Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.321 | 8.321 | 8.058 | 8.213 | 249,804 | -0.08(-0.93%) |
Apr 29, 2020 | 8.082 | 8.321 | 8.082 | 8.290 | 385,088 | +0.39(+4.99%) |
Apr 28, 2020 | 7.780 | 7.919 | 7.742 | 7.896 | 172,626 | +0.24(+3.12%) |
Apr 27, 2020 | 7.503 | 7.703 | 7.364 | 7.657 | 163,588 | +0.06(+0.81%) |
Apr 24, 2020 | 7.657 | 7.742 | 7.442 | 7.595 | 109,085 | +0.01(+0.10%) |
Apr 23, 2020 | 7.487 | 7.676 | 7.441 | 7.588 | 185,389 | +0.25(+3.36%) |
Apr 22, 2020 | 7.379 | 7.485 | 7.240 | 7.341 | 360,705 | +0.11(+1.49%) |
Apr 21, 2020 | 7.078 | 7.300 | 6.965 | 7.232 | 138,794 | -0.08(-1.06%) |
Apr 20, 2020 | 6.993 | 7.468 | 6.993 | 7.310 | 231,857 | -0.19(-2.47%) |
Apr 17, 2020 | 6.962 | 7.518 | 6.962 | 7.495 | 180,469 | +0.51(+7.29%) |
Apr 16, 2020 | 7.402 | 7.611 | 6.923 | 6.985 | 258,818 | -0.52(-6.89%) |
Apr 15, 2020 | 7.441 | 7.503 | 7.101 | 7.503 | 223,296 | -0.15(-2.02%) |
Apr 14, 2020 | 7.680 | 7.758 | 7.402 | 7.657 | 454,745 | -0.05(-0.70%) |
Apr 13, 2020 | 7.858 | 7.949 | 7.526 | 7.711 | 193,733 | +0.12(+1.63%) |
Apr 09, 2020 | 7.757 | 8.207 | 7.449 | 7.588 | 476,113 | +0.02(+0.20%) |
Apr 08, 2020 | 7.055 | 7.657 | 7.055 | 7.572 | 474,631 | +0.57(+8.16%) |
Apr 07, 2020 | 7.132 | 7.364 | 6.992 | 7.001 | 542,540 | +0.15(+2.14%) |
Apr 06, 2020 | 6.623 | 6.947 | 6.623 | 6.854 | 500,930 | +0.29(+4.47%) |
Apr 03, 2020 | 6.916 | 7.047 | 6.329 | 6.561 | 369,360 | -0.13(-1.96%) |
Apr 02, 2020 | 6.414 | 6.931 | 6.414 | 6.692 | 287,120 | +0.39(+6.12%) |
Apr 01, 2020 | 6.021 | 6.360 | 6.021 | 6.306 | 298,724 | -0.09(-1.45%) |
Mar 31, 2020 | 6.414 | 6.738 | 6.368 | 6.399 | 317,244 | +0.02(+0.36%) |
Mar 30, 2020 | 6.260 | 6.506 | 6.113 | 6.376 | 271,213 | -0.18(-2.71%) |
Mar 27, 2020 | 6.430 | 6.646 | 6.214 | 6.553 | 233,198 | -0.12(-1.85%) |
Mar 26, 2020 | 6.414 | 6.854 | 6.411 | 6.677 | 199,141 | +0.19(+2.98%) |
Mar 25, 2020 | 5.974 | 6.620 | 5.971 | 6.484 | 418,639 | +0.69(+11.85%) |
Mar 24, 2020 | 5.496 | 5.997 | 5.468 | 5.797 | 360,579 | +0.58(+11.09%) |
Mar 23, 2020 | 5.766 | 5.766 | 5.218 | 5.218 | 435,475 | -0.59(-10.23%) |
Mar 20, 2020 | 5.473 | 5.951 | 5.465 | 5.812 | 670,057 | +0.40(+7.42%) |
Mar 19, 2020 | 4.994 | 5.642 | 4.824 | 5.411 | 646,622 | +0.69(+14.73%) |
Mar 18, 2020 | 5.750 | 5.781 | 4.716 | 4.716 | 710,772 | -1.40(-22.95%) |
Mar 17, 2020 | 6.206 | 6.329 | 5.932 | 6.121 | 443,477 | -0.02(-0.38%) |
Mar 16, 2020 | 6.630 | 6.841 | 6.136 | 6.144 | 437,551 | -1.02(-14.22%) |
Mar 13, 2020 | 6.723 | 7.178 | 6.289 | 7.163 | 479,741 | +0.70(+10.87%) |
Mar 12, 2020 | 6.754 | 6.877 | 6.430 | 6.461 | 689,393 | -0.67(-9.42%) |
Mar 11, 2020 | 7.533 | 7.603 | 7.101 | 7.132 | 1,116,511 | -0.61(-7.88%) |
Mar 10, 2020 | 8.112 | 8.159 | 7.418 | 7.742 | 739,145 | +0.01(+0.10%) |
Mar 09, 2020 | 8.035 | 8.324 | 7.696 | 7.734 | 698,138 | -1.47(-15.94%) |
Mar 06, 2020 | 9.347 | 9.517 | 9.108 | 9.201 | 462,381 | -0.42(-4.41%) |
Mar 05, 2020 | 9.710 | 9.876 | 9.571 | 9.625 | 265,290 | -0.29(-2.96%) |
Mar 04, 2020 | 9.911 | 9.934 | 9.772 | 9.919 | 219,818 | +0.18(+1.82%) |
Mar 03, 2020 | 9.895 | 10.07 | 9.602 | 9.741 | 234,796 | -0.08(-0.79%) |
Mar 02, 2020 | 9.533 | 9.826 | 9.533 | 9.818 | 377,128 | +0.39(+4.09%) |
Feb 28, 2020 | 9.540 | 9.857 | 9.201 | 9.432 | 737,944 | -0.42(-4.23%) |
Feb 27, 2020 | 10.20 | 10.22 | 9.733 | 9.849 | 443,961 | -0.61(-5.83%) |
Feb 26, 2020 | 10.78 | 10.78 | 10.42 | 10.46 | 274,158 | -0.29(-2.66%) |
Feb 25, 2020 | 11.29 | 11.36 | 10.71 | 10.74 | 351,289 | -0.53(-4.72%) |
Feb 24, 2020 | 11.53 | 11.53 | 11.22 | 11.28 | 323,923 | -0.42(-3.56%) |
Feb 21, 2020 | 11.86 | 11.88 | 11.68 | 11.69 | 367,417 | -0.25(-2.13%) |
Feb 20, 2020 | 11.96 | 11.97 | 11.84 | 11.95 | 333,459 | +0.02(+0.19%) |
Feb 19, 2020 | 11.80 | 11.94 | 11.76 | 11.93 | 237,410 | +0.21(+1.78%) |
Feb 18, 2020 | 11.78 | 11.82 | 11.68 | 11.72 | 449,590 | -0.11(-0.91%) |
Feb 14, 2020 | 11.90 | 11.90 | 11.78 | 11.83 | 106,623 | -0.02(-0.20%) |
Feb 13, 2020 | 11.89 | 11.94 | 11.85 | 11.85 | 36,285 | -0.03(-0.26%) |
Feb 12, 2020 | 11.86 | 11.90 | 11.83 | 11.88 | 56,414 | +0.11(+0.91%) |
Feb 11, 2020 | 11.67 | 11.78 | 11.59 | 11.77 | 82,167 | +0.20(+1.72%) |
Feb 10, 2020 | 11.53 | 11.58 | 11.48 | 11.57 | 87,590 | -0.02(-0.20%) |
Feb 07, 2020 | 11.56 | 11.63 | 11.53 | 11.60 | 61,717 | -0.06(-0.53%) |
Feb 06, 2020 | 11.76 | 11.76 | 11.63 | 11.66 | 76,871 | -0.09(-0.78%) |
Feb 05, 2020 | 11.56 | 11.75 | 11.56 | 11.75 | 69,479 | +0.30(+2.61%) |
Feb 04, 2020 | 11.53 | 11.60 | 11.43 | 11.45 | 56,533 | +0.03(+0.27%) |
Feb 03, 2020 | 11.40 | 11.47 | 11.33 | 11.42 | 170,274 | +0.00(+0.00%) |
Jan 31, 2020 | 11.66 | 11.66 | 11.37 | 11.42 | 249,479 | -0.34(-2.93%) |
Jan 30, 2020 | 11.70 | 11.78 | 11.60 | 11.76 | 133,017 | -0.08(-0.71%) |
Jan 29, 2020 | 11.96 | 12.02 | 11.77 | 11.85 | 116,856 | -0.03(-0.26%) |
Jan 28, 2020 | 11.90 | 11.96 | 11.88 | 11.88 | 84,233 | +0.02(+0.19%) |
Jan 27, 2020 | 11.93 | 11.98 | 11.81 | 11.86 | 144,859 | -0.25(-2.09%) |
Jan 24, 2020 | 12.22 | 12.23 | 12.04 | 12.11 | 90,423 | -0.11(-0.94%) |
Jan 23, 2020 | 12.15 | 12.22 | 12.02 | 12.22 | 141,930 | +0.04(+0.31%) |
Jan 22, 2020 | 12.24 | 12.26 | 12.14 | 12.19 | 125,778 | -0.06(-0.50%) |
Jan 21, 2020 | 12.35 | 12.42 | 12.25 | 12.25 | 105,338 | -0.18(-1.42%) |
Jan 17, 2020 | 12.56 | 12.61 | 12.42 | 12.42 | 84,551 | -0.10(-0.80%) |
Jan 16, 2020 | 12.67 | 12.68 | 12.52 | 12.52 | 149,499 | -0.06(-0.49%) |
Jan 15, 2020 | 12.55 | 12.59 | 12.46 | 12.58 | 95,650 | -0.02(-0.12%) |
Jan 14, 2020 | 12.53 | 12.60 | 12.48 | 12.60 | 81,990 | +0.05(+0.43%) |
Jan 13, 2020 | 12.60 | 12.60 | 12.48 | 12.55 | 127,015 | -0.05(-0.43%) |
Jan 10, 2020 | 12.64 | 12.64 | 12.52 | 12.60 | 77,114 | -0.01(-0.06%) |
Jan 09, 2020 | 12.55 | 12.64 | 12.45 | 12.61 | 126,100 | +0.02(+0.18%) |
Jan 08, 2020 | 12.76 | 12.76 | 12.49 | 12.58 | 230,568 | -0.16(-1.26%) |
Jan 07, 2020 | 12.75 | 12.81 | 12.61 | 12.75 | 156,971 | -0.04(-0.30%) |
Jan 06, 2020 | 12.73 | 12.80 | 12.55 | 12.78 | 511,153 | +0.06(+0.48%) |
Jan 03, 2020 | 12.76 | 12.80 | 12.65 | 12.72 | 476,124 | -0.02(-0.12%) |
Jan 02, 2020 | 12.67 | 12.80 | 12.55 | 12.74 | 471,889 | +0.12(+0.97%) |
Dec 31, 2019 | 12.39 | 12.71 | 12.39 | 12.61 | 258,091 | +0.08(+0.61%) |
Dec 30, 2019 | 12.71 | 12.79 | 12.51 | 12.54 | 239,748 | -0.16(-1.27%) |
Dec 27, 2019 | 12.52 | 12.80 | 12.52 | 12.70 | 357,517 | +0.19(+1.53%) |
Dec 26, 2019 | 12.43 | 12.55 | 12.40 | 12.51 | 142,400 | +0.13(+1.05%) |
Dec 24, 2019 | 12.38 | 12.44 | 12.35 | 12.38 | 58,716 | +0.03(+0.25%) |
Dec 23, 2019 | 12.26 | 12.39 | 12.26 | 12.35 | 209,862 | +0.04(+0.31%) |
Dec 20, 2019 | 12.28 | 12.35 | 12.22 | 12.31 | 185,804 | +0.11(+0.94%) |
Dec 19, 2019 | 12.22 | 12.27 | 12.19 | 12.19 | 112,359 | -0.07(-0.56%) |
Dec 18, 2019 | 12.19 | 12.31 | 12.19 | 12.26 | 119,374 | +0.07(+0.57%) |
Dec 17, 2019 | 12.25 | 12.31 | 12.16 | 12.19 | 151,426 | -0.05(-0.44%) |
Dec 16, 2019 | 12.16 | 12.25 | 12.15 | 12.25 | 88,305 | +0.16(+1.33%) |
Dec 13, 2019 | 12.15 | 12.21 | 12.07 | 12.09 | 42,145 | -0.06(-0.50%) |
Dec 12, 2019 | 11.94 | 12.16 | 11.93 | 12.15 | 126,831 | +0.19(+1.60%) |
Dec 11, 2019 | 11.93 | 11.97 | 11.88 | 11.96 | 124,100 | +0.02(+0.19%) |
Dec 10, 2019 | 11.96 | 11.99 | 11.92 | 11.93 | 125,320 | -0.03(-0.26%) |
Dec 09, 2019 | 11.93 | 12.01 | 11.93 | 11.96 | 84,220 | +0.01(+0.06%) |
Dec 06, 2019 | 11.77 | 11.97 | 11.77 | 11.96 | 162,448 | +0.21(+1.76%) |
Dec 05, 2019 | 11.84 | 11.88 | 11.73 | 11.75 | 93,993 | -0.05(-0.39%) |
Dec 04, 2019 | 11.76 | 11.83 | 11.76 | 11.79 | 136,511 | +0.08(+0.65%) |
Dec 03, 2019 | 11.73 | 11.77 | 11.63 | 11.72 | 131,495 | -0.12(-0.97%) |
Dec 02, 2019 | 11.86 | 11.86 | 11.76 | 11.83 | 100,960 | +0.03(+0.26%) |
Nov 29, 2019 | 11.82 | 11.88 | 11.73 | 11.80 | 42,536 | -0.12(-0.96%) |
Nov 27, 2019 | 11.85 | 11.93 | 11.82 | 11.92 | 101,514 | +0.06(+0.52%) |
Nov 26, 2019 | 11.90 | 11.94 | 11.86 | 11.86 | 118,528 | -0.10(-0.83%) |
Nov 25, 2019 | 11.96 | 11.99 | 11.91 | 11.96 | 93,935 | -0.03(-0.26%) |
Nov 22, 2019 | 12.19 | 12.19 | 11.95 | 11.99 | 108,299 | -0.12(-1.01%) |
Nov 21, 2019 | 11.91 | 12.12 | 11.89 | 12.11 | 163,835 | +0.16(+1.34%) |
Nov 20, 2019 | 11.88 | 12.00 | 11.82 | 11.95 | 100,073 | +0.04(+0.31%) |
Nov 19, 2019 | 12.07 | 12.11 | 11.85 | 11.91 | 130,152 | -0.20(-1.63%) |
Nov 18, 2019 | 12.04 | 12.12 | 12.02 | 12.11 | 170,838 | +0.00(+0.00%) |
Nov 15, 2019 | 12.00 | 12.13 | 11.98 | 12.11 | 110,492 | +0.20(+1.72%) |
Nov 14, 2019 | 11.94 | 11.98 | 11.88 | 11.90 | 90,621 | -0.05(-0.43%) |
Nov 13, 2019 | 11.96 | 11.99 | 11.90 | 11.96 | 72,835 | -0.05(-0.42%) |
Nov 12, 2019 | 12.00 | 12.10 | 11.96 | 12.01 | 187,083 | -0.01(-0.12%) |
Nov 11, 2019 | 12.05 | 12.05 | 11.95 | 12.02 | 123,913 | -0.14(-1.14%) |
Nov 08, 2019 | 12.16 | 12.23 | 12.09 | 12.16 | 191,236 | -0.07(-0.60%) |
Nov 07, 2019 | 12.04 | 12.24 | 12.04 | 12.23 | 188,865 | +0.28(+2.32%) |
Nov 06, 2019 | 12.15 | 12.16 | 11.95 | 11.96 | 78,127 | -0.23(-1.86%) |
Nov 05, 2019 | 12.14 | 12.24 | 12.11 | 12.18 | 126,689 | +0.07(+0.54%) |
Nov 04, 2019 | 11.91 | 12.14 | 11.87 | 12.12 | 117,446 | +0.32(+2.72%) |
Nov 01, 2019 | 11.61 | 11.82 | 11.61 | 11.80 | 138,321 | +0.24(+2.08%) |
Oct 31, 2019 | 11.60 | 11.60 | 11.48 | 11.55 | 55,539 | -0.07(-0.63%) |
Oct 30, 2019 | 11.82 | 11.84 | 11.61 | 11.63 | 95,341 | -0.21(-1.79%) |
Oct 29, 2019 | 11.74 | 11.89 | 11.74 | 11.84 | 120,199 | +0.06(+0.50%) |
Oct 28, 2019 | 11.85 | 11.90 | 11.78 | 11.78 | 86,086 | -0.04(-0.31%) |
Oct 25, 2019 | 11.66 | 11.84 | 11.66 | 11.82 | 104,460 | +0.10(+0.87%) |
Oct 24, 2019 | 11.77 | 11.77 | 11.67 | 11.72 | 84,507 | +0.00(+0.00%) |
Oct 23, 2019 | 11.50 | 11.72 | 11.50 | 11.72 | 189,434 | +0.19(+1.65%) |
Oct 22, 2019 | 11.40 | 11.59 | 11.37 | 11.53 | 149,247 | +0.16(+1.41%) |
Oct 21, 2019 | 11.25 | 11.39 | 11.25 | 11.37 | 129,516 | +0.12(+1.10%) |
Oct 18, 2019 | 11.28 | 11.33 | 11.23 | 11.24 | 242,918 | -0.04(-0.32%) |
Oct 17, 2019 | 11.24 | 11.35 | 11.24 | 11.28 | 136,227 | +0.01(+0.13%) |
Oct 16, 2019 | 11.28 | 11.35 | 11.26 | 11.26 | 113,594 | -0.09(-0.77%) |
Oct 15, 2019 | 11.23 | 11.44 | 11.23 | 11.35 | 249,541 | +0.08(+0.71%) |
Oct 14, 2019 | 11.21 | 11.30 | 11.18 | 11.27 | 154,113 | -0.05(-0.45%) |
Oct 11, 2019 | 11.19 | 11.41 | 11.19 | 11.32 | 183,697 | +0.20(+1.77%) |
Oct 10, 2019 | 11.02 | 11.14 | 11.01 | 11.12 | 78,311 | +0.09(+0.86%) |
Oct 09, 2019 | 10.99 | 11.07 | 10.99 | 11.03 | 141,020 | +0.09(+0.80%) |
Oct 08, 2019 | 10.96 | 11.03 | 10.94 | 10.94 | 74,371 | -0.15(-1.32%) |
Oct 07, 2019 | 11.17 | 11.23 | 11.09 | 11.09 | 194,018 | -0.09(-0.85%) |
Oct 04, 2019 | 11.13 | 11.20 | 11.07 | 11.18 | 35,779 | +0.09(+0.79%) |
Oct 03, 2019 | 10.98 | 11.13 | 10.88 | 11.10 | 147,840 | +0.07(+0.59%) |
Oct 02, 2019 | 11.23 | 11.23 | 10.99 | 11.03 | 166,753 | -0.29(-2.58%) |
Oct 01, 2019 | 11.54 | 11.57 | 11.31 | 11.32 | 96,199 | -0.23(-1.96%) |
Sep 30, 2019 | 11.57 | 11.59 | 11.53 | 11.55 | 61,178 | -0.07(-0.63%) |
Sep 27, 2019 | 11.55 | 11.63 | 11.54 | 11.62 | 117,758 | +0.00(+0.00%) |
Sep 26, 2019 | 11.64 | 11.64 | 11.55 | 11.62 | 144,018 | -0.08(-0.69%) |
Sep 25, 2019 | 11.61 | 11.70 | 11.60 | 11.70 | 68,350 | +0.04(+0.38%) |
Sep 24, 2019 | 11.78 | 11.80 | 11.61 | 11.66 | 174,136 | -0.15(-1.24%) |
Sep 23, 2019 | 11.74 | 11.81 | 11.74 | 11.80 | 323,992 | +0.01(+0.06%) |
Sep 20, 2019 | 11.79 | 11.85 | 11.74 | 11.80 | 187,124 | +0.02(+0.19%) |
Sep 19, 2019 | 11.84 | 11.85 | 11.76 | 11.77 | 244,983 | +0.01(+0.06%) |
Sep 18, 2019 | 11.78 | 11.82 | 11.69 | 11.77 | 151,572 | -0.08(-0.68%) |
Sep 17, 2019 | 11.94 | 11.94 | 11.75 | 11.85 | 256,818 | -0.10(-0.85%) |
Sep 16, 2019 | 11.98 | 12.04 | 11.82 | 11.95 | 430,779 | +0.34(+2.89%) |
Sep 13, 2019 | 11.59 | 11.65 | 11.56 | 11.61 | 63,882 | +0.05(+0.44%) |
Sep 12, 2019 | 11.42 | 11.56 | 11.42 | 11.56 | 138,754 | +0.02(+0.19%) |
Sep 11, 2019 | 11.56 | 11.66 | 11.50 | 11.54 | 112,610 | +0.03(+0.25%) |
Sep 10, 2019 | 11.42 | 11.63 | 11.42 | 11.51 | 94,874 | +0.10(+0.89%) |
Sep 09, 2019 | 11.31 | 11.45 | 11.31 | 11.41 | 142,644 | +0.16(+1.43%) |
Sep 06, 2019 | 11.12 | 11.28 | 11.12 | 11.25 | 79,099 | +0.04(+0.39%) |
Sep 05, 2019 | 11.18 | 11.29 | 11.17 | 11.20 | 179,332 | +0.13(+1.19%) |
Sep 04, 2019 | 11.06 | 11.12 | 11.06 | 11.07 | 76,973 | +0.10(+0.93%) |
Sep 03, 2019 | 10.93 | 10.98 | 10.84 | 10.97 | 133,739 | -0.04(-0.40%) |
Aug 30, 2019 | 11.04 | 11.10 | 10.94 | 11.01 | 116,250 | +0.04(+0.33%) |
Aug 29, 2019 | 10.89 | 10.99 | 10.89 | 10.98 | 79,152 | +0.17(+1.55%) |
Aug 28, 2019 | 10.72 | 10.88 | 10.70 | 10.81 | 119,215 | +0.13(+1.23%) |
Aug 27, 2019 | 10.80 | 10.85 | 10.66 | 10.68 | 153,840 | -0.09(-0.81%) |
Aug 26, 2019 | 10.80 | 10.83 | 10.73 | 10.77 | 94,517 | +0.05(+0.48%) |
Aug 23, 2019 | 10.94 | 10.99 | 10.69 | 10.72 | 378,498 | -0.33(-2.97%) |
Aug 22, 2019 | 11.09 | 11.12 | 11.03 | 11.04 | 89,966 | -0.03(-0.26%) |
Aug 21, 2019 | 11.10 | 11.12 | 11.07 | 11.07 | 103,233 | +0.04(+0.40%) |
Aug 20, 2019 | 11.07 | 11.07 | 11.00 | 11.03 | 213,504 | -0.08(-0.72%) |
Aug 19, 2019 | 10.98 | 11.12 | 10.98 | 11.11 | 203,210 | +0.24(+2.21%) |
Aug 16, 2019 | 10.76 | 10.88 | 10.76 | 10.87 | 205,082 | +0.12(+1.15%) |
Aug 15, 2019 | 10.80 | 10.80 | 10.66 | 10.74 | 134,201 | -0.02(-0.20%) |
Aug 14, 2019 | 10.98 | 11.04 | 10.76 | 10.77 | 212,464 | -0.37(-3.32%) |
Aug 13, 2019 | 11.03 | 11.23 | 11.03 | 11.14 | 123,057 | +0.07(+0.59%) |
Aug 12, 2019 | 11.16 | 11.16 | 11.06 | 11.07 | 98,518 | -0.12(-1.10%) |
Aug 09, 2019 | 11.30 | 11.32 | 11.15 | 11.19 | 94,817 | -0.09(-0.77%) |
Aug 08, 2019 | 11.00 | 11.30 | 10.98 | 11.28 | 174,616 | +0.28(+2.57%) |
Aug 07, 2019 | 10.93 | 11.04 | 10.82 | 11.00 | 218,601 | -0.08(-0.72%) |
Aug 06, 2019 | 11.11 | 11.21 | 11.00 | 11.08 | 137,755 | -0.03(-0.26%) |
Aug 05, 2019 | 11.30 | 11.30 | 11.05 | 11.11 | 245,036 | -0.34(-2.97%) |
Aug 02, 2019 | 11.58 | 11.58 | 11.34 | 11.45 | 98,267 | -0.14(-1.19%) |
Aug 01, 2019 | 11.74 | 11.75 | 11.55 | 11.59 | 171,290 | -0.21(-1.78%) |
Jul 31, 2019 | 11.88 | 11.93 | 11.74 | 11.80 | 102,080 | -0.07(-0.55%) |
Jul 30, 2019 | 11.71 | 11.90 | 11.71 | 11.86 | 71,692 | +0.10(+0.86%) |
Jul 29, 2019 | 11.79 | 11.81 | 11.71 | 11.76 | 64,599 | -0.06(-0.49%) |
Jul 26, 2019 | 11.83 | 11.83 | 11.77 | 11.82 | 43,751 | -0.01(-0.06%) |
Jul 25, 2019 | 11.98 | 11.98 | 11.82 | 11.82 | 85,271 | -0.14(-1.15%) |
Jul 24, 2019 | 11.91 | 12.01 | 11.91 | 11.96 | 82,058 | +0.04(+0.30%) |
Jul 23, 2019 | 11.87 | 11.95 | 11.87 | 11.93 | 77,796 | +0.07(+0.61%) |
Jul 22, 2019 | 11.86 | 11.92 | 11.81 | 11.85 | 60,917 | -0.01(-0.06%) |
Jul 19, 2019 | 11.86 | 11.88 | 11.80 | 11.86 | 83,361 | +0.07(+0.61%) |
Jul 18, 2019 | 11.74 | 11.79 | 11.70 | 11.79 | 63,659 | -0.04(-0.37%) |
Jul 17, 2019 | 11.96 | 11.96 | 11.73 | 11.83 | 103,899 | -0.14(-1.15%) |
Jul 16, 2019 | 12.01 | 12.06 | 11.93 | 11.97 | 89,598 | -0.07(-0.60%) |
Jul 15, 2019 | 12.11 | 12.13 | 12.02 | 12.04 | 66,445 | -0.06(-0.48%) |
Jul 12, 2019 | 12.01 | 12.14 | 12.01 | 12.10 | 61,693 | +0.04(+0.36%) |
Jul 11, 2019 | 12.04 | 12.07 | 11.97 | 12.06 | 54,884 | +0.07(+0.60%) |
Jul 10, 2019 | 12.01 | 12.08 | 11.98 | 11.98 | 76,195 | +0.04(+0.36%) |
Jul 09, 2019 | 11.93 | 11.95 | 11.86 | 11.94 | 190,772 | +0.00(+0.00%) |
Jul 08, 2019 | 11.90 | 11.99 | 11.86 | 11.94 | 90,914 | +0.02(+0.18%) |
Jul 05, 2019 | 11.88 | 11.92 | 11.82 | 11.92 | 60,727 | +0.01(+0.06%) |
Jul 03, 2019 | 11.90 | 11.93 | 11.85 | 11.91 | 26,223 | +0.07(+0.61%) |
Jul 02, 2019 | 12.00 | 12.01 | 11.82 | 11.84 | 67,146 | -0.17(-1.45%) |
Jul 01, 2019 | 12.10 | 12.14 | 11.98 | 12.01 | 136,459 | +0.03(+0.24%) |
Jun 28, 2019 | 11.93 | 12.01 | 11.89 | 11.98 | 28,293 | +0.12(+0.98%) |
Jun 27, 2019 | 11.96 | 11.97 | 11.87 | 11.87 | 68,832 | -0.12(-0.97%) |
Jun 26, 2019 | 11.90 | 12.05 | 11.88 | 11.98 | 101,821 | +0.17(+1.47%) |
Jun 25, 2019 | 11.88 | 11.90 | 11.79 | 11.81 | 104,174 | -0.07(-0.55%) |
Jun 24, 2019 | 11.93 | 12.03 | 11.85 | 11.88 | 80,511 | -0.05(-0.43%) |
Jun 21, 2019 | 11.88 | 12.03 | 11.88 | 11.93 | 151,541 | +0.01(+0.12%) |
Jun 20, 2019 | 11.78 | 11.92 | 11.77 | 11.91 | 162,614 | +0.22(+1.92%) |
Jun 19, 2019 | 11.69 | 11.75 | 11.66 | 11.69 | 62,358 | -0.03(-0.25%) |
Jun 18, 2019 | 11.65 | 11.80 | 11.65 | 11.72 | 56,814 | +0.12(+1.00%) |
Jun 17, 2019 | 11.48 | 11.63 | 11.47 | 11.60 | 80,515 | +0.10(+0.88%) |
Jun 14, 2019 | 11.64 | 11.64 | 11.50 | 11.50 | 45,959 | -0.11(-0.94%) |
Jun 13, 2019 | 11.59 | 11.64 | 11.56 | 11.61 | 82,119 | +0.12(+1.01%) |
Jun 12, 2019 | 11.56 | 11.58 | 11.45 | 11.49 | 101,682 | -0.14(-1.25%) |
Jun 11, 2019 | 11.67 | 11.71 | 11.63 | 11.64 | 95,747 | +0.03(+0.25%) |
Jun 10, 2019 | 11.60 | 11.67 | 11.58 | 11.61 | 84,641 | +0.02(+0.19%) |
Jun 07, 2019 | 11.53 | 11.62 | 11.45 | 11.59 | 102,960 | +0.09(+0.76%) |
Jun 06, 2019 | 11.30 | 11.53 | 11.30 | 11.50 | 132,902 | +0.22(+1.93%) |
Jun 05, 2019 | 11.34 | 11.35 | 11.22 | 11.28 | 69,296 | -0.06(-0.51%) |
Jun 04, 2019 | 11.25 | 11.35 | 11.18 | 11.34 | 156,733 | +0.20(+1.82%) |
Jun 03, 2019 | 11.05 | 11.21 | 11.05 | 11.14 | 170,550 | +0.12(+1.12%) |
May 31, 2019 | 11.12 | 11.12 | 10.99 | 11.01 | 123,248 | -0.15(-1.36%) |
May 30, 2019 | 11.25 | 11.30 | 11.14 | 11.17 | 104,022 | -0.09(-0.77%) |
May 29, 2019 | 11.23 | 11.30 | 11.12 | 11.25 | 161,761 | -0.09(-0.77%) |
May 28, 2019 | 11.48 | 11.48 | 11.32 | 11.34 | 117,502 | -0.12(-1.01%) |
May 24, 2019 | 11.52 | 11.52 | 11.40 | 11.46 | 145,331 | +0.02(+0.19%) |
May 23, 2019 | 11.57 | 11.63 | 11.38 | 11.43 | 150,975 | -0.32(-2.71%) |
May 22, 2019 | 11.82 | 11.86 | 11.72 | 11.75 | 72,229 | -0.15(-1.28%) |
May 21, 2019 | 11.86 | 11.96 | 11.86 | 11.90 | 79,999 | +0.10(+0.86%) |
May 20, 2019 | 11.77 | 11.85 | 11.77 | 11.80 | 102,935 | -0.02(-0.18%) |
May 17, 2019 | 11.86 | 11.90 | 11.79 | 11.82 | 87,364 | -0.14(-1.15%) |
May 16, 2019 | 11.93 | 11.98 | 11.88 | 11.96 | 138,608 | +0.09(+0.79%) |
May 15, 2019 | 11.77 | 11.89 | 11.71 | 11.87 | 93,179 | +0.04(+0.37%) |
May 14, 2019 | 11.74 | 11.90 | 11.69 | 11.82 | 188,777 | +0.17(+1.48%) |
May 13, 2019 | 11.73 | 11.76 | 11.59 | 11.65 | 134,434 | -0.17(-1.46%) |
May 10, 2019 | 11.78 | 11.86 | 11.65 | 11.82 | 124,000 | +0.06(+0.55%) |
May 09, 2019 | 11.75 | 11.80 | 11.64 | 11.76 | 125,415 | -0.06(-0.49%) |
May 08, 2019 | 11.76 | 11.86 | 11.76 | 11.82 | 125,664 | +0.06(+0.55%) |
May 07, 2019 | 11.78 | 11.78 | 11.67 | 11.75 | 230,752 | -0.12(-1.03%) |
May 06, 2019 | 11.82 | 11.94 | 11.77 | 11.88 | 113,660 | -0.08(-0.66%) |
May 03, 2019 | 11.88 | 11.99 | 11.88 | 11.95 | 69,984 | +0.14(+1.16%) |
May 02, 2019 | 11.94 | 11.97 | 11.79 | 11.82 | 173,608 | -0.14(-1.20%) |