Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.30 | 10.76 | 10.30 | 10.64 | 180,779 | +0.27(+2.62%) |
Apr 29, 2020 | 10.41 | 10.47 | 10.35 | 10.37 | 42,273 | +0.11(+1.11%) |
Apr 28, 2020 | 10.21 | 10.45 | 10.21 | 10.26 | 78,118 | +0.04(+0.42%) |
Apr 27, 2020 | 10.23 | 10.23 | 10.20 | 10.21 | 31,040 | -0.14(-1.38%) |
Apr 24, 2020 | 10.37 | 10.43 | 10.30 | 10.36 | 11,060 | -0.03(-0.28%) |
Apr 23, 2020 | 10.44 | 10.69 | 10.38 | 10.38 | 76,070 | -0.04(-0.34%) |
Apr 22, 2020 | 10.43 | 10.53 | 10.28 | 10.42 | 86,544 | +0.14(+1.39%) |
Apr 21, 2020 | 10.34 | 10.40 | 10.18 | 10.28 | 47,488 | -0.37(-3.49%) |
Apr 20, 2020 | 10.63 | 10.77 | 10.57 | 10.65 | 32,259 | -0.04(-0.33%) |
Apr 17, 2020 | 10.68 | 10.80 | 10.66 | 10.68 | 28,842 | -0.00(-0.03%) |
Apr 16, 2020 | 10.66 | 10.79 | 10.63 | 10.69 | 15,328 | -0.01(-0.07%) |
Apr 15, 2020 | 10.62 | 10.86 | 10.62 | 10.70 | 23,580 | -0.15(-1.35%) |
Apr 14, 2020 | 10.85 | 11.04 | 10.66 | 10.84 | 62,777 | +0.19(+1.81%) |
Apr 13, 2020 | 10.71 | 10.81 | 10.56 | 10.65 | 38,018 | -0.20(-1.84%) |
Apr 09, 2020 | 10.84 | 10.89 | 10.71 | 10.85 | 42,283 | -0.05(-0.46%) |
Apr 08, 2020 | 10.67 | 10.90 | 10.62 | 10.90 | 48,314 | +0.39(+3.74%) |
Apr 07, 2020 | 10.61 | 10.67 | 10.43 | 10.51 | 41,938 | +0.03(+0.27%) |
Apr 06, 2020 | 10.48 | 10.57 | 10.36 | 10.48 | 85,718 | +0.15(+1.49%) |
Apr 03, 2020 | 10.40 | 10.40 | 10.21 | 10.32 | 13,861 | +0.15(+1.50%) |
Apr 02, 2020 | 10.01 | 10.32 | 9.999 | 10.17 | 25,089 | +0.25(+2.52%) |
Apr 01, 2020 | 10.25 | 10.25 | 9.914 | 9.921 | 45,770 | -0.40(-3.88%) |
Mar 31, 2020 | 10.38 | 10.53 | 10.19 | 10.32 | 62,406 | -0.10(-0.96%) |
Mar 30, 2020 | 10.54 | 10.54 | 10.29 | 10.42 | 90,516 | -0.12(-1.15%) |
Mar 27, 2020 | 10.54 | 10.74 | 10.44 | 10.54 | 54,323 | -0.08(-0.74%) |
Mar 26, 2020 | 10.81 | 10.87 | 10.61 | 10.62 | 57,509 | -0.14(-1.33%) |
Mar 25, 2020 | 10.69 | 10.87 | 10.66 | 10.76 | 102,362 | +0.00(+0.00%) |
Mar 24, 2020 | 10.78 | 10.78 | 10.58 | 10.76 | 34,032 | +0.31(+2.94%) |
Mar 23, 2020 | 10.16 | 10.46 | 10.13 | 10.46 | 31,456 | +0.31(+3.03%) |
Mar 20, 2020 | 10.35 | 10.43 | 10.15 | 10.15 | 66,504 | -0.14(-1.39%) |
Mar 19, 2020 | 10.09 | 10.31 | 10.06 | 10.29 | 57,730 | +0.27(+2.71%) |
Mar 18, 2020 | 10.14 | 10.24 | 9.764 | 10.02 | 112,421 | -0.35(-3.37%) |
Mar 17, 2020 | 10.39 | 10.55 | 10.06 | 10.37 | 52,083 | -0.07(-0.68%) |
Mar 16, 2020 | 10.54 | 10.56 | 10.36 | 10.44 | 160,226 | -0.55(-5.04%) |
Mar 13, 2020 | 11.38 | 11.38 | 10.95 | 11.00 | 79,945 | -0.17(-1.56%) |
Mar 12, 2020 | 11.46 | 11.46 | 11.07 | 11.17 | 51,247 | -0.44(-3.75%) |
Mar 11, 2020 | 11.69 | 11.75 | 11.60 | 11.61 | 38,999 | -0.14(-1.22%) |
Mar 10, 2020 | 11.75 | 11.82 | 11.67 | 11.75 | 89,542 | +0.25(+2.17%) |
Mar 09, 2020 | 11.53 | 11.57 | 11.46 | 11.50 | 149,990 | -0.41(-3.48%) |
Mar 06, 2020 | 12.04 | 12.05 | 11.90 | 11.91 | 118,728 | -0.22(-1.82%) |
Mar 05, 2020 | 12.20 | 12.22 | 12.13 | 12.13 | 77,544 | -0.13(-1.05%) |
Mar 04, 2020 | 12.31 | 12.31 | 12.25 | 12.26 | 42,964 | +0.04(+0.29%) |
Mar 03, 2020 | 12.22 | 12.35 | 12.20 | 12.23 | 215,295 | +0.06(+0.53%) |
Mar 02, 2020 | 12.02 | 12.16 | 12.02 | 12.16 | 233,292 | +0.19(+1.61%) |
Feb 28, 2020 | 12.02 | 12.02 | 11.87 | 11.97 | 283,940 | -0.23(-1.87%) |
Feb 27, 2020 | 12.28 | 12.28 | 12.16 | 12.20 | 89,368 | -0.19(-1.52%) |
Feb 26, 2020 | 12.41 | 12.46 | 12.37 | 12.39 | 8,864 | -0.05(-0.44%) |
Feb 25, 2020 | 12.56 | 12.56 | 12.44 | 12.44 | 24,518 | -0.18(-1.42%) |
Feb 24, 2020 | 12.57 | 12.63 | 12.56 | 12.62 | 158,458 | -0.20(-1.56%) |
Feb 21, 2020 | 12.80 | 12.87 | 12.80 | 12.82 | 31,922 | -0.01(-0.11%) |
Feb 20, 2020 | 12.85 | 12.88 | 12.81 | 12.83 | 69,534 | -0.06(-0.44%) |
Feb 19, 2020 | 12.83 | 12.91 | 12.83 | 12.89 | 41,130 | +0.05(+0.39%) |
Feb 18, 2020 | 12.57 | 12.85 | 12.57 | 12.84 | 64,194 | +0.12(+0.95%) |
Feb 14, 2020 | 12.75 | 12.78 | 12.70 | 12.72 | 17,641 | -0.02(-0.17%) |
Feb 13, 2020 | 12.71 | 12.74 | 12.70 | 12.74 | 11,812 | +0.05(+0.39%) |
Feb 12, 2020 | 12.66 | 12.70 | 12.63 | 12.69 | 42,875 | +0.08(+0.59%) |
Feb 11, 2020 | 12.64 | 12.64 | 12.59 | 12.62 | 19,301 | +0.04(+0.31%) |
Feb 10, 2020 | 12.57 | 12.61 | 12.57 | 12.58 | 52,489 | -0.08(-0.62%) |
Feb 07, 2020 | 12.66 | 12.66 | 12.63 | 12.66 | 48,303 | -0.01(-0.11%) |
Feb 06, 2020 | 12.57 | 12.68 | 12.57 | 12.67 | 70,546 | +0.07(+0.57%) |
Feb 05, 2020 | 12.59 | 12.63 | 12.59 | 12.60 | 14,734 | +0.07(+0.57%) |
Feb 04, 2020 | 12.56 | 12.58 | 12.51 | 12.53 | 39,090 | +0.06(+0.52%) |
Feb 03, 2020 | 12.49 | 12.53 | 12.43 | 12.46 | 29,231 | -0.11(-0.85%) |
Jan 31, 2020 | 12.59 | 12.63 | 12.54 | 12.57 | 34,442 | -0.11(-0.84%) |
Jan 30, 2020 | 12.71 | 12.71 | 12.63 | 12.68 | 16,827 | -0.09(-0.67%) |
Jan 29, 2020 | 12.81 | 12.81 | 12.75 | 12.76 | 13,795 | -0.09(-0.67%) |
Jan 28, 2020 | 12.82 | 12.88 | 12.80 | 12.85 | 18,369 | -0.03(-0.22%) |
Jan 27, 2020 | 12.91 | 12.91 | 12.83 | 12.88 | 33,389 | -0.16(-1.26%) |
Jan 24, 2020 | 13.11 | 13.11 | 13.01 | 13.04 | 66,784 | -0.13(-0.98%) |
Jan 23, 2020 | 13.27 | 13.27 | 13.11 | 13.17 | 93,581 | -0.06(-0.43%) |
Jan 22, 2020 | 13.26 | 13.27 | 13.22 | 13.23 | 39,999 | +0.00(+0.00%) |
Jan 21, 2020 | 13.29 | 13.29 | 13.22 | 13.23 | 82,048 | -0.13(-0.96%) |
Jan 17, 2020 | 13.31 | 13.37 | 13.29 | 13.36 | 27,302 | +0.10(+0.75%) |
Jan 16, 2020 | 13.28 | 13.33 | 13.25 | 13.26 | 64,183 | -0.11(-0.80%) |
Jan 15, 2020 | 13.38 | 13.41 | 13.36 | 13.36 | 78,660 | -0.02(-0.12%) |
Jan 14, 2020 | 13.33 | 13.41 | 13.33 | 13.38 | 32,343 | +0.05(+0.39%) |
Jan 13, 2020 | 13.33 | 13.33 | 13.30 | 13.33 | 89,694 | -0.05(-0.37%) |
Jan 10, 2020 | 13.32 | 13.41 | 13.32 | 13.38 | 42,143 | +0.06(+0.48%) |
Jan 09, 2020 | 13.31 | 13.31 | 13.29 | 13.31 | 13,229 | -0.02(-0.16%) |
Jan 08, 2020 | 13.38 | 13.38 | 13.28 | 13.33 | 70,861 | -0.10(-0.74%) |
Jan 07, 2020 | 13.37 | 13.43 | 13.36 | 13.43 | 55,341 | +0.04(+0.32%) |
Jan 06, 2020 | 13.37 | 13.41 | 13.37 | 13.39 | 40,196 | +0.02(+0.16%) |
Jan 03, 2020 | 13.46 | 13.46 | 13.37 | 13.37 | 37,382 | -0.04(-0.32%) |
Jan 02, 2020 | 13.42 | 13.47 | 13.39 | 13.41 | 119,565 | -0.01(-0.05%) |
Dec 31, 2019 | 13.46 | 13.48 | 13.39 | 13.42 | 50,543 | -0.03(-0.21%) |
Dec 30, 2019 | 13.47 | 13.48 | 13.43 | 13.45 | 348,260 | +0.04(+0.27%) |
Dec 27, 2019 | 13.38 | 13.44 | 13.38 | 13.41 | 26,601 | +0.09(+0.64%) |
Dec 26, 2019 | 13.26 | 13.39 | 13.26 | 13.33 | 26,349 | +0.07(+0.50%) |
Dec 24, 2019 | 13.25 | 13.28 | 13.25 | 13.26 | 6,020 | +0.03(+0.20%) |
Dec 23, 2019 | 13.20 | 13.23 | 13.16 | 13.23 | 75,871 | +0.00(+0.00%) |
Dec 20, 2019 | 13.28 | 13.28 | 13.22 | 13.23 | 21,001 | +0.01(+0.05%) |
Dec 19, 2019 | 13.24 | 13.24 | 13.22 | 13.23 | 36,111 | -0.03(-0.25%) |
Dec 18, 2019 | 13.23 | 13.34 | 13.22 | 13.26 | 27,401 | -0.03(-0.23%) |
Dec 17, 2019 | 13.36 | 13.36 | 13.28 | 13.29 | 16,161 | +0.00(+0.00%) |
Dec 16, 2019 | 13.23 | 13.32 | 13.18 | 13.29 | 43,026 | +0.13(+0.98%) |
Dec 13, 2019 | 13.17 | 13.25 | 13.13 | 13.16 | 45,223 | +0.03(+0.22%) |
Dec 12, 2019 | 13.03 | 13.16 | 13.03 | 13.13 | 26,272 | +0.09(+0.71%) |
Dec 11, 2019 | 13.01 | 13.05 | 13.00 | 13.04 | 45,662 | +0.01(+0.11%) |
Dec 10, 2019 | 12.95 | 13.04 | 12.95 | 13.03 | 63,637 | +0.12(+0.94%) |
Dec 09, 2019 | 12.86 | 12.93 | 12.86 | 12.91 | 86,181 | +0.01(+0.06%) |
Dec 06, 2019 | 12.88 | 12.91 | 12.88 | 12.90 | 21,701 | +0.05(+0.36%) |
Dec 05, 2019 | 12.84 | 12.88 | 12.84 | 12.85 | 69,615 | +0.03(+0.20%) |
Dec 04, 2019 | 12.85 | 12.86 | 12.81 | 12.83 | 8,276 | +0.03(+0.22%) |
Dec 03, 2019 | 12.76 | 12.83 | 12.76 | 12.80 | 64,292 | +0.06(+0.45%) |
Dec 02, 2019 | 12.76 | 12.76 | 12.72 | 12.74 | 26,271 | -0.02(-0.12%) |
Nov 29, 2019 | 12.76 | 12.80 | 12.76 | 12.76 | 4,620 | -0.06(-0.49%) |
Nov 27, 2019 | 12.84 | 12.86 | 12.82 | 12.82 | 19,601 | -0.05(-0.39%) |
Nov 26, 2019 | 12.83 | 12.88 | 12.83 | 12.87 | 25,129 | +0.02(+0.17%) |
Nov 25, 2019 | 12.79 | 12.87 | 12.79 | 12.85 | 51,893 | +0.03(+0.22%) |
Nov 22, 2019 | 12.81 | 12.84 | 12.81 | 12.82 | 19,461 | -0.01(-0.05%) |
Nov 21, 2019 | 12.86 | 12.86 | 12.81 | 12.83 | 58,382 | +0.05(+0.39%) |
Nov 20, 2019 | 12.71 | 12.83 | 12.71 | 12.78 | 31,640 | +0.01(+0.06%) |
Nov 19, 2019 | 12.78 | 12.79 | 12.76 | 12.77 | 49,422 | -0.01(-0.11%) |
Nov 18, 2019 | 12.81 | 12.83 | 12.78 | 12.78 | 92,623 | -0.11(-0.83%) |
Nov 15, 2019 | 12.87 | 12.91 | 12.86 | 12.89 | 18,901 | +0.01(+0.11%) |
Nov 14, 2019 | 12.88 | 12.90 | 12.86 | 12.88 | 9,491 | -0.02(-0.17%) |
Nov 13, 2019 | 12.86 | 12.90 | 12.86 | 12.90 | 54,188 | +0.04(+0.28%) |
Nov 12, 2019 | 12.83 | 12.89 | 12.83 | 12.86 | 60,950 | +0.04(+0.33%) |
Nov 11, 2019 | 12.83 | 12.86 | 12.82 | 12.82 | 54,262 | -0.08(-0.65%) |
Nov 08, 2019 | 12.84 | 12.93 | 12.84 | 12.90 | 17,081 | -0.00(-0.02%) |
Nov 07, 2019 | 12.98 | 12.98 | 12.89 | 12.91 | 21,774 | -0.04(-0.27%) |
Nov 06, 2019 | 12.99 | 13.01 | 12.93 | 12.94 | 28,571 | -0.07(-0.55%) |
Nov 05, 2019 | 12.98 | 13.02 | 12.98 | 13.01 | 35,473 | +0.02(+0.19%) |
Nov 04, 2019 | 13.00 | 13.03 | 12.98 | 12.99 | 26,537 | +0.04(+0.30%) |
Nov 01, 2019 | 12.81 | 12.95 | 12.81 | 12.95 | 25,341 | +0.14(+1.12%) |
Oct 31, 2019 | 12.83 | 12.83 | 12.75 | 12.81 | 28,665 | -0.04(-0.33%) |
Oct 30, 2019 | 12.85 | 12.86 | 12.82 | 12.85 | 11,787 | +0.02(+0.17%) |
Oct 29, 2019 | 12.81 | 12.86 | 12.81 | 12.83 | 142,034 | -0.01(-0.06%) |
Oct 28, 2019 | 12.84 | 12.86 | 12.82 | 12.83 | 68,970 | -0.01(-0.06%) |
Oct 25, 2019 | 12.81 | 12.85 | 12.81 | 12.84 | 21,281 | +0.06(+0.45%) |
Oct 24, 2019 | 12.73 | 12.80 | 12.73 | 12.78 | 6,894 | +0.03(+0.22%) |
Oct 23, 2019 | 12.70 | 12.77 | 12.70 | 12.76 | 28,094 | +0.05(+0.39%) |
Oct 22, 2019 | 12.63 | 12.76 | 12.63 | 12.71 | 37,956 | -0.01(-0.06%) |
Oct 21, 2019 | 12.71 | 12.74 | 12.69 | 12.71 | 21,809 | -0.02(-0.17%) |
Oct 18, 2019 | 12.73 | 12.75 | 12.71 | 12.73 | 70,845 | +0.01(+0.11%) |
Oct 17, 2019 | 12.71 | 12.73 | 12.67 | 12.72 | 25,155 | +0.04(+0.28%) |
Oct 16, 2019 | 12.63 | 12.70 | 12.63 | 12.68 | 565,565 | -0.01(-0.06%) |
Oct 15, 2019 | 12.66 | 12.71 | 12.66 | 12.69 | 27,860 | +0.02(+0.13%) |
Oct 14, 2019 | 12.68 | 12.70 | 12.66 | 12.68 | 14,237 | -0.02(-0.19%) |
Oct 11, 2019 | 12.61 | 12.71 | 12.61 | 12.70 | 26,181 | +0.19(+1.54%) |
Oct 10, 2019 | 12.56 | 12.56 | 12.51 | 12.51 | 2,758 | -0.04(-0.28%) |
Oct 09, 2019 | 12.59 | 12.61 | 12.54 | 12.54 | 38,158 | +0.01(+0.11%) |
Oct 08, 2019 | 12.46 | 12.54 | 12.46 | 12.53 | 22,159 | +0.05(+0.40%) |
Oct 07, 2019 | 12.50 | 12.54 | 12.47 | 12.48 | 47,485 | -0.07(-0.57%) |
Oct 04, 2019 | 12.58 | 12.58 | 12.53 | 12.55 | 30,942 | -0.05(-0.40%) |
Oct 03, 2019 | 12.52 | 12.61 | 12.52 | 12.60 | 41,651 | +0.05(+0.43%) |
Oct 02, 2019 | 12.56 | 12.56 | 12.52 | 12.55 | 5,618 | +0.01(+0.09%) |
Oct 01, 2019 | 12.53 | 12.55 | 12.51 | 12.53 | 96,266 | +0.01(+0.06%) |
Sep 30, 2019 | 12.51 | 12.56 | 12.51 | 12.53 | 12,781 | -0.04(-0.34%) |
Sep 27, 2019 | 12.54 | 12.61 | 12.54 | 12.57 | 11,340 | -0.07(-0.56%) |
Sep 26, 2019 | 12.68 | 12.68 | 12.58 | 12.64 | 107,121 | -0.00(-0.02%) |
Sep 25, 2019 | 12.64 | 12.66 | 12.63 | 12.64 | 30,772 | -0.03(-0.26%) |
Sep 24, 2019 | 12.66 | 12.68 | 12.66 | 12.68 | 34,639 | -0.02(-0.17%) |
Sep 23, 2019 | 12.66 | 12.71 | 12.65 | 12.70 | 64,425 | +0.11(+0.85%) |
Sep 20, 2019 | 12.61 | 12.62 | 12.56 | 12.59 | 13,020 | -0.06(-0.45%) |
Sep 19, 2019 | 12.62 | 12.65 | 12.51 | 12.65 | 55,070 | +0.04(+0.34%) |
Sep 18, 2019 | 12.62 | 12.63 | 12.57 | 12.61 | 12,787 | -0.04(-0.34%) |
Sep 17, 2019 | 12.68 | 12.71 | 12.61 | 12.65 | 36,213 | -0.13(-1.01%) |
Sep 16, 2019 | 12.70 | 12.81 | 12.70 | 12.78 | 20,916 | +0.22(+1.74%) |
Sep 13, 2019 | 12.56 | 12.59 | 12.53 | 12.56 | 16,941 | +0.06(+0.49%) |
Sep 12, 2019 | 12.38 | 12.51 | 12.38 | 12.50 | 11,459 | +0.13(+1.04%) |
Sep 11, 2019 | 12.38 | 12.39 | 12.34 | 12.37 | 38,183 | -0.01(-0.09%) |
Sep 10, 2019 | 12.32 | 12.39 | 12.32 | 12.38 | 5,996 | +0.07(+0.55%) |
Sep 09, 2019 | 12.28 | 12.33 | 12.24 | 12.31 | 49,665 | +0.08(+0.64%) |
Sep 06, 2019 | 12.28 | 12.30 | 12.23 | 12.23 | 7,000 | -0.10(-0.81%) |
Sep 05, 2019 | 12.43 | 12.43 | 12.32 | 12.33 | 24,822 | -0.06(-0.51%) |
Sep 04, 2019 | 12.33 | 12.40 | 12.32 | 12.40 | 17,476 | +0.18(+1.45%) |
Sep 03, 2019 | 12.12 | 12.23 | 12.12 | 12.22 | 38,890 | +0.03(+0.23%) |
Aug 30, 2019 | 12.26 | 12.28 | 12.19 | 12.19 | 20,021 | -0.06(-0.47%) |
Aug 29, 2019 | 12.26 | 12.29 | 12.23 | 12.25 | 125,521 | +0.01(+0.06%) |
Aug 28, 2019 | 12.17 | 12.26 | 12.16 | 12.24 | 27,827 | +0.11(+0.88%) |
Aug 27, 2019 | 12.11 | 12.15 | 12.11 | 12.13 | 70,622 | +0.02(+0.16%) |
Aug 26, 2019 | 12.13 | 12.13 | 12.11 | 12.12 | 18,453 | +0.09(+0.73%) |
Aug 23, 2019 | 12.06 | 12.07 | 12.01 | 12.03 | 19,041 | -0.08(-0.65%) |
Aug 22, 2019 | 12.15 | 12.15 | 12.11 | 12.11 | 51,196 | -0.04(-0.29%) |
Aug 21, 2019 | 12.14 | 12.17 | 12.13 | 12.14 | 26,086 | +0.03(+0.27%) |
Aug 20, 2019 | 12.11 | 12.12 | 12.09 | 12.11 | 13,756 | +0.02(+0.15%) |
Aug 19, 2019 | 12.11 | 12.12 | 12.09 | 12.09 | 72,319 | -0.02(-0.18%) |
Aug 16, 2019 | 12.03 | 12.16 | 12.03 | 12.11 | 34,442 | -0.01(-0.06%) |
Aug 15, 2019 | 12.17 | 12.20 | 12.12 | 12.12 | 85,040 | -0.06(-0.53%) |
Aug 14, 2019 | 12.18 | 12.23 | 12.18 | 12.18 | 33,743 | -0.04(-0.35%) |
Aug 13, 2019 | 12.17 | 12.27 | 12.17 | 12.23 | 31,349 | +0.13(+1.06%) |
Aug 12, 2019 | 12.31 | 12.33 | 12.10 | 12.10 | 67,571 | -0.27(-2.17%) |
Aug 09, 2019 | 12.41 | 12.41 | 12.35 | 12.37 | 97,867 | +0.05(+0.43%) |
Aug 08, 2019 | 12.21 | 12.33 | 12.21 | 12.31 | 96,520 | +0.11(+0.88%) |
Aug 07, 2019 | 12.14 | 12.22 | 12.11 | 12.21 | 39,958 | +0.04(+0.35%) |
Aug 06, 2019 | 12.26 | 12.26 | 12.16 | 12.16 | 151,695 | -0.09(-0.70%) |
Aug 05, 2019 | 12.16 | 12.26 | 12.08 | 12.25 | 90,778 | -0.02(-0.17%) |
Aug 02, 2019 | 12.32 | 12.35 | 12.27 | 12.27 | 57,684 | -0.06(-0.46%) |
Aug 01, 2019 | 12.48 | 12.48 | 12.31 | 12.33 | 66,636 | -0.19(-1.54%) |
Jul 31, 2019 | 12.66 | 12.66 | 12.52 | 12.52 | 54,647 | -0.11(-0.88%) |
Jul 30, 2019 | 12.70 | 12.70 | 12.62 | 12.63 | 11,321 | -0.06(-0.48%) |
Jul 29, 2019 | 12.68 | 12.70 | 12.68 | 12.69 | 14,569 | +0.03(+0.23%) |
Jul 26, 2019 | 12.69 | 12.70 | 12.66 | 12.66 | 47,323 | -0.04(-0.28%) |
Jul 25, 2019 | 12.77 | 12.79 | 12.70 | 12.70 | 20,931 | -0.06(-0.50%) |
Jul 24, 2019 | 12.82 | 12.82 | 12.76 | 12.76 | 33,409 | +0.00(+0.01%) |
Jul 23, 2019 | 12.70 | 12.77 | 12.67 | 12.76 | 15,542 | +0.05(+0.39%) |
Jul 22, 2019 | 12.75 | 12.78 | 12.71 | 12.71 | 55,283 | -0.03(-0.23%) |
Jul 19, 2019 | 12.69 | 12.75 | 12.69 | 12.74 | 68,745 | +0.09(+0.74%) |
Jul 18, 2019 | 12.70 | 12.70 | 12.62 | 12.65 | 129,914 | -0.04(-0.34%) |
Jul 17, 2019 | 12.73 | 12.76 | 12.69 | 12.69 | 11,984 | -0.03(-0.22%) |
Jul 16, 2019 | 12.78 | 12.79 | 12.68 | 12.72 | 40,278 | -0.11(-0.83%) |
Jul 15, 2019 | 12.84 | 12.86 | 12.78 | 12.83 | 26,765 | -0.03(-0.22%) |
Jul 12, 2019 | 12.80 | 12.89 | 12.80 | 12.86 | 29,122 | +0.06(+0.50%) |
Jul 11, 2019 | 12.78 | 12.82 | 12.77 | 12.79 | 32,532 | -0.01(-0.11%) |
Jul 10, 2019 | 12.78 | 12.82 | 12.76 | 12.81 | 7,645 | +0.14(+1.13%) |
Jul 09, 2019 | 12.58 | 12.68 | 12.56 | 12.66 | 23,759 | -0.01(-0.11%) |
Jul 08, 2019 | 12.71 | 12.73 | 12.66 | 12.68 | 13,777 | +0.00(+0.00%) |
Jul 05, 2019 | 12.73 | 12.73 | 12.67 | 12.68 | 29,402 | -0.06(-0.50%) |
Jul 03, 2019 | 12.69 | 12.75 | 12.69 | 12.74 | 37,102 | +0.11(+0.91%) |
Jul 02, 2019 | 12.71 | 12.71 | 12.63 | 12.63 | 13,594 | -0.09(-0.67%) |
Jul 01, 2019 | 12.81 | 12.83 | 12.71 | 12.71 | 44,542 | -0.02(-0.17%) |
Jun 28, 2019 | 12.82 | 12.86 | 12.73 | 12.73 | 48,723 | -0.05(-0.39%) |
Jun 27, 2019 | 12.78 | 12.80 | 12.76 | 12.79 | 23,839 | +0.04(+0.34%) |
Jun 26, 2019 | 12.75 | 12.78 | 12.74 | 12.74 | 16,566 | +0.02(+0.17%) |
Jun 25, 2019 | 12.80 | 12.80 | 12.72 | 12.72 | 13,636 | +0.00(+0.00%) |
Jun 24, 2019 | 12.69 | 12.72 | 12.69 | 12.72 | 43,345 | +0.08(+0.62%) |
Jun 21, 2019 | 12.69 | 12.70 | 12.64 | 12.64 | 17,081 | -0.06(-0.51%) |
Jun 20, 2019 | 12.74 | 12.74 | 12.70 | 12.71 | 15,109 | +0.09(+0.68%) |
Jun 19, 2019 | 12.61 | 12.65 | 12.58 | 12.62 | 16,231 | +0.00(+0.00%) |
Jun 18, 2019 | 12.58 | 12.68 | 12.58 | 12.62 | 29,361 | +0.04(+0.34%) |
Jun 17, 2019 | 12.59 | 12.61 | 12.57 | 12.58 | 21,994 | +0.02(+0.17%) |
Jun 14, 2019 | 12.61 | 12.62 | 12.56 | 12.56 | 18,341 | -0.03(-0.26%) |
Jun 13, 2019 | 12.58 | 12.61 | 12.56 | 12.59 | 11,682 | +0.08(+0.66%) |
Jun 12, 2019 | 12.53 | 12.56 | 12.51 | 12.51 | 7,619 | -0.02(-0.18%) |
Jun 11, 2019 | 12.46 | 12.54 | 12.37 | 12.53 | 17,401 | +0.06(+0.47%) |
Jun 10, 2019 | 12.41 | 12.49 | 12.40 | 12.47 | 165,441 | +0.02(+0.17%) |
Jun 07, 2019 | 12.48 | 12.51 | 12.43 | 12.45 | 50,823 | -0.07(-0.57%) |
Jun 06, 2019 | 12.41 | 12.55 | 12.41 | 12.52 | 49,178 | +0.14(+1.10%) |
Jun 05, 2019 | 12.53 | 12.56 | 12.38 | 12.38 | 43,683 | -0.19(-1.49%) |
Jun 04, 2019 | 12.53 | 12.58 | 12.53 | 12.57 | 22,678 | +0.06(+0.49%) |
Jun 03, 2019 | 12.53 | 12.57 | 12.51 | 12.51 | 14,918 | +0.01(+0.04%) |
May 31, 2019 | 12.56 | 12.62 | 12.50 | 12.51 | 83,726 | -0.14(-1.07%) |
May 30, 2019 | 12.67 | 12.67 | 12.64 | 12.64 | 25,045 | -0.00(-0.04%) |
May 29, 2019 | 12.50 | 12.66 | 12.50 | 12.65 | 13,499 | +0.03(+0.21%) |
May 28, 2019 | 12.62 | 12.63 | 12.58 | 12.62 | 47,074 | +0.10(+0.80%) |
May 24, 2019 | 12.50 | 12.52 | 12.50 | 12.52 | 51,243 | +0.10(+0.81%) |
May 23, 2019 | 12.45 | 12.48 | 12.41 | 12.42 | 24,692 | -0.06(-0.46%) |
May 22, 2019 | 12.59 | 12.59 | 12.48 | 12.48 | 42,395 | -0.12(-0.96%) |
May 21, 2019 | 12.61 | 12.66 | 12.60 | 12.60 | 28,648 | -0.01(-0.11%) |
May 20, 2019 | 12.57 | 12.61 | 12.57 | 12.61 | 51,628 | +0.13(+1.03%) |
May 17, 2019 | 12.54 | 12.54 | 12.48 | 12.48 | 36,542 | -0.13(-1.02%) |
May 16, 2019 | 12.57 | 12.64 | 12.45 | 12.61 | 55,045 | +0.09(+0.68%) |
May 15, 2019 | 12.56 | 12.57 | 12.51 | 12.53 | 21,679 | +0.05(+0.40%) |
May 14, 2019 | 12.43 | 12.51 | 12.43 | 12.48 | 81,726 | +0.14(+1.16%) |
May 13, 2019 | 12.36 | 12.37 | 12.31 | 12.33 | 62,507 | -0.09(-0.69%) |
May 10, 2019 | 12.43 | 12.46 | 12.39 | 12.42 | 38,082 | +0.01(+0.06%) |
May 09, 2019 | 12.41 | 12.43 | 12.36 | 12.41 | 45,919 | -0.08(-0.60%) |
May 08, 2019 | 12.51 | 12.54 | 12.48 | 12.49 | 28,770 | -0.02(-0.14%) |
May 07, 2019 | 12.53 | 12.57 | 12.50 | 12.51 | 76,794 | -0.08(-0.62%) |
May 06, 2019 | 12.53 | 12.59 | 12.52 | 12.58 | 71,615 | -0.09(-0.73%) |
May 03, 2019 | 12.66 | 12.70 | 12.66 | 12.68 | 30,662 | +0.03(+0.23%) |
May 02, 2019 | 12.68 | 12.70 | 12.63 | 12.65 | 23,948 | -0.06(-0.45%) |