Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.007 | 9.007 | 8.870 | 8.925 | 25,339 | -0.19(-2.05%) |
Apr 29, 2020 | 9.089 | 9.132 | 9.081 | 9.112 | 5,542 | +0.35(+4.01%) |
Apr 28, 2020 | 8.902 | 8.902 | 8.761 | 8.761 | 2,196 | +0.21(+2.45%) |
Apr 27, 2020 | 8.597 | 8.597 | 8.552 | 8.552 | 931 | +0.11(+1.31%) |
Apr 24, 2020 | 8.441 | 8.441 | 8.441 | 8.441 | 384 | +0.03(+0.37%) |
Apr 23, 2020 | 8.508 | 8.508 | 8.387 | 8.411 | 2,685 | +0.00(+0.00%) |
Apr 22, 2020 | 8.418 | 8.426 | 8.379 | 8.410 | 4,740 | +0.14(+1.70%) |
Apr 21, 2020 | 8.270 | 8.277 | 8.270 | 8.270 | 1,803 | -0.16(-1.86%) |
Apr 20, 2020 | 8.566 | 8.566 | 8.395 | 8.426 | 3,205 | -0.22(-2.51%) |
Apr 17, 2020 | 8.580 | 8.643 | 8.574 | 8.643 | 640 | +0.26(+3.06%) |
Apr 16, 2020 | 8.387 | 8.387 | 8.387 | 278 | +0.00(+0.00%) | |
Apr 15, 2020 | 8.527 | 8.527 | 8.379 | 8.387 | 15,688 | -0.43(-4.91%) |
Apr 14, 2020 | 8.870 | 8.870 | 8.777 | 8.820 | 6,825 | -0.03(-0.29%) |
Apr 13, 2020 | 8.949 | 8.949 | 8.789 | 8.846 | 2,271 | -0.05(-0.54%) |
Apr 09, 2020 | 8.878 | 8.894 | 8.862 | 8.894 | 1,025 | +0.33(+3.87%) |
Apr 08, 2020 | 8.546 | 8.562 | 8.535 | 8.562 | 774 | +0.14(+1.62%) |
Apr 07, 2020 | 8.722 | 8.722 | 8.426 | 8.426 | 3,022 | +0.09(+1.11%) |
Apr 06, 2020 | 8.207 | 8.333 | 8.200 | 8.333 | 6,866 | +0.41(+5.24%) |
Apr 03, 2020 | 8.020 | 8.020 | 7.919 | 7.919 | 8,972 | -0.18(-2.24%) |
Apr 02, 2020 | 8.196 | 8.196 | 8.100 | 8.100 | 9,948 | +0.11(+1.36%) |
Apr 01, 2020 | 8.217 | 8.217 | 7.991 | 7.991 | 4,338 | -0.37(-4.37%) |
Mar 31, 2020 | 8.325 | 8.403 | 8.325 | 8.356 | 6,386 | +0.04(+0.47%) |
Mar 30, 2020 | 8.279 | 8.318 | 8.248 | 8.318 | 11,393 | -0.00(-0.03%) |
Mar 27, 2020 | 8.279 | 8.356 | 8.279 | 8.320 | 2,575 | -0.31(-3.61%) |
Mar 26, 2020 | 8.389 | 8.675 | 8.389 | 8.632 | 1,940 | +0.38(+4.56%) |
Mar 25, 2020 | 8.160 | 8.366 | 8.090 | 8.255 | 6,346 | +0.42(+5.30%) |
Mar 24, 2020 | 7.650 | 7.859 | 7.650 | 7.840 | 12,428 | +0.60(+8.27%) |
Mar 23, 2020 | 7.316 | 7.362 | 7.238 | 7.241 | 11,259 | -0.24(-3.20%) |
Mar 20, 2020 | 7.727 | 7.727 | 7.480 | 7.480 | 2,317 | -0.08(-1.06%) |
Mar 19, 2020 | 7.339 | 7.560 | 7.339 | 7.560 | 3,497 | +0.04(+0.57%) |
Mar 18, 2020 | 7.650 | 7.688 | 7.342 | 7.518 | 20,528 | -0.57(-7.01%) |
Mar 17, 2020 | 7.813 | 8.085 | 7.813 | 8.085 | 1,140 | +0.31(+4.02%) |
Mar 16, 2020 | 7.844 | 8.085 | 7.772 | 7.772 | 5,132 | -1.03(-11.67%) |
Mar 13, 2020 | 8.947 | 8.993 | 8.636 | 8.799 | 5,923 | +0.29(+3.44%) |
Mar 12, 2020 | 9.040 | 9.040 | 8.362 | 8.506 | 16,042 | -1.18(-12.17%) |
Mar 11, 2020 | 10.09 | 10.09 | 9.669 | 9.684 | 20,109 | -0.56(-5.45%) |
Mar 10, 2020 | 10.31 | 10.34 | 9.979 | 10.24 | 12,105 | +0.32(+3.25%) |
Mar 09, 2020 | 10.37 | 10.37 | 9.894 | 9.920 | 27,049 | -1.13(-10.19%) |
Mar 06, 2020 | 11.06 | 11.07 | 11.00 | 11.05 | 9,786 | -0.12(-1.04%) |
Mar 05, 2020 | 11.31 | 11.31 | 11.13 | 11.16 | 9,815 | -0.36(-3.08%) |
Mar 04, 2020 | 11.49 | 11.53 | 11.38 | 11.52 | 14,265 | +0.28(+2.46%) |
Mar 03, 2020 | 11.40 | 11.47 | 11.21 | 11.24 | 6,515 | -0.06(-0.57%) |
Mar 02, 2020 | 11.18 | 11.31 | 11.13 | 11.31 | 59,652 | +0.08(+0.69%) |
Feb 28, 2020 | 11.12 | 11.23 | 11.00 | 11.23 | 33,515 | -0.24(-2.09%) |
Feb 27, 2020 | 11.53 | 11.68 | 11.47 | 11.47 | 14,635 | -0.34(-2.91%) |
Feb 26, 2020 | 11.84 | 11.91 | 11.81 | 11.81 | 2,497 | -0.04(-0.32%) |
Feb 25, 2020 | 12.13 | 12.13 | 11.85 | 11.85 | 5,033 | -0.26(-2.14%) |
Feb 24, 2020 | 12.20 | 12.20 | 12.11 | 12.11 | 11,817 | -0.54(-4.28%) |
Feb 21, 2020 | 12.58 | 12.65 | 12.57 | 12.65 | 4,658 | +0.07(+0.56%) |
Feb 20, 2020 | 12.65 | 12.65 | 12.56 | 12.58 | 1,251 | -0.09(-0.71%) |
Feb 19, 2020 | 12.69 | 12.69 | 12.67 | 12.67 | 5,530 | +0.07(+0.57%) |
Feb 18, 2020 | 12.63 | 12.63 | 12.60 | 12.60 | 3,994 | -0.05(-0.40%) |
Feb 14, 2020 | 12.70 | 12.70 | 12.64 | 12.65 | 776 | +0.04(+0.29%) |
Feb 13, 2020 | 12.65 | 12.69 | 12.60 | 12.61 | 6,683 | -0.09(-0.72%) |
Feb 12, 2020 | 12.69 | 12.70 | 12.68 | 12.70 | 4,003 | +0.09(+0.75%) |
Feb 11, 2020 | 12.62 | 12.62 | 12.61 | 12.61 | 597 | +0.13(+1.06%) |
Feb 10, 2020 | 12.48 | 12.48 | 12.47 | 12.48 | 2,161 | +0.05(+0.39%) |
Feb 07, 2020 | 12.48 | 12.48 | 12.43 | 12.43 | 8,281 | -0.07(-0.55%) |
Feb 06, 2020 | 12.55 | 12.55 | 12.50 | 12.50 | 3,442 | +0.00(+0.01%) |
Feb 05, 2020 | 12.48 | 12.50 | 12.47 | 12.50 | 7,422 | +0.07(+0.54%) |
Feb 04, 2020 | 12.42 | 12.49 | 12.42 | 12.43 | 32,923 | +0.11(+0.91%) |
Feb 03, 2020 | 12.33 | 12.38 | 12.32 | 12.32 | 11,646 | -0.02(-0.14%) |
Jan 31, 2020 | 12.46 | 12.46 | 12.32 | 12.33 | 8,838 | -0.15(-1.19%) |
Jan 30, 2020 | 12.42 | 12.48 | 12.40 | 12.48 | 10,337 | -0.01(-0.09%) |
Jan 29, 2020 | 12.56 | 12.56 | 12.49 | 12.49 | 17,016 | -0.03(-0.28%) |
Jan 28, 2020 | 12.42 | 12.53 | 12.42 | 12.53 | 7,192 | +0.13(+1.09%) |
Jan 27, 2020 | 12.52 | 12.52 | 12.36 | 12.39 | 28,517 | -0.20(-1.56%) |
Jan 24, 2020 | 12.68 | 12.68 | 12.58 | 12.59 | 3,639 | -0.07(-0.57%) |
Jan 23, 2020 | 12.62 | 12.67 | 12.61 | 12.66 | 2,673 | +0.02(+0.18%) |
Jan 22, 2020 | 12.71 | 12.71 | 12.63 | 12.64 | 14,928 | +0.01(+0.06%) |
Jan 21, 2020 | 12.74 | 12.74 | 12.62 | 12.63 | 118,953 | -0.07(-0.58%) |
Jan 17, 2020 | 12.77 | 12.79 | 12.69 | 12.71 | 431,026 | +0.00(+0.03%) |
Jan 16, 2020 | 12.68 | 12.77 | 12.68 | 12.70 | 11,770 | +0.07(+0.55%) |
Jan 15, 2020 | 12.67 | 12.67 | 12.63 | 12.63 | 5,658 | -0.01(-0.06%) |
Jan 14, 2020 | 12.60 | 12.64 | 12.60 | 12.64 | 874 | +0.05(+0.43%) |
Jan 13, 2020 | 12.56 | 12.62 | 12.51 | 12.59 | 7,867 | +0.05(+0.43%) |
Jan 10, 2020 | 12.54 | 12.57 | 12.46 | 12.53 | 52,253 | -0.02(-0.14%) |
Jan 09, 2020 | 12.58 | 12.59 | 12.50 | 12.55 | 9,392 | -0.00(-0.01%) |
Jan 08, 2020 | 12.56 | 12.60 | 12.53 | 12.55 | 13,778 | -0.02(-0.19%) |
Jan 07, 2020 | 12.57 | 12.58 | 12.51 | 12.57 | 1,524 | -0.03(-0.28%) |
Jan 06, 2020 | 12.50 | 12.62 | 12.50 | 12.61 | 11,315 | +0.05(+0.37%) |
Jan 03, 2020 | 12.59 | 12.59 | 12.52 | 12.56 | 8,318 | -0.08(-0.67%) |
Jan 02, 2020 | 12.69 | 12.69 | 12.63 | 12.65 | 8,893 | +0.12(+0.92%) |
Dec 31, 2019 | 12.50 | 12.54 | 12.50 | 12.53 | 10,268 | -0.01(-0.06%) |
Dec 30, 2019 | 12.66 | 12.66 | 12.54 | 12.54 | 22,147 | -0.12(-0.97%) |
Dec 27, 2019 | 12.64 | 12.70 | 12.61 | 12.66 | 7,573 | +0.10(+0.76%) |
Dec 26, 2019 | 12.55 | 12.62 | 12.54 | 12.57 | 7,530 | +0.08(+0.61%) |
Dec 24, 2019 | 12.51 | 12.51 | 12.49 | 12.49 | 2,611 | -0.03(-0.21%) |
Dec 23, 2019 | 12.54 | 12.54 | 12.48 | 12.52 | 13,188 | +0.04(+0.30%) |
Dec 20, 2019 | 12.53 | 12.53 | 12.47 | 12.48 | 10,315 | -0.03(-0.21%) |
Dec 19, 2019 | 12.51 | 12.53 | 12.49 | 12.51 | 2,943 | +0.00(+0.03%) |
Dec 18, 2019 | 12.51 | 12.54 | 12.44 | 12.50 | 13,260 | -0.07(-0.59%) |
Dec 17, 2019 | 12.55 | 12.58 | 12.47 | 12.58 | 10,695 | -0.03(-0.26%) |
Dec 16, 2019 | 12.64 | 12.64 | 12.57 | 12.61 | 7,216 | +0.16(+1.26%) |
Dec 13, 2019 | 12.41 | 12.52 | 12.41 | 12.45 | 7,312 | +0.21(+1.76%) |
Dec 12, 2019 | 12.15 | 12.24 | 12.09 | 12.24 | 18,154 | +0.15(+1.20%) |
Dec 11, 2019 | 12.10 | 12.15 | 12.05 | 12.09 | 21,174 | -0.02(-0.12%) |
Dec 10, 2019 | 12.14 | 12.14 | 12.06 | 12.11 | 2,537 | -0.03(-0.22%) |
Dec 09, 2019 | 12.15 | 12.15 | 12.10 | 12.13 | 1,743 | +0.00(+0.03%) |
Dec 06, 2019 | 12.11 | 12.15 | 12.10 | 12.13 | 3,656 | +0.05(+0.38%) |
Dec 05, 2019 | 12.05 | 12.09 | 12.02 | 12.08 | 4,098 | +0.03(+0.22%) |
Dec 04, 2019 | 12.06 | 12.07 | 12.02 | 12.06 | 3,470 | +0.12(+0.97%) |
Dec 03, 2019 | 11.90 | 11.94 | 11.85 | 11.94 | 3,524 | -0.05(-0.38%) |
Dec 02, 2019 | 12.08 | 12.08 | 11.95 | 11.99 | 16,887 | -0.11(-0.88%) |
Nov 29, 2019 | 12.09 | 12.10 | 12.09 | 12.10 | 524 | -0.07(-0.60%) |
Nov 27, 2019 | 12.21 | 12.21 | 12.12 | 12.17 | 6,429 | +0.02(+0.13%) |
Nov 26, 2019 | 12.16 | 12.18 | 12.12 | 12.15 | 2,635 | -0.03(-0.22%) |
Nov 25, 2019 | 12.20 | 12.20 | 12.18 | 12.18 | 1,533 | +0.06(+0.48%) |
Nov 22, 2019 | 12.14 | 12.15 | 12.08 | 12.12 | 3,542 | +0.04(+0.31%) |
Nov 21, 2019 | 12.06 | 12.13 | 12.04 | 12.08 | 19,599 | -0.03(-0.22%) |
Nov 20, 2019 | 12.17 | 12.17 | 12.07 | 12.11 | 2,855 | -0.12(-1.02%) |
Nov 19, 2019 | 12.26 | 12.26 | 12.20 | 12.24 | 2,044 | -0.02(-0.13%) |
Nov 18, 2019 | 12.26 | 12.27 | 12.22 | 12.25 | 2,029 | +0.07(+0.57%) |
Nov 15, 2019 | 12.14 | 12.22 | 12.14 | 12.18 | 1,180 | +0.00(+0.02%) |
Nov 14, 2019 | 12.20 | 12.21 | 12.14 | 12.18 | 5,674 | -0.04(-0.29%) |
Nov 13, 2019 | 12.23 | 12.23 | 12.21 | 12.21 | 3,016 | -0.10(-0.83%) |
Nov 12, 2019 | 12.26 | 12.32 | 12.26 | 12.32 | 13,674 | +0.04(+0.29%) |
Nov 11, 2019 | 12.28 | 12.29 | 12.25 | 12.28 | 272,426 | +0.04(+0.31%) |
Nov 08, 2019 | 12.19 | 12.24 | 12.19 | 12.24 | 21,386 | -0.02(-0.17%) |
Nov 07, 2019 | 12.32 | 12.35 | 12.26 | 12.26 | 66,350 | +0.00(+0.00%) |
Nov 06, 2019 | 12.32 | 12.32 | 12.25 | 12.26 | 3,323 | -0.04(-0.36%) |
Nov 05, 2019 | 12.35 | 12.35 | 12.26 | 12.31 | 9,753 | +0.05(+0.40%) |
Nov 04, 2019 | 12.29 | 12.37 | 12.22 | 12.26 | 7,632 | +0.01(+0.06%) |
Nov 01, 2019 | 12.27 | 12.29 | 12.25 | 12.25 | 3,954 | +0.01(+0.06%) |
Oct 31, 2019 | 12.21 | 12.24 | 12.17 | 12.24 | 4,052 | +0.03(+0.25%) |
Oct 30, 2019 | 12.22 | 12.23 | 12.21 | 12.21 | 1,148 | -0.03(-0.21%) |
Oct 29, 2019 | 12.27 | 12.27 | 12.21 | 12.24 | 885 | -0.05(-0.40%) |
Oct 28, 2019 | 12.29 | 12.29 | 12.26 | 12.29 | 7,787 | +0.03(+0.26%) |
Oct 25, 2019 | 12.29 | 12.29 | 12.24 | 12.26 | 1,713 | -0.04(-0.36%) |
Oct 24, 2019 | 12.29 | 12.30 | 12.24 | 12.30 | 4,585 | +0.02(+0.19%) |
Oct 23, 2019 | 12.28 | 12.33 | 12.27 | 12.28 | 4,319 | +0.03(+0.21%) |
Oct 22, 2019 | 12.34 | 12.35 | 12.25 | 12.25 | 6,457 | -0.10(-0.82%) |
Oct 21, 2019 | 12.27 | 12.37 | 12.27 | 12.35 | 56,749 | +0.22(+1.84%) |
Oct 18, 2019 | 12.13 | 12.17 | 12.11 | 12.13 | 4,086 | -0.01(-0.11%) |
Oct 17, 2019 | 12.13 | 12.16 | 12.10 | 12.14 | 3,772 | +0.06(+0.50%) |
Oct 16, 2019 | 12.06 | 12.08 | 12.06 | 12.08 | 3,381 | -0.01(-0.05%) |
Oct 15, 2019 | 11.96 | 12.13 | 11.96 | 12.09 | 13,122 | +0.22(+1.81%) |
Oct 14, 2019 | 11.89 | 11.91 | 11.87 | 11.87 | 4,414 | -0.05(-0.44%) |
Oct 11, 2019 | 11.90 | 12.01 | 11.90 | 11.93 | 24,913 | +0.36(+3.07%) |
Oct 10, 2019 | 11.52 | 11.61 | 11.52 | 11.57 | 3,273 | +0.15(+1.35%) |
Oct 09, 2019 | 11.43 | 11.46 | 11.39 | 11.42 | 12,528 | -0.02(-0.19%) |
Oct 08, 2019 | 11.48 | 11.48 | 11.39 | 11.44 | 3,652 | -0.11(-0.94%) |
Oct 07, 2019 | 11.60 | 11.60 | 11.55 | 11.55 | 1,254 | +0.03(+0.24%) |
Oct 04, 2019 | 11.51 | 11.52 | 11.43 | 11.52 | 6,986 | +0.03(+0.28%) |
Oct 03, 2019 | 11.47 | 11.49 | 11.46 | 11.49 | 5,839 | +0.02(+0.19%) |
Oct 02, 2019 | 11.60 | 11.65 | 11.47 | 11.47 | 5,859 | -0.28(-2.41%) |
Oct 01, 2019 | 11.76 | 11.77 | 11.73 | 11.75 | 5,247 | -0.03(-0.23%) |
Sep 30, 2019 | 11.78 | 11.83 | 11.78 | 11.78 | 2,637 | -0.01(-0.05%) |
Sep 27, 2019 | 11.85 | 11.85 | 11.74 | 11.78 | 2,914 | +0.03(+0.29%) |
Sep 26, 2019 | 11.80 | 11.80 | 11.75 | 11.75 | 843 | -0.01(-0.04%) |
Sep 25, 2019 | 11.77 | 11.81 | 11.73 | 11.75 | 6,117 | -0.02(-0.13%) |
Sep 24, 2019 | 11.80 | 11.86 | 11.77 | 11.77 | 3,154 | -0.06(-0.53%) |
Sep 23, 2019 | 11.84 | 11.84 | 11.77 | 11.83 | 2,732 | -0.10(-0.87%) |
Sep 20, 2019 | 11.86 | 11.93 | 11.86 | 11.93 | 1,324 | +0.08(+0.69%) |
Sep 19, 2019 | 11.85 | 11.92 | 11.85 | 11.85 | 1,534 | +0.06(+0.54%) |
Sep 18, 2019 | 11.83 | 11.83 | 11.79 | 11.79 | 2,795 | -0.02(-0.21%) |
Sep 17, 2019 | 11.83 | 11.83 | 11.81 | 11.81 | 1,840 | -0.08(-0.63%) |
Sep 16, 2019 | 11.95 | 11.95 | 11.88 | 11.89 | 13,297 | -0.05(-0.39%) |
Sep 13, 2019 | 11.96 | 11.96 | 11.93 | 11.94 | 301,774 | +0.11(+0.96%) |
Sep 12, 2019 | 11.81 | 11.84 | 11.76 | 11.82 | 4,062 | +0.10(+0.84%) |
Sep 11, 2019 | 11.76 | 11.78 | 11.72 | 11.72 | 1,685 | +0.06(+0.54%) |
Sep 10, 2019 | 11.69 | 11.69 | 11.64 | 11.66 | 1,388 | +0.18(+1.55%) |
Sep 09, 2019 | 11.53 | 11.53 | 11.48 | 11.48 | 2,189 | +0.08(+0.66%) |
Sep 06, 2019 | 11.47 | 11.47 | 11.41 | 11.41 | 794 | -0.01(-0.06%) |
Sep 05, 2019 | 11.47 | 11.47 | 11.38 | 11.41 | 3,342 | +0.17(+1.50%) |
Sep 04, 2019 | 11.26 | 11.27 | 11.21 | 11.24 | 5,986 | +0.20(+1.77%) |
Sep 03, 2019 | 11.04 | 11.08 | 11.04 | 11.05 | 1,397 | -0.02(-0.14%) |
Aug 30, 2019 | 11.14 | 11.14 | 11.06 | 11.06 | 2,263 | -0.01(-0.13%) |
Aug 29, 2019 | 11.12 | 11.12 | 11.06 | 11.08 | 86,252 | +0.02(+0.20%) |
Aug 28, 2019 | 11.08 | 11.08 | 11.02 | 11.06 | 10,271 | -0.05(-0.41%) |
Aug 27, 2019 | 11.19 | 11.20 | 11.10 | 11.10 | 3,574 | +0.07(+0.61%) |
Aug 26, 2019 | 11.06 | 11.10 | 11.03 | 11.03 | 2,014 | -0.02(-0.16%) |
Aug 23, 2019 | 11.18 | 11.18 | 11.05 | 11.05 | 1,997 | -0.08(-0.72%) |
Aug 22, 2019 | 11.11 | 11.20 | 11.11 | 11.13 | 4,819 | +0.03(+0.27%) |
Aug 21, 2019 | 11.16 | 11.16 | 11.10 | 11.10 | 2,078 | +0.00(+0.00%) |
Aug 20, 2019 | 11.10 | 11.10 | 11.10 | 11.10 | 376 | +0.01(+0.07%) |
Aug 19, 2019 | 11.08 | 11.16 | 11.08 | 11.09 | 1,660 | +0.08(+0.75%) |
Aug 16, 2019 | 10.96 | 11.04 | 10.96 | 11.01 | 3,328 | +0.12(+1.10%) |
Aug 15, 2019 | 10.91 | 10.94 | 10.89 | 10.89 | 1,961 | -0.08(-0.68%) |
Aug 14, 2019 | 11.09 | 11.09 | 10.92 | 10.97 | 12,290 | -0.22(-1.95%) |
Aug 13, 2019 | 11.25 | 11.25 | 11.16 | 11.18 | 2,590 | +0.06(+0.54%) |
Aug 12, 2019 | 11.23 | 11.23 | 11.12 | 11.12 | 8,451 | -0.10(-0.91%) |
Aug 09, 2019 | 11.23 | 11.25 | 11.19 | 11.23 | 4,127 | -0.09(-0.76%) |
Aug 08, 2019 | 11.30 | 11.32 | 11.24 | 11.31 | 1,230,909 | +0.09(+0.80%) |
Aug 07, 2019 | 11.06 | 11.22 | 11.06 | 11.22 | 2,260 | +0.10(+0.88%) |
Aug 06, 2019 | 11.11 | 11.12 | 11.11 | 11.12 | 2,243 | +0.03(+0.27%) |
Aug 05, 2019 | 11.27 | 11.27 | 11.09 | 11.09 | 2,818 | -0.31(-2.74%) |
Aug 02, 2019 | 11.40 | 11.42 | 11.39 | 11.41 | 2,675 | -0.10(-0.90%) |
Aug 01, 2019 | 11.61 | 11.61 | 11.51 | 11.51 | 3,712 | -0.12(-1.03%) |
Jul 31, 2019 | 11.70 | 11.70 | 11.63 | 11.63 | 2,445 | -0.04(-0.31%) |
Jul 30, 2019 | 11.72 | 11.72 | 11.66 | 11.67 | 4,321 | -0.22(-1.83%) |
Jul 29, 2019 | 11.82 | 11.88 | 11.80 | 11.88 | 4,957 | +0.07(+0.60%) |
Jul 26, 2019 | 11.85 | 11.85 | 11.81 | 11.81 | 1,204 | -0.01(-0.09%) |
Jul 25, 2019 | 11.82 | 11.82 | 11.82 | 11.82 | 729 | -0.07(-0.57%) |
Jul 24, 2019 | 11.87 | 11.89 | 11.87 | 11.89 | 1,794 | +0.02(+0.16%) |
Jul 23, 2019 | 11.83 | 11.87 | 11.83 | 11.87 | 1,709 | +0.04(+0.34%) |
Jul 22, 2019 | 11.85 | 11.85 | 11.83 | 11.83 | 4,210 | -0.04(-0.31%) |
Jul 19, 2019 | 11.79 | 11.88 | 11.79 | 11.87 | 5,084 | +0.08(+0.70%) |
Jul 18, 2019 | 11.79 | 11.79 | 11.79 | 92 | +0.00(+0.00%) | |
Jul 17, 2019 | 11.79 | 11.79 | 11.79 | 11.79 | 520 | -0.07(-0.57%) |
Jul 16, 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 511 | -0.09(-0.75%) |
Jul 15, 2019 | 11.90 | 11.95 | 11.90 | 11.94 | 3,276 | +0.00(+0.00%) |
Jul 12, 2019 | 11.94 | 11.94 | 11.94 | 11.94 | 668 | +0.06(+0.50%) |
Jul 11, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 820 | +0.01(+0.06%) |
Jul 10, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 473 | +0.07(+0.63%) |
Jul 09, 2019 | 11.79 | 11.80 | 11.79 | 11.80 | 1,527 | -0.07(-0.56%) |
Jul 08, 2019 | 11.87 | 11.88 | 11.87 | 11.87 | 7,471 | -0.06(-0.53%) |
Jul 05, 2019 | 11.96 | 11.96 | 11.88 | 11.93 | 2,408 | -0.05(-0.41%) |
Jul 03, 2019 | 12.00 | 12.00 | 11.97 | 11.98 | 1,605 | +0.08(+0.68%) |
Jul 02, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 752 | +0.03(+0.26%) |
Jul 01, 2019 | 11.86 | 11.87 | 11.86 | 11.87 | 707 | +0.01(+0.12%) |
Jun 28, 2019 | 11.83 | 11.86 | 11.83 | 11.86 | 8,335 | +0.08(+0.64%) |
Jun 27, 2019 | 11.81 | 11.83 | 11.78 | 11.78 | 1,656 | +0.06(+0.50%) |
Jun 26, 2019 | 11.72 | 11.72 | 11.72 | 11.72 | 677 | +0.01(+0.07%) |
Jun 25, 2019 | 11.71 | 11.71 | 11.71 | 11.71 | 665 | -0.09(-0.74%) |
Jun 24, 2019 | 11.80 | 11.80 | 11.80 | 11.80 | 4,751 | -0.01(-0.08%) |
Jun 21, 2019 | 11.81 | 11.81 | 11.81 | 129 | +0.00(+0.00%) | |
Jun 20, 2019 | 11.77 | 11.81 | 11.77 | 11.81 | 3,338 | +0.04(+0.37%) |
Jun 19, 2019 | 11.80 | 11.80 | 11.76 | 11.77 | 4,001 | +0.03(+0.29%) |
Jun 18, 2019 | 11.74 | 11.75 | 11.67 | 11.73 | 2,378 | +0.10(+0.86%) |
Jun 17, 2019 | 11.63 | 11.63 | 11.63 | 11.63 | 821 | -0.05(-0.45%) |
Jun 14, 2019 | 11.68 | 11.68 | 11.68 | 11.68 | 672 | -0.07(-0.63%) |
Jun 13, 2019 | 11.78 | 11.82 | 11.73 | 11.76 | 7,471 | -0.01(-0.13%) |
Jun 12, 2019 | 11.77 | 11.77 | 11.77 | 11.77 | 207 | -0.08(-0.65%) |
Jun 11, 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 1,449 | -0.01(-0.10%) |
Jun 10, 2019 | 11.86 | 11.86 | 11.83 | 11.86 | 4,969 | +0.01(+0.07%) |
Jun 07, 2019 | 11.82 | 11.85 | 11.82 | 11.85 | 537 | +0.18(+1.54%) |
Jun 06, 2019 | 11.68 | 11.68 | 11.68 | 11.68 | 3,073 | +0.07(+0.60%) |
Jun 05, 2019 | 11.61 | 11.61 | 11.61 | 115 | +0.06(+0.52%) | |
Jun 04, 2019 | 11.52 | 11.55 | 11.52 | 11.55 | 2,770 | +0.17(+1.49%) |
Jun 03, 2019 | 11.35 | 11.39 | 11.35 | 11.38 | 1,721 | -0.01(-0.06%) |
May 31, 2019 | 11.38 | 11.38 | 11.38 | 11.38 | 1,081 | -0.03(-0.24%) |
May 30, 2019 | 11.41 | 11.41 | 11.41 | 11.41 | 447 | +0.08(+0.72%) |
May 29, 2019 | 11.33 | 11.33 | 11.33 | 11.33 | 544 | -0.15(-1.27%) |
May 28, 2019 | 11.48 | 11.48 | 11.48 | 11.48 | 351 | +0.01(+0.12%) |
May 24, 2019 | 11.46 | 11.46 | 11.46 | 11.46 | 405 | +0.13(+1.12%) |
May 23, 2019 | 11.44 | 11.44 | 11.34 | 11.34 | 6,553 | -0.16(-1.35%) |
May 22, 2019 | 11.49 | 11.49 | 11.49 | 11.49 | 724 | -0.09(-0.77%) |
May 21, 2019 | 11.51 | 11.58 | 11.51 | 11.58 | 10,568 | +0.08(+0.73%) |
May 20, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 1,048 | +0.05(+0.43%) |
May 17, 2019 | 11.45 | 11.45 | 11.45 | 11.45 | 270 | -0.09(-0.80%) |
May 16, 2019 | 11.56 | 11.56 | 11.54 | 11.54 | 748 | +0.10(+0.89%) |
May 15, 2019 | 11.49 | 11.49 | 11.44 | 11.44 | 868 | -0.09(-0.82%) |
May 14, 2019 | 11.52 | 11.56 | 11.52 | 11.53 | 11,630 | +0.02(+0.16%) |
May 13, 2019 | 11.55 | 11.55 | 11.51 | 11.51 | 5,032 | -0.14(-1.21%) |
May 10, 2019 | 11.65 | 11.65 | 11.65 | 11.65 | 1,081 | +0.10(+0.83%) |
May 09, 2019 | 11.55 | 11.57 | 11.55 | 11.56 | 1,814 | -0.08(-0.70%) |
May 08, 2019 | 11.63 | 11.65 | 11.61 | 11.64 | 1,391 | -0.01(-0.06%) |
May 07, 2019 | 11.67 | 11.67 | 11.64 | 11.65 | 2,451 | -0.08(-0.67%) |
May 06, 2019 | 11.77 | 11.77 | 11.62 | 11.73 | 13,042 | -0.18(-1.52%) |
May 03, 2019 | 11.80 | 11.91 | 11.80 | 11.91 | 3,378 | +0.11(+0.95%) |
May 02, 2019 | 11.85 | 11.85 | 11.79 | 11.79 | 810 | -0.10(-0.80%) |