Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.03 | 10.03 | 9.920 | 10.02 | 174,899 | -0.03(-0.30%) |
Apr 29, 2020 | 9.980 | 10.13 | 9.970 | 10.05 | 145,039 | +0.13(+1.31%) |
Apr 28, 2020 | 10.04 | 10.05 | 9.910 | 9.920 | 127,662 | -0.05(-0.50%) |
Apr 27, 2020 | 9.940 | 10.05 | 9.940 | 9.970 | 149,943 | +0.04(+0.40%) |
Apr 24, 2020 | 10.05 | 10.05 | 9.890 | 9.930 | 60,100 | -0.02(-0.20%) |
Apr 23, 2020 | 9.920 | 9.980 | 9.850 | 9.950 | 80,811 | +0.08(+0.81%) |
Apr 22, 2020 | 9.880 | 9.960 | 9.821 | 9.870 | 71,751 | +0.16(+1.65%) |
Apr 21, 2020 | 9.710 | 9.780 | 9.530 | 9.710 | 88,471 | -0.02(-0.21%) |
Apr 20, 2020 | 9.820 | 9.970 | 9.730 | 9.730 | 94,792 | -0.13(-1.32%) |
Apr 17, 2020 | 9.870 | 9.975 | 9.780 | 9.860 | 206,900 | +0.10(+1.02%) |
Apr 16, 2020 | 10.01 | 10.05 | 9.750 | 9.760 | 150,335 | -0.32(-3.17%) |
Apr 15, 2020 | 10.17 | 10.17 | 9.970 | 10.08 | 115,660 | -0.14(-1.37%) |
Apr 14, 2020 | 10.20 | 10.35 | 10.10 | 10.22 | 149,327 | +0.13(+1.29%) |
Apr 13, 2020 | 10.34 | 10.34 | 9.918 | 10.09 | 120,297 | -0.22(-2.13%) |
Apr 09, 2020 | 10.05 | 10.51 | 10.05 | 10.31 | 226,900 | +0.48(+4.88%) |
Apr 08, 2020 | 9.500 | 9.950 | 9.447 | 9.830 | 162,940 | +0.43(+4.57%) |
Apr 07, 2020 | 9.290 | 9.500 | 9.040 | 9.400 | 233,510 | +0.45(+5.03%) |
Apr 06, 2020 | 8.830 | 9.141 | 8.830 | 8.950 | 184,617 | +0.28(+3.23%) |
Apr 03, 2020 | 8.990 | 9.140 | 8.600 | 8.670 | 201,300 | -0.40(-4.41%) |
Apr 02, 2020 | 9.000 | 9.530 | 8.971 | 9.070 | 203,764 | -0.11(-1.20%) |
Apr 01, 2020 | 9.250 | 9.490 | 9.000 | 9.180 | 163,421 | -0.45(-4.67%) |
Mar 31, 2020 | 9.530 | 9.770 | 9.490 | 9.630 | 231,648 | -0.01(-0.10%) |
Mar 30, 2020 | 9.630 | 9.660 | 9.350 | 9.640 | 188,483 | +0.11(+1.15%) |
Mar 27, 2020 | 9.450 | 9.610 | 9.230 | 9.530 | 128,900 | -0.06(-0.63%) |
Mar 26, 2020 | 9.390 | 9.630 | 9.250 | 9.590 | 171,641 | +0.30(+3.23%) |
Mar 25, 2020 | 8.750 | 9.450 | 8.520 | 9.290 | 139,723 | +0.88(+10.46%) |
Mar 24, 2020 | 8.160 | 8.720 | 8.150 | 8.410 | 167,351 | +0.49(+6.19%) |
Mar 23, 2020 | 8.730 | 8.730 | 7.800 | 7.920 | 308,715 | -0.80(-9.17%) |
Mar 20, 2020 | 8.170 | 8.790 | 8.150 | 8.720 | 381,200 | +0.79(+9.96%) |
Mar 19, 2020 | 7.120 | 8.090 | 6.940 | 7.930 | 348,664 | +0.17(+2.19%) |
Mar 18, 2020 | 9.000 | 9.000 | 7.200 | 7.760 | 612,170 | -1.53(-16.47%) |
Mar 17, 2020 | 9.220 | 9.470 | 9.030 | 9.290 | 254,371 | +0.10(+1.09%) |
Mar 16, 2020 | 9.400 | 9.410 | 8.500 | 9.190 | 183,624 | -0.89(-8.83%) |
Mar 13, 2020 | 9.700 | 10.10 | 9.640 | 10.08 | 170,900 | +0.63(+6.67%) |
Mar 12, 2020 | 9.930 | 10.37 | 8.910 | 9.450 | 614,852 | -1.26(-11.76%) |
Mar 11, 2020 | 10.90 | 10.95 | 10.65 | 10.71 | 244,068 | -0.22(-2.01%) |
Mar 10, 2020 | 11.13 | 11.25 | 10.73 | 10.93 | 243,820 | -0.01(-0.09%) |
Mar 09, 2020 | 11.51 | 11.64 | 10.46 | 10.94 | 489,467 | -1.05(-8.76%) |
Mar 06, 2020 | 12.10 | 12.12 | 11.95 | 11.99 | 224,800 | -0.28(-2.28%) |
Mar 05, 2020 | 12.40 | 12.42 | 12.03 | 12.27 | 307,626 | -0.19(-1.52%) |
Mar 04, 2020 | 12.15 | 12.59 | 12.15 | 12.46 | 192,678 | +0.34(+2.81%) |
Mar 03, 2020 | 12.19 | 12.41 | 12.07 | 12.12 | 563,607 | -0.14(-1.14%) |
Mar 02, 2020 | 11.82 | 12.40 | 11.79 | 12.26 | 432,121 | +0.52(+4.43%) |
Feb 28, 2020 | 11.58 | 11.78 | 11.42 | 11.74 | 597,500 | -0.26(-2.17%) |
Feb 27, 2020 | 12.48 | 12.54 | 11.87 | 12.00 | 355,228 | -0.61(-4.84%) |
Feb 26, 2020 | 12.49 | 12.76 | 12.49 | 12.61 | 173,317 | +0.08(+0.64%) |
Feb 25, 2020 | 12.95 | 12.98 | 12.47 | 12.53 | 349,870 | -0.36(-2.79%) |
Feb 24, 2020 | 12.86 | 13.05 | 12.86 | 12.89 | 266,742 | -0.27(-2.05%) |
Feb 21, 2020 | 13.30 | 13.34 | 13.15 | 13.16 | 209,600 | -0.19(-1.42%) |
Feb 20, 2020 | 13.27 | 13.35 | 13.27 | 13.35 | 91,231 | +0.07(+0.53%) |
Feb 19, 2020 | 13.26 | 13.28 | 13.24 | 13.28 | 50,903 | +0.02(+0.15%) |
Feb 18, 2020 | 13.24 | 13.26 | 13.21 | 13.26 | 119,003 | +0.03(+0.23%) |
Feb 14, 2020 | 13.20 | 13.23 | 13.18 | 13.23 | 71,800 | +0.02(+0.15%) |
Feb 13, 2020 | 13.20 | 13.22 | 13.17 | 13.21 | 195,598 | -0.06(-0.45%) |
Feb 12, 2020 | 13.25 | 13.27 | 13.22 | 13.27 | 144,882 | +0.05(+0.38%) |
Feb 11, 2020 | 13.18 | 13.23 | 13.17 | 13.22 | 133,424 | +0.04(+0.30%) |
Feb 10, 2020 | 13.13 | 13.18 | 13.12 | 13.18 | 99,507 | +0.03(+0.19%) |
Feb 07, 2020 | 13.11 | 13.17 | 13.10 | 13.15 | 112,300 | +0.06(+0.50%) |
Feb 06, 2020 | 13.11 | 13.15 | 13.08 | 13.09 | 140,799 | -0.02(-0.15%) |
Feb 05, 2020 | 13.07 | 13.13 | 13.07 | 13.11 | 71,833 | +0.04(+0.31%) |
Feb 04, 2020 | 13.08 | 13.10 | 13.06 | 13.07 | 129,376 | +0.03(+0.23%) |
Feb 03, 2020 | 13.02 | 13.09 | 13.00 | 13.04 | 156,281 | +0.07(+0.54%) |
Jan 31, 2020 | 13.01 | 13.03 | 12.96 | 12.97 | 133,900 | -0.02(-0.15%) |
Jan 30, 2020 | 12.94 | 13.01 | 12.93 | 12.99 | 79,236 | +0.00(+0.00%) |
Jan 29, 2020 | 12.89 | 12.99 | 12.89 | 12.99 | 75,550 | +0.09(+0.70%) |
Jan 28, 2020 | 12.85 | 12.92 | 12.85 | 12.90 | 65,594 | +0.05(+0.39%) |
Jan 27, 2020 | 12.89 | 12.95 | 12.83 | 12.85 | 104,290 | -0.10(-0.77%) |
Jan 24, 2020 | 12.96 | 12.97 | 12.90 | 12.95 | 98,800 | +0.02(+0.15%) |
Jan 23, 2020 | 12.94 | 12.95 | 12.91 | 12.93 | 90,005 | +0.04(+0.31%) |
Jan 22, 2020 | 12.89 | 12.94 | 12.86 | 12.89 | 75,835 | +0.02(+0.16%) |
Jan 21, 2020 | 12.82 | 12.89 | 12.81 | 12.87 | 206,679 | +0.04(+0.31%) |
Jan 17, 2020 | 12.86 | 12.86 | 12.82 | 12.83 | 121,500 | -0.02(-0.16%) |
Jan 16, 2020 | 12.88 | 12.90 | 12.81 | 12.85 | 192,391 | -0.03(-0.23%) |
Jan 15, 2020 | 12.85 | 12.89 | 12.84 | 12.88 | 100,252 | +0.02(+0.16%) |
Jan 14, 2020 | 12.86 | 12.89 | 12.82 | 12.86 | 97,709 | +0.03(+0.23%) |
Jan 13, 2020 | 12.89 | 12.90 | 12.80 | 12.83 | 132,323 | -0.12(-0.93%) |
Jan 10, 2020 | 12.89 | 12.95 | 12.85 | 12.95 | 177,800 | +0.06(+0.47%) |
Jan 09, 2020 | 12.97 | 12.97 | 12.84 | 12.89 | 205,416 | -0.04(-0.35%) |
Jan 08, 2020 | 12.97 | 12.99 | 12.93 | 12.94 | 96,135 | -0.04(-0.27%) |
Jan 07, 2020 | 12.88 | 12.97 | 12.86 | 12.97 | 100,753 | +0.11(+0.86%) |
Jan 06, 2020 | 12.86 | 12.88 | 12.82 | 12.86 | 122,815 | -0.02(-0.16%) |
Jan 03, 2020 | 12.87 | 12.93 | 12.81 | 12.88 | 78,600 | +0.00(+0.00%) |
Jan 02, 2020 | 12.90 | 12.93 | 12.81 | 12.88 | 138,948 | +0.00(+0.00%) |
Dec 31, 2019 | 12.79 | 12.91 | 12.75 | 12.88 | 108,000 | +0.08(+0.63%) |
Dec 30, 2019 | 12.77 | 12.85 | 12.77 | 12.80 | 95,061 | +0.04(+0.31%) |
Dec 27, 2019 | 12.78 | 12.78 | 12.74 | 12.76 | 47,000 | -0.03(-0.23%) |
Dec 26, 2019 | 12.75 | 12.80 | 12.70 | 12.79 | 97,112 | +0.03(+0.24%) |
Dec 24, 2019 | 12.74 | 12.78 | 12.72 | 12.76 | 48,900 | +0.04(+0.31%) |
Dec 23, 2019 | 12.73 | 12.77 | 12.71 | 12.72 | 49,900 | -0.01(-0.08%) |
Dec 20, 2019 | 12.67 | 12.74 | 12.65 | 12.73 | 79,000 | +0.01(+0.08%) |
Dec 19, 2019 | 12.62 | 12.72 | 12.62 | 12.72 | 67,834 | +0.12(+0.95%) |
Dec 18, 2019 | 12.71 | 12.76 | 12.60 | 12.60 | 83,138 | -0.11(-0.87%) |
Dec 17, 2019 | 12.65 | 12.74 | 12.64 | 12.71 | 78,817 | +0.02(+0.16%) |
Dec 16, 2019 | 12.58 | 12.74 | 12.56 | 12.69 | 152,051 | +0.11(+0.87%) |
Dec 13, 2019 | 12.56 | 12.63 | 12.52 | 12.58 | 104,000 | +0.02(+0.16%) |
Dec 12, 2019 | 12.62 | 12.69 | 12.47 | 12.56 | 166,917 | -0.17(-1.34%) |
Dec 11, 2019 | 12.72 | 12.76 | 12.70 | 12.73 | 87,453 | +0.01(+0.08%) |
Dec 10, 2019 | 12.76 | 12.76 | 12.65 | 12.72 | 129,450 | -0.03(-0.24%) |
Dec 09, 2019 | 12.72 | 12.75 | 12.67 | 12.75 | 96,003 | +0.02(+0.16%) |
Dec 06, 2019 | 12.75 | 12.75 | 12.68 | 12.73 | 104,100 | +0.01(+0.08%) |
Dec 05, 2019 | 12.71 | 12.74 | 12.65 | 12.72 | 88,330 | -0.03(-0.24%) |
Dec 04, 2019 | 12.74 | 12.76 | 12.70 | 12.75 | 100,913 | -0.01(-0.08%) |
Dec 03, 2019 | 12.68 | 12.76 | 12.63 | 12.76 | 108,252 | +0.08(+0.63%) |
Dec 02, 2019 | 12.70 | 12.72 | 12.67 | 12.68 | 84,974 | -0.02(-0.16%) |
Nov 29, 2019 | 12.70 | 12.73 | 12.64 | 12.70 | 59,500 | -0.03(-0.24%) |
Nov 27, 2019 | 12.69 | 12.74 | 12.68 | 12.73 | 69,900 | +0.05(+0.39%) |
Nov 26, 2019 | 12.69 | 12.72 | 12.68 | 12.68 | 38,981 | -0.06(-0.47%) |
Nov 25, 2019 | 12.70 | 12.74 | 12.67 | 12.74 | 103,080 | -0.03(-0.23%) |
Nov 22, 2019 | 12.72 | 12.77 | 12.69 | 12.77 | 110,200 | +0.05(+0.39%) |
Nov 21, 2019 | 12.72 | 12.74 | 12.65 | 12.72 | 62,964 | -0.01(-0.08%) |
Nov 20, 2019 | 12.71 | 12.73 | 12.67 | 12.73 | 45,401 | +0.02(+0.16%) |
Nov 19, 2019 | 12.71 | 12.72 | 12.66 | 12.71 | 71,907 | +0.07(+0.55%) |
Nov 18, 2019 | 12.67 | 12.68 | 12.60 | 12.64 | 62,768 | -0.01(-0.08%) |
Nov 15, 2019 | 12.68 | 12.70 | 12.60 | 12.65 | 78,200 | -0.03(-0.24%) |
Nov 14, 2019 | 12.66 | 12.69 | 12.65 | 12.68 | 71,641 | -0.01(-0.08%) |
Nov 13, 2019 | 12.66 | 12.69 | 12.61 | 12.69 | 76,333 | +0.01(+0.08%) |
Nov 12, 2019 | 12.65 | 12.70 | 12.56 | 12.68 | 67,124 | -0.05(-0.39%) |
Nov 11, 2019 | 12.71 | 12.76 | 12.70 | 12.73 | 115,618 | -0.02(-0.16%) |
Nov 08, 2019 | 12.69 | 12.76 | 12.66 | 12.75 | 108,300 | +0.06(+0.47%) |
Nov 07, 2019 | 12.72 | 12.73 | 12.64 | 12.69 | 99,562 | -0.02(-0.16%) |
Nov 06, 2019 | 12.70 | 12.72 | 12.68 | 12.71 | 44,425 | +0.03(+0.24%) |
Nov 05, 2019 | 12.68 | 12.72 | 12.65 | 12.68 | 94,287 | +0.04(+0.32%) |
Nov 04, 2019 | 12.65 | 12.72 | 12.61 | 12.64 | 75,457 | +0.03(+0.24%) |
Nov 01, 2019 | 12.73 | 12.76 | 12.60 | 12.61 | 109,200 | -0.06(-0.47%) |
Oct 31, 2019 | 12.64 | 12.68 | 12.58 | 12.67 | 140,350 | +0.06(+0.48%) |
Oct 30, 2019 | 12.60 | 12.64 | 12.59 | 12.61 | 83,241 | +0.02(+0.16%) |
Oct 29, 2019 | 12.56 | 12.61 | 12.51 | 12.59 | 54,870 | +0.03(+0.24%) |
Oct 28, 2019 | 12.54 | 12.57 | 12.50 | 12.56 | 85,515 | +0.07(+0.56%) |
Oct 25, 2019 | 12.51 | 12.57 | 12.48 | 12.49 | 55,200 | -0.01(-0.08%) |
Oct 24, 2019 | 12.49 | 12.55 | 12.47 | 12.50 | 72,796 | +0.03(+0.24%) |
Oct 23, 2019 | 12.46 | 12.49 | 12.43 | 12.47 | 30,898 | +0.05(+0.40%) |
Oct 22, 2019 | 12.44 | 12.48 | 12.37 | 12.42 | 111,908 | +0.00(+0.00%) |
Oct 21, 2019 | 12.39 | 12.42 | 12.34 | 12.42 | 47,124 | +0.07(+0.57%) |
Oct 18, 2019 | 12.32 | 12.39 | 12.29 | 12.35 | 52,700 | -0.01(-0.08%) |
Oct 17, 2019 | 12.27 | 12.37 | 12.25 | 12.36 | 61,135 | +0.08(+0.65%) |
Oct 16, 2019 | 12.29 | 12.29 | 12.24 | 12.28 | 58,320 | -0.01(-0.08%) |
Oct 15, 2019 | 12.29 | 12.39 | 12.26 | 12.29 | 89,037 | -0.11(-0.89%) |
Oct 14, 2019 | 12.34 | 12.46 | 12.32 | 12.40 | 96,110 | +0.07(+0.57%) |
Oct 11, 2019 | 12.35 | 12.35 | 12.32 | 12.33 | 58,200 | +0.01(+0.08%) |
Oct 10, 2019 | 12.38 | 12.40 | 12.29 | 12.32 | 69,854 | -0.07(-0.56%) |
Oct 09, 2019 | 12.38 | 12.40 | 12.31 | 12.39 | 71,768 | +0.07(+0.57%) |
Oct 08, 2019 | 12.27 | 12.47 | 12.27 | 12.32 | 65,175 | +0.03(+0.24%) |
Oct 07, 2019 | 12.35 | 12.40 | 12.26 | 12.29 | 94,622 | -0.04(-0.32%) |
Oct 04, 2019 | 12.36 | 12.46 | 12.30 | 12.33 | 85,300 | -0.03(-0.24%) |
Oct 03, 2019 | 12.35 | 12.44 | 12.29 | 12.36 | 75,037 | +0.03(+0.24%) |
Oct 02, 2019 | 12.42 | 12.42 | 12.33 | 12.33 | 109,369 | -0.07(-0.56%) |
Oct 01, 2019 | 12.39 | 12.45 | 12.37 | 12.40 | 112,266 | +0.05(+0.40%) |
Sep 30, 2019 | 12.28 | 12.45 | 12.25 | 12.35 | 88,542 | +0.08(+0.65%) |
Sep 27, 2019 | 12.29 | 12.34 | 12.24 | 12.27 | 70,300 | -0.01(-0.08%) |
Sep 26, 2019 | 12.29 | 12.30 | 12.25 | 12.28 | 47,744 | +0.01(+0.08%) |
Sep 25, 2019 | 12.30 | 12.33 | 12.25 | 12.27 | 80,237 | -0.02(-0.16%) |
Sep 24, 2019 | 12.26 | 12.34 | 12.26 | 12.29 | 79,276 | +0.04(+0.33%) |
Sep 23, 2019 | 12.27 | 12.31 | 12.25 | 12.25 | 47,054 | +0.00(+0.00%) |
Sep 20, 2019 | 12.27 | 12.30 | 12.23 | 12.25 | 72,600 | -0.03(-0.24%) |
Sep 19, 2019 | 12.33 | 12.33 | 12.27 | 12.28 | 73,679 | -0.01(-0.08%) |
Sep 18, 2019 | 12.30 | 12.30 | 12.27 | 12.29 | 66,524 | +0.04(+0.33%) |
Sep 17, 2019 | 12.31 | 12.31 | 12.20 | 12.25 | 98,676 | -0.03(-0.24%) |
Sep 16, 2019 | 12.32 | 12.32 | 12.25 | 12.28 | 71,541 | +0.00(+0.00%) |
Sep 13, 2019 | 12.31 | 12.31 | 12.24 | 12.28 | 65,600 | -0.02(-0.16%) |
Sep 12, 2019 | 12.35 | 12.37 | 12.29 | 12.30 | 65,439 | -0.10(-0.81%) |
Sep 11, 2019 | 12.39 | 12.44 | 12.38 | 12.40 | 65,127 | +0.03(+0.24%) |
Sep 10, 2019 | 12.39 | 12.39 | 12.34 | 12.37 | 74,734 | +0.01(+0.08%) |
Sep 09, 2019 | 12.30 | 12.36 | 12.30 | 12.36 | 121,637 | +0.08(+0.65%) |
Sep 06, 2019 | 12.33 | 12.35 | 12.24 | 12.28 | 75,000 | -0.01(-0.08%) |
Sep 05, 2019 | 12.27 | 12.39 | 12.27 | 12.29 | 61,478 | +0.02(+0.16%) |
Sep 04, 2019 | 12.23 | 12.31 | 12.23 | 12.27 | 129,867 | +0.07(+0.57%) |
Sep 03, 2019 | 12.18 | 12.24 | 12.17 | 12.20 | 118,689 | +0.02(+0.16%) |
Aug 30, 2019 | 12.19 | 12.24 | 12.14 | 12.18 | 79,500 | -0.03(-0.25%) |
Aug 29, 2019 | 12.22 | 12.27 | 12.18 | 12.21 | 93,825 | -0.01(-0.08%) |
Aug 28, 2019 | 12.09 | 12.25 | 11.81 | 12.22 | 199,029 | +0.04(+0.33%) |
Aug 27, 2019 | 12.25 | 12.26 | 12.16 | 12.18 | 126,599 | -0.06(-0.49%) |
Aug 26, 2019 | 12.30 | 12.37 | 12.24 | 12.24 | 32,743 | -0.03(-0.24%) |
Aug 23, 2019 | 12.27 | 12.29 | 12.22 | 12.27 | 80,900 | +0.01(+0.08%) |
Aug 22, 2019 | 12.27 | 12.29 | 12.25 | 12.26 | 48,783 | +0.00(+0.00%) |
Aug 21, 2019 | 12.30 | 12.30 | 12.23 | 12.26 | 126,510 | +0.01(+0.08%) |
Aug 20, 2019 | 12.30 | 12.35 | 12.22 | 12.25 | 190,924 | -0.06(-0.49%) |
Aug 19, 2019 | 12.27 | 12.34 | 12.26 | 12.31 | 233,608 | +0.07(+0.57%) |
Aug 16, 2019 | 12.20 | 12.27 | 12.19 | 12.24 | 78,500 | +0.03(+0.25%) |
Aug 15, 2019 | 12.34 | 12.36 | 12.17 | 12.21 | 208,715 | -0.11(-0.89%) |
Aug 14, 2019 | 12.38 | 12.39 | 12.23 | 12.32 | 142,658 | -0.10(-0.81%) |
Aug 13, 2019 | 12.45 | 12.45 | 12.35 | 12.42 | 61,865 | -0.02(-0.16%) |
Aug 12, 2019 | 12.49 | 12.52 | 12.30 | 12.44 | 148,686 | -0.17(-1.35%) |
Aug 09, 2019 | 12.56 | 12.62 | 12.51 | 12.61 | 102,600 | +0.07(+0.56%) |
Aug 08, 2019 | 12.46 | 12.58 | 12.41 | 12.54 | 120,413 | +0.04(+0.32%) |
Aug 07, 2019 | 12.38 | 12.50 | 12.32 | 12.50 | 151,396 | +0.02(+0.16%) |
Aug 06, 2019 | 12.46 | 12.49 | 12.44 | 12.48 | 66,725 | +0.02(+0.16%) |
Aug 05, 2019 | 12.57 | 12.60 | 12.34 | 12.46 | 149,530 | -0.20(-1.58%) |
Aug 02, 2019 | 12.65 | 12.71 | 12.55 | 12.66 | 90,600 | -0.05(-0.39%) |
Aug 01, 2019 | 12.76 | 12.76 | 12.65 | 12.71 | 94,058 | +0.02(+0.16%) |
Jul 31, 2019 | 12.64 | 12.74 | 12.61 | 12.69 | 89,126 | +0.05(+0.40%) |
Jul 30, 2019 | 12.64 | 12.68 | 12.58 | 12.64 | 96,023 | +0.02(+0.16%) |
Jul 29, 2019 | 12.60 | 12.67 | 12.58 | 12.62 | 62,827 | -0.01(-0.08%) |
Jul 26, 2019 | 12.68 | 12.68 | 12.56 | 12.63 | 89,900 | -0.01(-0.08%) |
Jul 25, 2019 | 12.73 | 12.78 | 12.57 | 12.64 | 96,530 | -0.09(-0.71%) |
Jul 24, 2019 | 12.67 | 12.74 | 12.66 | 12.73 | 53,581 | +0.04(+0.32%) |
Jul 23, 2019 | 12.61 | 12.69 | 12.60 | 12.69 | 76,013 | +0.06(+0.48%) |
Jul 22, 2019 | 12.58 | 12.66 | 12.57 | 12.63 | 73,332 | +0.08(+0.64%) |
Jul 19, 2019 | 12.54 | 12.64 | 12.49 | 12.55 | 79,000 | -0.04(-0.32%) |
Jul 18, 2019 | 12.58 | 12.63 | 12.52 | 12.59 | 61,451 | -0.02(-0.16%) |
Jul 17, 2019 | 12.70 | 12.73 | 12.58 | 12.61 | 163,004 | -0.13(-1.02%) |
Jul 16, 2019 | 12.69 | 12.74 | 12.65 | 12.74 | 55,286 | +0.06(+0.47%) |
Jul 15, 2019 | 12.65 | 12.73 | 12.63 | 12.68 | 60,045 | +0.00(+0.00%) |
Jul 12, 2019 | 12.65 | 12.70 | 12.64 | 12.68 | 51,500 | +0.03(+0.24%) |
Jul 11, 2019 | 12.67 | 12.70 | 12.60 | 12.65 | 73,140 | -0.10(-0.78%) |
Jul 10, 2019 | 12.74 | 12.75 | 12.70 | 12.75 | 65,001 | +0.07(+0.55%) |
Jul 09, 2019 | 12.63 | 12.70 | 12.63 | 12.68 | 90,059 | +0.00(+0.00%) |
Jul 08, 2019 | 12.70 | 12.70 | 12.58 | 12.68 | 129,952 | -0.02(-0.16%) |
Jul 05, 2019 | 12.74 | 12.74 | 12.64 | 12.70 | 75,800 | -0.05(-0.39%) |
Jul 03, 2019 | 12.70 | 12.75 | 12.69 | 12.75 | 71,000 | +0.01(+0.08%) |
Jul 02, 2019 | 12.70 | 12.75 | 12.67 | 12.74 | 93,135 | +0.05(+0.39%) |
Jul 01, 2019 | 12.66 | 12.70 | 12.64 | 12.69 | 132,690 | +0.15(+1.20%) |
Jun 28, 2019 | 12.60 | 12.68 | 12.53 | 12.54 | 129,100 | -0.04(-0.32%) |
Jun 27, 2019 | 12.63 | 12.67 | 12.54 | 12.58 | 61,442 | +0.00(+0.00%) |
Jun 26, 2019 | 12.50 | 12.61 | 12.48 | 12.58 | 69,895 | +0.09(+0.72%) |
Jun 25, 2019 | 12.66 | 12.70 | 12.48 | 12.49 | 75,019 | -0.19(-1.50%) |
Jun 24, 2019 | 12.61 | 12.68 | 12.59 | 12.68 | 57,944 | +0.09(+0.71%) |
Jun 21, 2019 | 12.60 | 12.65 | 12.51 | 12.59 | 47,700 | -0.01(-0.08%) |
Jun 20, 2019 | 12.53 | 12.61 | 12.51 | 12.60 | 87,210 | +0.07(+0.56%) |
Jun 19, 2019 | 12.50 | 12.54 | 12.40 | 12.53 | 107,352 | +0.01(+0.08%) |
Jun 18, 2019 | 12.46 | 12.56 | 12.46 | 12.52 | 97,442 | +0.06(+0.48%) |
Jun 17, 2019 | 12.46 | 12.50 | 12.45 | 12.46 | 55,361 | +0.00(+0.00%) |
Jun 14, 2019 | 12.45 | 12.50 | 12.42 | 12.46 | 49,500 | +0.01(+0.04%) |
Jun 13, 2019 | 12.43 | 12.52 | 12.41 | 12.46 | 62,008 | -0.06(-0.52%) |
Jun 12, 2019 | 12.47 | 12.54 | 12.43 | 12.52 | 85,025 | +0.05(+0.40%) |
Jun 11, 2019 | 12.37 | 12.48 | 12.35 | 12.47 | 81,841 | +0.12(+0.97%) |
Jun 10, 2019 | 12.39 | 12.39 | 12.32 | 12.35 | 95,007 | +0.00(+0.00%) |
Jun 07, 2019 | 12.32 | 12.37 | 12.32 | 12.35 | 97,600 | +0.01(+0.08%) |
Jun 06, 2019 | 12.25 | 12.34 | 12.25 | 12.34 | 61,786 | +0.07(+0.57%) |
Jun 05, 2019 | 12.30 | 12.35 | 12.27 | 12.27 | 146,706 | -0.04(-0.32%) |
Jun 04, 2019 | 12.27 | 12.35 | 12.27 | 12.31 | 189,630 | +0.04(+0.33%) |
Jun 03, 2019 | 12.29 | 12.33 | 12.22 | 12.27 | 144,532 | +0.03(+0.25%) |
May 31, 2019 | 12.24 | 12.28 | 12.22 | 12.24 | 65,300 | -0.09(-0.73%) |
May 30, 2019 | 12.35 | 12.35 | 12.29 | 12.33 | 57,020 | +0.00(+0.00%) |
May 29, 2019 | 12.31 | 12.37 | 12.28 | 12.33 | 114,038 | -0.07(-0.56%) |
May 28, 2019 | 12.37 | 12.41 | 12.35 | 12.40 | 77,844 | +0.01(+0.08%) |
May 24, 2019 | 12.26 | 12.43 | 12.26 | 12.39 | 159,400 | +0.16(+1.31%) |
May 23, 2019 | 12.23 | 12.28 | 12.20 | 12.23 | 37,736 | -0.01(-0.08%) |
May 22, 2019 | 12.22 | 12.27 | 12.21 | 12.24 | 93,545 | +0.01(+0.08%) |
May 21, 2019 | 12.21 | 12.26 | 12.19 | 12.23 | 63,986 | +0.02(+0.16%) |
May 20, 2019 | 12.20 | 12.25 | 12.18 | 12.21 | 83,393 | +0.00(+0.00%) |
May 17, 2019 | 12.30 | 12.36 | 12.21 | 12.21 | 88,400 | -0.10(-0.81%) |
May 16, 2019 | 12.23 | 12.32 | 12.22 | 12.31 | 155,250 | +0.08(+0.65%) |
May 15, 2019 | 12.24 | 12.29 | 12.20 | 12.23 | 107,814 | -0.06(-0.49%) |
May 14, 2019 | 12.20 | 12.29 | 12.19 | 12.29 | 79,894 | +0.05(+0.41%) |
May 13, 2019 | 12.23 | 12.26 | 12.18 | 12.24 | 50,624 | -0.14(-1.13%) |
May 10, 2019 | 12.33 | 12.41 | 12.32 | 12.38 | 70,000 | +0.01(+0.08%) |
May 09, 2019 | 12.34 | 12.38 | 12.32 | 12.37 | 81,137 | +0.02(+0.16%) |
May 08, 2019 | 12.38 | 12.41 | 12.34 | 12.35 | 67,875 | -0.03(-0.24%) |
May 07, 2019 | 12.38 | 12.41 | 12.33 | 12.38 | 93,259 | +0.00(+0.00%) |
May 06, 2019 | 12.35 | 12.47 | 12.35 | 12.38 | 94,821 | -0.05(-0.44%) |
May 03, 2019 | 12.41 | 12.48 | 12.41 | 12.44 | 77,300 | +0.04(+0.28%) |
May 02, 2019 | 12.38 | 12.45 | 12.36 | 12.40 | 65,890 | -0.03(-0.24%) |