Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.760 | 7.760 | 7.680 | 7.720 | 412 | -0.04(-0.52%) |
Apr 29, 2020 | 7.800 | 7.880 | 7.760 | 7.760 | 98 | -0.04(-0.51%) |
Apr 28, 2020 | 7.680 | 7.820 | 7.680 | 7.800 | 117 | +0.06(+0.73%) |
Apr 27, 2020 | 7.680 | 7.960 | 7.680 | 7.744 | 942 | -0.13(-1.71%) |
Apr 24, 2020 | 7.880 | 7.880 | 7.683 | 7.878 | 1,325 | -0.01(-0.07%) |
Apr 23, 2020 | 7.740 | 7.960 | 7.680 | 7.883 | 1,403 | +0.00(+0.04%) |
Apr 22, 2020 | 7.996 | 7.997 | 7.824 | 7.880 | 333 | -0.12(-1.50%) |
Apr 21, 2020 | 8.160 | 8.200 | 7.880 | 8.000 | 493 | +0.00(+0.00%) |
Apr 20, 2020 | 8.080 | 8.080 | 8.000 | 8.000 | 114 | -0.08(-0.99%) |
Apr 17, 2020 | 8.040 | 8.240 | 8.000 | 8.080 | 900 | -0.12(-1.46%) |
Apr 16, 2020 | 8.200 | 8.200 | 8.200 | 8.200 | 168 | +0.28(+3.54%) |
Apr 15, 2020 | 8.320 | 8.320 | 7.920 | 7.920 | 220 | -0.20(-2.46%) |
Apr 14, 2020 | 7.600 | 8.120 | 7.600 | 8.120 | 912 | +0.26(+3.31%) |
Apr 13, 2020 | 7.599 | 7.880 | 7.599 | 7.860 | 1,939 | +0.22(+2.91%) |
Apr 09, 2020 | 7.600 | 7.760 | 7.600 | 7.638 | 1,575 | -0.20(-2.58%) |
Apr 08, 2020 | 7.680 | 7.840 | 7.592 | 7.840 | 2,052 | +0.16(+2.08%) |
Apr 07, 2020 | 7.600 | 7.760 | 7.328 | 7.680 | 3,321 | +0.38(+5.21%) |
Apr 06, 2020 | 7.320 | 7.320 | 7.085 | 7.300 | 1,291 | +0.34(+4.89%) |
Apr 03, 2020 | 6.760 | 7.040 | 6.680 | 6.960 | 2,925 | +0.44(+6.75%) |
Apr 02, 2020 | 6.400 | 6.840 | 6.400 | 6.520 | 2,446 | -0.04(-0.61%) |
Apr 01, 2020 | 6.600 | 7.560 | 6.280 | 6.560 | 41,516 | -0.32(-4.65%) |
Mar 31, 2020 | 6.960 | 7.084 | 6.240 | 6.880 | 38,329 | -0.32(-4.44%) |
Mar 30, 2020 | 7.200 | 7.600 | 7.160 | 7.200 | 2,611 | -0.24(-3.23%) |
Mar 27, 2020 | 7.320 | 7.520 | 6.960 | 7.440 | 7,000 | -0.44(-5.58%) |
Mar 26, 2020 | 7.960 | 7.960 | 7.200 | 7.880 | 23,286 | -0.16(-1.99%) |
Mar 25, 2020 | 8.040 | 8.200 | 7.880 | 8.040 | 10,704 | -0.12(-1.47%) |
Mar 24, 2020 | 8.320 | 8.440 | 8.000 | 8.160 | 9,143 | -0.20(-2.39%) |
Mar 23, 2020 | 8.440 | 8.440 | 8.360 | 8.360 | 1,507 | -0.32(-3.69%) |
Mar 20, 2020 | 8.680 | 8.680 | 7.340 | 8.680 | 5,250 | -0.04(-0.46%) |
Mar 19, 2020 | 8.640 | 8.720 | 8.400 | 8.720 | 1,832 | +0.20(+2.35%) |
Mar 18, 2020 | 8.720 | 8.764 | 8.320 | 8.520 | 2,319 | -0.60(-6.58%) |
Mar 17, 2020 | 9.160 | 9.160 | 8.360 | 9.120 | 10,871 | -0.12(-1.30%) |
Mar 16, 2020 | 9.280 | 9.280 | 8.520 | 9.240 | 1,554 | -0.40(-4.15%) |
Mar 13, 2020 | 9.400 | 9.800 | 9.400 | 9.640 | 3,900 | +0.04(+0.42%) |
Mar 12, 2020 | 9.600 | 9.600 | 9.160 | 9.600 | 2,676 | +0.00(+0.00%) |
Mar 11, 2020 | 9.400 | 9.600 | 9.400 | 9.600 | 1,630 | -0.12(-1.23%) |
Mar 10, 2020 | 9.880 | 9.920 | 9.720 | 9.720 | 1,485 | +0.04(+0.41%) |
Mar 09, 2020 | 9.160 | 9.840 | 9.120 | 9.680 | 1,998 | -0.32(-3.20%) |
Mar 06, 2020 | 10.00 | 10.05 | 9.840 | 10.00 | 2,175 | -0.04(-0.40%) |
Mar 05, 2020 | 9.920 | 10.13 | 9.920 | 10.04 | 4,157 | +0.04(+0.40%) |
Mar 04, 2020 | 10.04 | 10.04 | 9.960 | 10.00 | 1,865 | -0.04(-0.40%) |
Mar 03, 2020 | 9.960 | 10.04 | 9.960 | 10.04 | 1,381 | -0.04(-0.40%) |
Mar 02, 2020 | 10.20 | 10.20 | 10.00 | 10.08 | 2,518 | -0.16(-1.56%) |
Feb 28, 2020 | 10.57 | 10.57 | 10.00 | 10.24 | 500 | -0.04(-0.39%) |
Feb 27, 2020 | 10.20 | 10.52 | 10.20 | 10.28 | 1,526 | -0.16(-1.53%) |
Feb 26, 2020 | 10.28 | 10.58 | 10.28 | 10.44 | 616 | +0.12(+1.16%) |
Feb 25, 2020 | 10.28 | 10.36 | 10.16 | 10.32 | 4,975 | +0.00(+0.00%) |
Feb 24, 2020 | 10.32 | 10.40 | 10.03 | 10.32 | 3,821 | +0.00(+0.00%) |
Feb 21, 2020 | 10.32 | 10.52 | 10.32 | 10.32 | 2,125 | -0.08(-0.77%) |
Feb 20, 2020 | 10.57 | 10.57 | 10.36 | 10.40 | 3,945 | -0.12(-1.14%) |
Feb 19, 2020 | 10.52 | 10.69 | 10.48 | 10.52 | 2,704 | +0.00(+0.00%) |
Feb 18, 2020 | 10.44 | 10.57 | 10.44 | 10.52 | 2,602 | -0.12(-1.13%) |
Feb 14, 2020 | 10.40 | 10.64 | 10.40 | 10.64 | 325 | +0.10(+0.99%) |
Feb 13, 2020 | 10.44 | 11.12 | 10.44 | 10.54 | 1,420 | -0.06(-0.60%) |
Feb 12, 2020 | 10.64 | 10.68 | 10.48 | 10.60 | 1,670 | +0.12(+1.15%) |
Feb 11, 2020 | 10.52 | 10.57 | 10.48 | 10.48 | 741 | -0.08(-0.76%) |
Feb 10, 2020 | 10.68 | 10.72 | 10.56 | 10.56 | 1,270 | -0.24(-2.22%) |
Feb 07, 2020 | 10.48 | 10.80 | 10.48 | 10.80 | 2,875 | +0.00(+0.00%) |
Feb 06, 2020 | 10.60 | 10.80 | 10.60 | 10.80 | 896 | +0.04(+0.37%) |
Feb 05, 2020 | 10.76 | 11.17 | 10.60 | 10.76 | 4,154 | +0.04(+0.37%) |
Feb 04, 2020 | 10.75 | 10.81 | 10.28 | 10.72 | 11,487 | +1.56(+17.03%) |
Feb 03, 2020 | 10.61 | 10.61 | 9.120 | 9.160 | 3,182 | -1.80(-16.42%) |
Jan 31, 2020 | 10.72 | 11.00 | 10.72 | 10.96 | 2,775 | -0.04(-0.36%) |
Jan 30, 2020 | 11.12 | 11.12 | 11.00 | 11.00 | 858 | -0.12(-1.08%) |
Jan 29, 2020 | 11.08 | 11.12 | 11.08 | 11.12 | 435 | -0.04(-0.36%) |
Jan 28, 2020 | 11.28 | 11.28 | 11.12 | 11.16 | 3,014 | -0.20(-1.76%) |
Jan 27, 2020 | 11.52 | 11.52 | 11.36 | 11.36 | 93 | +0.04(+0.35%) |
Jan 24, 2020 | 11.24 | 11.36 | 11.20 | 11.32 | 350 | +0.12(+1.07%) |
Jan 23, 2020 | 11.24 | 11.24 | 11.20 | 11.20 | 190 | -0.20(-1.75%) |
Jan 22, 2020 | 11.28 | 11.80 | 11.20 | 11.40 | 2,712 | +0.12(+1.06%) |
Jan 21, 2020 | 11.32 | 11.32 | 11.28 | 11.28 | 1,291 | -0.12(-1.05%) |
Jan 17, 2020 | 11.44 | 11.44 | 11.12 | 11.40 | 1,600 | -0.04(-0.35%) |
Jan 16, 2020 | 11.48 | 11.48 | 11.44 | 11.44 | 216 | -0.08(-0.69%) |
Jan 15, 2020 | 11.60 | 11.60 | 11.52 | 11.52 | 594 | -0.04(-0.35%) |
Jan 14, 2020 | 11.56 | 11.76 | 11.56 | 11.56 | 393 | -0.08(-0.72%) |
Jan 13, 2020 | 11.68 | 11.68 | 11.52 | 11.64 | 2,516 | -0.04(-0.30%) |
Jan 10, 2020 | 11.56 | 11.69 | 11.52 | 11.68 | 925 | +0.12(+1.04%) |
Jan 09, 2020 | 11.48 | 11.60 | 11.48 | 11.56 | 758 | +0.04(+0.35%) |
Jan 08, 2020 | 11.44 | 11.60 | 11.44 | 11.52 | 2,808 | -0.04(-0.35%) |
Jan 07, 2020 | 11.60 | 11.60 | 11.56 | 11.56 | 2,887 | -0.06(-0.52%) |
Jan 06, 2020 | 11.56 | 11.72 | 11.56 | 11.62 | 1,646 | -0.06(-0.51%) |
Jan 03, 2020 | 11.68 | 11.72 | 11.66 | 11.68 | 700 | -0.04(-0.34%) |
Jan 02, 2020 | 11.80 | 11.80 | 11.72 | 11.72 | 368 | -0.08(-0.68%) |
Dec 31, 2019 | 11.56 | 11.83 | 11.56 | 11.80 | 2,000 | +0.12(+1.03%) |
Dec 30, 2019 | 11.76 | 11.76 | 11.64 | 11.68 | 4,195 | -0.08(-0.68%) |
Dec 27, 2019 | 11.72 | 11.76 | 11.60 | 11.76 | 2,525 | +0.16(+1.38%) |
Dec 26, 2019 | 11.60 | 11.74 | 11.60 | 11.60 | 1,296 | -0.12(-1.02%) |
Dec 24, 2019 | 11.75 | 11.75 | 11.72 | 11.72 | 200 | +0.00(+0.00%) |
Dec 23, 2019 | 11.64 | 11.80 | 11.64 | 11.72 | 1,571 | -0.08(-0.68%) |
Dec 20, 2019 | 11.68 | 11.80 | 11.65 | 11.80 | 2,100 | +0.00(+0.00%) |
Dec 19, 2019 | 11.72 | 11.80 | 11.72 | 11.80 | 887 | +0.08(+0.67%) |
Dec 18, 2019 | 11.80 | 11.84 | 11.72 | 11.72 | 1,465 | -0.04(-0.33%) |
Dec 17, 2019 | 11.84 | 11.84 | 11.64 | 11.76 | 2,060 | -0.08(-0.68%) |
Dec 16, 2019 | 11.80 | 11.96 | 11.80 | 11.84 | 4,482 | +0.00(+0.00%) |
Dec 13, 2019 | 11.12 | 11.88 | 11.12 | 11.84 | 1,375 | +0.60(+5.34%) |
Dec 12, 2019 | 11.49 | 11.79 | 11.20 | 11.24 | 613 | -0.58(-4.90%) |
Dec 11, 2019 | 11.90 | 11.96 | 11.80 | 11.82 | 1,516 | -0.02(-0.17%) |
Dec 10, 2019 | 11.84 | 11.85 | 11.84 | 11.84 | 2,286 | -0.08(-0.67%) |
Dec 09, 2019 | 11.82 | 11.92 | 11.82 | 11.92 | 764 | +0.08(+0.68%) |
Dec 06, 2019 | 11.80 | 11.97 | 11.80 | 11.84 | 2,025 | -0.01(-0.04%) |
Dec 05, 2019 | 11.84 | 11.90 | 11.84 | 11.85 | 659 | -0.07(-0.63%) |
Dec 04, 2019 | 11.92 | 11.92 | 11.88 | 11.92 | 1,824 | +0.00(+0.00%) |
Dec 03, 2019 | 11.84 | 11.92 | 11.84 | 11.92 | 1,511 | -0.00(-0.00%) |
Dec 02, 2019 | 11.96 | 12.06 | 11.84 | 11.92 | 1,865 | -0.08(-0.66%) |
Nov 29, 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 225 | +0.00(+0.00%) |
Nov 27, 2019 | 11.92 | 12.00 | 11.84 | 12.00 | 1,550 | +0.05(+0.40%) |
Nov 26, 2019 | 11.89 | 12.00 | 11.84 | 11.95 | 2,557 | +0.03(+0.27%) |
Nov 25, 2019 | 11.84 | 12.04 | 11.84 | 11.92 | 1,199 | +0.00(+0.00%) |
Nov 22, 2019 | 11.97 | 11.97 | 11.88 | 11.92 | 2,150 | -0.08(-0.67%) |
Nov 21, 2019 | 11.92 | 12.20 | 11.92 | 12.00 | 1,312 | +0.08(+0.67%) |
Nov 20, 2019 | 11.84 | 11.96 | 11.84 | 11.92 | 2,226 | -0.04(-0.33%) |
Nov 19, 2019 | 11.84 | 11.96 | 11.84 | 11.96 | 1,793 | +0.04(+0.34%) |
Nov 18, 2019 | 11.80 | 11.96 | 11.32 | 11.92 | 263 | -0.04(-0.33%) |
Nov 15, 2019 | 11.76 | 12.00 | 11.76 | 11.96 | 1,725 | -0.04(-0.33%) |
Nov 14, 2019 | 12.00 | 12.00 | 11.96 | 12.00 | 496 | +0.12(+1.01%) |
Nov 13, 2019 | 11.64 | 11.88 | 11.60 | 11.88 | 771 | +0.04(+0.34%) |
Nov 12, 2019 | 11.48 | 11.84 | 11.48 | 11.84 | 1,083 | -0.12(-1.00%) |
Nov 11, 2019 | 11.40 | 11.96 | 11.40 | 11.96 | 172 | +0.48(+4.18%) |
Nov 08, 2019 | 10.28 | 11.48 | 10.28 | 11.48 | 5,450 | -0.36(-3.04%) |
Nov 07, 2019 | 11.92 | 12.02 | 11.84 | 11.84 | 5,061 | -0.12(-1.00%) |
Nov 06, 2019 | 12.08 | 12.12 | 11.92 | 11.96 | 1,260 | -0.10(-0.83%) |
Nov 05, 2019 | 11.97 | 12.08 | 11.96 | 12.06 | 2,656 | +0.06(+0.50%) |
Nov 04, 2019 | 12.00 | 12.12 | 11.92 | 12.00 | 622 | -0.04(-0.33%) |
Nov 01, 2019 | 11.96 | 12.04 | 11.92 | 12.04 | 5,800 | +0.04(+0.33%) |
Oct 31, 2019 | 11.84 | 12.00 | 11.84 | 12.00 | 2,659 | +0.12(+1.01%) |
Oct 30, 2019 | 11.78 | 12.04 | 11.78 | 11.88 | 758 | +0.12(+1.02%) |
Oct 29, 2019 | 11.76 | 11.83 | 11.76 | 11.76 | 288 | -0.08(-0.68%) |
Oct 28, 2019 | 11.84 | 11.90 | 11.84 | 11.84 | 1,443 | -0.04(-0.30%) |
Oct 25, 2019 | 11.80 | 11.92 | 11.80 | 11.88 | 1,625 | -0.00(-0.03%) |
Oct 24, 2019 | 11.84 | 11.88 | 11.84 | 11.88 | 159 | -0.12(-1.00%) |
Oct 23, 2019 | 12.00 | 12.00 | 11.88 | 12.00 | 2,069 | +0.08(+0.67%) |
Oct 22, 2019 | 11.88 | 11.92 | 11.88 | 11.92 | 1,993 | +0.04(+0.33%) |
Oct 21, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 397 | -0.04(-0.33%) |
Oct 18, 2019 | 12.00 | 12.01 | 11.92 | 11.92 | 850 | -0.08(-0.67%) |
Oct 17, 2019 | 12.00 | 12.00 | 11.92 | 12.00 | 1,207 | +0.00(+0.00%) |
Oct 16, 2019 | 11.93 | 12.16 | 11.93 | 12.00 | 1,772 | +0.00(+0.00%) |
Oct 15, 2019 | 12.00 | 12.02 | 11.92 | 12.00 | 6,041 | +0.00(+0.00%) |
Oct 14, 2019 | 12.00 | 12.00 | 11.40 | 12.00 | 4,106 | +0.00(+0.00%) |
Oct 11, 2019 | 12.00 | 12.04 | 11.92 | 12.00 | 5,250 | +0.00(+0.00%) |
Oct 10, 2019 | 11.92 | 12.00 | 11.92 | 12.00 | 1,297 | +0.08(+0.67%) |
Oct 09, 2019 | 11.80 | 11.92 | 11.80 | 11.92 | 279 | +0.04(+0.34%) |
Oct 08, 2019 | 11.80 | 11.88 | 11.80 | 11.88 | 205 | -0.04(-0.34%) |
Oct 07, 2019 | 11.94 | 11.98 | 11.88 | 11.92 | 905 | -0.07(-0.58%) |
Oct 04, 2019 | 12.00 | 12.00 | 11.99 | 11.99 | 800 | +0.07(+0.59%) |
Oct 03, 2019 | 11.92 | 12.00 | 11.92 | 11.92 | 3,261 | +0.08(+0.68%) |
Oct 02, 2019 | 11.80 | 11.84 | 11.80 | 11.84 | 922 | +0.00(+0.00%) |
Oct 01, 2019 | 11.88 | 11.93 | 11.84 | 11.84 | 2,255 | -0.12(-1.00%) |
Sep 30, 2019 | 11.96 | 11.96 | 11.90 | 11.96 | 1,690 | -0.04(-0.33%) |
Sep 27, 2019 | 12.05 | 12.05 | 11.92 | 12.00 | 1,375 | +0.12(+1.01%) |
Sep 26, 2019 | 11.87 | 11.96 | 11.87 | 11.88 | 295 | -0.04(-0.34%) |
Sep 25, 2019 | 11.92 | 12.02 | 11.92 | 11.92 | 7,836 | +0.00(+0.00%) |
Sep 24, 2019 | 11.92 | 12.00 | 11.92 | 11.92 | 6,497 | -0.07(-0.55%) |
Sep 23, 2019 | 11.88 | 12.00 | 11.88 | 11.99 | 4,698 | +0.07(+0.55%) |
Sep 20, 2019 | 11.86 | 11.96 | 11.86 | 11.92 | 1,200 | +0.00(+0.00%) |
Sep 19, 2019 | 12.00 | 12.00 | 11.84 | 11.92 | 4,353 | +0.04(+0.34%) |
Sep 18, 2019 | 11.96 | 12.00 | 11.88 | 11.88 | 1,334 | -0.04(-0.34%) |
Sep 17, 2019 | 11.04 | 12.17 | 11.04 | 11.92 | 5,803 | +0.80(+7.19%) |
Sep 16, 2019 | 10.80 | 11.60 | 9.720 | 11.12 | 2,450 | -0.84(-7.02%) |
Sep 13, 2019 | 11.96 | 12.16 | 11.93 | 11.96 | 1,025 | +0.04(+0.34%) |
Sep 12, 2019 | 11.92 | 12.08 | 11.80 | 11.92 | 6,213 | +0.00(+0.00%) |
Sep 11, 2019 | 11.84 | 12.00 | 11.84 | 11.92 | 2,017 | -0.04(-0.33%) |
Sep 10, 2019 | 11.92 | 12.08 | 11.92 | 11.96 | 8,814 | +0.00(+0.00%) |
Sep 09, 2019 | 12.00 | 12.04 | 11.96 | 11.96 | 2,919 | -0.04(-0.33%) |
Sep 06, 2019 | 12.00 | 12.12 | 12.00 | 12.00 | 11,225 | -0.04(-0.33%) |
Sep 05, 2019 | 11.80 | 12.36 | 11.80 | 12.04 | 12,008 | +0.36(+3.08%) |
Sep 04, 2019 | 11.64 | 11.72 | 11.60 | 11.68 | 8,539 | +0.12(+1.04%) |
Sep 03, 2019 | 11.60 | 11.63 | 11.54 | 11.56 | 3,014 | -0.04(-0.34%) |
Aug 30, 2019 | 11.72 | 11.72 | 11.56 | 11.60 | 1,725 | +0.02(+0.17%) |
Aug 29, 2019 | 11.40 | 11.65 | 11.40 | 11.58 | 3,316 | +0.18(+1.58%) |
Aug 28, 2019 | 11.48 | 11.64 | 11.40 | 11.40 | 1,780 | -0.20(-1.72%) |
Aug 27, 2019 | 11.56 | 11.60 | 11.51 | 11.60 | 1,998 | +0.04(+0.35%) |
Aug 26, 2019 | 11.56 | 11.60 | 11.48 | 11.56 | 3,737 | -0.08(-0.69%) |
Aug 23, 2019 | 11.52 | 11.64 | 11.48 | 11.64 | 1,600 | +0.08(+0.69%) |
Aug 22, 2019 | 11.64 | 11.68 | 11.28 | 11.56 | 1,300 | -0.12(-1.03%) |
Aug 21, 2019 | 11.60 | 11.74 | 11.54 | 11.68 | 2,066 | +0.08(+0.69%) |
Aug 20, 2019 | 11.60 | 11.68 | 11.52 | 11.60 | 2,781 | +0.08(+0.69%) |
Aug 19, 2019 | 11.16 | 11.52 | 11.16 | 11.52 | 1,050 | +0.32(+2.86%) |
Aug 16, 2019 | 11.04 | 11.20 | 10.98 | 11.20 | 2,125 | +0.32(+2.94%) |
Aug 15, 2019 | 11.00 | 11.00 | 10.84 | 10.88 | 2,951 | -0.12(-1.09%) |
Aug 14, 2019 | 11.32 | 11.32 | 11.00 | 11.00 | 4,000 | -0.52(-4.51%) |
Aug 13, 2019 | 11.48 | 11.76 | 11.48 | 11.52 | 3,288 | -0.08(-0.69%) |
Aug 12, 2019 | 11.60 | 11.72 | 11.56 | 11.60 | 1,929 | +0.08(+0.69%) |
Aug 09, 2019 | 11.50 | 11.62 | 11.50 | 11.52 | 600 | -0.04(-0.35%) |
Aug 08, 2019 | 11.56 | 11.68 | 11.52 | 11.56 | 4,431 | +0.00(+0.00%) |
Aug 07, 2019 | 11.44 | 11.72 | 11.32 | 11.56 | 17,021 | +0.04(+0.35%) |
Aug 06, 2019 | 11.68 | 11.72 | 11.52 | 11.52 | 4,929 | -0.16(-1.37%) |
Aug 05, 2019 | 11.44 | 11.86 | 11.44 | 11.68 | 4,778 | -0.32(-2.67%) |
Aug 02, 2019 | 11.72 | 12.04 | 11.68 | 12.00 | 2,950 | +0.00(+0.00%) |
Aug 01, 2019 | 12.00 | 12.12 | 11.96 | 12.00 | 1,974 | +0.08(+0.67%) |
Jul 31, 2019 | 11.52 | 12.00 | 11.44 | 11.92 | 3,407 | +0.36(+3.11%) |
Jul 30, 2019 | 11.56 | 11.80 | 11.56 | 11.56 | 3,452 | -0.12(-1.03%) |
Jul 29, 2019 | 11.56 | 11.84 | 11.56 | 11.68 | 348 | +0.04(+0.34%) |
Jul 26, 2019 | 11.72 | 11.94 | 11.64 | 11.64 | 2,375 | -0.16(-1.36%) |
Jul 25, 2019 | 11.92 | 12.00 | 11.80 | 11.80 | 489 | -0.24(-1.99%) |
Jul 24, 2019 | 12.08 | 12.08 | 12.04 | 12.04 | 115 | -0.12(-0.99%) |
Jul 23, 2019 | 12.12 | 12.16 | 12.08 | 12.16 | 2,809 | +0.01(+0.05%) |
Jul 22, 2019 | 12.23 | 12.23 | 12.15 | 12.15 | 185 | +0.03(+0.28%) |
Jul 19, 2019 | 12.32 | 12.33 | 12.12 | 12.12 | 625 | -0.20(-1.62%) |
Jul 18, 2019 | 12.64 | 12.64 | 12.32 | 12.32 | 4,976 | -0.08(-0.65%) |
Jul 17, 2019 | 12.36 | 12.40 | 12.36 | 12.40 | 314 | +0.00(+0.00%) |
Jul 16, 2019 | 12.40 | 12.42 | 12.40 | 12.40 | 118 | +0.12(+0.98%) |
Jul 15, 2019 | 12.40 | 12.40 | 12.28 | 12.28 | 2,217 | -0.12(-0.97%) |
Jul 12, 2019 | 12.42 | 12.42 | 12.36 | 12.40 | 1,325 | +0.04(+0.32%) |
Jul 11, 2019 | 12.40 | 12.40 | 12.32 | 12.36 | 3,610 | +0.00(+0.00%) |
Jul 10, 2019 | 12.32 | 12.40 | 12.24 | 12.36 | 904 | +0.00(+0.00%) |
Jul 09, 2019 | 12.24 | 12.36 | 12.21 | 12.36 | 3,361 | +0.16(+1.31%) |
Jul 08, 2019 | 12.16 | 12.28 | 12.16 | 12.20 | 2,520 | -0.12(-0.97%) |
Jul 05, 2019 | 12.24 | 12.36 | 12.24 | 12.32 | 1,875 | +0.00(+0.00%) |
Jul 03, 2019 | 12.32 | 12.48 | 12.32 | 12.32 | 1,275 | +0.00(+0.00%) |
Jul 02, 2019 | 12.68 | 12.76 | 12.32 | 12.32 | 1,610 | +0.00(+0.00%) |
Jul 01, 2019 | 12.44 | 12.48 | 12.32 | 12.32 | 1,597 | +0.00(+0.00%) |
Jun 28, 2019 | 12.40 | 12.52 | 12.32 | 12.32 | 3,125 | -0.04(-0.32%) |
Jun 27, 2019 | 12.48 | 12.48 | 12.36 | 12.36 | 908 | +0.04(+0.32%) |
Jun 26, 2019 | 12.52 | 12.64 | 12.32 | 12.32 | 4,022 | +0.00(+0.00%) |
Jun 25, 2019 | 12.40 | 12.40 | 12.32 | 12.32 | 1,546 | +0.00(+0.00%) |
Jun 24, 2019 | 12.40 | 12.48 | 12.32 | 12.32 | 3,464 | -0.04(-0.32%) |
Jun 21, 2019 | 12.32 | 12.52 | 12.32 | 12.36 | 6,600 | +0.04(+0.32%) |
Jun 20, 2019 | 12.40 | 12.56 | 12.32 | 12.32 | 5,785 | -0.08(-0.65%) |
Jun 19, 2019 | 12.21 | 12.40 | 12.21 | 12.40 | 2,383 | +0.16(+1.31%) |
Jun 18, 2019 | 12.48 | 12.50 | 12.24 | 12.24 | 6,639 | -0.08(-0.65%) |
Jun 17, 2019 | 12.16 | 12.40 | 12.16 | 12.32 | 4,862 | +0.04(+0.33%) |
Jun 14, 2019 | 12.48 | 12.48 | 12.28 | 12.28 | 2,800 | -0.04(-0.32%) |
Jun 13, 2019 | 12.24 | 12.44 | 12.08 | 12.32 | 5,680 | -0.08(-0.65%) |
Jun 12, 2019 | 12.28 | 12.40 | 12.28 | 12.40 | 2,563 | +0.08(+0.65%) |
Jun 11, 2019 | 12.40 | 12.63 | 12.32 | 12.32 | 2,141 | +0.00(+0.00%) |
Jun 10, 2019 | 12.24 | 12.64 | 12.24 | 12.32 | 12,182 | +0.00(+0.00%) |
Jun 07, 2019 | 12.40 | 12.44 | 12.32 | 12.32 | 2,400 | +0.04(+0.33%) |
Jun 06, 2019 | 12.24 | 12.41 | 12.24 | 12.28 | 547 | -0.04(-0.32%) |
Jun 05, 2019 | 12.28 | 12.40 | 12.26 | 12.32 | 3,413 | +0.00(+0.00%) |
Jun 04, 2019 | 12.52 | 12.52 | 12.32 | 12.32 | 5,845 | -0.20(-1.60%) |
Jun 03, 2019 | 12.44 | 12.60 | 12.44 | 12.52 | 6,573 | -0.04(-0.32%) |
May 31, 2019 | 12.71 | 12.71 | 12.56 | 12.56 | 3,425 | -0.16(-1.26%) |
May 30, 2019 | 12.80 | 12.92 | 12.72 | 12.72 | 6,746 | +0.00(+0.00%) |
May 29, 2019 | 12.64 | 12.84 | 12.64 | 12.72 | 6,202 | +0.00(+0.00%) |
May 28, 2019 | 12.84 | 12.92 | 12.72 | 12.72 | 2,609 | +0.00(+0.00%) |
May 24, 2019 | 12.76 | 12.84 | 12.72 | 12.72 | 4,325 | +0.00(+0.00%) |
May 23, 2019 | 12.68 | 12.88 | 12.56 | 12.72 | 4,390 | +0.00(+0.00%) |
May 22, 2019 | 12.68 | 13.06 | 12.52 | 12.72 | 4,605 | +0.00(+0.00%) |
May 21, 2019 | 12.96 | 13.04 | 12.72 | 12.72 | 4,647 | -0.16(-1.24%) |
May 20, 2019 | 13.00 | 13.13 | 12.56 | 12.88 | 16,507 | -0.32(-2.42%) |
May 17, 2019 | 13.12 | 13.36 | 13.00 | 13.20 | 9,550 | +0.04(+0.30%) |
May 16, 2019 | 13.12 | 13.31 | 13.00 | 13.16 | 8,245 | +0.00(+0.00%) |
May 15, 2019 | 14.44 | 14.56 | 12.84 | 13.16 | 8,457 | +0.16(+1.23%) |
May 14, 2019 | 12.76 | 13.16 | 12.72 | 13.00 | 15,568 | +0.12(+0.93%) |
May 13, 2019 | 13.08 | 13.27 | 12.80 | 12.88 | 5,917 | -0.20(-1.53%) |
May 10, 2019 | 12.76 | 13.29 | 12.76 | 13.08 | 6,450 | +0.28(+2.19%) |
May 09, 2019 | 12.92 | 13.00 | 12.80 | 12.80 | 1,234 | -0.20(-1.54%) |
May 08, 2019 | 13.24 | 13.24 | 13.00 | 13.00 | 1,284 | -0.12(-0.91%) |
May 07, 2019 | 13.24 | 13.56 | 13.12 | 13.12 | 1,770 | -0.16(-1.20%) |
May 06, 2019 | 13.60 | 13.60 | 13.28 | 13.28 | 5,288 | -0.32(-2.35%) |
May 03, 2019 | 13.24 | 13.80 | 13.20 | 13.60 | 9,375 | +0.28(+2.10%) |
May 02, 2019 | 13.40 | 13.69 | 13.28 | 13.32 | 3,939 | -0.44(-3.20%) |