10.86 | 11.04 | 100,169 | +0.19(+1.76%) |
Sep 09, 2019 | 10.78 | 11.00 | 10.76 | 10.85 | 80,985 | +0.10(+0.89%) |
Sep 06, 2019 | 11.01 | 11.10 | 10.73 | 10.76 | 94,572 | -0.23(-2.09%) |
Sep 05, 2019 | 10.87 | 11.22 | 10.84 | 10.99 | 104,677 | +0.22(+2.04%) |
Sep 04, 2019 | 10.55 | 10.82 | 10.51 | 10.77 | 73,744 | +0.28(+2.65%) |
Sep 03, 2019 | 10.50 | 10.66 | 10.41 | 10.49 | 261,197 | -0.05(-0.45%) |
Aug 30, 2019 | 10.66 | 10.66 | 10.48 | 10.54 | 250,278 | -0.06(-0.54%) |
Aug 29, 2019 | 10.36 | 10.61 | 10.34 | 10.59 | 109,468 | +0.30(+2.93%) |
Aug 28, 2019 | 10.10 | 10.30 | 9.975 | 10.29 | 266,009 | +0.15(+1.46%) |
Aug 27, 2019 | 10.28 | 10.39 | 10.10 | 10.14 | 177,775 | -0.11(-1.12%) |
Aug 26, 2019 | 10.31 | 10.37 | 10.20 | 10.26 | 275,368 | -0.04(-0.37%) |
Aug 23, 2019 | 10.31 | 10.39 | 10.23 | 10.30 | 245,993 | -0.08(-0.74%) |
Aug 22, 2019 | 10.30 | 10.48 | 10.13 | 10.37 | 105,834 | +0.07(+0.65%) |
Aug 21, 2019 | 10.55 | 10.55 | 10.26 | 10.31 | 118,360 | -0.17(-1.64%) |
Aug 20, 2019 | 10.30 | 10.55 | 10.30 | 10.48 | 244,664 | +0.15(+1.48%) |
Aug 19, 2019 | 10.54 | 10.56 | 10.31 | 10.33 | 262,970 | +0.10(+0.94%) |
Aug 16, 2019 | 10.42 | 10.45 | 10.14 | 10.23 | 320,606 | -0.16(-1.57%) |
Aug 15, 2019 | 10.31 | 10.58 | 10.31 | 10.39 | 356,339 | -0.21(-1.99%) |
Aug 14, 2019 | 10.67 | 10.78 | 10.55 | 10.60 | 158,964 | -0.15(-1.42%) |
Aug 13, 2019 | 10.38 | 10.78 | 10.38 | 10.76 | 125,627 | +0.23(+2.18%) |
Aug 12, 2019 | 10.37 | 10.58 | 10.26 | 10.53 | 287,066 | +0.00(+0.00%) |
Aug 09, 2019 | 10.71 | 10.80 | 10.40 | 10.53 | 221,958 | -0.23(-2.14%) |
Aug 08, 2019 | 10.65 | 10.79 | 10.50 | 10.76 | 196,378 | +0.11(+0.99%) |
Aug 07, 2019 | 10.77 | 10.98 | 10.49 | 10.65 | 461,429 | -0.35(-3.22%) |
Aug 06, 2019 | 9.072 | 11.85 | 8.191 | 11.00 | 1,115,220 | -1.79(-13.99%) |
Aug 05, 2019 | 13.44 | 13.48 | 12.59 | 12.79 | 325,999 | -0.61(-4.57%) |
Aug 02, 2019 | 13.35 | 13.41 | 13.21 | 13.41 | 113,069 | +0.03(+0.25%) |
Aug 01, 2019 | 13.71 | 13.91 | 13.26 | 13.37 | 173,468 | -0.35(-2.57%) |
Jul 31, 2019 | 13.80 | 14.04 | 13.58 | 13.73 | 132,246 | -0.09(-0.62%) |
Jul 30, 2019 | 13.70 | 13.92 | 13.60 | 13.81 | 184,354 | +0.11(+0.77%) |
Jul 29, 2019 | 13.55 | 13.82 | 13.51 | 13.71 | 142,267 | +0.17(+1.27%) |
Jul 26, 2019 | 13.39 | 13.59 | 13.16 | 13.54 | 84,377 | +0.13(+1.00%) |
Jul 25, 2019 | 13.76 | 13.80 | 13.37 | 13.40 | 104,209 | -0.45(-3.24%) |
Jul 24, 2019 | 13.73 | 13.86 | 13.61 | 13.85 | 179,167 | +0.12(+0.90%) |
Jul 23, 2019 | 13.63 | 13.74 | 13.49 | 13.73 | 73,166 | +0.14(+1.05%) |
Jul 22, 2019 | 13.90 | 13.93 | 13.45 | 13.58 | 121,182 | -0.28(-2.00%) |
Jul 19, 2019 | 13.71 | 13.95 | 13.51 | 13.86 | 140,804 | +0.11(+0.76%) |
Jul 18, 2019 | 13.96 | 13.97 | 13.71 | 13.76 | 75,616 | -0.29(-2.04%) |
Jul 17, 2019 | 13.97 | 14.16 | 13.80 | 14.04 | 214,404 | +0.19(+1.38%) |
Jul 16, 2019 | 13.84 | 13.96 | 13.74 | 13.85 | 121,188 | +0.05(+0.35%) |
Jul 15, 2019 | 13.86 | 13.92 | 13.55 | 13.80 | 141,174 | +0.03(+0.21%) |
Jul 12, 2019 | 13.23 | 13.81 | 13.17 | 13.77 | 242,036 | +0.61(+4.64%) |
Jul 11, 2019 | 13.31 | 13.41 | 13.05 | 13.16 | 173,243 | -0.21(-1.57%) |
Jul 10, 2019 | 13.71 | 13.71 | 13.01 | 13.37 | 206,377 | -0.31(-2.23%) |
Jul 09, 2019 | 13.78 | 13.89 | 13.61 | 13.68 | 768,352 | -0.13(-0.97%) |
Jul 08, 2019 | 13.92 | 13.92 | 13.61 | 13.81 | 160,570 | -0.06(-0.41%) |
Jul 05, 2019 | 13.77 | 13.88 | 13.66 | 13.87 | 53,495 | -0.01(-0.07%) |
Jul 03, 2019 | 13.73 | 13.88 | 13.70 | 13.88 | 76,421 | +0.15(+1.11%) |
Jul 02, 2019 | 13.68 | 13.84 | 13.56 | 13.73 | 105,739 | -0.63(-4.39%) |
Jul 01, 2019 | 13.92 | 14.42 | 13.55 | 14.36 | 145,073 | +0.56(+4.09%) |
Jun 28, 2019 | 13.70 | 14.01 | 13.69 | 13.79 | 818,444 | +0.12(+0.91%) |
Jun 27, 2019 | 13.40 | 13.67 | 13.29 | 13.67 | 199,193 | +0.39(+2.95%) |
Jun 26, 2019 | 13.31 | 13.34 | 13.12 | 13.28 | 178,702 | -0.03(-0.22%) |
Jun 25, 2019 | 13.31 | 13.35 | 13.02 | 13.31 | 335,953 | +0.01(+0.07%) |
Jun 24, 2019 | 13.50 | 13.52 | 13.17 | 13.30 | 438,340 | -0.17(-1.28%) |
Jun 21, 2019 | 13.22 | 13.47 | 13.12 | 13.47 | 131,487 | +0.25(+1.88%) |
Jun 20, 2019 | 13.24 | 13.30 | 13.14 | 13.22 | 115,674 | +0.12(+0.95%) |
Jun 19, 2019 | 13.06 | 13.18 | 12.90 | 13.10 | 58,343 | +0.06(+0.44%) |
Jun 18, 2019 | 12.97 | 13.19 | 12.97 | 13.04 | 214,786 | +0.14(+1.11%) |
Jun 17, 2019 | 12.91 | 13.02 | 12.75 | 12.90 | 76,311 | -0.06(-0.44%) |
Jun 14, 2019 | 12.97 | 13.03 | 12.74 | 12.95 | 77,363 | -0.03(-0.22%) |
Jun 13, 2019 | 12.81 | 12.98 | 12.80 | 12.98 | 79,822 | +0.22(+1.72%) |
Jun 12, 2019 | 12.65 | 12.79 | 12.62 | 12.76 | 86,687 | +0.11(+0.91%) |
Jun 11, 2019 | 12.65 | 12.70 | 12.50 | 12.65 | 101,297 | +0.07(+0.53%) |
Jun 10, 2019 | 12.56 | 12.70 | 12.49 | 12.58 | 76,819 | +0.04(+0.30%) |
Jun 07, 2019 | 12.46 | 12.69 | 12.42 | 12.54 | 55,379 | +0.14(+1.16%) |
Jun 06, 2019 | 12.58 | 12.58 | 12.24 | 12.40 | 60,911 | -0.22(-1.74%) |
Jun 05, 2019 | 12.38 | 12.67 | 12.29 | 12.62 | 161,376 | +0.31(+2.48%) |
Jun 04, 2019 | 12.16 | 12.31 | 12.07 | 12.31 | 72,025 | +0.18(+1.50%) |
Jun 03, 2019 | 12.12 | 12.22 | 11.97 | 12.13 | 95,528 | -0.05(-0.39%) |
May 31, 2019 | 12.31 | 12.41 | 11.91 | 12.18 | 252,505 | -0.31(-2.45%) |
May 30, 2019 | 12.43 | 12.60 | 12.31 | 12.48 | 91,834 | +0.03(+0.23%) |
May 29, 2019 | 12.49 | 12.59 | 12.24 | 12.46 | 178,652 | -0.16(-1.29%) |
May 28, 2019 | 12.68 | 12.83 | 12.58 | 12.62 | 120,208 | -0.06(-0.45%) |
May 24, 2019 | 12.77 | 12.91 | 12.64 | 12.68 | 82,388 | -0.02(-0.15%) |
May 23, 2019 | 12.83 | 12.84 | 12.51 | 12.70 | 80,060 | -0.20(-1.56%) |
May 22, 2019 | 12.90 | 12.95 | 12.85 | 12.90 | 82,473 | -0.02(-0.15%) |
May 21, 2019 | 12.85 | 12.97 | 12.70 | 12.91 | 110,501 | +0.11(+0.90%) |
May 20, 2019 | 12.89 | 12.96 | 12.74 | 12.80 | 100,619 | -0.21(-1.62%) |
May 17, 2019 | 13.15 | 13.29 | 12.85 | 13.01 | 104,059 | -0.20(-1.52%) |
May 16, 2019 | 13.19 | 13.36 | 13.14 | 13.21 | 82,667 | +0.06(+0.44%) |
May 15, 2019 | 12.83 | 13.29 | 12.83 | 13.15 | 176,836 | +0.11(+0.81%) |
May 14, 2019 | 12.85 | 13.24 | 12.80 | 13.05 | 170,711 | +0.22(+1.71%) |
May 13, 2019 | 12.90 | 12.92 | 12.55 | 12.83 | 226,258 | -0.34(-2.61%) |
May 10, 2019 | 13.12 | 13.18 | 12.72 | 13.17 | 144,468 | +0.00(+0.00%) |
May 09, 2019 | 13.58 | 13.58 | 13.05 | 13.17 | 126,935 | -0.48(-3.50%) |
May 08, 2019 | 13.98 | 14.08 | 13.14 | 13.65 | 317,405 | -0.28(-1.99%) |
May 07, 2019 | 13.60 | 14.23 | 13.29 | 13.93 | 538,022 | +0.93(+7.13%) |
May 06, 2019 | 12.46 | 13.09 | 12.44 | 13.00 | 167,684 | -0.21(-1.59%) |
May 03, 2019 | 13.18 | 13.35 | 13.12 | 13.21 | 99,871 | +0.03(+0.22%) |
May 02, 2019 | 13.11 | 13.25 | 13.11 | 13.18 | 111,544 | +0.09(+0.69%) |
May 01, 2019 | 12.79 | 13.23 | 12.68 | 13.09 | 508,721 | +0.30(+2.31%) |
Apr 30, 2019 | 13.02 | 13.02 | 12.72 | 12.80 | 89,890 | -0.17(-1.32%) |
Apr 29, 2019 | 12.97 | 13.06 | 12.92 | 12.97 | 177,132 | +0.03(+0.22%) |
Apr 26, 2019 | 12.68 | 12.98 | 12.66 | 12.94 | 89,461 | +0.33(+2.65%) |
Apr 25, 2019 | 12.48 | 12.68 | 12.32 | 12.61 | 133,368 | +0.12(+0.99%) |
Apr 24, 2019 | 12.43 | 12.72 | 12.40 | 12.48 | 97,166 | +0.08(+0.61%) |
Apr 23, 2019 | 12.21 | 12.50 | 12.05 | 12.40 | 319,104 | +0.21(+1.72%) |
Apr 22, 2019 | 12.17 | 12.28 | 11.95 | 12.20 | 130,379 | -0.03(-0.23%) |
Apr 18, 2019 | 12.51 | 12.60 | 11.95 | 12.22 | 188,151 | -0.34(-2.73%) |
Apr 17, 2019 | 13.06 | 13.09 | 12.55 | 12.57 | 96,271 | -0.43(-3.30%) |
Apr 16, 2019 | 12.76 | 13.06 | 12.68 | 13.00 | 140,899 | +0.30(+2.33%) |
Apr 15, 2019 | 12.70 | 12.87 | 12.61 | 12.70 | 130,301 | +0.05(+0.38%) |
Apr 12, 2019 | 12.51 | 12.70 | 12.42 | 12.65 | 186,788 | +0.23(+1.84%) |
Apr 11, 2019 | 12.26 | 12.49 | 12.26 | 12.42 | 127,641 | +0.16(+1.32%) |
Apr 10, 2019 | 11.96 | 12.28 | 11.96 | 12.26 | 77,420 | +0.34(+2.88%) |
Apr 09, 2019 | 12.02 | 12.06 | 11.85 | 11.92 | 156,007 | -0.10(-0.87%) |
Apr 08, 2019 | 12.10 | 12.16 | 11.94 | 12.02 | 48,793 | -0.08(-0.63%) |
Apr 05, 2019 | 12.11 | 12.19 | 11.96 | 12.10 | 150,919 | +0.03(+0.24%) |
Apr 04, 2019 | 12.17 | 12.30 | 12.00 | 12.07 | 90,723 | -0.10(-0.78%) |
Apr 03, 2019 | 12.40 | 12.42 | 12.15 | 12.17 | 120,243 | -0.21(-1.70%) |
Apr 02, 2019 | 12.33 | 12.40 | 12.10 | 12.38 | 101,725 | +0.18(+1.49%) |
Apr 01, 2019 | 12.28 | 12.37 | 12.07 | 12.20 | 202,979 | -0.02(-0.16%) |
Mar 29, 2019 | 12.32 | 12.40 | 12.10 | 12.21 | 185,949 | +0.01(+0.08%) |
Mar 28, 2019 | 12.49 | 12.83 | 12.16 | 12.20 | 221,457 | -0.16(-1.31%) |
Mar 27, 2019 | 11.62 | 12.50 | 11.62 | 12.37 | 638,006 | +0.77(+6.66%) |
Mar 26, 2019 | 11.32 | 11.68 | 11.29 | 11.59 | 190,146 | +0.34(+3.05%) |
Mar 25, 2019 | 10.99 | 11.37 | 10.99 | 11.25 | 89,558 | +0.12(+1.11%) |
Mar 22, 2019 | 11.62 | 11.65 | 11.03 | 11.13 | 90,404 | -0.53(-4.58%) |
Mar 21, 2019 | 11.52 | 11.76 | 11.52 | 11.66 | 109,029 | +0.13(+1.16%) |
Mar 20, 2019 | 11.54 | 11.65 | 11.39 | 11.53 | 90,268 | +0.00(+0.00%) |
Mar 19, 2019 | 11.56 | 11.58 | 11.44 | 11.53 | 93,168 | -0.01(-0.08%) |
Mar 18, 2019 | 11.10 | 11.60 | 11.10 | 11.54 | 88,625 | +0.28(+2.46%) |
Mar 15, 2019 | 11.31 | 11.52 | 11.12 | 11.26 | 168,539 | -0.04(-0.34%) |
Mar 14, 2019 | 11.33 | 11.58 | 11.28 | 11.30 | 52,371 | -0.05(-0.42%) |
Mar 13, 2019 | 11.36 | 11.51 | 11.30 | 11.35 | 72,457 | +0.00(+0.00%) |
Mar 12, 2019 | 11.20 | 11.44 | 11.18 | 11.35 | 65,263 | +0.15(+1.36%) |
Mar 11, 2019 | 11.20 | 11.24 | 11.01 | 11.19 | 75,310 | -0.02(-0.17%) |
Mar 08, 2019 | 11.02 | 11.25 | 11.02 | 11.21 | 79,917 | +0.11(+1.03%) |
Mar 07, 2019 | 11.27 | 11.27 | 11.00 | 11.10 | 82,828 | -0.16(-1.44%) |
Mar 06, 2019 | 11.47 | 11.54 | 11.15 | 11.26 | 130,768 | -0.15(-1.34%) |
Mar 05, 2019 | 11.75 | 12.08 | 11.02 | 11.41 | 212,434 | -0.20(-1.72%) |
Mar 04, 2019 | 11.92 | 12.13 | 11.50 | 11.61 | 255,613 | -0.28(-2.33%) |