Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.14 | 11.35 | 10.86 | 11.00 | 220,862 | -0.36(-3.13%) |
Apr 29, 2020 | 11.78 | 11.78 | 11.31 | 11.36 | 227,222 | -0.18(-1.58%) |
Apr 28, 2020 | 11.79 | 11.94 | 11.44 | 11.54 | 172,529 | +0.07(+0.58%) |
Apr 27, 2020 | 11.41 | 11.83 | 11.41 | 11.47 | 213,132 | +0.07(+0.58%) |
Apr 24, 2020 | 11.61 | 11.72 | 11.33 | 11.41 | 139,009 | -0.17(-1.43%) |
Apr 23, 2020 | 11.50 | 11.91 | 11.40 | 11.57 | 191,934 | +0.04(+0.36%) |
Apr 22, 2020 | 11.25 | 11.64 | 11.13 | 11.53 | 154,839 | +0.40(+3.56%) |
Apr 21, 2020 | 10.79 | 11.25 | 10.75 | 11.13 | 181,588 | +0.12(+1.05%) |
Apr 20, 2020 | 10.82 | 11.08 | 10.70 | 11.02 | 178,122 | -0.05(-0.45%) |
Apr 17, 2020 | 11.03 | 11.21 | 10.85 | 11.07 | 140,703 | +0.28(+2.61%) |
Apr 16, 2020 | 10.70 | 10.81 | 10.40 | 10.79 | 210,886 | +0.24(+2.27%) |
Apr 15, 2020 | 10.37 | 10.69 | 10.20 | 10.55 | 170,867 | -0.18(-1.69%) |
Apr 14, 2020 | 11.13 | 11.14 | 10.65 | 10.73 | 126,657 | -0.09(-0.84%) |
Apr 13, 2020 | 10.82 | 10.96 | 10.69 | 10.82 | 141,242 | -0.12(-1.06%) |
Apr 09, 2020 | 10.64 | 10.96 | 10.45 | 10.94 | 163,569 | +0.54(+5.17%) |
Apr 08, 2020 | 10.47 | 10.70 | 10.20 | 10.40 | 302,846 | +0.01(+0.08%) |
Apr 07, 2020 | 10.96 | 11.10 | 10.30 | 10.39 | 179,135 | -0.33(-3.08%) |
Apr 06, 2020 | 10.63 | 10.79 | 10.36 | 10.72 | 192,535 | +0.46(+4.51%) |
Apr 03, 2020 | 10.61 | 10.63 | 9.886 | 10.26 | 278,382 | -0.47(-4.39%) |
Apr 02, 2020 | 10.40 | 10.75 | 10.09 | 10.73 | 231,599 | +0.31(+2.93%) |
Apr 01, 2020 | 9.977 | 10.50 | 9.820 | 10.42 | 295,781 | +0.01(+0.08%) |
Mar 31, 2020 | 10.02 | 10.43 | 9.869 | 10.41 | 320,583 | +0.24(+2.36%) |
Mar 30, 2020 | 9.224 | 10.19 | 9.019 | 10.17 | 212,312 | +1.07(+11.80%) |
Mar 27, 2020 | 9.224 | 9.388 | 9.019 | 9.101 | 140,627 | -0.39(-4.15%) |
Mar 26, 2020 | 8.806 | 9.576 | 8.806 | 9.494 | 181,893 | +0.69(+7.82%) |
Mar 25, 2020 | 8.683 | 9.273 | 8.445 | 8.806 | 191,424 | +0.18(+2.09%) |
Mar 24, 2020 | 8.921 | 9.011 | 8.242 | 8.625 | 249,214 | +0.11(+1.25%) |
Mar 23, 2020 | 8.281 | 8.650 | 7.494 | 8.519 | 277,154 | +0.22(+2.67%) |
Mar 20, 2020 | 8.625 | 9.134 | 8.256 | 8.297 | 360,166 | -0.28(-3.25%) |
Mar 19, 2020 | 8.191 | 9.872 | 8.101 | 8.576 | 332,577 | +0.33(+3.98%) |
Mar 18, 2020 | 9.281 | 9.601 | 7.986 | 8.248 | 339,441 | -1.34(-13.94%) |
Mar 17, 2020 | 9.732 | 9.970 | 9.437 | 9.585 | 485,785 | +0.07(+0.69%) |
Mar 16, 2020 | 9.740 | 10.16 | 9.476 | 9.519 | 353,902 | -0.83(-8.00%) |
Mar 13, 2020 | 10.02 | 10.41 | 9.699 | 10.35 | 341,749 | +0.70(+7.22%) |
Mar 12, 2020 | 10.34 | 10.65 | 9.585 | 9.650 | 545,897 | -0.99(-9.32%) |
Mar 11, 2020 | 10.67 | 11.02 | 10.46 | 10.64 | 447,918 | -0.25(-2.33%) |
Mar 10, 2020 | 10.71 | 11.18 | 10.54 | 10.90 | 786,538 | +0.39(+3.75%) |
Mar 09, 2020 | 10.68 | 10.86 | 10.34 | 10.50 | 177,567 | -0.82(-7.24%) |
Mar 06, 2020 | 11.35 | 11.57 | 11.18 | 11.32 | 297,719 | -0.30(-2.54%) |
Mar 05, 2020 | 11.36 | 11.64 | 11.34 | 11.62 | 185,131 | +0.05(+0.43%) |
Mar 04, 2020 | 11.72 | 11.75 | 11.31 | 11.57 | 168,440 | -0.07(-0.56%) |
Mar 03, 2020 | 11.64 | 11.88 | 11.48 | 11.63 | 140,513 | -0.02(-0.14%) |
Mar 02, 2020 | 11.50 | 11.65 | 11.31 | 11.65 | 131,666 | +0.25(+2.16%) |
Feb 28, 2020 | 11.47 | 11.72 | 11.19 | 11.40 | 194,292 | -0.34(-2.86%) |
Feb 27, 2020 | 11.85 | 12.14 | 11.63 | 11.74 | 172,401 | -0.35(-2.91%) |
Feb 26, 2020 | 12.27 | 12.35 | 12.09 | 12.09 | 126,286 | -0.09(-0.74%) |
Feb 25, 2020 | 12.67 | 12.67 | 12.18 | 12.18 | 134,612 | -0.44(-3.51%) |
Feb 24, 2020 | 12.87 | 13.06 | 12.43 | 12.63 | 223,158 | -0.52(-3.93%) |
Feb 21, 2020 | 13.54 | 13.55 | 13.12 | 13.14 | 153,921 | -0.40(-2.97%) |
Feb 20, 2020 | 13.84 | 13.99 | 13.48 | 13.54 | 153,178 | -0.32(-2.31%) |
Feb 19, 2020 | 13.93 | 14.50 | 13.76 | 13.86 | 376,663 | +0.11(+0.77%) |
Feb 18, 2020 | 13.22 | 13.82 | 13.21 | 13.76 | 271,328 | +0.61(+4.68%) |
Feb 14, 2020 | 13.07 | 13.21 | 13.02 | 13.14 | 112,330 | +0.04(+0.31%) |
Feb 13, 2020 | 13.09 | 13.19 | 12.99 | 13.10 | 47,452 | -0.02(-0.19%) |
Feb 12, 2020 | 13.09 | 13.18 | 13.01 | 13.13 | 151,336 | +0.16(+1.20%) |
Feb 11, 2020 | 12.88 | 13.09 | 12.86 | 12.97 | 139,805 | +0.16(+1.22%) |
Feb 10, 2020 | 12.96 | 13.03 | 12.67 | 12.81 | 68,221 | -0.22(-1.70%) |
Feb 07, 2020 | 13.20 | 13.20 | 13.00 | 13.04 | 74,643 | -0.19(-1.43%) |
Feb 06, 2020 | 13.36 | 13.44 | 13.21 | 13.22 | 140,449 | -0.08(-0.62%) |
Feb 05, 2020 | 13.12 | 13.32 | 12.91 | 13.31 | 170,289 | +0.27(+2.08%) |
Feb 04, 2020 | 13.16 | 13.16 | 13.00 | 13.04 | 87,214 | +0.02(+0.19%) |
Feb 03, 2020 | 12.74 | 13.07 | 12.74 | 13.01 | 150,277 | +0.33(+2.59%) |
Jan 31, 2020 | 13.06 | 13.13 | 12.63 | 12.68 | 285,523 | -0.43(-3.25%) |
Jan 30, 2020 | 13.01 | 13.13 | 12.90 | 13.11 | 103,904 | -0.01(-0.06%) |
Jan 29, 2020 | 13.18 | 13.20 | 13.02 | 13.12 | 59,908 | -0.03(-0.25%) |
Jan 28, 2020 | 13.04 | 13.25 | 12.99 | 13.15 | 100,827 | +0.11(+0.82%) |
Jan 27, 2020 | 12.92 | 13.12 | 12.81 | 13.04 | 119,247 | -0.07(-0.50%) |
Jan 24, 2020 | 13.18 | 13.19 | 13.02 | 13.11 | 100,500 | -0.02(-0.12%) |
Jan 23, 2020 | 13.03 | 13.18 | 12.92 | 13.13 | 196,746 | +0.07(+0.50%) |
Jan 22, 2020 | 13.27 | 13.32 | 13.00 | 13.06 | 137,153 | -0.28(-2.09%) |
Jan 21, 2020 | 13.47 | 13.67 | 13.18 | 13.34 | 213,198 | -0.27(-1.99%) |
Jan 17, 2020 | 13.52 | 13.67 | 13.41 | 13.61 | 237,346 | +0.15(+1.10%) |
Jan 16, 2020 | 13.59 | 13.67 | 13.43 | 13.46 | 327,356 | -0.02(-0.17%) |
Jan 15, 2020 | 13.12 | 13.59 | 13.12 | 13.49 | 190,888 | +0.29(+2.23%) |
Jan 14, 2020 | 13.06 | 13.26 | 12.83 | 13.19 | 183,981 | +0.14(+1.07%) |
Jan 13, 2020 | 12.99 | 13.13 | 12.73 | 13.05 | 188,894 | +0.08(+0.59%) |
Jan 10, 2020 | 12.98 | 13.12 | 12.29 | 12.98 | 256,200 | +0.05(+0.42%) |
Jan 09, 2020 | 13.56 | 13.96 | 12.87 | 12.92 | 312,635 | +0.18(+1.40%) |
Jan 08, 2020 | 12.77 | 12.84 | 12.67 | 12.74 | 105,262 | -0.03(-0.24%) |
Jan 07, 2020 | 12.71 | 12.83 | 12.57 | 12.77 | 80,857 | -0.01(-0.06%) |
Jan 06, 2020 | 12.63 | 12.91 | 12.47 | 12.78 | 116,190 | +0.18(+1.41%) |
Jan 03, 2020 | 12.45 | 12.64 | 12.40 | 12.60 | 114,384 | -0.02(-0.12%) |
Jan 02, 2020 | 12.60 | 12.72 | 12.49 | 12.62 | 83,018 | +0.05(+0.37%) |
Dec 31, 2019 | 12.48 | 12.61 | 12.36 | 12.57 | 129,005 | +0.09(+0.74%) |
Dec 30, 2019 | 12.47 | 12.51 | 12.37 | 12.48 | 85,175 | +0.04(+0.31%) |
Dec 27, 2019 | 12.47 | 12.48 | 12.32 | 12.44 | 88,793 | -0.02(-0.19%) |
Dec 26, 2019 | 12.40 | 12.60 | 12.40 | 12.47 | 100,268 | +0.06(+0.50%) |
Dec 24, 2019 | 12.44 | 12.45 | 12.36 | 12.40 | 36,194 | -0.04(-0.31%) |
Dec 23, 2019 | 12.64 | 12.64 | 12.38 | 12.44 | 95,106 | -0.16(-1.28%) |
Dec 20, 2019 | 12.65 | 12.69 | 12.52 | 12.60 | 533,540 | +0.00(+0.00%) |
Dec 19, 2019 | 12.70 | 12.79 | 12.59 | 12.60 | 84,909 | -0.12(-0.97%) |
Dec 18, 2019 | 12.61 | 12.86 | 12.61 | 12.73 | 69,271 | +0.08(+0.67%) |
Dec 17, 2019 | 12.54 | 12.69 | 12.53 | 12.64 | 76,863 | +0.08(+0.61%) |
Dec 16, 2019 | 12.68 | 12.77 | 12.54 | 12.57 | 83,974 | +0.03(+0.24%) |
Dec 13, 2019 | 12.52 | 12.60 | 12.48 | 12.54 | 89,574 | -0.05(-0.37%) |
Dec 12, 2019 | 12.63 | 12.77 | 12.57 | 12.58 | 84,015 | -0.02(-0.18%) |
Dec 11, 2019 | 12.59 | 12.72 | 12.59 | 12.60 | 63,287 | +0.09(+0.74%) |
Dec 10, 2019 | 12.52 | 12.60 | 12.45 | 12.51 | 53,309 | -0.02(-0.18%) |
Dec 09, 2019 | 12.63 | 12.72 | 12.52 | 12.54 | 86,796 | -0.07(-0.55%) |
Dec 06, 2019 | 12.53 | 12.63 | 12.47 | 12.60 | 124,206 | +0.21(+1.67%) |
Dec 05, 2019 | 12.47 | 12.62 | 12.39 | 12.40 | 96,660 | -0.08(-0.62%) |
Dec 04, 2019 | 12.51 | 12.63 | 12.39 | 12.47 | 98,729 | +0.02(+0.12%) |
Dec 03, 2019 | 12.21 | 12.49 | 12.18 | 12.46 | 113,642 | +0.14(+1.12%) |
Dec 02, 2019 | 12.53 | 12.53 | 12.29 | 12.32 | 100,255 | -0.21(-1.66%) |
Nov 29, 2019 | 12.52 | 12.63 | 12.47 | 12.53 | 32,809 | -0.05(-0.43%) |
Nov 27, 2019 | 12.54 | 12.68 | 12.40 | 12.58 | 62,103 | +0.08(+0.61%) |
Nov 26, 2019 | 12.49 | 12.61 | 12.39 | 12.50 | 132,390 | -0.07(-0.55%) |
Nov 25, 2019 | 12.23 | 12.58 | 12.23 | 12.57 | 120,458 | +0.32(+2.63%) |
Nov 22, 2019 | 12.26 | 12.30 | 12.06 | 12.25 | 71,086 | +0.13(+1.08%) |
Nov 21, 2019 | 12.20 | 12.20 | 12.07 | 12.12 | 65,764 | -0.06(-0.50%) |
Nov 20, 2019 | 12.34 | 12.41 | 12.17 | 12.18 | 125,872 | -0.17(-1.37%) |
Nov 19, 2019 | 12.27 | 12.44 | 12.25 | 12.35 | 96,784 | +0.12(+1.01%) |
Nov 18, 2019 | 12.22 | 12.33 | 12.06 | 12.23 | 149,775 | -0.07(-0.56%) |
Nov 15, 2019 | 12.63 | 12.73 | 12.23 | 12.30 | 326,529 | -0.25(-1.96%) |
Nov 14, 2019 | 12.59 | 12.70 | 12.44 | 12.54 | 168,565 | -0.01(-0.06%) |
Nov 13, 2019 | 12.80 | 12.80 | 12.49 | 12.55 | 147,386 | -0.28(-2.16%) |
Nov 12, 2019 | 13.06 | 13.23 | 12.79 | 12.83 | 111,241 | -0.28(-2.17%) |
Nov 11, 2019 | 13.79 | 13.93 | 13.08 | 13.11 | 130,009 | -0.87(-6.21%) |
Nov 08, 2019 | 14.02 | 14.23 | 13.93 | 13.98 | 130,455 | -0.02(-0.11%) |
Nov 07, 2019 | 13.86 | 14.03 | 13.80 | 13.99 | 106,368 | +0.26(+1.90%) |
Nov 06, 2019 | 14.13 | 14.13 | 13.60 | 13.73 | 122,161 | -0.35(-2.45%) |
Nov 05, 2019 | 13.53 | 14.12 | 13.39 | 14.08 | 187,929 | +0.67(+4.98%) |
Nov 04, 2019 | 13.23 | 13.43 | 13.08 | 13.41 | 164,801 | +0.28(+2.11%) |
Nov 01, 2019 | 13.15 | 13.33 | 13.09 | 13.13 | 221,592 | +0.08(+0.65%) |
Oct 31, 2019 | 13.49 | 13.52 | 13.01 | 13.05 | 145,346 | -0.48(-3.52%) |
Oct 30, 2019 | 13.32 | 13.55 | 13.19 | 13.53 | 146,299 | +0.35(+2.68%) |
Oct 29, 2019 | 13.13 | 13.31 | 13.00 | 13.17 | 164,444 | +0.09(+0.70%) |
Oct 28, 2019 | 12.90 | 13.16 | 12.80 | 13.08 | 108,348 | +0.23(+1.79%) |
Oct 25, 2019 | 12.63 | 12.92 | 12.55 | 12.85 | 89,444 | +0.26(+2.07%) |
Oct 24, 2019 | 12.60 | 12.65 | 12.43 | 12.59 | 85,192 | +0.04(+0.31%) |
Oct 23, 2019 | 12.54 | 12.59 | 12.44 | 12.55 | 91,490 | -0.01(-0.06%) |
Oct 22, 2019 | 12.54 | 12.66 | 12.44 | 12.56 | 93,437 | +0.01(+0.06%) |
Oct 21, 2019 | 12.65 | 12.77 | 12.54 | 12.55 | 144,097 | +0.04(+0.31%) |
Oct 18, 2019 | 12.55 | 12.60 | 12.43 | 12.51 | 112,879 | -0.08(-0.67%) |
Oct 17, 2019 | 12.54 | 12.74 | 12.50 | 12.60 | 150,999 | +0.15(+1.24%) |
Oct 16, 2019 | 12.32 | 12.53 | 12.32 | 12.44 | 140,876 | +0.09(+0.75%) |
Oct 15, 2019 | 12.28 | 12.57 | 12.28 | 12.35 | 165,344 | +0.03(+0.25%) |
Oct 14, 2019 | 12.28 | 12.49 | 12.09 | 12.32 | 200,756 | -0.06(-0.50%) |
Oct 11, 2019 | 12.76 | 12.81 | 12.36 | 12.38 | 175,893 | -0.08(-0.62%) |
Oct 10, 2019 | 12.90 | 12.98 | 12.10 | 12.46 | 215,546 | -0.49(-3.80%) |
Oct 09, 2019 | 13.04 | 13.10 | 12.85 | 12.95 | 80,373 | -0.05(-0.41%) |
Oct 08, 2019 | 12.89 | 13.08 | 12.78 | 13.00 | 126,673 | +0.04(+0.30%) |
Oct 07, 2019 | 13.02 | 13.10 | 12.90 | 12.97 | 71,977 | +0.01(+0.06%) |
Oct 04, 2019 | 12.99 | 13.04 | 12.83 | 12.96 | 59,759 | +0.00(+0.00%) |
Oct 03, 2019 | 13.08 | 13.08 | 12.74 | 12.96 | 72,710 | -0.08(-0.65%) |
Oct 02, 2019 | 13.26 | 13.26 | 13.04 | 13.04 | 122,184 | -0.31(-2.36%) |
Oct 01, 2019 | 13.50 | 13.65 | 13.18 | 13.36 | 103,399 | -0.13(-0.97%) |
Sep 30, 2019 | 13.87 | 13.96 | 13.48 | 13.49 | 175,983 | -0.46(-3.30%) |
Sep 27, 2019 | 13.89 | 14.01 | 13.79 | 13.95 | 133,923 | +0.07(+0.50%) |
Sep 26, 2019 | 14.09 | 14.10 | 13.83 | 13.88 | 64,670 | -0.21(-1.52%) |
Sep 25, 2019 | 13.93 | 14.13 | 13.86 | 14.09 | 101,506 | +0.23(+1.65%) |
Sep 24, 2019 | 14.15 | 14.22 | 13.86 | 13.86 | 180,088 | -0.30(-2.10%) |
Sep 23, 2019 | 14.09 | 14.27 | 14.04 | 14.16 | 68,650 | +0.02(+0.11%) |
Sep 20, 2019 | 14.13 | 14.27 | 14.02 | 14.15 | 308,822 | +0.02(+0.16%) |
Sep 19, 2019 | 14.53 | 14.53 | 14.02 | 14.12 | 197,629 | -0.31(-2.17%) |
Sep 18, 2019 | 14.19 | 14.58 | 14.17 | 14.44 | 163,447 | +0.32(+2.27%) |
Sep 17, 2019 | 13.76 | 14.16 | 13.69 | 14.12 | 94,332 | +0.31(+2.27%) |
Sep 16, 2019 | 13.61 | 13.89 | 13.57 | 13.80 | 85,739 | +0.18(+1.35%) |
Sep 13, 2019 | 13.56 | 13.75 | 13.39 | 13.62 | 142,956 | +0.06(+0.45%) |
Sep 12, 2019 | 13.52 | 13.56 | 13.33 | 13.56 | 146,659 | +0.06(+0.45%) |
Sep 11, 2019 | 13.21 | 13.52 | 13.16 | 13.50 | 84,879 | +0.34(+2.61%) |
Sep 10, 2019 | 13.07 | 13.31 | 12.83 | 13.15 | 121,836 | +0.14(+1.06%) |
Sep 09, 2019 | 13.09 | 13.27 | 12.99 | 13.02 | 125,263 | -0.05(-0.35%) |
Sep 06, 2019 | 13.31 | 13.32 | 13.03 | 13.06 | 77,631 | -0.18(-1.33%) |
Sep 05, 2019 | 13.52 | 13.52 | 13.20 | 13.24 | 172,279 | -0.06(-0.46%) |
Sep 04, 2019 | 13.15 | 13.33 | 13.08 | 13.30 | 150,821 | +0.12(+0.93%) |
Sep 03, 2019 | 12.85 | 13.20 | 12.73 | 13.18 | 161,374 | +0.27(+2.07%) |
Aug 30, 2019 | 13.14 | 13.19 | 12.82 | 12.91 | 107,086 | -0.19(-1.46%) |
Aug 29, 2019 | 13.05 | 13.11 | 12.93 | 13.10 | 87,391 | +0.19(+1.48%) |
Aug 28, 2019 | 12.83 | 13.05 | 12.74 | 12.91 | 59,075 | +0.08(+0.65%) |
Aug 27, 2019 | 13.01 | 13.09 | 12.72 | 12.83 | 101,921 | -0.15(-1.12%) |
Aug 26, 2019 | 12.97 | 13.10 | 12.83 | 12.97 | 155,883 | +0.14(+1.07%) |
Aug 23, 2019 | 12.93 | 12.94 | 12.71 | 12.83 | 151,727 | -0.12(-0.94%) |
Aug 22, 2019 | 13.12 | 13.18 | 12.94 | 12.96 | 101,352 | -0.08(-0.64%) |
Aug 21, 2019 | 13.23 | 13.24 | 13.03 | 13.04 | 134,181 | -0.09(-0.70%) |
Aug 20, 2019 | 13.49 | 13.49 | 13.13 | 13.13 | 94,616 | -0.37(-2.72%) |
Aug 19, 2019 | 13.45 | 13.73 | 13.36 | 13.50 | 164,911 | +0.18(+1.38%) |
Aug 16, 2019 | 13.05 | 13.39 | 13.03 | 13.31 | 323,091 | +0.33(+2.53%) |
Aug 15, 2019 | 13.22 | 13.28 | 12.83 | 12.99 | 142,968 | -0.22(-1.68%) |
Aug 14, 2019 | 13.60 | 13.60 | 13.18 | 13.21 | 145,946 | -0.55(-4.00%) |
Aug 13, 2019 | 13.93 | 14.10 | 13.73 | 13.76 | 117,167 | -0.16(-1.15%) |
Aug 12, 2019 | 14.54 | 14.54 | 13.90 | 13.92 | 179,794 | -0.63(-4.36%) |
Aug 09, 2019 | 14.70 | 14.74 | 14.51 | 14.55 | 216,790 | -0.08(-0.57%) |
Aug 08, 2019 | 14.37 | 14.74 | 14.36 | 14.64 | 217,327 | +0.35(+2.46%) |
Aug 07, 2019 | 13.83 | 14.31 | 13.81 | 14.28 | 185,214 | +0.40(+2.92%) |
Aug 06, 2019 | 13.88 | 14.02 | 13.76 | 13.88 | 177,988 | +0.02(+0.11%) |
Aug 05, 2019 | 13.78 | 13.99 | 13.76 | 13.86 | 237,838 | -0.10(-0.71%) |
Aug 02, 2019 | 13.79 | 14.02 | 13.60 | 13.96 | 214,041 | +0.17(+1.22%) |
Aug 01, 2019 | 13.91 | 14.21 | 13.76 | 13.80 | 307,187 | -0.10(-0.71%) |
Jul 31, 2019 | 13.55 | 14.11 | 13.51 | 13.89 | 460,917 | +0.40(+2.94%) |
Jul 30, 2019 | 13.18 | 13.56 | 13.16 | 13.50 | 173,928 | +0.24(+1.79%) |
Jul 29, 2019 | 13.21 | 13.33 | 13.08 | 13.26 | 143,101 | +0.09(+0.70%) |
Jul 26, 2019 | 12.97 | 13.19 | 12.97 | 13.17 | 85,354 | +0.21(+1.59%) |
Jul 25, 2019 | 13.31 | 13.36 | 12.95 | 12.96 | 113,029 | -0.35(-2.64%) |
Jul 24, 2019 | 13.15 | 13.34 | 13.06 | 13.31 | 157,872 | +0.11(+0.87%) |
Jul 23, 2019 | 12.96 | 13.22 | 12.84 | 13.20 | 249,833 | +0.33(+2.55%) |
Jul 22, 2019 | 12.54 | 12.90 | 12.54 | 12.87 | 174,646 | +0.37(+2.93%) |
Jul 19, 2019 | 12.48 | 12.61 | 12.35 | 12.50 | 127,508 | +0.03(+0.25%) |
Jul 18, 2019 | 12.41 | 12.48 | 12.21 | 12.47 | 102,030 | +0.05(+0.37%) |
Jul 17, 2019 | 12.36 | 12.56 | 12.29 | 12.43 | 95,843 | +0.05(+0.37%) |
Jul 16, 2019 | 12.34 | 12.46 | 12.23 | 12.38 | 129,101 | +0.07(+0.56%) |
Jul 15, 2019 | 12.47 | 12.47 | 12.15 | 12.31 | 118,696 | -0.06(-0.49%) |
Jul 12, 2019 | 12.51 | 12.74 | 12.29 | 12.37 | 157,225 | -0.11(-0.92%) |
Jul 11, 2019 | 12.65 | 12.77 | 12.38 | 12.49 | 241,141 | -0.01(-0.06%) |
Jul 10, 2019 | 12.50 | 12.75 | 12.40 | 12.50 | 190,332 | +0.11(+0.86%) |
Jul 09, 2019 | 12.63 | 12.63 | 12.28 | 12.39 | 150,479 | -0.24(-1.88%) |
Jul 08, 2019 | 12.82 | 12.96 | 12.54 | 12.63 | 150,538 | -0.19(-1.49%) |
Jul 05, 2019 | 12.60 | 12.92 | 12.54 | 12.82 | 171,233 | +0.17(+1.33%) |
Jul 03, 2019 | 12.87 | 12.94 | 12.58 | 12.65 | 86,925 | -0.18(-1.37%) |
Jul 02, 2019 | 12.65 | 12.85 | 12.48 | 12.83 | 200,265 | +0.21(+1.62%) |
Jul 01, 2019 | 12.88 | 12.88 | 12.54 | 12.62 | 166,755 | -0.05(-0.42%) |
Jun 28, 2019 | 12.70 | 12.76 | 12.50 | 12.67 | 719,960 | +0.03(+0.24%) |
Jun 27, 2019 | 12.45 | 12.66 | 12.45 | 12.64 | 149,506 | +0.27(+2.21%) |
Jun 26, 2019 | 12.04 | 12.42 | 11.90 | 12.37 | 216,242 | +0.43(+3.56%) |
Jun 25, 2019 | 12.37 | 12.43 | 11.93 | 11.94 | 228,609 | -0.43(-3.44%) |
Jun 24, 2019 | 12.58 | 12.69 | 12.35 | 12.37 | 194,835 | -0.19(-1.51%) |
Jun 21, 2019 | 12.54 | 12.62 | 12.18 | 12.56 | 735,236 | -0.09(-0.72%) |
Jun 20, 2019 | 12.45 | 12.69 | 12.31 | 12.65 | 358,137 | +0.36(+2.97%) |
Jun 19, 2019 | 11.97 | 12.35 | 11.97 | 12.29 | 257,068 | +0.30(+2.53%) |
Jun 18, 2019 | 11.79 | 12.01 | 11.66 | 11.98 | 115,238 | +0.28(+2.40%) |
Jun 17, 2019 | 11.82 | 11.90 | 11.68 | 11.70 | 114,748 | -0.12(-1.03%) |
Jun 14, 2019 | 11.94 | 11.96 | 11.74 | 11.82 | 112,860 | -0.15(-1.27%) |
Jun 13, 2019 | 11.64 | 12.00 | 11.52 | 11.97 | 137,352 | +0.45(+3.89%) |
Jun 12, 2019 | 11.41 | 11.67 | 11.40 | 11.53 | 118,858 | +0.07(+0.60%) |
Jun 11, 2019 | 11.64 | 11.64 | 11.43 | 11.46 | 130,961 | -0.13(-1.11%) |
Jun 10, 2019 | 11.72 | 11.93 | 11.55 | 11.59 | 139,153 | -0.14(-1.17%) |
Jun 07, 2019 | 11.66 | 11.75 | 11.53 | 11.72 | 64,660 | +0.13(+1.11%) |
Jun 06, 2019 | 11.71 | 11.81 | 11.54 | 11.60 | 78,084 | -0.12(-1.04%) |
Jun 05, 2019 | 11.74 | 11.83 | 11.62 | 11.72 | 86,856 | +0.03(+0.26%) |
Jun 04, 2019 | 11.66 | 11.80 | 11.55 | 11.69 | 165,086 | +0.10(+0.85%) |
Jun 03, 2019 | 11.38 | 11.60 | 11.34 | 11.59 | 138,025 | +0.24(+2.14%) |
May 31, 2019 | 11.61 | 11.61 | 11.30 | 11.34 | 185,422 | -0.39(-3.30%) |
May 30, 2019 | 11.75 | 11.86 | 11.64 | 11.73 | 119,854 | -0.05(-0.39%) |
May 29, 2019 | 11.94 | 11.97 | 11.72 | 11.78 | 238,155 | -0.26(-2.15%) |
May 28, 2019 | 12.27 | 12.34 | 12.01 | 12.04 | 212,319 | -0.21(-1.67%) |
May 24, 2019 | 12.35 | 12.35 | 12.20 | 12.24 | 115,757 | -0.05(-0.37%) |
May 23, 2019 | 12.54 | 12.54 | 12.23 | 12.29 | 146,010 | -0.30(-2.41%) |
May 22, 2019 | 12.80 | 12.89 | 12.44 | 12.59 | 124,584 | -0.27(-2.07%) |
May 21, 2019 | 13.29 | 13.36 | 12.80 | 12.86 | 155,046 | -0.42(-3.15%) |
May 20, 2019 | 12.81 | 13.49 | 12.69 | 13.27 | 178,470 | +0.48(+3.74%) |
May 17, 2019 | 12.23 | 12.91 | 12.23 | 12.79 | 243,235 | +0.85(+7.12%) |
May 16, 2019 | 12.00 | 12.12 | 11.90 | 11.94 | 79,009 | -0.06(-0.51%) |
May 15, 2019 | 11.98 | 12.06 | 11.91 | 12.01 | 78,589 | -0.02(-0.19%) |
May 14, 2019 | 12.07 | 12.07 | 11.97 | 12.03 | 123,621 | -0.03(-0.25%) |
May 13, 2019 | 12.19 | 12.21 | 12.04 | 12.06 | 144,859 | -0.29(-2.34%) |
May 10, 2019 | 12.35 | 12.38 | 12.19 | 12.35 | 150,919 | -0.02(-0.12%) |
May 09, 2019 | 12.25 | 12.48 | 12.18 | 12.36 | 133,816 | +0.05(+0.43%) |
May 08, 2019 | 12.27 | 12.39 | 12.21 | 12.31 | 168,841 | +0.04(+0.31%) |
May 07, 2019 | 12.35 | 12.50 | 12.19 | 12.27 | 110,388 | -0.21(-1.70%) |
May 06, 2019 | 12.57 | 12.71 | 12.38 | 12.48 | 94,560 | -0.19(-1.50%) |
May 03, 2019 | 12.50 | 12.73 | 12.50 | 12.67 | 100,217 | +0.17(+1.40%) |
May 02, 2019 | 12.45 | 12.57 | 12.36 | 12.50 | 107,231 | +0.08(+0.67%) |