Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.22 | 13.24 | 13.05 | 13.11 | 28,570 | +0.00(+0.00%) |
Apr 29, 2020 | 13.02 | 13.17 | 12.97 | 13.11 | 35,014 | +0.15(+1.17%) |
Apr 28, 2020 | 13.03 | 13.05 | 12.94 | 12.96 | 31,226 | +0.08(+0.59%) |
Apr 27, 2020 | 13.08 | 13.09 | 12.80 | 12.89 | 49,647 | -0.20(-1.52%) |
Apr 24, 2020 | 13.23 | 13.25 | 12.97 | 13.09 | 37,071 | -0.19(-1.43%) |
Apr 23, 2020 | 13.53 | 13.57 | 13.27 | 13.27 | 30,348 | -0.20(-1.48%) |
Apr 22, 2020 | 13.56 | 13.63 | 13.44 | 13.47 | 21,093 | -0.09(-0.63%) |
Apr 21, 2020 | 13.62 | 13.66 | 13.47 | 13.56 | 28,601 | -0.09(-0.69%) |
Apr 20, 2020 | 13.76 | 13.79 | 13.63 | 13.65 | 45,700 | -0.10(-0.76%) |
Apr 17, 2020 | 13.98 | 13.98 | 13.75 | 13.76 | 23,658 | -0.08(-0.57%) |
Apr 16, 2020 | 13.70 | 13.88 | 13.70 | 13.84 | 18,780 | +0.12(+0.85%) |
Apr 15, 2020 | 13.80 | 13.80 | 13.67 | 13.72 | 17,352 | -0.02(-0.15%) |
Apr 14, 2020 | 13.73 | 13.91 | 13.62 | 13.74 | 30,672 | +0.14(+1.01%) |
Apr 13, 2020 | 13.72 | 13.76 | 13.58 | 13.60 | 9,053 | -0.09(-0.63%) |
Apr 09, 2020 | 13.58 | 14.00 | 13.57 | 13.69 | 65,885 | +0.33(+2.47%) |
Apr 08, 2020 | 13.16 | 13.42 | 13.16 | 13.36 | 24,573 | +0.14(+1.07%) |
Apr 07, 2020 | 13.22 | 13.27 | 13.15 | 13.22 | 31,311 | +0.14(+1.08%) |
Apr 06, 2020 | 12.81 | 13.14 | 12.81 | 13.08 | 17,507 | +0.25(+1.91%) |
Apr 03, 2020 | 13.02 | 13.11 | 12.83 | 12.83 | 11,122 | -0.21(-1.59%) |
Apr 02, 2020 | 12.89 | 13.08 | 12.89 | 13.04 | 29,524 | -0.05(-0.36%) |
Apr 01, 2020 | 13.41 | 13.41 | 12.98 | 13.08 | 54,389 | -0.33(-2.46%) |
Mar 31, 2020 | 13.57 | 13.57 | 13.37 | 13.42 | 47,391 | -0.08(-0.63%) |
Mar 30, 2020 | 13.22 | 13.60 | 13.22 | 13.50 | 55,171 | +0.31(+2.36%) |
Mar 27, 2020 | 13.10 | 13.35 | 13.10 | 13.19 | 55,081 | -0.17(-1.27%) |
Mar 26, 2020 | 12.84 | 13.56 | 12.84 | 13.36 | 76,385 | +0.52(+4.04%) |
Mar 25, 2020 | 12.38 | 12.90 | 12.27 | 12.84 | 22,730 | +0.58(+4.70%) |
Mar 24, 2020 | 12.02 | 12.32 | 12.02 | 12.26 | 45,001 | +0.31(+2.61%) |
Mar 23, 2020 | 12.17 | 12.38 | 11.84 | 11.95 | 63,397 | -1.04(-7.99%) |
Mar 20, 2020 | 11.77 | 12.99 | 11.77 | 12.99 | 92,048 | +1.00(+8.35%) |
Mar 19, 2020 | 11.53 | 12.51 | 11.53 | 11.99 | 71,353 | +0.15(+1.28%) |
Mar 18, 2020 | 12.30 | 12.57 | 11.52 | 11.84 | 192,141 | -1.11(-8.60%) |
Mar 17, 2020 | 12.58 | 12.95 | 12.32 | 12.95 | 72,703 | +0.45(+3.62%) |
Mar 16, 2020 | 10.91 | 12.74 | 10.91 | 12.50 | 147,335 | -0.53(-4.06%) |
Mar 13, 2020 | 12.88 | 13.18 | 12.88 | 13.03 | 73,829 | +0.19(+1.47%) |
Mar 12, 2020 | 12.05 | 13.62 | 11.95 | 12.84 | 123,718 | -0.85(-6.19%) |
Mar 11, 2020 | 14.08 | 14.08 | 13.56 | 13.69 | 113,595 | -0.39(-2.74%) |
Mar 10, 2020 | 14.27 | 14.36 | 14.05 | 14.07 | 63,938 | -0.03(-0.20%) |
Mar 09, 2020 | 14.47 | 14.47 | 14.03 | 14.10 | 36,912 | -0.21(-1.45%) |
Mar 06, 2020 | 14.35 | 14.41 | 14.23 | 14.31 | 44,404 | -0.05(-0.33%) |
Mar 05, 2020 | 14.36 | 14.40 | 14.36 | 14.36 | 9,434 | -0.01(-0.07%) |
Mar 04, 2020 | 14.44 | 14.51 | 14.35 | 14.36 | 50,212 | +0.01(+0.07%) |
Mar 03, 2020 | 14.32 | 14.63 | 14.29 | 14.36 | 17,198 | +0.08(+0.59%) |
Mar 02, 2020 | 14.28 | 14.33 | 14.15 | 14.27 | 48,152 | +0.06(+0.40%) |
Feb 28, 2020 | 14.33 | 14.34 | 14.18 | 14.21 | 50,991 | -0.25(-1.76%) |
Feb 27, 2020 | 14.51 | 14.54 | 14.47 | 14.47 | 19,555 | -0.05(-0.32%) |
Feb 26, 2020 | 14.58 | 14.60 | 14.52 | 14.52 | 3,947 | -0.07(-0.45%) |
Feb 25, 2020 | 14.60 | 14.61 | 14.58 | 14.58 | 19,994 | -0.02(-0.13%) |
Feb 24, 2020 | 14.64 | 14.64 | 14.59 | 14.60 | 23,039 | +0.01(+0.06%) |
Feb 21, 2020 | 14.58 | 14.63 | 14.55 | 14.59 | 32,506 | +0.10(+0.71%) |
Feb 20, 2020 | 14.48 | 14.54 | 14.40 | 14.49 | 23,584 | -0.01(-0.06%) |
Feb 19, 2020 | 14.41 | 14.50 | 14.40 | 14.50 | 22,410 | +0.11(+0.79%) |
Feb 18, 2020 | 14.47 | 14.48 | 14.38 | 14.38 | 35,970 | -0.09(-0.65%) |
Feb 14, 2020 | 14.51 | 14.53 | 14.48 | 14.48 | 12,429 | -0.02(-0.13%) |
Feb 13, 2020 | 14.54 | 14.54 | 14.49 | 14.50 | 20,219 | -0.05(-0.31%) |
Feb 12, 2020 | 14.60 | 14.60 | 14.51 | 14.54 | 27,410 | -0.01(-0.06%) |
Feb 11, 2020 | 14.59 | 14.59 | 14.52 | 14.55 | 39,739 | -0.01(-0.06%) |
Feb 10, 2020 | 14.60 | 14.63 | 14.56 | 14.56 | 39,749 | -0.03(-0.19%) |
Feb 07, 2020 | 14.64 | 14.64 | 14.59 | 14.59 | 33,554 | -0.01(-0.06%) |
Feb 06, 2020 | 14.64 | 14.64 | 14.59 | 14.60 | 27,824 | +0.00(+0.00%) |
Feb 05, 2020 | 14.60 | 14.60 | 14.55 | 14.60 | 14,134 | +0.00(+0.00%) |
Feb 04, 2020 | 14.61 | 14.64 | 14.45 | 14.60 | 13,272 | -0.02(-0.13%) |
Feb 03, 2020 | 14.64 | 14.64 | 14.56 | 14.62 | 36,366 | +0.03(+0.19%) |
Jan 31, 2020 | 14.59 | 14.87 | 14.59 | 14.59 | 22,795 | +0.04(+0.26%) |
Jan 30, 2020 | 14.60 | 14.60 | 14.53 | 14.55 | 35,750 | +0.05(+0.32%) |
Jan 29, 2020 | 14.57 | 14.57 | 14.47 | 14.50 | 41,417 | -0.02(-0.13%) |
Jan 28, 2020 | 14.57 | 14.57 | 14.49 | 14.52 | 48,291 | +0.01(+0.06%) |
Jan 27, 2020 | 14.49 | 14.53 | 14.45 | 14.51 | 31,219 | +0.07(+0.45%) |
Jan 24, 2020 | 14.49 | 14.49 | 14.43 | 14.45 | 26,949 | -0.02(-0.13%) |
Jan 23, 2020 | 14.45 | 14.51 | 14.37 | 14.47 | 14,089 | +0.04(+0.26%) |
Jan 22, 2020 | 14.44 | 14.56 | 14.42 | 14.43 | 41,463 | +0.05(+0.33%) |
Jan 21, 2020 | 14.43 | 14.48 | 14.38 | 14.38 | 16,992 | -0.01(-0.07%) |
Jan 17, 2020 | 14.29 | 14.45 | 14.29 | 14.39 | 34,512 | +0.07(+0.46%) |
Jan 16, 2020 | 14.38 | 14.40 | 14.25 | 14.33 | 40,422 | -0.06(-0.39%) |
Jan 15, 2020 | 14.34 | 14.38 | 14.30 | 14.38 | 18,127 | +0.06(+0.39%) |
Jan 14, 2020 | 14.24 | 14.34 | 14.24 | 14.33 | 27,318 | +0.09(+0.61%) |
Jan 13, 2020 | 14.26 | 14.28 | 14.19 | 14.24 | 36,070 | +0.03(+0.20%) |
Jan 10, 2020 | 14.28 | 14.32 | 14.19 | 14.21 | 105,747 | +0.00(+0.00%) |
Jan 09, 2020 | 14.37 | 14.37 | 14.20 | 14.21 | 68,327 | -0.12(-0.85%) |
Jan 08, 2020 | 14.35 | 14.35 | 14.28 | 14.33 | 35,730 | -0.02(-0.13%) |
Jan 07, 2020 | 14.35 | 14.35 | 14.28 | 14.35 | 27,047 | +0.01(+0.06%) |
Jan 06, 2020 | 14.41 | 14.41 | 14.28 | 14.34 | 26,265 | -0.01(-0.06%) |
Jan 03, 2020 | 14.25 | 14.42 | 14.25 | 14.35 | 27,451 | +0.14(+0.99%) |
Jan 02, 2020 | 14.24 | 14.30 | 14.21 | 14.21 | 16,715 | -0.07(-0.46%) |
Dec 31, 2019 | 14.23 | 14.30 | 14.14 | 14.28 | 32,151 | +0.12(+0.86%) |
Dec 30, 2019 | 14.23 | 14.26 | 14.13 | 14.16 | 27,654 | -0.06(-0.40%) |
Dec 27, 2019 | 14.28 | 14.35 | 14.14 | 14.21 | 31,937 | -0.01(-0.07%) |
Dec 26, 2019 | 14.30 | 14.39 | 14.22 | 14.22 | 14,771 | -0.10(-0.72%) |
Dec 24, 2019 | 14.19 | 14.34 | 14.19 | 14.32 | 11,536 | +0.18(+1.26%) |
Dec 23, 2019 | 14.16 | 14.36 | 14.14 | 14.15 | 36,389 | -0.04(-0.26%) |
Dec 20, 2019 | 14.25 | 14.27 | 14.14 | 14.18 | 25,208 | -0.02(-0.13%) |
Dec 19, 2019 | 14.25 | 14.32 | 14.17 | 14.20 | 20,566 | +0.00(+0.03%) |
Dec 18, 2019 | 14.28 | 14.28 | 14.15 | 14.20 | 21,777 | -0.02(-0.16%) |
Dec 17, 2019 | 14.27 | 14.27 | 14.14 | 14.22 | 24,686 | +0.07(+0.46%) |
Dec 16, 2019 | 14.15 | 14.22 | 14.14 | 14.16 | 22,296 | +0.01(+0.07%) |
Dec 13, 2019 | 14.13 | 14.23 | 14.13 | 14.15 | 35,569 | -0.05(-0.33%) |
Dec 12, 2019 | 14.22 | 14.22 | 14.11 | 14.19 | 16,307 | +0.00(+0.01%) |
Dec 11, 2019 | 14.19 | 14.19 | 14.11 | 14.19 | 12,800 | +0.00(+0.00%) |
Dec 10, 2019 | 14.10 | 14.19 | 14.06 | 14.19 | 20,291 | +0.09(+0.66%) |
Dec 09, 2019 | 14.08 | 14.13 | 14.00 | 14.10 | 23,520 | +0.09(+0.67%) |
Dec 06, 2019 | 13.98 | 14.06 | 13.98 | 14.00 | 27,956 | +0.00(+0.00%) |
Dec 05, 2019 | 14.03 | 14.10 | 13.99 | 14.00 | 27,219 | -0.04(-0.27%) |
Dec 04, 2019 | 14.00 | 14.04 | 13.93 | 14.04 | 20,951 | +0.05(+0.33%) |
Dec 03, 2019 | 13.94 | 14.00 | 13.91 | 13.99 | 38,743 | +0.07(+0.47%) |
Dec 02, 2019 | 13.85 | 13.93 | 13.81 | 13.93 | 24,070 | +0.04(+0.27%) |
Nov 29, 2019 | 13.83 | 13.91 | 13.82 | 13.89 | 9,425 | +0.12(+0.88%) |
Nov 27, 2019 | 13.75 | 13.89 | 13.73 | 13.77 | 22,814 | +0.07(+0.48%) |
Nov 26, 2019 | 13.70 | 13.93 | 13.69 | 13.71 | 42,543 | +0.02(+0.14%) |
Nov 25, 2019 | 13.74 | 13.84 | 13.69 | 13.69 | 25,446 | -0.08(-0.61%) |
Nov 22, 2019 | 13.84 | 13.85 | 13.72 | 13.77 | 22,600 | +0.00(+0.00%) |
Nov 21, 2019 | 13.90 | 13.92 | 13.77 | 13.77 | 29,123 | -0.06(-0.41%) |
Nov 20, 2019 | 13.95 | 13.97 | 13.81 | 13.83 | 20,736 | -0.12(-0.87%) |
Nov 19, 2019 | 13.84 | 13.96 | 13.84 | 13.95 | 13,097 | +0.06(+0.40%) |
Nov 18, 2019 | 13.96 | 13.96 | 13.80 | 13.89 | 20,923 | -0.11(-0.80%) |
Nov 15, 2019 | 13.86 | 14.00 | 13.86 | 14.00 | 35,989 | +0.14(+1.01%) |
Nov 14, 2019 | 13.73 | 13.91 | 13.73 | 13.86 | 33,261 | +0.11(+0.83%) |
Nov 13, 2019 | 13.74 | 13.79 | 13.69 | 13.75 | 48,071 | -0.04(-0.31%) |
Nov 12, 2019 | 13.85 | 13.85 | 13.75 | 13.79 | 23,204 | -0.04(-0.29%) |
Nov 11, 2019 | 13.97 | 14.01 | 13.80 | 13.83 | 49,430 | -0.07(-0.54%) |
Nov 08, 2019 | 13.84 | 14.01 | 13.82 | 13.91 | 21,376 | +0.03(+0.20%) |
Nov 07, 2019 | 13.94 | 13.95 | 13.78 | 13.88 | 42,897 | -0.08(-0.60%) |
Nov 06, 2019 | 13.80 | 13.96 | 13.80 | 13.96 | 40,295 | +0.24(+1.76%) |
Nov 05, 2019 | 13.62 | 13.82 | 13.62 | 13.72 | 34,791 | +0.15(+1.10%) |
Nov 04, 2019 | 13.73 | 13.83 | 13.57 | 13.57 | 38,399 | -0.20(-1.42%) |
Nov 01, 2019 | 14.10 | 14.10 | 13.74 | 13.77 | 27,821 | -0.14(-1.00%) |
Oct 31, 2019 | 13.73 | 13.91 | 13.73 | 13.91 | 29,043 | +0.22(+1.63%) |
Oct 30, 2019 | 13.55 | 13.76 | 13.50 | 13.69 | 31,849 | +0.15(+1.10%) |
Oct 29, 2019 | 13.55 | 13.55 | 13.49 | 13.54 | 31,110 | +0.01(+0.07%) |
Oct 28, 2019 | 13.53 | 13.56 | 13.51 | 13.53 | 22,755 | -0.01(-0.07%) |
Oct 25, 2019 | 13.54 | 13.57 | 13.52 | 13.54 | 21,590 | -0.01(-0.07%) |
Oct 24, 2019 | 13.53 | 13.59 | 13.50 | 13.55 | 29,404 | +0.03(+0.21%) |
Oct 23, 2019 | 13.49 | 13.56 | 13.43 | 13.52 | 64,753 | +0.03(+0.21%) |
Oct 22, 2019 | 13.45 | 13.54 | 13.45 | 13.49 | 32,192 | -0.01(-0.07%) |
Oct 21, 2019 | 13.56 | 13.56 | 13.48 | 13.50 | 46,084 | -0.08(-0.62%) |
Oct 18, 2019 | 13.75 | 13.82 | 13.57 | 13.58 | 67,995 | -0.18(-1.28%) |
Oct 17, 2019 | 13.83 | 13.83 | 13.74 | 13.76 | 34,369 | +0.00(+0.00%) |
Oct 16, 2019 | 13.74 | 13.86 | 13.74 | 13.76 | 21,234 | +0.02(+0.14%) |
Oct 15, 2019 | 13.92 | 13.98 | 13.74 | 13.74 | 29,567 | -0.17(-1.21%) |
Oct 14, 2019 | 13.96 | 13.96 | 13.88 | 13.91 | 6,818 | +0.05(+0.34%) |
Oct 11, 2019 | 13.98 | 14.05 | 13.86 | 13.86 | 22,235 | -0.14(-0.98%) |
Oct 10, 2019 | 13.89 | 14.00 | 13.89 | 14.00 | 32,422 | +0.10(+0.73%) |
Oct 09, 2019 | 13.97 | 13.97 | 13.90 | 13.90 | 13,445 | +0.00(+0.00%) |
Oct 08, 2019 | 13.91 | 13.95 | 13.88 | 13.90 | 18,032 | +0.01(+0.07%) |
Oct 07, 2019 | 13.79 | 13.93 | 13.79 | 13.89 | 26,471 | +0.08(+0.60%) |
Oct 04, 2019 | 13.80 | 13.85 | 13.75 | 13.80 | 11,848 | -0.02(-0.13%) |
Oct 03, 2019 | 13.81 | 13.84 | 13.75 | 13.82 | 22,892 | +0.14(+1.02%) |
Oct 02, 2019 | 13.83 | 13.88 | 13.68 | 13.68 | 24,212 | -0.18(-1.27%) |
Oct 01, 2019 | 13.75 | 13.86 | 13.71 | 13.86 | 29,911 | -0.05(-0.33%) |
Sep 30, 2019 | 13.59 | 13.91 | 13.59 | 13.91 | 20,451 | +0.32(+2.32%) |
Sep 27, 2019 | 13.53 | 13.59 | 13.53 | 13.59 | 7,432 | +0.06(+0.41%) |
Sep 26, 2019 | 13.45 | 13.57 | 13.45 | 13.54 | 16,170 | +0.09(+0.69%) |
Sep 25, 2019 | 13.41 | 13.46 | 13.40 | 13.44 | 34,176 | +0.05(+0.35%) |
Sep 24, 2019 | 13.62 | 13.64 | 13.37 | 13.40 | 61,628 | -0.19(-1.37%) |
Sep 23, 2019 | 13.62 | 13.83 | 13.22 | 13.58 | 46,975 | -0.04(-0.27%) |
Sep 20, 2019 | 13.53 | 13.76 | 13.53 | 13.62 | 13,464 | +0.09(+0.69%) |
Sep 19, 2019 | 13.54 | 13.67 | 13.53 | 13.53 | 26,623 | +0.01(+0.07%) |
Sep 18, 2019 | 13.49 | 13.58 | 13.41 | 13.52 | 33,634 | +0.02(+0.14%) |
Sep 17, 2019 | 13.53 | 13.65 | 13.48 | 13.50 | 22,568 | +0.02(+0.14%) |
Sep 16, 2019 | 13.63 | 13.63 | 13.42 | 13.48 | 31,087 | +0.00(+0.00%) |
Sep 13, 2019 | 13.54 | 13.67 | 13.44 | 13.48 | 45,241 | -0.06(-0.41%) |
Sep 12, 2019 | 13.73 | 13.84 | 13.54 | 13.54 | 20,695 | -0.19(-1.41%) |
Sep 11, 2019 | 13.58 | 13.96 | 13.58 | 13.73 | 52,368 | +0.15(+1.09%) |
Sep 10, 2019 | 13.57 | 13.63 | 13.52 | 13.58 | 39,163 | -0.01(-0.07%) |
Sep 09, 2019 | 13.58 | 13.62 | 13.52 | 13.59 | 36,851 | -0.01(-0.10%) |
Sep 06, 2019 | 13.63 | 13.64 | 13.57 | 13.60 | 24,413 | -0.02(-0.17%) |
Sep 05, 2019 | 13.66 | 13.68 | 13.55 | 13.63 | 45,345 | -0.05(-0.34%) |
Sep 04, 2019 | 13.59 | 13.70 | 13.59 | 13.67 | 27,159 | +0.06(+0.48%) |
Sep 03, 2019 | 13.58 | 13.65 | 13.58 | 13.61 | 42,298 | +0.02(+0.14%) |
Aug 30, 2019 | 13.52 | 13.59 | 13.51 | 13.59 | 30,138 | +0.09(+0.69%) |
Aug 29, 2019 | 13.56 | 13.57 | 13.50 | 13.50 | 32,670 | -0.03(-0.21%) |
Aug 28, 2019 | 13.52 | 13.58 | 13.52 | 13.52 | 27,832 | +0.03(+0.21%) |
Aug 27, 2019 | 13.53 | 13.56 | 13.48 | 13.50 | 31,193 | +0.00(+0.00%) |
Aug 26, 2019 | 13.52 | 13.56 | 13.47 | 13.50 | 28,080 | -0.03(-0.21%) |
Aug 23, 2019 | 13.49 | 13.55 | 13.49 | 13.52 | 24,521 | +0.06(+0.41%) |
Aug 22, 2019 | 13.51 | 13.53 | 13.47 | 13.47 | 26,364 | -0.07(-0.55%) |
Aug 21, 2019 | 13.54 | 13.58 | 13.50 | 13.54 | 31,630 | +0.02(+0.14%) |
Aug 20, 2019 | 13.64 | 13.65 | 13.52 | 13.52 | 25,476 | -0.09(-0.68%) |
Aug 19, 2019 | 13.53 | 13.65 | 13.50 | 13.62 | 36,174 | +0.02(+0.14%) |
Aug 16, 2019 | 13.59 | 13.60 | 13.53 | 13.60 | 31,218 | +0.06(+0.48%) |
Aug 15, 2019 | 13.52 | 13.53 | 13.48 | 13.53 | 32,167 | +0.04(+0.27%) |
Aug 14, 2019 | 13.52 | 13.52 | 13.45 | 13.50 | 15,067 | +0.08(+0.57%) |
Aug 13, 2019 | 13.42 | 13.46 | 13.39 | 13.42 | 46,027 | -0.02(-0.14%) |
Aug 12, 2019 | 13.38 | 13.45 | 13.31 | 13.44 | 22,480 | +0.07(+0.55%) |
Aug 09, 2019 | 13.33 | 13.40 | 13.33 | 13.37 | 17,442 | +0.00(+0.00%) |
Aug 08, 2019 | 13.43 | 13.43 | 13.34 | 13.37 | 30,284 | +0.05(+0.35%) |
Aug 07, 2019 | 13.44 | 13.52 | 13.29 | 13.32 | 57,823 | -0.08(-0.62%) |
Aug 06, 2019 | 13.45 | 13.46 | 13.38 | 13.40 | 20,899 | -0.01(-0.07%) |
Aug 05, 2019 | 13.49 | 13.49 | 13.40 | 13.41 | 26,034 | -0.02(-0.14%) |
Aug 02, 2019 | 13.41 | 13.49 | 13.38 | 13.43 | 27,084 | +0.04(+0.28%) |
Aug 01, 2019 | 13.38 | 13.44 | 13.37 | 13.39 | 28,133 | +0.02(+0.14%) |
Jul 31, 2019 | 13.34 | 13.38 | 13.28 | 13.38 | 25,054 | +0.05(+0.34%) |
Jul 30, 2019 | 13.32 | 13.35 | 13.29 | 13.33 | 39,047 | +0.01(+0.07%) |
Jul 29, 2019 | 13.30 | 13.34 | 13.25 | 13.32 | 42,072 | +0.04(+0.28%) |
Jul 26, 2019 | 13.31 | 13.32 | 13.28 | 13.28 | 50,267 | -0.01(-0.07%) |
Jul 25, 2019 | 13.25 | 13.31 | 13.25 | 13.29 | 40,486 | -0.01(-0.07%) |
Jul 24, 2019 | 13.27 | 13.30 | 13.26 | 13.30 | 37,497 | +0.06(+0.42%) |
Jul 23, 2019 | 13.30 | 13.33 | 13.25 | 13.25 | 16,532 | -0.02(-0.14%) |
Jul 22, 2019 | 13.28 | 13.30 | 13.26 | 13.26 | 32,936 | -0.01(-0.07%) |
Jul 19, 2019 | 13.26 | 13.27 | 13.23 | 13.27 | 33,692 | +0.00(+0.00%) |
Jul 18, 2019 | 13.26 | 13.29 | 13.26 | 13.27 | 21,453 | +0.01(+0.07%) |
Jul 17, 2019 | 13.36 | 13.36 | 13.25 | 13.26 | 154,986 | -0.08(-0.62%) |
Jul 16, 2019 | 13.30 | 13.35 | 13.28 | 13.35 | 13,190 | +0.04(+0.28%) |
Jul 15, 2019 | 13.32 | 13.35 | 13.28 | 13.31 | 14,965 | -0.01(-0.07%) |
Jul 12, 2019 | 13.28 | 13.32 | 13.23 | 13.32 | 24,592 | +0.05(+0.36%) |
Jul 11, 2019 | 13.27 | 13.27 | 13.22 | 13.27 | 23,666 | +0.02(+0.14%) |
Jul 10, 2019 | 13.25 | 13.25 | 13.21 | 13.25 | 33,478 | +0.03(+0.21%) |
Jul 09, 2019 | 13.19 | 13.23 | 13.16 | 13.23 | 32,253 | +0.05(+0.35%) |
Jul 08, 2019 | 13.15 | 13.21 | 13.15 | 13.18 | 24,528 | +0.00(+0.00%) |
Jul 05, 2019 | 13.14 | 13.19 | 13.14 | 13.18 | 29,336 | -0.03(-0.21%) |
Jul 03, 2019 | 13.23 | 13.23 | 13.17 | 13.21 | 67,799 | -0.03(-0.21%) |
Jul 02, 2019 | 13.23 | 13.23 | 13.21 | 13.23 | 39,274 | +0.02(+0.14%) |
Jul 01, 2019 | 13.25 | 13.25 | 13.21 | 13.22 | 24,670 | -0.04(-0.28%) |
Jun 28, 2019 | 13.22 | 13.25 | 13.20 | 13.25 | 49,545 | +0.05(+0.35%) |
Jun 27, 2019 | 13.20 | 13.29 | 13.20 | 13.21 | 43,937 | +0.00(+0.00%) |
Jun 26, 2019 | 13.23 | 13.23 | 13.20 | 13.21 | 24,810 | -0.03(-0.21%) |
Jun 25, 2019 | 13.25 | 13.27 | 13.19 | 13.23 | 21,733 | -0.03(-0.21%) |
Jun 24, 2019 | 13.23 | 13.26 | 13.22 | 13.26 | 15,925 | +0.06(+0.42%) |
Jun 21, 2019 | 13.21 | 13.21 | 13.18 | 13.21 | 14,668 | +0.06(+0.42%) |
Jun 20, 2019 | 13.21 | 13.23 | 13.15 | 13.15 | 19,770 | -0.04(-0.28%) |
Jun 19, 2019 | 13.20 | 13.20 | 13.15 | 13.19 | 23,859 | -0.02(-0.14%) |
Jun 18, 2019 | 13.16 | 13.21 | 13.16 | 13.21 | 19,014 | +0.01(+0.07%) |
Jun 17, 2019 | 13.20 | 13.20 | 13.17 | 13.20 | 35,150 | +0.00(+0.00%) |
Jun 14, 2019 | 13.21 | 13.21 | 13.18 | 13.20 | 12,820 | -0.01(-0.07%) |
Jun 13, 2019 | 13.21 | 13.21 | 13.15 | 13.21 | 7,630 | +0.01(+0.08%) |
Jun 12, 2019 | 13.13 | 13.24 | 13.13 | 13.20 | 34,273 | +0.05(+0.35%) |
Jun 11, 2019 | 13.19 | 13.19 | 13.12 | 13.15 | 20,360 | +0.00(+0.01%) |
Jun 10, 2019 | 13.15 | 13.17 | 13.11 | 13.15 | 7,198 | +0.02(+0.13%) |
Jun 07, 2019 | 13.12 | 13.17 | 13.09 | 13.13 | 30,511 | +0.04(+0.28%) |
Jun 06, 2019 | 13.11 | 13.16 | 13.07 | 13.10 | 16,402 | -0.02(-0.14%) |
Jun 05, 2019 | 13.17 | 13.17 | 13.11 | 13.11 | 64,136 | -0.03(-0.21%) |
Jun 04, 2019 | 13.21 | 13.21 | 13.14 | 13.14 | 11,170 | -0.06(-0.49%) |
Jun 03, 2019 | 13.21 | 13.21 | 13.17 | 13.21 | 15,568 | +0.02(+0.14%) |
May 31, 2019 | 13.17 | 13.19 | 13.14 | 13.19 | 37,921 | +0.05(+0.42%) |
May 30, 2019 | 13.20 | 13.20 | 13.13 | 13.13 | 23,588 | +0.00(+0.00%) |
May 29, 2019 | 13.19 | 13.19 | 13.13 | 13.13 | 43,910 | -0.02(-0.14%) |
May 28, 2019 | 13.10 | 13.17 | 13.07 | 13.15 | 36,895 | +0.06(+0.49%) |
May 24, 2019 | 13.09 | 13.10 | 12.99 | 13.09 | 75,080 | +0.04(+0.28%) |
May 23, 2019 | 13.10 | 13.11 | 12.99 | 13.05 | 34,083 | -0.03(-0.21%) |
May 22, 2019 | 13.10 | 13.10 | 13.08 | 13.08 | 24,670 | -0.01(-0.07%) |
May 21, 2019 | 13.07 | 13.10 | 13.06 | 13.09 | 19,641 | +0.05(+0.35%) |
May 20, 2019 | 13.12 | 13.12 | 13.04 | 13.04 | 25,523 | -0.08(-0.63%) |
May 17, 2019 | 13.03 | 13.26 | 13.03 | 13.12 | 81,183 | +0.10(+0.78%) |
May 16, 2019 | 12.99 | 13.02 | 12.95 | 13.02 | 17,288 | +0.03(+0.21%) |
May 15, 2019 | 13.02 | 13.02 | 12.97 | 12.99 | 25,085 | +0.04(+0.28%) |
May 14, 2019 | 12.95 | 12.99 | 12.94 | 12.96 | 18,179 | +0.02(+0.16%) |
May 13, 2019 | 12.94 | 13.01 | 12.91 | 12.94 | 29,800 | +0.03(+0.21%) |
May 10, 2019 | 12.94 | 13.08 | 12.86 | 12.91 | 55,412 | +0.03(+0.21%) |
May 09, 2019 | 12.92 | 12.94 | 12.87 | 12.88 | 41,370 | +0.01(+0.07%) |
May 08, 2019 | 12.93 | 12.97 | 12.86 | 12.87 | 20,240 | -0.03(-0.21%) |
May 07, 2019 | 12.96 | 12.96 | 12.88 | 12.90 | 23,392 | -0.07(-0.56%) |
May 06, 2019 | 12.93 | 13.11 | 12.89 | 12.97 | 19,735 | +0.10(+0.78%) |
May 03, 2019 | 12.93 | 12.93 | 12.86 | 12.87 | 23,607 | +0.02(+0.14%) |
May 02, 2019 | 12.89 | 12.90 | 12.84 | 12.86 | 18,819 | -0.03(-0.21%) |