Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.47 | 11.73 | 11.34 | 11.70 | 335,927 | +0.21(+1.82%) |
Mar 30, 2020 | 11.17 | 11.77 | 11.09 | 11.49 | 164,232 | +0.48(+4.39%) |
Mar 27, 2020 | 11.07 | 11.40 | 10.88 | 11.01 | 188,425 | -0.62(-5.30%) |
Mar 26, 2020 | 10.28 | 11.69 | 10.28 | 11.63 | 259,590 | +1.43(+14.02%) |
Mar 25, 2020 | 10.48 | 11.00 | 9.916 | 10.20 | 151,192 | -0.19(-1.83%) |
Mar 24, 2020 | 9.986 | 10.45 | 9.704 | 10.39 | 161,796 | +1.10(+11.83%) |
Mar 23, 2020 | 9.370 | 10.02 | 8.678 | 9.288 | 337,274 | -0.17(-1.81%) |
Mar 20, 2020 | 9.885 | 10.46 | 9.199 | 9.459 | 421,242 | -0.36(-3.69%) |
Mar 19, 2020 | 9.643 | 9.948 | 8.220 | 9.821 | 435,213 | -0.12(-1.21%) |
Mar 18, 2020 | 11.60 | 11.67 | 8.760 | 9.942 | 340,131 | -2.04(-17.02%) |
Mar 17, 2020 | 11.29 | 11.98 | 10.57 | 11.98 | 270,862 | +0.95(+8.64%) |
Mar 16, 2020 | 11.21 | 11.93 | 10.86 | 11.03 | 218,319 | -1.91(-14.73%) |
Mar 13, 2020 | 11.65 | 12.93 | 11.25 | 12.93 | 260,677 | +1.87(+16.94%) |
Mar 12, 2020 | 11.92 | 12.48 | 10.87 | 11.06 | 276,892 | -1.55(-12.33%) |
Mar 11, 2020 | 13.02 | 13.13 | 12.49 | 12.62 | 202,870 | -0.73(-5.48%) |
Mar 10, 2020 | 13.18 | 13.89 | 12.97 | 13.35 | 140,318 | +0.47(+3.69%) |
Mar 09, 2020 | 13.33 | 13.35 | 12.65 | 12.87 | 217,197 | -1.26(-8.93%) |
Mar 06, 2020 | 14.46 | 14.74 | 13.88 | 14.13 | 173,571 | -0.46(-3.13%) |
Mar 05, 2020 | 14.36 | 14.94 | 14.36 | 14.59 | 137,275 | -0.25(-1.68%) |
Mar 04, 2020 | 15.06 | 16.03 | 14.43 | 14.84 | 94,985 | +0.08(+0.51%) |
Mar 03, 2020 | 15.44 | 15.44 | 14.60 | 14.76 | 80,760 | -0.52(-3.43%) |
Mar 02, 2020 | 14.82 | 15.34 | 14.75 | 15.29 | 107,574 | +0.51(+3.47%) |
Feb 28, 2020 | 14.68 | 14.86 | 14.50 | 14.78 | 178,214 | -0.07(-0.51%) |
Feb 27, 2020 | 15.03 | 15.46 | 14.81 | 14.85 | 126,625 | -0.44(-2.86%) |
Feb 26, 2020 | 15.41 | 15.69 | 15.22 | 15.29 | 60,524 | -0.04(-0.24%) |
Feb 25, 2020 | 16.27 | 16.36 | 15.30 | 15.33 | 167,166 | -0.94(-5.80%) |
Feb 24, 2020 | 16.57 | 16.72 | 16.24 | 16.27 | 86,133 | -0.54(-3.20%) |
Feb 21, 2020 | 16.84 | 16.86 | 16.65 | 16.81 | 110,003 | -0.02(-0.15%) |
Feb 20, 2020 | 16.98 | 17.25 | 16.56 | 16.83 | 89,073 | -0.14(-0.81%) |
Feb 19, 2020 | 16.60 | 17.05 | 16.60 | 16.97 | 65,576 | +0.41(+2.45%) |
Feb 18, 2020 | 16.73 | 17.02 | 16.53 | 16.56 | 84,082 | -0.18(-1.08%) |
Feb 14, 2020 | 16.82 | 17.04 | 16.71 | 16.74 | 61,646 | -0.04(-0.26%) |
Feb 13, 2020 | 16.61 | 16.92 | 16.61 | 16.79 | 72,747 | +0.09(+0.56%) |
Feb 12, 2020 | 16.41 | 16.71 | 16.36 | 16.69 | 71,409 | +0.41(+2.53%) |
Feb 11, 2020 | 16.32 | 16.54 | 16.18 | 16.28 | 74,728 | -0.01(-0.08%) |
Feb 10, 2020 | 16.17 | 16.37 | 16.14 | 16.29 | 54,218 | +0.03(+0.19%) |
Feb 07, 2020 | 16.71 | 16.71 | 16.03 | 16.26 | 111,284 | -0.46(-2.73%) |
Feb 06, 2020 | 17.01 | 17.01 | 16.66 | 16.72 | 61,222 | -0.14(-0.85%) |
Feb 05, 2020 | 16.76 | 16.94 | 16.64 | 16.86 | 73,008 | +0.25(+1.48%) |
Feb 04, 2020 | 16.91 | 17.04 | 16.60 | 16.62 | 66,315 | -0.10(-0.62%) |
Feb 03, 2020 | 16.94 | 16.97 | 16.61 | 16.72 | 78,688 | -0.03(-0.19%) |
Jan 31, 2020 | 17.46 | 17.47 | 16.59 | 16.75 | 153,235 | -0.71(-4.08%) |
Jan 30, 2020 | 16.83 | 17.76 | 16.82 | 17.46 | 170,083 | +0.60(+3.56%) |
Jan 29, 2020 | 16.48 | 17.31 | 16.48 | 16.86 | 160,710 | +0.49(+3.01%) |
Jan 28, 2020 | 16.35 | 16.57 | 16.23 | 16.37 | 53,233 | +0.02(+0.11%) |
Jan 27, 2020 | 16.24 | 16.54 | 16.17 | 16.35 | 50,311 | -0.16(-0.95%) |
Jan 24, 2020 | 16.51 | 16.71 | 16.38 | 16.51 | 59,885 | -0.14(-0.86%) |
Jan 23, 2020 | 16.46 | 16.76 | 16.25 | 16.65 | 71,068 | +0.06(+0.38%) |
Jan 22, 2020 | 15.98 | 16.62 | 15.69 | 16.59 | 153,509 | +0.91(+5.82%) |
Jan 21, 2020 | 16.13 | 16.22 | 15.67 | 15.68 | 77,392 | -0.48(-2.98%) |
Jan 17, 2020 | 16.34 | 16.34 | 16.05 | 16.16 | 65,329 | -0.04(-0.27%) |
Jan 16, 2020 | 16.07 | 16.43 | 15.94 | 16.20 | 53,959 | +0.29(+1.81%) |
Jan 15, 2020 | 16.06 | 16.31 | 15.82 | 15.91 | 50,041 | -0.15(-0.93%) |
Jan 14, 2020 | 16.13 | 16.38 | 16.01 | 16.06 | 64,365 | -0.15(-0.92%) |
Jan 13, 2020 | 15.68 | 16.24 | 15.49 | 16.21 | 75,620 | +0.59(+3.76%) |
Jan 10, 2020 | 15.64 | 15.76 | 15.56 | 15.63 | 57,163 | +0.03(+0.16%) |
Jan 09, 2020 | 15.80 | 15.80 | 15.58 | 15.60 | 46,138 | -0.15(-0.95%) |
Jan 08, 2020 | 15.73 | 15.93 | 15.71 | 15.75 | 30,563 | +0.01(+0.04%) |
Jan 07, 2020 | 15.66 | 15.80 | 15.58 | 15.74 | 79,460 | +0.01(+0.08%) |
Jan 06, 2020 | 15.63 | 15.87 | 15.58 | 15.73 | 59,001 | -0.04(-0.24%) |
Jan 03, 2020 | 15.58 | 15.89 | 15.54 | 15.77 | 102,477 | +0.12(+0.80%) |
Jan 02, 2020 | 15.84 | 16.10 | 15.47 | 15.64 | 57,137 | -0.08(-0.52%) |
Dec 31, 2019 | 15.65 | 15.91 | 15.62 | 15.73 | 68,371 | +0.03(+0.20%) |
Dec 30, 2019 | 15.71 | 15.88 | 15.58 | 15.69 | 65,729 | +0.00(+0.00%) |
Dec 27, 2019 | 15.88 | 15.93 | 15.59 | 15.69 | 59,565 | -0.21(-1.30%) |
Dec 26, 2019 | 15.62 | 16.00 | 15.61 | 15.90 | 51,413 | +0.27(+1.76%) |
Dec 24, 2019 | 16.17 | 16.23 | 15.53 | 15.63 | 125,855 | -0.61(-3.73%) |
Dec 23, 2019 | 16.86 | 16.86 | 16.10 | 16.23 | 181,595 | -0.63(-3.74%) |
Dec 20, 2019 | 17.07 | 17.17 | 16.69 | 16.86 | 243,864 | -0.18(-1.06%) |
Dec 19, 2019 | 17.23 | 17.29 | 17.00 | 17.04 | 49,773 | -0.16(-0.91%) |
Dec 18, 2019 | 17.17 | 17.45 | 17.14 | 17.20 | 112,440 | +0.09(+0.51%) |
Dec 17, 2019 | 17.14 | 17.19 | 16.81 | 17.11 | 112,147 | -0.01(-0.04%) |
Dec 16, 2019 | 17.51 | 17.58 | 17.06 | 17.12 | 103,588 | -0.31(-1.79%) |
Dec 13, 2019 | 17.10 | 17.48 | 16.91 | 17.43 | 114,967 | +0.27(+1.60%) |
Dec 12, 2019 | 17.49 | 17.52 | 17.14 | 17.16 | 63,492 | -0.32(-1.82%) |
Dec 11, 2019 | 17.43 | 17.51 | 17.19 | 17.47 | 78,147 | +0.17(+0.97%) |
Dec 10, 2019 | 17.47 | 17.59 | 17.20 | 17.31 | 46,046 | -0.15(-0.86%) |
Dec 09, 2019 | 17.41 | 17.51 | 16.99 | 17.46 | 84,691 | -0.01(-0.04%) |
Dec 06, 2019 | 17.61 | 17.67 | 17.40 | 17.46 | 108,882 | +0.01(+0.04%) |
Dec 05, 2019 | 17.75 | 17.77 | 17.37 | 17.46 | 127,996 | -0.23(-1.31%) |
Dec 04, 2019 | 17.29 | 17.99 | 17.29 | 17.69 | 99,131 | +0.38(+2.20%) |
Dec 03, 2019 | 17.52 | 17.62 | 17.04 | 17.31 | 91,911 | -0.39(-2.19%) |
Dec 02, 2019 | 18.26 | 18.26 | 17.42 | 17.69 | 86,508 | -0.55(-3.01%) |
Nov 29, 2019 | 18.20 | 18.34 | 15.91 | 18.24 | 79,420 | +0.07(+0.38%) |
Nov 27, 2019 | 18.17 | 18.25 | 17.92 | 18.17 | 63,247 | +0.12(+0.67%) |
Nov 26, 2019 | 18.35 | 18.35 | 18.04 | 18.05 | 75,623 | -0.20(-1.08%) |
Nov 25, 2019 | 18.30 | 18.46 | 18.17 | 18.25 | 164,245 | +0.10(+0.55%) |
Nov 22, 2019 | 18.02 | 18.24 | 17.87 | 18.15 | 100,556 | +0.03(+0.14%) |
Nov 21, 2019 | 17.88 | 18.13 | 17.72 | 18.12 | 75,015 | +0.27(+1.50%) |
Nov 20, 2019 | 17.71 | 17.91 | 17.57 | 17.86 | 125,892 | +0.12(+0.67%) |
Nov 19, 2019 | 17.76 | 17.92 | 17.68 | 17.74 | 70,933 | +0.07(+0.39%) |
Nov 18, 2019 | 17.49 | 17.82 | 17.35 | 17.67 | 77,823 | +0.04(+0.25%) |
Nov 15, 2019 | 17.89 | 17.99 | 17.62 | 17.62 | 68,371 | -0.14(-0.81%) |
Nov 14, 2019 | 17.74 | 18.08 | 17.73 | 17.77 | 100,444 | -0.01(-0.03%) |
Nov 13, 2019 | 17.56 | 17.81 | 17.29 | 17.77 | 107,402 | +0.15(+0.85%) |
Nov 12, 2019 | 17.32 | 17.77 | 17.05 | 17.62 | 162,128 | +0.43(+2.49%) |
Nov 11, 2019 | 17.07 | 17.30 | 17.07 | 17.20 | 90,288 | +0.05(+0.32%) |
Nov 08, 2019 | 17.18 | 17.43 | 17.10 | 17.14 | 154,799 | -0.05(-0.32%) |
Nov 07, 2019 | 17.95 | 18.16 | 17.11 | 17.20 | 141,264 | -0.51(-2.86%) |
Nov 06, 2019 | 18.13 | 18.22 | 17.51 | 17.70 | 107,950 | -0.40(-2.23%) |
Nov 05, 2019 | 18.14 | 18.42 | 18.07 | 18.11 | 164,344 | -0.02(-0.13%) |
Nov 04, 2019 | 17.70 | 18.21 | 17.68 | 18.13 | 205,197 | +0.46(+2.63%) |
Nov 01, 2019 | 17.34 | 17.70 | 17.13 | 17.67 | 168,559 | +0.48(+2.81%) |
Oct 31, 2019 | 16.18 | 17.18 | 15.80 | 17.18 | 428,977 | +2.15(+14.29%) |
Oct 30, 2019 | 14.89 | 15.04 | 14.85 | 15.04 | 40,940 | +0.16(+1.07%) |
Oct 29, 2019 | 14.38 | 14.90 | 14.38 | 14.88 | 47,732 | +0.48(+3.31%) |
Oct 28, 2019 | 14.49 | 14.59 | 14.36 | 14.40 | 70,259 | -0.04(-0.30%) |
Oct 25, 2019 | 14.25 | 14.50 | 14.19 | 14.44 | 30,796 | +0.16(+1.11%) |
Oct 24, 2019 | 14.30 | 14.36 | 13.16 | 14.28 | 65,194 | -0.01(-0.04%) |
Oct 23, 2019 | 14.46 | 14.53 | 14.27 | 14.29 | 39,317 | -0.20(-1.35%) |
Oct 22, 2019 | 14.77 | 14.96 | 14.46 | 14.49 | 28,147 | -0.32(-2.18%) |
Oct 21, 2019 | 14.38 | 14.82 | 14.35 | 14.81 | 74,654 | +0.57(+3.99%) |
Oct 18, 2019 | 14.22 | 14.30 | 13.85 | 14.24 | 56,022 | -0.10(-0.72%) |
Oct 17, 2019 | 14.57 | 14.94 | 14.31 | 14.35 | 102,135 | -0.18(-1.26%) |
Oct 16, 2019 | 14.28 | 14.70 | 14.26 | 14.53 | 109,653 | +0.22(+1.54%) |
Oct 15, 2019 | 13.76 | 14.38 | 13.71 | 14.31 | 81,167 | +0.58(+4.22%) |
Oct 14, 2019 | 13.91 | 14.08 | 13.66 | 13.73 | 40,256 | -0.22(-1.58%) |
Oct 11, 2019 | 13.95 | 14.09 | 13.54 | 13.95 | 87,146 | +0.16(+1.15%) |
Oct 10, 2019 | 13.92 | 14.00 | 13.78 | 13.79 | 57,613 | -0.09(-0.62%) |
Oct 09, 2019 | 14.03 | 14.26 | 13.80 | 13.88 | 68,005 | -0.08(-0.57%) |
Oct 08, 2019 | 13.94 | 14.18 | 13.84 | 13.96 | 47,799 | -0.13(-0.95%) |
Oct 07, 2019 | 13.75 | 14.14 | 13.75 | 14.09 | 53,090 | +0.31(+2.21%) |
Oct 04, 2019 | 13.55 | 13.91 | 13.55 | 13.78 | 111,554 | +0.23(+1.71%) |
Oct 03, 2019 | 13.70 | 13.86 | 13.46 | 13.55 | 66,436 | -0.18(-1.33%) |
Oct 02, 2019 | 13.83 | 14.08 | 13.64 | 13.74 | 53,411 | -0.29(-2.09%) |
Oct 01, 2019 | 14.43 | 14.55 | 13.85 | 14.03 | 127,037 | -0.39(-2.71%) |
Sep 30, 2019 | 14.49 | 14.61 | 14.19 | 14.42 | 72,135 | -0.08(-0.55%) |
Sep 27, 2019 | 14.79 | 15.02 | 14.43 | 14.50 | 40,624 | -0.24(-1.62%) |
Sep 26, 2019 | 14.82 | 14.95 | 14.69 | 14.74 | 47,317 | -0.10(-0.66%) |
Sep 25, 2019 | 14.96 | 15.15 | 14.79 | 14.83 | 67,620 | -0.12(-0.82%) |
Sep 24, 2019 | 15.08 | 15.25 | 14.66 | 14.96 | 110,302 | -0.37(-2.39%) |
Sep 23, 2019 | 15.16 | 15.49 | 15.01 | 15.32 | 187,250 | +0.10(+0.64%) |
Sep 20, 2019 | 15.11 | 15.23 | 14.89 | 15.22 | 270,940 | +0.08(+0.52%) |
Sep 19, 2019 | 14.93 | 15.24 | 14.24 | 15.15 | 128,262 | +0.21(+1.39%) |
Sep 18, 2019 | 14.86 | 15.13 | 14.73 | 14.94 | 229,418 | +0.07(+0.49%) |
Sep 17, 2019 | 14.54 | 14.88 | 14.54 | 14.86 | 91,281 | +0.29(+1.97%) |
Sep 16, 2019 | 14.19 | 14.63 | 14.18 | 14.58 | 100,587 | +0.27(+1.92%) |
Sep 13, 2019 | 14.24 | 14.52 | 13.67 | 14.30 | 124,495 | +0.07(+0.47%) |
Sep 12, 2019 | 14.24 | 14.28 | 14.07 | 14.24 | 69,566 | -0.01(-0.04%) |
Sep 11, 2019 | 14.00 | 14.25 | 13.92 | 14.24 | 122,249 | +0.26(+1.88%) |
Sep 10, 2019 | 14.13 | 14.13 | 13.76 | 13.98 | 85,890 | -0.11(-0.78%) |
Sep 09, 2019 | 13.64 | 14.30 | 13.52 | 14.09 | 117,785 | +0.54(+3.96%) |
Sep 06, 2019 | 13.92 | 14.10 | 13.46 | 13.55 | 53,074 | -0.32(-2.33%) |
Sep 05, 2019 | 14.01 | 14.14 | 13.74 | 13.88 | 84,093 | +0.07(+0.49%) |
Sep 04, 2019 | 13.43 | 13.86 | 12.63 | 13.81 | 162,267 | +0.98(+7.66%) |
Sep 03, 2019 | 12.80 | 12.92 | 12.64 | 12.83 | 85,315 | -0.09(-0.71%) |
Aug 30, 2019 | 12.77 | 13.03 | 12.77 | 12.92 | 49,634 | +0.15(+1.20%) |
Aug 29, 2019 | 12.68 | 12.76 | 12.54 | 12.76 | 87,112 | +0.27(+2.15%) |
Aug 28, 2019 | 12.68 | 12.76 | 12.47 | 12.50 | 95,926 | -0.20(-1.59%) |
Aug 27, 2019 | 13.04 | 13.11 | 12.65 | 12.70 | 62,409 | -0.27(-2.07%) |
Aug 26, 2019 | 12.74 | 12.98 | 12.74 | 12.97 | 30,927 | +0.34(+2.66%) |
Aug 23, 2019 | 13.04 | 13.25 | 12.55 | 12.63 | 94,681 | -0.48(-3.68%) |
Aug 22, 2019 | 12.95 | 13.19 | 12.95 | 13.11 | 44,235 | +0.21(+1.61%) |
Aug 21, 2019 | 12.94 | 13.09 | 12.88 | 12.91 | 44,484 | +0.01(+0.09%) |
Aug 20, 2019 | 12.84 | 13.28 | 12.74 | 12.89 | 78,756 | +0.02(+0.14%) |
Aug 19, 2019 | 12.57 | 12.95 | 12.47 | 12.87 | 70,066 | +0.46(+3.74%) |
Aug 16, 2019 | 12.45 | 12.45 | 12.28 | 12.41 | 52,418 | +0.03(+0.25%) |
Aug 15, 2019 | 12.26 | 12.44 | 12.23 | 12.38 | 100,074 | +0.10(+0.84%) |
Aug 14, 2019 | 12.11 | 12.35 | 11.99 | 12.28 | 86,044 | +0.03(+0.25%) |
Aug 13, 2019 | 12.11 | 12.41 | 11.55 | 12.25 | 168,594 | +0.17(+1.43%) |
Aug 12, 2019 | 12.29 | 12.42 | 12.07 | 12.07 | 69,331 | -0.30(-2.41%) |
Aug 09, 2019 | 12.25 | 12.60 | 12.25 | 12.37 | 76,391 | +0.13(+1.02%) |
Aug 08, 2019 | 12.07 | 12.51 | 12.07 | 12.25 | 60,748 | +0.20(+1.63%) |
Aug 07, 2019 | 11.78 | 12.20 | 11.78 | 12.05 | 100,527 | +0.11(+0.90%) |
Aug 06, 2019 | 11.82 | 12.09 | 11.76 | 11.94 | 61,062 | +0.13(+1.06%) |
Aug 05, 2019 | 11.94 | 12.28 | 11.67 | 11.82 | 111,727 | -0.35(-2.89%) |
Aug 02, 2019 | 11.34 | 12.26 | 11.08 | 12.17 | 130,452 | +1.10(+9.96%) |
Aug 01, 2019 | 11.15 | 11.32 | 11.04 | 11.07 | 87,950 | -0.17(-1.48%) |
Jul 31, 2019 | 11.28 | 11.50 | 11.14 | 11.23 | 63,978 | -0.11(-0.95%) |
Jul 30, 2019 | 11.14 | 11.55 | 11.14 | 11.34 | 63,013 | +0.08(+0.69%) |
Jul 29, 2019 | 11.25 | 11.28 | 10.99 | 11.26 | 61,888 | +0.00(+0.00%) |
Jul 26, 2019 | 10.99 | 11.38 | 10.99 | 11.26 | 33,410 | +0.34(+3.11%) |
Jul 25, 2019 | 11.08 | 11.11 | 10.92 | 10.92 | 43,299 | -0.21(-1.87%) |
Jul 24, 2019 | 10.91 | 11.20 | 10.85 | 11.13 | 54,969 | +0.20(+1.80%) |
Jul 23, 2019 | 11.12 | 11.12 | 10.86 | 10.94 | 57,108 | -0.21(-1.92%) |
Jul 22, 2019 | 11.19 | 11.23 | 11.05 | 11.15 | 64,168 | -0.09(-0.79%) |
Jul 19, 2019 | 11.34 | 11.42 | 11.20 | 11.24 | 38,615 | -0.17(-1.51%) |
Jul 18, 2019 | 11.47 | 11.53 | 11.05 | 11.41 | 182,498 | -0.12(-1.03%) |
Jul 17, 2019 | 11.80 | 11.82 | 11.50 | 11.53 | 62,044 | -0.33(-2.76%) |
Jul 16, 2019 | 11.91 | 12.04 | 11.82 | 11.86 | 37,473 | -0.06(-0.50%) |
Jul 15, 2019 | 12.13 | 12.13 | 11.88 | 11.92 | 34,627 | -0.21(-1.77%) |
Jul 12, 2019 | 11.95 | 12.21 | 11.87 | 12.13 | 52,382 | +0.23(+1.95%) |
Jul 11, 2019 | 12.03 | 12.15 | 11.88 | 11.90 | 44,335 | -0.16(-1.33%) |
Jul 10, 2019 | 12.17 | 12.23 | 12.03 | 12.06 | 43,285 | -0.14(-1.12%) |
Jul 09, 2019 | 12.08 | 12.24 | 12.03 | 12.20 | 48,630 | +0.02(+0.15%) |
Jul 08, 2019 | 12.16 | 12.37 | 11.97 | 12.18 | 50,569 | -0.02(-0.20%) |
Jul 05, 2019 | 11.99 | 12.28 | 11.85 | 12.20 | 53,221 | +0.14(+1.19%) |
Jul 03, 2019 | 12.07 | 12.07 | 11.91 | 12.06 | 20,818 | +0.16(+1.35%) |
Jul 02, 2019 | 12.03 | 12.14 | 11.81 | 11.90 | 60,347 | -0.16(-1.33%) |
Jul 01, 2019 | 12.42 | 12.51 | 12.00 | 12.06 | 61,972 | -0.36(-2.92%) |
Jun 28, 2019 | 12.11 | 12.45 | 12.09 | 12.42 | 231,019 | +0.27(+2.20%) |
Jun 27, 2019 | 11.91 | 12.17 | 11.80 | 12.16 | 77,388 | +0.35(+2.98%) |
Jun 26, 2019 | 11.97 | 12.01 | 11.76 | 11.81 | 23,377 | -0.14(-1.15%) |
Jun 25, 2019 | 11.91 | 11.96 | 11.78 | 11.94 | 43,668 | -0.01(-0.10%) |
Jun 24, 2019 | 11.97 | 12.00 | 11.79 | 11.95 | 45,962 | -0.05(-0.40%) |
Jun 21, 2019 | 11.95 | 12.07 | 11.79 | 12.00 | 69,843 | -0.05(-0.44%) |
Jun 20, 2019 | 11.92 | 12.11 | 11.85 | 12.06 | 54,707 | +0.18(+1.50%) |
Jun 19, 2019 | 11.93 | 12.03 | 11.80 | 11.88 | 48,534 | -0.09(-0.75%) |
Jun 18, 2019 | 11.89 | 12.09 | 11.84 | 11.97 | 44,931 | +0.12(+1.01%) |
Jun 17, 2019 | 12.07 | 12.14 | 11.69 | 11.85 | 91,044 | -0.30(-2.45%) |
Jun 14, 2019 | 12.43 | 12.50 | 12.12 | 12.14 | 70,346 | -0.28(-2.25%) |
Jun 13, 2019 | 12.60 | 12.80 | 12.40 | 12.42 | 56,519 | -0.11(-0.90%) |
Jun 12, 2019 | 12.59 | 12.59 | 12.34 | 12.54 | 100,475 | -0.05(-0.38%) |
Jun 11, 2019 | 12.24 | 12.62 | 12.19 | 12.59 | 177,316 | +0.35(+2.87%) |
Jun 10, 2019 | 12.19 | 12.26 | 12.17 | 12.23 | 56,935 | +0.09(+0.74%) |
Jun 07, 2019 | 12.03 | 12.25 | 11.99 | 12.14 | 67,492 | +0.15(+1.29%) |
Jun 06, 2019 | 12.07 | 12.15 | 11.91 | 11.99 | 57,635 | -0.08(-0.69%) |
Jun 05, 2019 | 11.92 | 12.14 | 11.86 | 12.07 | 71,572 | +0.18(+1.55%) |
Jun 04, 2019 | 11.98 | 11.98 | 11.78 | 11.89 | 80,044 | +0.02(+0.20%) |
Jun 03, 2019 | 11.81 | 12.06 | 11.70 | 11.86 | 130,163 | +0.05(+0.45%) |
May 31, 2019 | 11.88 | 11.97 | 11.75 | 11.81 | 59,433 | -0.19(-1.59%) |
May 30, 2019 | 11.92 | 12.15 | 11.92 | 12.00 | 91,560 | +0.06(+0.50%) |
May 29, 2019 | 12.17 | 12.17 | 11.87 | 11.94 | 84,935 | -0.38(-3.05%) |
May 28, 2019 | 12.14 | 12.36 | 12.10 | 12.32 | 158,342 | +0.21(+1.77%) |
May 24, 2019 | 11.58 | 12.11 | 11.55 | 12.10 | 119,875 | +0.60(+5.18%) |
May 23, 2019 | 11.42 | 11.61 | 11.42 | 11.51 | 104,319 | -0.11(-0.92%) |
May 22, 2019 | 11.48 | 11.63 | 11.42 | 11.61 | 44,551 | +0.07(+0.57%) |
May 21, 2019 | 11.57 | 11.74 | 11.47 | 11.55 | 108,495 | -0.01(-0.05%) |
May 20, 2019 | 11.58 | 11.58 | 11.39 | 11.55 | 65,264 | -0.09(-0.77%) |
May 17, 2019 | 11.51 | 11.90 | 11.51 | 11.64 | 86,800 | +0.06(+0.51%) |
May 16, 2019 | 11.33 | 11.64 | 11.31 | 11.58 | 62,392 | +0.22(+1.94%) |
May 15, 2019 | 11.19 | 11.47 | 11.14 | 11.36 | 43,742 | +0.08(+0.74%) |
May 14, 2019 | 11.29 | 11.33 | 11.22 | 11.28 | 46,900 | +0.07(+0.58%) |
May 13, 2019 | 11.33 | 11.39 | 11.19 | 11.22 | 76,439 | -0.24(-2.10%) |
May 10, 2019 | 11.43 | 11.52 | 11.33 | 11.46 | 54,297 | +0.01(+0.05%) |
May 09, 2019 | 11.20 | 11.45 | 11.20 | 11.45 | 130,449 | +0.16(+1.40%) |
May 08, 2019 | 11.43 | 11.47 | 11.27 | 11.29 | 60,349 | -0.14(-1.18%) |
May 07, 2019 | 11.36 | 11.52 | 11.16 | 11.43 | 165,301 | -0.06(-0.51%) |
May 06, 2019 | 11.45 | 11.50 | 11.27 | 11.49 | 79,590 | -0.01(-0.05%) |
May 03, 2019 | 11.22 | 11.54 | 11.22 | 11.49 | 95,147 | +0.36(+3.27%) |
May 02, 2019 | 10.58 | 11.43 | 10.58 | 11.13 | 132,910 | +0.48(+4.53%) |
May 01, 2019 | 10.65 | 10.81 | 10.60 | 10.65 | 106,761 | -0.01(-0.06%) |
Apr 30, 2019 | 10.75 | 10.75 | 10.33 | 10.65 | 89,435 | -0.11(-0.98%) |
Apr 29, 2019 | 10.76 | 10.86 | 10.72 | 10.76 | 54,033 | -0.02(-0.16%) |
Apr 26, 2019 | 10.52 | 10.81 | 10.49 | 10.77 | 55,318 | +0.28(+2.63%) |
Apr 25, 2019 | 10.67 | 10.79 | 10.35 | 10.50 | 170,826 | -0.24(-2.19%) |
Apr 24, 2019 | 10.69 | 10.76 | 10.68 | 10.73 | 73,207 | +0.06(+0.55%) |
Apr 23, 2019 | 10.58 | 10.74 | 10.58 | 10.68 | 93,545 | +0.04(+0.39%) |
Apr 22, 2019 | 10.19 | 10.67 | 10.19 | 10.63 | 178,486 | +0.61(+6.10%) |
Apr 18, 2019 | 9.976 | 10.08 | 9.925 | 10.02 | 54,467 | +0.01(+0.12%) |
Apr 17, 2019 | 10.05 | 10.05 | 9.923 | 10.01 | 74,870 | +0.01(+0.06%) |
Apr 16, 2019 | 10.08 | 10.11 | 9.982 | 10.01 | 55,255 | -0.03(-0.29%) |
Apr 15, 2019 | 10.02 | 10.09 | 9.947 | 10.03 | 73,084 | +0.05(+0.53%) |
Apr 12, 2019 | 10.16 | 10.19 | 9.976 | 9.982 | 114,041 | -0.13(-1.28%) |
Apr 11, 2019 | 10.07 | 10.14 | 9.970 | 10.11 | 101,913 | +0.05(+0.47%) |
Apr 10, 2019 | 10.15 | 10.21 | 9.999 | 10.06 | 114,054 | -0.08(-0.81%) |
Apr 09, 2019 | 10.05 | 10.20 | 10.03 | 10.15 | 115,942 | +0.01(+0.12%) |
Apr 08, 2019 | 10.08 | 10.16 | 10.06 | 10.13 | 49,066 | +0.03(+0.29%) |
Apr 05, 2019 | 10.12 | 10.23 | 10.05 | 10.11 | 63,828 | -0.01(-0.06%) |
Apr 04, 2019 | 10.22 | 10.32 | 10.11 | 10.11 | 139,475 | -0.11(-1.09%) |
Apr 03, 2019 | 10.16 | 10.25 | 10.11 | 10.22 | 116,473 | +0.14(+1.34%) |
Apr 02, 2019 | 9.839 | 10.10 | 9.839 | 10.09 | 105,945 | +0.11(+1.06%) |