Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.19 | 10.19 | 9.721 | 9.817 | 576,570 | -0.57(-5.46%) |
Apr 29, 2020 | 9.798 | 10.38 | 9.798 | 10.38 | 1,180,422 | +0.86(+9.08%) |
Apr 28, 2020 | 9.423 | 9.673 | 9.346 | 9.519 | 582,745 | +0.30(+3.23%) |
Apr 27, 2020 | 8.808 | 9.327 | 8.808 | 9.221 | 449,960 | +0.59(+6.79%) |
Apr 24, 2020 | 8.530 | 8.741 | 8.482 | 8.635 | 690,113 | +0.16(+1.93%) |
Apr 23, 2020 | 8.357 | 8.684 | 8.307 | 8.472 | 443,830 | +0.16(+1.97%) |
Apr 22, 2020 | 8.434 | 8.434 | 8.290 | 8.309 | 279,622 | +0.03(+0.35%) |
Apr 21, 2020 | 8.453 | 8.453 | 8.213 | 8.280 | 404,249 | -0.38(-4.43%) |
Apr 20, 2020 | 8.597 | 8.751 | 8.511 | 8.664 | 501,351 | -0.14(-1.64%) |
Apr 17, 2020 | 8.511 | 8.866 | 8.511 | 8.808 | 899,781 | +0.45(+5.40%) |
Apr 16, 2020 | 8.780 | 8.789 | 8.280 | 8.357 | 558,190 | -0.40(-4.61%) |
Apr 15, 2020 | 8.962 | 8.962 | 8.573 | 8.760 | 502,155 | -0.53(-5.69%) |
Apr 14, 2020 | 9.366 | 9.779 | 9.049 | 9.289 | 622,438 | +0.09(+0.94%) |
Apr 13, 2020 | 9.279 | 9.346 | 9.010 | 9.202 | 351,541 | -0.11(-1.14%) |
Apr 09, 2020 | 8.962 | 9.348 | 8.856 | 9.308 | 829,302 | +0.53(+6.02%) |
Apr 08, 2020 | 8.732 | 8.856 | 8.501 | 8.780 | 594,063 | +0.13(+1.56%) |
Apr 07, 2020 | 9.010 | 9.250 | 8.616 | 8.645 | 1,054,469 | +0.02(+0.22%) |
Apr 06, 2020 | 8.232 | 8.684 | 8.232 | 8.626 | 760,259 | +0.71(+8.98%) |
Apr 03, 2020 | 7.857 | 7.982 | 7.733 | 7.915 | 1,042,197 | +0.07(+0.86%) |
Apr 02, 2020 | 8.136 | 8.261 | 7.564 | 7.848 | 1,383,072 | -0.40(-4.89%) |
Apr 01, 2020 | 8.261 | 8.664 | 8.117 | 8.251 | 1,062,562 | -0.38(-4.45%) |
Mar 31, 2020 | 8.597 | 8.981 | 8.434 | 8.635 | 1,171,855 | +0.12(+1.47%) |
Mar 30, 2020 | 8.088 | 8.568 | 7.867 | 8.511 | 1,551,964 | +0.42(+5.23%) |
Mar 27, 2020 | 8.501 | 8.549 | 8.045 | 8.088 | 1,255,717 | -0.71(-8.08%) |
Mar 26, 2020 | 8.319 | 8.933 | 8.319 | 8.799 | 1,264,102 | +0.53(+6.39%) |
Mar 25, 2020 | 8.213 | 8.837 | 7.771 | 8.270 | 1,603,946 | -0.04(-0.46%) |
Mar 24, 2020 | 8.107 | 8.319 | 7.877 | 8.309 | 1,664,156 | +0.49(+6.27%) |
Mar 23, 2020 | 8.319 | 8.472 | 7.608 | 7.819 | 2,300,903 | -0.55(-6.54%) |
Mar 20, 2020 | 8.904 | 8.933 | 8.208 | 8.367 | 2,225,562 | -0.59(-6.55%) |
Mar 19, 2020 | 8.655 | 9.289 | 8.463 | 8.952 | 1,057,033 | +0.15(+1.75%) |
Mar 18, 2020 | 9.625 | 9.721 | 8.434 | 8.799 | 2,086,714 | -1.50(-14.55%) |
Mar 17, 2020 | 9.827 | 11.04 | 9.577 | 10.30 | 2,600,091 | +0.42(+4.28%) |
Mar 16, 2020 | 9.116 | 9.923 | 8.866 | 9.875 | 1,394,734 | -0.32(-3.11%) |
Mar 13, 2020 | 9.490 | 10.20 | 9.298 | 10.19 | 2,225,041 | +1.14(+12.63%) |
Mar 12, 2020 | 9.308 | 9.711 | 9.010 | 9.049 | 3,145,440 | -0.89(-8.99%) |
Mar 11, 2020 | 10.28 | 10.35 | 9.836 | 9.942 | 2,255,312 | -0.68(-6.42%) |
Mar 10, 2020 | 10.28 | 10.66 | 9.918 | 10.62 | 1,512,246 | +0.64(+6.45%) |
Mar 09, 2020 | 10.22 | 10.32 | 9.838 | 9.980 | 1,698,048 | -0.73(-6.84%) |
Mar 06, 2020 | 10.58 | 10.82 | 10.37 | 10.71 | 1,716,506 | -0.07(-0.62%) |
Mar 05, 2020 | 11.20 | 11.21 | 10.71 | 10.78 | 887,766 | -0.73(-6.36%) |
Mar 04, 2020 | 11.56 | 11.60 | 11.22 | 11.51 | 1,226,179 | +0.01(+0.08%) |
Mar 03, 2020 | 11.89 | 12.37 | 11.45 | 11.50 | 1,914,972 | -0.54(-4.50%) |
Mar 02, 2020 | 11.88 | 12.06 | 11.50 | 12.04 | 1,971,680 | +0.21(+1.77%) |
Feb 28, 2020 | 11.32 | 11.98 | 11.29 | 11.84 | 2,705,039 | +0.15(+1.30%) |
Feb 27, 2020 | 11.85 | 12.12 | 11.50 | 11.68 | 1,417,710 | -0.43(-3.53%) |
Feb 26, 2020 | 12.72 | 12.72 | 11.98 | 12.11 | 760,185 | -0.48(-3.82%) |
Feb 25, 2020 | 13.40 | 13.42 | 12.56 | 12.59 | 1,033,749 | -0.76(-5.67%) |
Feb 24, 2020 | 13.78 | 13.81 | 13.35 | 13.35 | 861,307 | -0.72(-5.14%) |
Feb 21, 2020 | 14.20 | 14.20 | 14.03 | 14.07 | 527,007 | -0.18(-1.27%) |
Feb 20, 2020 | 14.34 | 14.37 | 14.10 | 14.25 | 868,506 | -0.07(-0.47%) |
Feb 19, 2020 | 14.20 | 14.48 | 14.17 | 14.32 | 539,094 | +0.12(+0.87%) |
Feb 18, 2020 | 14.20 | 14.26 | 14.14 | 14.20 | 350,630 | -0.06(-0.40%) |
Feb 14, 2020 | 14.08 | 14.29 | 14.02 | 14.25 | 462,787 | +0.16(+1.15%) |
Feb 13, 2020 | 14.03 | 14.10 | 13.95 | 14.09 | 512,961 | +0.01(+0.07%) |
Feb 12, 2020 | 13.83 | 14.15 | 13.80 | 14.08 | 601,458 | +0.30(+2.21%) |
Feb 11, 2020 | 13.56 | 13.80 | 13.44 | 13.78 | 476,808 | +0.38(+2.84%) |
Feb 10, 2020 | 13.66 | 13.70 | 13.26 | 13.40 | 995,865 | -0.34(-2.49%) |
Feb 07, 2020 | 13.70 | 13.84 | 13.21 | 13.74 | 795,031 | -0.29(-2.04%) |
Feb 06, 2020 | 13.84 | 14.10 | 13.74 | 14.02 | 1,378,423 | +0.32(+2.36%) |
Feb 05, 2020 | 13.63 | 13.79 | 13.50 | 13.70 | 831,166 | +0.24(+1.77%) |
Feb 04, 2020 | 13.52 | 13.53 | 13.32 | 13.46 | 558,590 | +0.12(+0.93%) |
Feb 03, 2020 | 13.39 | 13.47 | 13.29 | 13.34 | 770,158 | +0.05(+0.36%) |
Jan 31, 2020 | 13.30 | 13.38 | 13.20 | 13.29 | 647,460 | -0.04(-0.29%) |
Jan 30, 2020 | 13.08 | 13.35 | 12.95 | 13.33 | 795,767 | +0.21(+1.60%) |
Jan 29, 2020 | 13.23 | 13.39 | 13.05 | 13.12 | 613,004 | -0.12(-0.93%) |
Jan 28, 2020 | 13.46 | 13.52 | 13.24 | 13.24 | 868,491 | -0.17(-1.28%) |
Jan 27, 2020 | 13.49 | 13.60 | 13.37 | 13.41 | 671,589 | -0.23(-1.71%) |
Jan 24, 2020 | 13.98 | 13.98 | 13.64 | 13.65 | 945,439 | -0.35(-2.48%) |
Jan 23, 2020 | 13.94 | 14.10 | 13.90 | 14.00 | 457,029 | -0.08(-0.54%) |
Jan 22, 2020 | 14.11 | 14.22 | 14.03 | 14.07 | 572,741 | -0.05(-0.34%) |
Jan 21, 2020 | 14.33 | 14.35 | 14.01 | 14.12 | 643,428 | -0.37(-2.56%) |
Jan 17, 2020 | 14.51 | 14.61 | 14.45 | 14.49 | 762,658 | -0.02(-0.13%) |
Jan 16, 2020 | 14.49 | 14.61 | 14.34 | 14.51 | 579,374 | +0.10(+0.73%) |
Jan 15, 2020 | 14.35 | 14.43 | 14.28 | 14.40 | 513,025 | +0.09(+0.63%) |
Jan 14, 2020 | 14.08 | 14.33 | 14.08 | 14.31 | 981,533 | +0.14(+0.97%) |
Jan 13, 2020 | 14.00 | 14.20 | 13.96 | 14.18 | 386,063 | +0.17(+1.22%) |
Jan 10, 2020 | 14.13 | 14.13 | 13.98 | 14.00 | 459,213 | -0.09(-0.61%) |
Jan 09, 2020 | 14.27 | 14.32 | 13.57 | 14.09 | 695,687 | -0.15(-1.07%) |
Jan 08, 2020 | 14.20 | 14.38 | 14.20 | 14.24 | 555,028 | +0.04(+0.27%) |
Jan 07, 2020 | 14.00 | 14.26 | 13.99 | 14.20 | 491,575 | +0.15(+1.08%) |
Jan 06, 2020 | 14.07 | 14.07 | 13.91 | 14.05 | 499,361 | -0.05(-0.34%) |
Jan 03, 2020 | 13.90 | 14.14 | 13.90 | 14.10 | 1,090,277 | +0.01(+0.07%) |
Jan 02, 2020 | 13.92 | 14.10 | 13.84 | 14.09 | 815,044 | +0.29(+2.07%) |
Dec 31, 2019 | 13.78 | 13.80 | 13.63 | 13.80 | 344,436 | +0.05(+0.35%) |
Dec 30, 2019 | 13.72 | 13.80 | 13.71 | 13.76 | 362,373 | -0.01(-0.07%) |
Dec 27, 2019 | 13.89 | 13.89 | 13.76 | 13.77 | 429,468 | -0.06(-0.41%) |
Dec 26, 2019 | 13.66 | 13.83 | 13.64 | 13.82 | 787,558 | +0.23(+1.68%) |
Dec 24, 2019 | 13.59 | 13.64 | 13.58 | 13.60 | 117,930 | -0.02(-0.14%) |
Dec 23, 2019 | 13.57 | 13.66 | 13.55 | 13.61 | 424,864 | +0.00(+0.00%) |
Dec 20, 2019 | 13.90 | 13.90 | 13.45 | 13.61 | 1,861,448 | +0.00(+0.00%) |
Dec 19, 2019 | 13.65 | 13.71 | 13.53 | 13.61 | 661,894 | -0.07(-0.49%) |
Dec 18, 2019 | 13.54 | 13.76 | 13.44 | 13.68 | 706,639 | +0.21(+1.55%) |
Dec 17, 2019 | 13.48 | 13.53 | 13.32 | 13.47 | 613,373 | +0.07(+0.50%) |
Dec 16, 2019 | 13.32 | 13.57 | 13.32 | 13.41 | 718,138 | +0.17(+1.29%) |
Dec 13, 2019 | 13.38 | 13.38 | 13.16 | 13.23 | 812,058 | -0.11(-0.86%) |
Dec 12, 2019 | 12.93 | 13.37 | 12.93 | 13.35 | 636,742 | +0.47(+3.66%) |
Dec 11, 2019 | 12.84 | 12.97 | 12.75 | 12.88 | 566,738 | +0.08(+0.63%) |
Dec 10, 2019 | 12.82 | 12.91 | 12.74 | 12.80 | 679,533 | -0.04(-0.30%) |
Dec 09, 2019 | 12.80 | 12.97 | 12.77 | 12.83 | 695,481 | +0.01(+0.07%) |
Dec 06, 2019 | 12.68 | 12.88 | 12.64 | 12.82 | 608,150 | +0.19(+1.51%) |
Dec 05, 2019 | 12.45 | 12.66 | 12.44 | 12.63 | 609,822 | +0.20(+1.61%) |
Dec 04, 2019 | 12.30 | 12.49 | 12.28 | 12.43 | 610,984 | +0.15(+1.24%) |
Dec 03, 2019 | 12.46 | 12.46 | 12.20 | 12.28 | 516,825 | -0.25(-1.97%) |
Dec 02, 2019 | 12.44 | 12.62 | 12.36 | 12.53 | 822,467 | +0.00(+0.00%) |
Nov 29, 2019 | 12.66 | 12.75 | 12.42 | 12.53 | 555,807 | -0.20(-1.57%) |
Nov 27, 2019 | 12.80 | 12.89 | 12.70 | 12.73 | 576,092 | +0.06(+0.45%) |
Nov 26, 2019 | 12.57 | 12.74 | 12.50 | 12.67 | 481,256 | +0.14(+1.14%) |
Nov 25, 2019 | 12.40 | 12.53 | 12.35 | 12.53 | 705,006 | +0.18(+1.46%) |
Nov 22, 2019 | 12.29 | 12.38 | 12.26 | 12.35 | 821,833 | +0.08(+0.62%) |
Nov 21, 2019 | 12.49 | 12.51 | 12.24 | 12.27 | 627,411 | -0.23(-1.83%) |
Nov 20, 2019 | 12.58 | 12.58 | 12.42 | 12.50 | 693,426 | -0.12(-0.98%) |
Nov 19, 2019 | 12.63 | 12.65 | 12.54 | 12.63 | 437,430 | +0.01(+0.08%) |
Nov 18, 2019 | 12.67 | 12.75 | 12.60 | 12.62 | 593,585 | -0.06(-0.45%) |
Nov 15, 2019 | 12.63 | 12.68 | 12.51 | 12.67 | 826,563 | +0.11(+0.91%) |
Nov 14, 2019 | 12.61 | 12.66 | 12.38 | 12.56 | 931,123 | -0.10(-0.83%) |
Nov 13, 2019 | 12.63 | 12.81 | 12.56 | 12.66 | 845,906 | +0.00(+0.00%) |
Nov 12, 2019 | 12.67 | 12.73 | 12.51 | 12.66 | 860,055 | -0.05(-0.37%) |
Nov 11, 2019 | 12.53 | 12.78 | 12.47 | 12.71 | 1,117,964 | +0.12(+0.98%) |
Nov 08, 2019 | 12.66 | 13.23 | 12.34 | 12.59 | 1,159,542 | -0.53(-4.06%) |
Nov 07, 2019 | 13.34 | 13.54 | 13.04 | 13.12 | 748,807 | -0.18(-1.36%) |
Nov 06, 2019 | 13.48 | 13.48 | 13.17 | 13.30 | 489,451 | -0.20(-1.48%) |
Nov 05, 2019 | 13.58 | 13.61 | 13.46 | 13.50 | 400,131 | -0.04(-0.28%) |
Nov 04, 2019 | 13.55 | 13.65 | 13.45 | 13.54 | 509,449 | +0.05(+0.35%) |
Nov 01, 2019 | 13.44 | 13.55 | 13.32 | 13.49 | 581,873 | +0.06(+0.43%) |
Oct 31, 2019 | 13.37 | 13.44 | 13.15 | 13.43 | 528,171 | +0.10(+0.71%) |
Oct 30, 2019 | 13.61 | 13.63 | 13.25 | 13.34 | 399,565 | -0.29(-2.16%) |
Oct 29, 2019 | 13.55 | 13.72 | 13.53 | 13.63 | 417,811 | +0.03(+0.21%) |
Oct 28, 2019 | 13.51 | 13.69 | 13.51 | 13.61 | 412,550 | +0.09(+0.63%) |
Oct 25, 2019 | 13.59 | 13.59 | 13.43 | 13.52 | 485,174 | -0.01(-0.11%) |
Oct 24, 2019 | 13.66 | 13.86 | 13.41 | 13.53 | 736,075 | -0.02(-0.14%) |
Oct 23, 2019 | 13.49 | 13.59 | 13.39 | 13.55 | 588,795 | +0.05(+0.39%) |
Oct 22, 2019 | 13.35 | 13.62 | 13.33 | 13.50 | 1,172,462 | +0.18(+1.36%) |
Oct 21, 2019 | 13.21 | 13.36 | 13.16 | 13.32 | 595,580 | +0.20(+1.52%) |
Oct 18, 2019 | 13.17 | 13.31 | 13.04 | 13.12 | 1,108,145 | -0.11(-0.86%) |
Oct 17, 2019 | 13.26 | 13.38 | 13.10 | 13.23 | 715,929 | +0.04(+0.29%) |
Oct 16, 2019 | 12.96 | 13.22 | 12.96 | 13.20 | 602,259 | +0.22(+1.69%) |
Oct 15, 2019 | 13.19 | 13.19 | 12.47 | 12.98 | 731,517 | -0.15(-1.16%) |
Oct 14, 2019 | 13.00 | 13.14 | 13.00 | 13.13 | 343,583 | +0.04(+0.29%) |
Oct 11, 2019 | 12.97 | 13.17 | 12.81 | 13.09 | 452,696 | +0.28(+2.15%) |
Oct 10, 2019 | 12.65 | 12.87 | 12.65 | 12.82 | 624,977 | +0.10(+0.82%) |
Oct 09, 2019 | 12.60 | 12.74 | 12.49 | 12.71 | 780,927 | +0.16(+1.29%) |
Oct 08, 2019 | 13.18 | 13.22 | 12.55 | 12.55 | 780,254 | -0.71(-5.38%) |
Oct 07, 2019 | 13.32 | 13.43 | 13.26 | 13.26 | 637,407 | -0.17(-1.24%) |
Oct 04, 2019 | 13.31 | 13.46 | 13.29 | 13.43 | 387,425 | +0.14(+1.07%) |
Oct 03, 2019 | 13.43 | 13.49 | 13.11 | 13.29 | 573,283 | -0.09(-0.68%) |
Oct 02, 2019 | 13.42 | 13.49 | 13.25 | 13.38 | 1,027,832 | -0.18(-1.33%) |
Oct 01, 2019 | 13.65 | 13.77 | 13.52 | 13.56 | 659,396 | -0.04(-0.31%) |
Sep 30, 2019 | 13.53 | 13.73 | 13.52 | 13.60 | 601,919 | +0.12(+0.88%) |
Sep 27, 2019 | 13.61 | 13.64 | 13.41 | 13.48 | 237,332 | -0.06(-0.42%) |
Sep 26, 2019 | 13.66 | 13.66 | 13.31 | 13.54 | 623,016 | -0.13(-0.97%) |
Sep 25, 2019 | 13.52 | 13.76 | 13.49 | 13.67 | 374,000 | +0.10(+0.77%) |
Sep 24, 2019 | 13.70 | 13.71 | 13.36 | 13.57 | 541,421 | -0.12(-0.90%) |
Sep 23, 2019 | 13.67 | 13.78 | 13.50 | 13.69 | 456,607 | +0.07(+0.49%) |
Sep 20, 2019 | 13.70 | 13.86 | 13.50 | 13.62 | 1,253,929 | -0.03(-0.21%) |
Sep 19, 2019 | 13.89 | 13.93 | 13.63 | 13.65 | 472,928 | -0.24(-1.71%) |
Sep 18, 2019 | 13.97 | 14.00 | 13.80 | 13.89 | 553,925 | -0.02(-0.14%) |
Sep 17, 2019 | 13.75 | 13.94 | 13.64 | 13.91 | 448,829 | +0.13(+0.97%) |
Sep 16, 2019 | 14.14 | 14.14 | 13.66 | 13.78 | 494,995 | -0.40(-2.82%) |
Sep 13, 2019 | 14.14 | 14.24 | 14.08 | 14.18 | 360,307 | +0.08(+0.54%) |
Sep 12, 2019 | 14.15 | 14.28 | 14.08 | 14.10 | 669,078 | -0.05(-0.34%) |
Sep 11, 2019 | 14.09 | 14.26 | 14.02 | 14.15 | 381,593 | +0.03(+0.20%) |
Sep 10, 2019 | 13.87 | 14.13 | 13.85 | 14.12 | 414,275 | +0.18(+1.30%) |
Sep 09, 2019 | 13.76 | 13.95 | 13.63 | 13.94 | 446,200 | +0.23(+1.65%) |
Sep 06, 2019 | 13.57 | 13.75 | 13.57 | 13.71 | 390,493 | +0.16(+1.19%) |
Sep 05, 2019 | 13.56 | 13.69 | 13.53 | 13.55 | 391,898 | +0.13(+0.99%) |
Sep 04, 2019 | 13.24 | 13.47 | 13.24 | 13.42 | 419,854 | +0.26(+1.94%) |
Sep 03, 2019 | 13.24 | 13.30 | 13.12 | 13.16 | 395,884 | -0.22(-1.62%) |
Aug 30, 2019 | 13.48 | 13.54 | 13.30 | 13.38 | 337,051 | -0.03(-0.21%) |
Aug 29, 2019 | 13.47 | 13.50 | 13.39 | 13.41 | 260,789 | +0.06(+0.42%) |
Aug 28, 2019 | 13.18 | 13.36 | 13.10 | 13.35 | 460,803 | +0.20(+1.51%) |
Aug 27, 2019 | 13.38 | 13.38 | 13.10 | 13.15 | 558,077 | -0.11(-0.85%) |
Aug 26, 2019 | 13.23 | 13.31 | 13.16 | 13.27 | 434,589 | +0.09(+0.64%) |
Aug 23, 2019 | 13.60 | 13.65 | 13.14 | 13.18 | 774,319 | -0.49(-3.59%) |
Aug 22, 2019 | 13.66 | 13.80 | 13.58 | 13.67 | 433,440 | +0.01(+0.07%) |
Aug 21, 2019 | 13.56 | 13.71 | 13.47 | 13.66 | 289,077 | +0.16(+1.19%) |
Aug 20, 2019 | 13.55 | 13.71 | 13.49 | 13.50 | 445,099 | -0.07(-0.49%) |
Aug 19, 2019 | 13.55 | 13.71 | 13.53 | 13.57 | 333,592 | +0.21(+1.56%) |
Aug 16, 2019 | 13.29 | 13.44 | 13.07 | 13.36 | 508,170 | +0.14(+1.07%) |
Aug 15, 2019 | 12.97 | 13.47 | 12.97 | 13.22 | 813,797 | +0.23(+1.75%) |
Aug 14, 2019 | 13.48 | 13.64 | 12.98 | 12.99 | 841,303 | -0.67(-4.91%) |
Aug 13, 2019 | 13.61 | 13.92 | 13.59 | 13.66 | 944,520 | +0.06(+0.42%) |
Aug 12, 2019 | 13.37 | 13.78 | 13.35 | 13.61 | 1,190,744 | +0.31(+2.35%) |
Aug 09, 2019 | 12.78 | 13.34 | 12.59 | 13.30 | 856,545 | +0.67(+5.31%) |
Aug 08, 2019 | 12.39 | 12.63 | 12.39 | 12.62 | 1,085,185 | +0.23(+1.83%) |
Aug 07, 2019 | 12.34 | 12.42 | 12.11 | 12.40 | 740,002 | -0.08(-0.61%) |
Aug 06, 2019 | 12.44 | 12.50 | 12.34 | 12.47 | 545,772 | +0.10(+0.84%) |
Aug 05, 2019 | 12.38 | 12.54 | 12.29 | 12.37 | 1,158,533 | -0.20(-1.58%) |
Aug 02, 2019 | 12.53 | 12.59 | 12.43 | 12.57 | 754,635 | -0.04(-0.30%) |
Aug 01, 2019 | 12.68 | 12.83 | 12.57 | 12.61 | 725,285 | -0.11(-0.89%) |
Jul 31, 2019 | 12.89 | 13.30 | 12.66 | 12.72 | 736,153 | -0.21(-1.61%) |
Jul 30, 2019 | 12.82 | 12.94 | 12.79 | 12.93 | 375,762 | +0.03(+0.22%) |
Jul 29, 2019 | 12.91 | 13.02 | 12.79 | 12.90 | 412,942 | -0.05(-0.36%) |
Jul 26, 2019 | 12.91 | 12.97 | 12.86 | 12.95 | 439,913 | +0.04(+0.29%) |
Jul 25, 2019 | 13.08 | 13.08 | 12.85 | 12.91 | 392,321 | -0.16(-1.23%) |
Jul 24, 2019 | 12.87 | 13.12 | 12.80 | 13.07 | 884,211 | +0.16(+1.24%) |
Jul 23, 2019 | 12.92 | 12.97 | 12.81 | 12.91 | 967,241 | +0.07(+0.51%) |
Jul 22, 2019 | 12.75 | 12.86 | 12.72 | 12.84 | 494,543 | +0.08(+0.59%) |
Jul 19, 2019 | 12.79 | 12.87 | 12.63 | 12.77 | 415,256 | -0.14(-1.10%) |
Jul 18, 2019 | 12.80 | 12.94 | 12.76 | 12.91 | 840,549 | +0.12(+0.96%) |
Jul 17, 2019 | 13.11 | 13.21 | 12.72 | 12.79 | 805,632 | -0.33(-2.52%) |
Jul 16, 2019 | 13.02 | 13.14 | 13.01 | 13.12 | 783,459 | +0.12(+0.95%) |
Jul 15, 2019 | 12.98 | 13.00 | 12.88 | 12.99 | 493,538 | +0.02(+0.15%) |
Jul 12, 2019 | 12.94 | 12.99 | 12.85 | 12.97 | 709,660 | +0.09(+0.66%) |
Jul 11, 2019 | 12.96 | 12.99 | 12.85 | 12.89 | 433,721 | -0.05(-0.37%) |
Jul 10, 2019 | 12.98 | 13.04 | 12.91 | 12.94 | 680,742 | -0.01(-0.07%) |
Jul 09, 2019 | 12.93 | 13.01 | 12.88 | 12.95 | 409,439 | -0.01(-0.07%) |
Jul 08, 2019 | 13.07 | 13.18 | 12.93 | 12.96 | 337,742 | -0.19(-1.44%) |
Jul 05, 2019 | 13.11 | 13.22 | 13.02 | 13.14 | 557,272 | +0.01(+0.07%) |
Jul 03, 2019 | 13.18 | 13.19 | 13.07 | 13.13 | 285,515 | -0.01(-0.07%) |
Jul 02, 2019 | 13.20 | 13.30 | 13.06 | 13.14 | 414,102 | -0.08(-0.57%) |
Jul 01, 2019 | 13.39 | 13.44 | 13.08 | 13.22 | 957,681 | +0.03(+0.22%) |
Jun 28, 2019 | 13.10 | 13.23 | 13.02 | 13.19 | 1,790,024 | +0.09(+0.72%) |
Jun 27, 2019 | 13.09 | 13.15 | 13.04 | 13.10 | 632,858 | +0.15(+1.17%) |
Jun 26, 2019 | 12.92 | 13.04 | 12.90 | 12.95 | 647,964 | +0.04(+0.29%) |
Jun 25, 2019 | 13.02 | 13.02 | 12.88 | 12.91 | 558,206 | -0.07(-0.51%) |
Jun 24, 2019 | 13.13 | 13.13 | 12.95 | 12.97 | 824,903 | -0.18(-1.36%) |
Jun 21, 2019 | 13.15 | 13.30 | 12.98 | 13.15 | 1,957,862 | -0.03(-0.22%) |
Jun 20, 2019 | 13.10 | 13.21 | 12.96 | 13.18 | 1,223,992 | +0.22(+1.68%) |
Jun 19, 2019 | 12.52 | 13.01 | 12.52 | 12.96 | 1,371,490 | +0.49(+3.94%) |
Jun 18, 2019 | 12.04 | 12.59 | 11.98 | 12.47 | 1,213,549 | +0.56(+4.68%) |
Jun 17, 2019 | 11.58 | 11.94 | 11.56 | 11.92 | 1,031,634 | +0.38(+3.28%) |
Jun 14, 2019 | 11.45 | 11.56 | 11.39 | 11.54 | 1,367,043 | +0.05(+0.41%) |
Jun 13, 2019 | 11.42 | 11.50 | 11.37 | 11.49 | 564,244 | +0.09(+0.75%) |
Jun 12, 2019 | 11.48 | 11.53 | 11.39 | 11.41 | 632,828 | -0.06(-0.49%) |
Jun 11, 2019 | 11.53 | 11.53 | 11.42 | 11.46 | 687,226 | +0.01(+0.08%) |
Jun 10, 2019 | 11.45 | 11.48 | 11.38 | 11.45 | 657,511 | +0.05(+0.41%) |
Jun 07, 2019 | 11.42 | 11.46 | 11.25 | 11.41 | 744,899 | +0.13(+1.17%) |
Jun 06, 2019 | 11.30 | 11.34 | 11.22 | 11.27 | 870,088 | -0.04(-0.33%) |
Jun 05, 2019 | 11.23 | 11.33 | 11.01 | 11.31 | 1,423,116 | +0.08(+0.67%) |
Jun 04, 2019 | 11.24 | 11.29 | 11.13 | 11.24 | 753,527 | +0.16(+1.45%) |
Jun 03, 2019 | 10.99 | 11.13 | 10.99 | 11.07 | 920,759 | +0.07(+0.60%) |
May 31, 2019 | 11.03 | 11.11 | 10.99 | 11.01 | 744,794 | -0.11(-1.02%) |
May 30, 2019 | 11.23 | 11.30 | 11.07 | 11.12 | 847,964 | -0.09(-0.84%) |
May 29, 2019 | 11.36 | 11.38 | 11.14 | 11.22 | 782,183 | -0.11(-1.00%) |
May 28, 2019 | 11.41 | 11.47 | 11.33 | 11.33 | 614,235 | -0.07(-0.58%) |
May 24, 2019 | 11.41 | 11.49 | 11.32 | 11.40 | 714,316 | +0.06(+0.50%) |
May 23, 2019 | 11.24 | 11.37 | 11.16 | 11.34 | 727,278 | +0.01(+0.08%) |
May 22, 2019 | 11.29 | 11.39 | 11.29 | 11.33 | 957,781 | -0.02(-0.17%) |
May 21, 2019 | 11.26 | 11.37 | 11.24 | 11.35 | 577,405 | +0.19(+1.69%) |
May 20, 2019 | 11.27 | 11.37 | 11.13 | 11.16 | 1,747,597 | +0.24(+2.16%) |
May 17, 2019 | 10.97 | 11.04 | 10.88 | 10.92 | 585,633 | -0.11(-1.03%) |
May 16, 2019 | 11.11 | 11.23 | 11.02 | 11.04 | 246,364 | -0.05(-0.43%) |
May 15, 2019 | 10.92 | 11.12 | 10.82 | 11.08 | 562,940 | +0.08(+0.69%) |
May 14, 2019 | 10.98 | 11.15 | 10.96 | 11.01 | 1,226,516 | +0.07(+0.60%) |
May 13, 2019 | 11.13 | 11.23 | 10.85 | 10.94 | 1,486,324 | -0.43(-3.74%) |
May 10, 2019 | 11.18 | 11.60 | 11.14 | 11.37 | 865,857 | +0.35(+3.17%) |
May 09, 2019 | 10.93 | 11.03 | 10.75 | 11.02 | 980,637 | +0.05(+0.43%) |
May 08, 2019 | 11.05 | 11.17 | 10.95 | 10.97 | 718,834 | -0.12(-1.11%) |
May 07, 2019 | 11.41 | 11.42 | 11.00 | 11.09 | 934,930 | -0.41(-3.53%) |
May 06, 2019 | 11.59 | 11.66 | 11.40 | 11.50 | 449,646 | -0.25(-2.09%) |
May 03, 2019 | 11.71 | 11.80 | 11.71 | 11.75 | 1,283,547 | +0.06(+0.49%) |
May 02, 2019 | 11.76 | 11.76 | 11.58 | 11.69 | 616,543 | -0.07(-0.56%) |