Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.99 | 11.99 | 11.84 | 11.99 | 154,350 | +0.05(+0.42%) |
Apr 29, 2020 | 11.79 | 12.05 | 11.79 | 11.94 | 210,150 | +0.15(+1.27%) |
Apr 28, 2020 | 11.86 | 11.90 | 11.79 | 11.79 | 170,598 | -0.07(-0.59%) |
Apr 27, 2020 | 12.05 | 12.05 | 11.75 | 11.86 | 325,142 | -0.19(-1.58%) |
Apr 24, 2020 | 12.06 | 12.13 | 12.01 | 12.05 | 188,800 | -0.09(-0.74%) |
Apr 23, 2020 | 12.29 | 12.29 | 12.13 | 12.14 | 291,661 | -0.17(-1.38%) |
Apr 22, 2020 | 12.42 | 12.48 | 12.27 | 12.31 | 89,870 | -0.12(-0.97%) |
Apr 21, 2020 | 12.45 | 12.52 | 12.35 | 12.43 | 130,036 | -0.07(-0.56%) |
Apr 20, 2020 | 12.60 | 12.60 | 12.40 | 12.50 | 128,821 | -0.05(-0.40%) |
Apr 17, 2020 | 12.78 | 12.80 | 12.48 | 12.55 | 191,900 | -0.13(-1.03%) |
Apr 16, 2020 | 12.78 | 12.78 | 12.62 | 12.68 | 78,413 | -0.06(-0.47%) |
Apr 15, 2020 | 12.61 | 12.74 | 12.47 | 12.74 | 71,747 | +0.13(+1.03%) |
Apr 14, 2020 | 12.75 | 12.79 | 12.50 | 12.61 | 138,697 | -0.02(-0.16%) |
Apr 13, 2020 | 12.36 | 12.63 | 12.29 | 12.63 | 167,578 | +0.14(+1.12%) |
Apr 09, 2020 | 12.35 | 12.55 | 12.34 | 12.49 | 220,600 | +0.30(+2.46%) |
Apr 08, 2020 | 12.05 | 12.19 | 11.97 | 12.19 | 111,014 | +0.30(+2.52%) |
Apr 07, 2020 | 12.19 | 12.19 | 11.88 | 11.89 | 244,099 | -0.03(-0.25%) |
Apr 06, 2020 | 11.80 | 12.16 | 11.80 | 11.92 | 168,593 | +0.14(+1.19%) |
Apr 03, 2020 | 11.86 | 12.00 | 11.74 | 11.78 | 184,800 | -0.22(-1.83%) |
Apr 02, 2020 | 11.98 | 12.13 | 11.87 | 12.00 | 146,392 | -0.17(-1.40%) |
Apr 01, 2020 | 12.02 | 12.29 | 12.01 | 12.17 | 199,912 | -0.31(-2.48%) |
Mar 31, 2020 | 12.35 | 12.60 | 12.35 | 12.48 | 245,818 | +0.00(+0.00%) |
Mar 30, 2020 | 12.29 | 12.51 | 12.13 | 12.48 | 171,628 | +0.35(+2.89%) |
Mar 27, 2020 | 12.15 | 12.21 | 11.86 | 12.13 | 430,000 | -0.06(-0.49%) |
Mar 26, 2020 | 11.96 | 12.62 | 11.96 | 12.19 | 364,649 | +0.28(+2.35%) |
Mar 25, 2020 | 11.12 | 12.06 | 11.01 | 11.91 | 393,057 | +0.91(+8.27%) |
Mar 24, 2020 | 10.26 | 11.12 | 10.26 | 11.00 | 397,643 | +0.81(+7.95%) |
Mar 23, 2020 | 10.70 | 10.76 | 10.03 | 10.19 | 539,089 | -0.60(-5.56%) |
Mar 20, 2020 | 10.70 | 11.74 | 10.64 | 10.79 | 453,100 | +0.10(+0.94%) |
Mar 19, 2020 | 10.03 | 10.80 | 10.02 | 10.69 | 412,294 | +0.44(+4.29%) |
Mar 18, 2020 | 11.30 | 11.49 | 9.580 | 10.25 | 626,759 | -1.51(-12.84%) |
Mar 17, 2020 | 11.72 | 11.96 | 11.61 | 11.76 | 423,266 | +0.12(+1.03%) |
Mar 16, 2020 | 12.08 | 12.20 | 11.45 | 11.64 | 377,478 | -0.81(-6.51%) |
Mar 13, 2020 | 12.40 | 12.52 | 12.36 | 12.45 | 511,000 | +0.22(+1.80%) |
Mar 12, 2020 | 12.70 | 12.71 | 11.85 | 12.23 | 1,135,556 | -0.72(-5.56%) |
Mar 11, 2020 | 13.20 | 13.30 | 12.93 | 12.95 | 422,302 | -0.30(-2.26%) |
Mar 10, 2020 | 13.31 | 13.33 | 13.22 | 13.25 | 313,602 | -0.07(-0.53%) |
Mar 09, 2020 | 13.27 | 13.38 | 13.25 | 13.32 | 370,588 | -0.14(-1.04%) |
Mar 06, 2020 | 13.34 | 13.50 | 13.34 | 13.46 | 842,100 | +0.07(+0.52%) |
Mar 05, 2020 | 13.44 | 13.44 | 13.37 | 13.39 | 117,345 | -0.09(-0.67%) |
Mar 04, 2020 | 13.48 | 13.51 | 13.36 | 13.48 | 135,001 | +0.02(+0.15%) |
Mar 03, 2020 | 13.35 | 13.58 | 13.35 | 13.46 | 271,705 | +0.10(+0.75%) |
Mar 02, 2020 | 13.15 | 13.44 | 13.15 | 13.36 | 126,402 | +0.22(+1.67%) |
Feb 28, 2020 | 13.28 | 13.28 | 13.07 | 13.14 | 538,300 | -0.11(-0.83%) |
Feb 27, 2020 | 13.33 | 13.36 | 13.23 | 13.25 | 398,699 | -0.08(-0.60%) |
Feb 26, 2020 | 13.47 | 13.47 | 13.30 | 13.33 | 382,535 | -0.15(-1.11%) |
Feb 25, 2020 | 13.44 | 13.54 | 13.44 | 13.48 | 266,244 | +0.06(+0.45%) |
Feb 24, 2020 | 13.35 | 13.48 | 13.35 | 13.42 | 151,380 | +0.05(+0.37%) |
Feb 21, 2020 | 13.39 | 13.39 | 13.35 | 13.37 | 338,100 | +0.02(+0.15%) |
Feb 20, 2020 | 13.34 | 13.39 | 13.33 | 13.35 | 196,009 | -0.04(-0.30%) |
Feb 19, 2020 | 13.40 | 13.45 | 13.38 | 13.39 | 163,806 | +0.00(+0.00%) |
Feb 18, 2020 | 13.42 | 13.42 | 13.38 | 13.39 | 195,231 | +0.06(+0.45%) |
Feb 14, 2020 | 13.30 | 13.37 | 13.30 | 13.33 | 124,500 | +0.02(+0.15%) |
Feb 13, 2020 | 13.28 | 13.32 | 13.28 | 13.31 | 320,958 | +0.03(+0.23%) |
Feb 12, 2020 | 13.30 | 13.30 | 13.27 | 13.28 | 229,673 | +0.00(+0.00%) |
Feb 11, 2020 | 13.29 | 13.30 | 13.26 | 13.28 | 221,544 | +0.03(+0.23%) |
Feb 10, 2020 | 13.24 | 13.26 | 13.23 | 13.25 | 274,412 | +0.04(+0.30%) |
Feb 07, 2020 | 13.21 | 13.23 | 13.20 | 13.21 | 56,200 | +0.01(+0.08%) |
Feb 06, 2020 | 13.19 | 13.20 | 13.17 | 13.20 | 297,571 | +0.03(+0.23%) |
Feb 05, 2020 | 13.15 | 13.21 | 13.15 | 13.17 | 309,962 | +0.02(+0.15%) |
Feb 04, 2020 | 13.04 | 13.16 | 13.04 | 13.15 | 183,599 | +0.08(+0.62%) |
Feb 03, 2020 | 13.11 | 13.13 | 13.07 | 13.07 | 100,428 | -0.05(-0.38%) |
Jan 31, 2020 | 13.13 | 13.15 | 13.07 | 13.12 | 159,400 | +0.00(+0.00%) |
Jan 30, 2020 | 13.07 | 13.12 | 13.06 | 13.12 | 124,343 | +0.04(+0.31%) |
Jan 29, 2020 | 13.06 | 13.11 | 13.05 | 13.08 | 89,589 | +0.01(+0.08%) |
Jan 28, 2020 | 13.04 | 13.07 | 13.02 | 13.07 | 102,669 | -0.01(-0.08%) |
Jan 27, 2020 | 13.03 | 13.08 | 13.03 | 13.08 | 111,894 | +0.03(+0.23%) |
Jan 24, 2020 | 13.01 | 13.05 | 12.99 | 13.05 | 107,200 | +0.02(+0.15%) |
Jan 23, 2020 | 12.99 | 13.04 | 12.99 | 13.03 | 215,685 | +0.00(+0.00%) |
Jan 22, 2020 | 13.00 | 13.05 | 12.99 | 13.03 | 191,447 | -0.01(-0.04%) |
Jan 21, 2020 | 13.02 | 13.05 | 13.02 | 13.04 | 64,016 | +0.03(+0.19%) |
Jan 17, 2020 | 12.99 | 13.01 | 12.97 | 13.01 | 82,300 | +0.04(+0.31%) |
Jan 16, 2020 | 12.97 | 13.00 | 12.92 | 12.97 | 113,760 | +0.01(+0.08%) |
Jan 15, 2020 | 12.98 | 12.98 | 12.94 | 12.96 | 104,066 | +0.00(+0.00%) |
Jan 14, 2020 | 12.95 | 12.98 | 12.92 | 12.96 | 92,479 | +0.01(+0.08%) |
Jan 13, 2020 | 12.93 | 12.95 | 12.90 | 12.95 | 104,737 | +0.01(+0.08%) |
Jan 10, 2020 | 12.91 | 12.95 | 12.91 | 12.94 | 291,900 | +0.02(+0.15%) |
Jan 09, 2020 | 12.92 | 12.95 | 12.90 | 12.92 | 99,071 | -0.01(-0.08%) |
Jan 08, 2020 | 12.90 | 12.94 | 12.88 | 12.93 | 114,818 | +0.02(+0.15%) |
Jan 07, 2020 | 12.88 | 12.94 | 12.88 | 12.91 | 79,952 | +0.01(+0.08%) |
Jan 06, 2020 | 13.00 | 13.00 | 12.89 | 12.90 | 91,283 | -0.07(-0.54%) |
Jan 03, 2020 | 12.85 | 12.97 | 12.85 | 12.97 | 251,300 | +0.11(+0.86%) |
Jan 02, 2020 | 12.88 | 12.90 | 12.83 | 12.86 | 77,723 | -0.02(-0.16%) |
Dec 31, 2019 | 12.83 | 12.88 | 12.77 | 12.88 | 194,600 | +0.06(+0.47%) |
Dec 30, 2019 | 12.75 | 12.82 | 12.74 | 12.82 | 108,040 | +0.05(+0.39%) |
Dec 27, 2019 | 12.79 | 12.82 | 12.76 | 12.77 | 112,200 | -0.03(-0.23%) |
Dec 26, 2019 | 12.85 | 12.86 | 12.77 | 12.80 | 113,325 | -0.06(-0.47%) |
Dec 24, 2019 | 12.88 | 12.90 | 12.80 | 12.86 | 110,100 | +0.01(+0.08%) |
Dec 23, 2019 | 12.80 | 12.88 | 12.80 | 12.85 | 123,724 | +0.00(+0.00%) |
Dec 20, 2019 | 12.82 | 12.87 | 12.80 | 12.85 | 134,200 | +0.01(+0.08%) |
Dec 19, 2019 | 12.78 | 12.85 | 12.78 | 12.84 | 120,367 | +0.06(+0.47%) |
Dec 18, 2019 | 12.81 | 12.88 | 12.77 | 12.78 | 224,231 | +0.00(+0.00%) |
Dec 17, 2019 | 12.81 | 12.85 | 12.78 | 12.78 | 106,140 | -0.03(-0.23%) |
Dec 16, 2019 | 12.86 | 12.88 | 12.81 | 12.81 | 115,722 | -0.05(-0.39%) |
Dec 13, 2019 | 12.86 | 12.90 | 12.83 | 12.86 | 100,300 | +0.02(+0.16%) |
Dec 12, 2019 | 12.96 | 12.96 | 12.84 | 12.84 | 166,229 | -0.15(-1.15%) |
Dec 11, 2019 | 12.95 | 13.04 | 12.95 | 12.99 | 213,568 | +0.03(+0.23%) |
Dec 10, 2019 | 12.96 | 12.98 | 12.92 | 12.96 | 117,230 | -0.02(-0.15%) |
Dec 09, 2019 | 12.94 | 12.98 | 12.91 | 12.98 | 125,071 | +0.01(+0.08%) |
Dec 06, 2019 | 12.89 | 12.97 | 12.89 | 12.97 | 41,200 | +0.07(+0.54%) |
Dec 05, 2019 | 13.00 | 13.02 | 12.90 | 12.90 | 197,523 | -0.11(-0.85%) |
Dec 04, 2019 | 12.97 | 13.02 | 12.94 | 13.01 | 140,495 | +0.03(+0.23%) |
Dec 03, 2019 | 12.91 | 12.98 | 12.90 | 12.98 | 101,953 | +0.10(+0.78%) |
Dec 02, 2019 | 12.80 | 12.91 | 12.78 | 12.88 | 163,182 | +0.06(+0.47%) |
Nov 29, 2019 | 12.85 | 12.85 | 12.81 | 12.82 | 39,300 | +0.02(+0.16%) |
Nov 27, 2019 | 12.82 | 12.83 | 12.78 | 12.80 | 78,400 | -0.01(-0.08%) |
Nov 26, 2019 | 12.88 | 12.89 | 12.77 | 12.81 | 192,916 | -0.04(-0.31%) |
Nov 25, 2019 | 12.84 | 12.90 | 12.83 | 12.85 | 84,182 | -0.01(-0.08%) |
Nov 22, 2019 | 12.90 | 12.90 | 12.85 | 12.86 | 88,300 | -0.04(-0.31%) |
Nov 21, 2019 | 12.92 | 12.92 | 12.86 | 12.90 | 134,388 | -0.04(-0.35%) |
Nov 20, 2019 | 12.92 | 12.95 | 12.90 | 12.95 | 96,329 | +0.04(+0.27%) |
Nov 19, 2019 | 12.91 | 12.96 | 12.90 | 12.91 | 55,865 | +0.00(+0.00%) |
Nov 18, 2019 | 12.85 | 12.91 | 12.84 | 12.91 | 101,550 | +0.07(+0.55%) |
Nov 15, 2019 | 12.88 | 12.88 | 12.84 | 12.84 | 41,900 | -0.04(-0.31%) |
Nov 14, 2019 | 12.84 | 12.89 | 12.83 | 12.88 | 113,653 | +0.04(+0.31%) |
Nov 13, 2019 | 12.82 | 12.87 | 12.80 | 12.84 | 95,574 | +0.03(+0.23%) |
Nov 12, 2019 | 12.84 | 12.88 | 12.81 | 12.81 | 39,879 | -0.05(-0.39%) |
Nov 11, 2019 | 12.85 | 12.90 | 12.85 | 12.86 | 40,249 | +0.00(+0.00%) |
Nov 08, 2019 | 12.85 | 12.88 | 12.83 | 12.86 | 65,100 | -0.01(-0.04%) |
Nov 07, 2019 | 12.88 | 12.89 | 12.82 | 12.87 | 138,215 | -0.03(-0.19%) |
Nov 06, 2019 | 12.83 | 12.93 | 12.82 | 12.89 | 113,083 | +0.05(+0.39%) |
Nov 05, 2019 | 12.77 | 12.84 | 12.77 | 12.84 | 72,932 | +0.05(+0.39%) |
Nov 04, 2019 | 12.81 | 12.81 | 12.75 | 12.79 | 101,754 | -0.01(-0.08%) |
Nov 01, 2019 | 12.83 | 12.84 | 12.75 | 12.80 | 170,500 | -0.01(-0.08%) |
Oct 31, 2019 | 12.79 | 12.81 | 12.74 | 12.81 | 115,561 | +0.06(+0.47%) |
Oct 30, 2019 | 12.66 | 12.75 | 12.64 | 12.75 | 83,382 | +0.06(+0.47%) |
Oct 29, 2019 | 12.69 | 12.69 | 12.63 | 12.69 | 104,487 | +0.03(+0.24%) |
Oct 28, 2019 | 12.68 | 12.70 | 12.64 | 12.66 | 161,769 | -0.02(-0.16%) |
Oct 25, 2019 | 12.71 | 12.72 | 12.68 | 12.68 | 106,700 | -0.08(-0.62%) |
Oct 24, 2019 | 12.76 | 12.77 | 12.69 | 12.76 | 97,440 | +0.03(+0.24%) |
Oct 23, 2019 | 12.75 | 12.78 | 12.71 | 12.73 | 114,728 | -0.06(-0.47%) |
Oct 22, 2019 | 12.77 | 12.82 | 12.77 | 12.79 | 82,266 | +0.03(+0.24%) |
Oct 21, 2019 | 12.81 | 12.81 | 12.74 | 12.76 | 134,989 | -0.05(-0.39%) |
Oct 18, 2019 | 12.80 | 12.83 | 12.76 | 12.81 | 117,200 | +0.00(+0.00%) |
Oct 17, 2019 | 12.81 | 12.84 | 12.79 | 12.81 | 130,602 | -0.03(-0.23%) |
Oct 16, 2019 | 12.78 | 12.85 | 12.78 | 12.84 | 284,148 | +0.05(+0.39%) |
Oct 15, 2019 | 12.91 | 12.94 | 12.79 | 12.79 | 213,599 | -0.12(-0.93%) |
Oct 14, 2019 | 12.93 | 12.95 | 12.88 | 12.91 | 40,286 | +0.03(+0.23%) |
Oct 11, 2019 | 12.92 | 12.98 | 12.88 | 12.88 | 95,000 | -0.05(-0.39%) |
Oct 10, 2019 | 12.96 | 12.97 | 12.91 | 12.93 | 72,965 | -0.07(-0.54%) |
Oct 09, 2019 | 13.00 | 13.02 | 12.97 | 13.00 | 81,416 | +0.02(+0.15%) |
Oct 08, 2019 | 12.99 | 13.02 | 12.93 | 12.98 | 102,827 | -0.01(-0.08%) |
Oct 07, 2019 | 13.05 | 13.05 | 12.97 | 12.99 | 53,299 | -0.06(-0.46%) |
Oct 04, 2019 | 13.00 | 13.08 | 13.00 | 13.05 | 85,700 | +0.04(+0.31%) |
Oct 03, 2019 | 12.96 | 13.04 | 12.96 | 13.01 | 84,395 | +0.05(+0.39%) |
Oct 02, 2019 | 12.97 | 13.01 | 12.96 | 12.96 | 113,875 | +0.03(+0.23%) |
Oct 01, 2019 | 12.94 | 12.97 | 12.93 | 12.93 | 108,966 | -0.03(-0.23%) |
Sep 30, 2019 | 12.98 | 13.02 | 12.94 | 12.96 | 138,738 | +0.02(+0.15%) |
Sep 27, 2019 | 12.88 | 12.96 | 12.88 | 12.94 | 86,400 | +0.03(+0.23%) |
Sep 26, 2019 | 12.75 | 12.93 | 12.74 | 12.91 | 87,332 | +0.16(+1.25%) |
Sep 25, 2019 | 12.78 | 12.80 | 12.72 | 12.75 | 81,357 | -0.01(-0.08%) |
Sep 24, 2019 | 12.73 | 12.79 | 12.72 | 12.76 | 69,750 | +0.05(+0.39%) |
Sep 23, 2019 | 12.73 | 12.79 | 12.71 | 12.71 | 136,548 | +0.01(+0.08%) |
Sep 20, 2019 | 12.68 | 12.74 | 12.66 | 12.70 | 83,000 | -0.03(-0.24%) |
Sep 19, 2019 | 12.74 | 12.83 | 12.70 | 12.73 | 135,307 | +0.02(+0.16%) |
Sep 18, 2019 | 12.65 | 12.74 | 12.65 | 12.71 | 180,268 | +0.08(+0.63%) |
Sep 17, 2019 | 12.64 | 12.66 | 12.61 | 12.63 | 120,050 | -0.01(-0.08%) |
Sep 16, 2019 | 12.60 | 12.75 | 12.60 | 12.64 | 134,706 | -0.01(-0.08%) |
Sep 13, 2019 | 12.76 | 12.76 | 12.64 | 12.65 | 275,000 | -0.13(-1.02%) |
Sep 12, 2019 | 12.85 | 12.87 | 12.76 | 12.78 | 285,345 | -0.09(-0.70%) |
Sep 11, 2019 | 12.91 | 12.92 | 12.79 | 12.87 | 229,341 | -0.05(-0.39%) |
Sep 10, 2019 | 12.93 | 12.96 | 12.89 | 12.92 | 118,246 | -0.05(-0.39%) |
Sep 09, 2019 | 12.93 | 12.97 | 12.90 | 12.97 | 97,526 | +0.02(+0.15%) |
Sep 06, 2019 | 13.00 | 13.00 | 12.94 | 12.95 | 141,700 | -0.02(-0.15%) |
Sep 05, 2019 | 13.08 | 13.08 | 12.96 | 12.97 | 182,971 | -0.11(-0.84%) |
Sep 04, 2019 | 13.08 | 13.10 | 13.07 | 13.08 | 63,869 | +0.00(+0.00%) |
Sep 03, 2019 | 13.07 | 13.11 | 13.07 | 13.08 | 99,878 | +0.01(+0.08%) |
Aug 30, 2019 | 13.10 | 13.12 | 13.06 | 13.07 | 81,400 | +0.03(+0.23%) |
Aug 29, 2019 | 13.07 | 13.09 | 13.04 | 13.04 | 62,069 | -0.03(-0.23%) |
Aug 28, 2019 | 13.05 | 13.13 | 13.04 | 13.07 | 128,377 | +0.00(+0.00%) |
Aug 27, 2019 | 13.02 | 13.11 | 13.02 | 13.07 | 133,658 | +0.06(+0.46%) |
Aug 26, 2019 | 13.05 | 13.06 | 13.01 | 13.01 | 39,135 | -0.05(-0.38%) |
Aug 23, 2019 | 12.99 | 13.06 | 12.99 | 13.06 | 97,700 | +0.04(+0.31%) |
Aug 22, 2019 | 13.08 | 13.08 | 12.99 | 13.02 | 121,134 | -0.13(-0.99%) |
Aug 21, 2019 | 13.11 | 13.16 | 13.08 | 13.15 | 153,303 | +0.01(+0.08%) |
Aug 20, 2019 | 13.13 | 13.14 | 13.10 | 13.14 | 56,439 | +0.00(+0.00%) |
Aug 19, 2019 | 13.07 | 13.14 | 13.03 | 13.14 | 88,445 | +0.06(+0.46%) |
Aug 16, 2019 | 13.02 | 13.10 | 13.02 | 13.08 | 109,200 | +0.03(+0.23%) |
Aug 15, 2019 | 13.06 | 13.10 | 13.03 | 13.05 | 99,117 | -0.02(-0.15%) |
Aug 14, 2019 | 13.05 | 13.08 | 13.03 | 13.07 | 155,412 | +0.06(+0.46%) |
Aug 13, 2019 | 13.01 | 13.07 | 13.01 | 13.01 | 116,650 | -0.02(-0.15%) |
Aug 12, 2019 | 13.03 | 13.04 | 13.00 | 13.03 | 113,984 | +0.04(+0.31%) |
Aug 09, 2019 | 12.95 | 13.01 | 12.93 | 12.99 | 131,400 | -0.01(-0.08%) |
Aug 08, 2019 | 12.94 | 13.00 | 12.92 | 13.00 | 95,854 | +0.05(+0.39%) |
Aug 07, 2019 | 12.98 | 12.99 | 12.92 | 12.95 | 288,916 | +0.09(+0.70%) |
Aug 06, 2019 | 12.85 | 12.88 | 12.83 | 12.86 | 203,846 | +0.02(+0.16%) |
Aug 05, 2019 | 12.87 | 12.89 | 12.80 | 12.84 | 632,357 | +0.00(+0.00%) |
Aug 02, 2019 | 12.85 | 12.87 | 12.82 | 12.84 | 83,000 | -0.01(-0.08%) |
Aug 01, 2019 | 12.74 | 12.85 | 12.74 | 12.85 | 288,780 | +0.07(+0.55%) |
Jul 31, 2019 | 12.75 | 12.78 | 12.72 | 12.78 | 186,544 | +0.06(+0.47%) |
Jul 30, 2019 | 12.67 | 12.73 | 12.66 | 12.72 | 154,938 | +0.03(+0.24%) |
Jul 29, 2019 | 12.66 | 12.71 | 12.65 | 12.69 | 142,905 | +0.04(+0.32%) |
Jul 26, 2019 | 12.65 | 12.66 | 12.62 | 12.65 | 124,300 | +0.01(+0.08%) |
Jul 25, 2019 | 12.65 | 12.66 | 12.60 | 12.64 | 174,379 | -0.01(-0.08%) |
Jul 24, 2019 | 12.62 | 12.68 | 12.61 | 12.65 | 117,106 | +0.03(+0.24%) |
Jul 23, 2019 | 12.61 | 12.64 | 12.60 | 12.62 | 192,533 | -0.04(-0.32%) |
Jul 22, 2019 | 12.64 | 12.67 | 12.62 | 12.66 | 231,844 | +0.04(+0.32%) |
Jul 19, 2019 | 12.63 | 12.64 | 12.61 | 12.62 | 154,300 | -0.01(-0.08%) |
Jul 18, 2019 | 12.61 | 12.64 | 12.58 | 12.63 | 175,003 | +0.04(+0.32%) |
Jul 17, 2019 | 12.54 | 12.59 | 12.54 | 12.59 | 158,075 | +0.03(+0.24%) |
Jul 16, 2019 | 12.55 | 12.58 | 12.54 | 12.56 | 218,674 | +0.00(+0.00%) |
Jul 15, 2019 | 12.53 | 12.56 | 12.51 | 12.56 | 132,768 | +0.03(+0.24%) |
Jul 12, 2019 | 12.49 | 12.54 | 12.45 | 12.53 | 247,600 | +0.04(+0.32%) |
Jul 11, 2019 | 12.44 | 12.49 | 12.44 | 12.49 | 347,029 | +0.01(+0.08%) |
Jul 10, 2019 | 12.44 | 12.49 | 12.41 | 12.48 | 370,453 | +0.07(+0.57%) |
Jul 09, 2019 | 12.38 | 12.41 | 12.38 | 12.41 | 306,687 | +0.01(+0.08%) |
Jul 08, 2019 | 12.36 | 12.40 | 12.35 | 12.40 | 186,308 | +0.04(+0.32%) |
Jul 05, 2019 | 12.39 | 12.41 | 12.35 | 12.36 | 371,400 | -0.06(-0.48%) |
Jul 03, 2019 | 12.40 | 12.43 | 12.39 | 12.42 | 148,300 | +0.01(+0.08%) |
Jul 02, 2019 | 12.38 | 12.44 | 12.38 | 12.41 | 354,836 | +0.03(+0.24%) |
Jul 01, 2019 | 12.46 | 12.49 | 12.38 | 12.38 | 119,584 | -0.05(-0.40%) |
Jun 28, 2019 | 12.49 | 12.49 | 12.41 | 12.43 | 193,700 | -0.03(-0.24%) |
Jun 27, 2019 | 12.39 | 12.50 | 12.39 | 12.46 | 294,234 | +0.07(+0.56%) |
Jun 26, 2019 | 12.43 | 12.43 | 12.38 | 12.39 | 226,536 | -0.04(-0.32%) |
Jun 25, 2019 | 12.39 | 12.45 | 12.39 | 12.43 | 283,858 | -0.05(-0.40%) |
Jun 24, 2019 | 12.42 | 12.48 | 12.42 | 12.48 | 188,880 | +0.06(+0.48%) |
Jun 21, 2019 | 12.43 | 12.46 | 12.41 | 12.42 | 127,400 | -0.01(-0.08%) |
Jun 20, 2019 | 12.52 | 12.53 | 12.41 | 12.43 | 445,140 | -0.11(-0.88%) |
Jun 19, 2019 | 12.62 | 12.66 | 12.52 | 12.54 | 331,056 | -0.08(-0.63%) |
Jun 18, 2019 | 12.65 | 12.70 | 12.62 | 12.62 | 113,520 | -0.02(-0.16%) |
Jun 17, 2019 | 12.69 | 12.69 | 12.64 | 12.64 | 98,809 | +0.02(+0.16%) |
Jun 14, 2019 | 12.64 | 12.65 | 12.62 | 12.62 | 129,400 | -0.01(-0.08%) |
Jun 13, 2019 | 12.65 | 12.66 | 12.63 | 12.63 | 135,014 | -0.04(-0.32%) |
Jun 12, 2019 | 12.64 | 12.68 | 12.61 | 12.67 | 261,064 | +0.02(+0.16%) |
Jun 11, 2019 | 12.63 | 12.67 | 12.63 | 12.65 | 109,024 | +0.00(+0.00%) |
Jun 10, 2019 | 12.66 | 12.68 | 12.65 | 12.65 | 347,297 | -0.01(-0.08%) |
Jun 07, 2019 | 12.59 | 12.66 | 12.59 | 12.66 | 136,500 | +0.10(+0.80%) |
Jun 06, 2019 | 12.64 | 12.64 | 12.55 | 12.56 | 220,899 | -0.01(-0.08%) |
Jun 05, 2019 | 12.60 | 12.63 | 12.57 | 12.57 | 158,953 | -0.03(-0.24%) |
Jun 04, 2019 | 12.60 | 12.60 | 12.53 | 12.60 | 231,264 | +0.01(+0.08%) |
Jun 03, 2019 | 12.53 | 12.59 | 12.45 | 12.59 | 182,674 | +0.04(+0.32%) |
May 31, 2019 | 12.53 | 12.55 | 12.44 | 12.55 | 146,900 | -0.01(-0.08%) |
May 30, 2019 | 12.49 | 12.57 | 12.39 | 12.56 | 694,009 | +0.09(+0.72%) |
May 29, 2019 | 12.44 | 12.49 | 12.44 | 12.47 | 154,744 | +0.01(+0.08%) |
May 28, 2019 | 12.47 | 12.48 | 12.43 | 12.46 | 254,679 | +0.04(+0.32%) |
May 24, 2019 | 12.35 | 12.42 | 12.28 | 12.42 | 483,900 | +0.09(+0.73%) |
May 23, 2019 | 12.32 | 12.36 | 12.30 | 12.33 | 879,324 | -0.05(-0.40%) |
May 22, 2019 | 12.38 | 12.39 | 12.32 | 12.38 | 586,038 | +0.03(+0.24%) |
May 21, 2019 | 12.32 | 12.37 | 12.29 | 12.35 | 312,944 | +0.01(+0.08%) |
May 20, 2019 | 12.38 | 12.38 | 12.23 | 12.34 | 676,476 | -0.04(-0.32%) |
May 17, 2019 | 12.43 | 12.50 | 12.38 | 12.38 | 258,700 | -0.08(-0.64%) |
May 16, 2019 | 12.59 | 12.62 | 12.43 | 12.46 | 246,324 | -0.15(-1.19%) |
May 15, 2019 | 12.57 | 12.64 | 12.55 | 12.61 | 486,552 | +0.04(+0.32%) |
May 14, 2019 | 12.51 | 12.57 | 12.51 | 12.57 | 196,553 | +0.01(+0.08%) |
May 13, 2019 | 12.57 | 12.58 | 12.51 | 12.56 | 284,940 | +0.02(+0.16%) |
May 10, 2019 | 12.51 | 12.57 | 12.51 | 12.54 | 375,700 | +0.01(+0.08%) |
May 09, 2019 | 12.53 | 12.54 | 12.52 | 12.53 | 165,395 | +0.03(+0.24%) |
May 08, 2019 | 12.48 | 12.53 | 12.48 | 12.50 | 102,743 | -0.01(-0.08%) |
May 07, 2019 | 12.48 | 12.52 | 12.47 | 12.51 | 230,570 | +0.03(+0.24%) |
May 06, 2019 | 12.46 | 12.50 | 12.44 | 12.48 | 300,394 | +0.02(+0.16%) |
May 03, 2019 | 12.50 | 12.50 | 12.45 | 12.46 | 139,600 | +0.01(+0.08%) |
May 02, 2019 | 12.44 | 12.48 | 12.44 | 12.45 | 281,811 | -0.03(-0.24%) |