Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.88 | 14.12 | 13.88 | 14.10 | 26,273 | +0.22(+1.61%) |
Jun 29, 2020 | 13.59 | 13.88 | 13.52 | 13.88 | 22,307 | +0.33(+2.41%) |
Jun 26, 2020 | 13.86 | 13.86 | 13.52 | 13.55 | 20,092 | -0.29(-2.11%) |
Jun 25, 2020 | 13.64 | 13.84 | 13.59 | 13.84 | 11,227 | +0.12(+0.87%) |
Jun 24, 2020 | 14.11 | 14.11 | 13.61 | 13.72 | 31,560 | -0.38(-2.71%) |
Jun 23, 2020 | 14.19 | 14.20 | 14.10 | 14.10 | 29,984 | +0.17(+1.20%) |
Jun 22, 2020 | 14.15 | 14.15 | 13.78 | 13.94 | 34,668 | +0.08(+0.59%) |
Jun 19, 2020 | 13.99 | 14.08 | 13.78 | 13.85 | 15,535 | -0.06(-0.43%) |
Jun 18, 2020 | 13.85 | 14.00 | 13.85 | 13.91 | 17,061 | +0.00(+0.00%) |
Jun 17, 2020 | 14.09 | 14.09 | 13.89 | 13.91 | 12,236 | -0.00(-0.00%) |
Jun 16, 2020 | 14.14 | 14.26 | 13.81 | 13.91 | 16,474 | +0.19(+1.41%) |
Jun 15, 2020 | 13.21 | 13.81 | 13.17 | 13.72 | 28,075 | +0.09(+0.64%) |
Jun 12, 2020 | 13.76 | 13.84 | 13.36 | 13.63 | 22,888 | +0.34(+2.54%) |
Jun 11, 2020 | 13.77 | 13.95 | 13.30 | 13.30 | 70,658 | -1.15(-7.95%) |
Jun 10, 2020 | 14.48 | 14.59 | 14.32 | 14.44 | 35,315 | +0.06(+0.43%) |
Jun 09, 2020 | 14.44 | 14.46 | 14.23 | 14.38 | 49,235 | -0.21(-1.42%) |
Jun 08, 2020 | 14.51 | 14.59 | 14.34 | 14.59 | 44,005 | +0.28(+1.98%) |
Jun 05, 2020 | 14.31 | 14.44 | 14.29 | 14.31 | 32,002 | +0.47(+3.37%) |
Jun 04, 2020 | 13.77 | 13.95 | 13.73 | 13.84 | 21,802 | +0.04(+0.29%) |
Jun 03, 2020 | 13.61 | 13.86 | 13.61 | 13.80 | 19,732 | +0.37(+2.74%) |
Jun 02, 2020 | 13.31 | 13.46 | 13.31 | 13.43 | 14,617 | +0.13(+1.01%) |
Jun 01, 2020 | 13.23 | 13.32 | 13.17 | 13.30 | 12,222 | +0.25(+1.89%) |
May 29, 2020 | 13.01 | 13.10 | 12.87 | 13.05 | 9,631 | +0.08(+0.63%) |
May 28, 2020 | 13.25 | 13.31 | 12.97 | 12.97 | 14,774 | -0.28(-2.11%) |
May 27, 2020 | 13.15 | 13.25 | 12.89 | 13.25 | 65,652 | +0.27(+2.10%) |
May 26, 2020 | 13.00 | 13.13 | 12.98 | 12.98 | 28,577 | +0.34(+2.71%) |
May 22, 2020 | 12.67 | 12.67 | 12.55 | 12.63 | 10,978 | -0.03(-0.24%) |
May 21, 2020 | 12.83 | 12.83 | 12.62 | 12.66 | 25,463 | -0.16(-1.24%) |
May 20, 2020 | 12.75 | 12.88 | 12.75 | 12.82 | 8,670 | +0.30(+2.36%) |
May 19, 2020 | 12.58 | 12.74 | 12.49 | 12.53 | 18,453 | -0.04(-0.33%) |
May 18, 2020 | 12.30 | 12.62 | 12.30 | 12.57 | 16,764 | +0.61(+5.06%) |
May 15, 2020 | 11.74 | 11.96 | 11.74 | 11.96 | 6,317 | +0.02(+0.20%) |
May 14, 2020 | 11.67 | 11.97 | 11.48 | 11.94 | 7,319 | +0.14(+1.20%) |
May 13, 2020 | 12.09 | 12.14 | 11.71 | 11.80 | 11,549 | -0.33(-2.70%) |
May 12, 2020 | 12.55 | 12.55 | 12.13 | 12.13 | 15,836 | -0.32(-2.57%) |
May 11, 2020 | 12.43 | 12.49 | 12.33 | 12.45 | 28,352 | +0.08(+0.66%) |
May 08, 2020 | 12.20 | 12.40 | 12.20 | 12.36 | 8,803 | +0.36(+3.02%) |
May 07, 2020 | 12.09 | 12.12 | 12.00 | 12.00 | 17,953 | +0.12(+0.98%) |
May 06, 2020 | 11.99 | 12.05 | 11.89 | 11.89 | 9,075 | +0.00(+0.00%) |
May 05, 2020 | 11.99 | 12.11 | 11.88 | 11.89 | 9,270 | +0.09(+0.75%) |
May 04, 2020 | 11.59 | 11.80 | 11.57 | 11.80 | 8,131 | +0.07(+0.62%) |
May 01, 2020 | 12.00 | 12.00 | 11.66 | 11.72 | 18,435 | -0.53(-4.33%) |
Apr 30, 2020 | 12.48 | 12.48 | 12.20 | 12.26 | 11,614 | -0.23(-1.83%) |
Apr 29, 2020 | 12.30 | 12.55 | 12.30 | 12.48 | 13,783 | +0.47(+3.88%) |
Apr 28, 2020 | 12.24 | 12.30 | 12.02 | 12.02 | 13,442 | -0.03(-0.27%) |
Apr 27, 2020 | 11.91 | 12.06 | 11.83 | 12.05 | 22,704 | +0.33(+2.79%) |
Apr 24, 2020 | 11.63 | 11.76 | 11.51 | 11.72 | 14,706 | +0.18(+1.60%) |
Apr 23, 2020 | 11.51 | 11.75 | 11.51 | 11.54 | 11,256 | +0.01(+0.08%) |
Apr 22, 2020 | 11.35 | 11.54 | 11.35 | 11.53 | 13,457 | +0.38(+3.38%) |
Apr 21, 2020 | 11.39 | 11.39 | 11.11 | 11.15 | 24,621 | -0.49(-4.18%) |
Apr 20, 2020 | 11.69 | 11.83 | 11.62 | 11.64 | 16,290 | -0.21(-1.81%) |
Apr 17, 2020 | 11.83 | 11.93 | 11.73 | 11.85 | 14,085 | +0.32(+2.78%) |
Apr 16, 2020 | 11.59 | 11.60 | 11.48 | 11.53 | 6,440 | +0.06(+0.51%) |
Apr 15, 2020 | 11.62 | 11.62 | 11.39 | 11.47 | 11,777 | -0.43(-3.62%) |
Apr 14, 2020 | 11.69 | 11.91 | 11.69 | 11.91 | 12,750 | +0.44(+3.81%) |
Apr 13, 2020 | 11.54 | 11.54 | 11.32 | 11.47 | 16,645 | -0.06(-0.48%) |
Apr 09, 2020 | 11.54 | 11.76 | 11.49 | 11.52 | 13,774 | +0.17(+1.49%) |
Apr 08, 2020 | 11.18 | 11.38 | 11.18 | 11.35 | 6,474 | +0.17(+1.55%) |
Apr 07, 2020 | 11.39 | 11.49 | 11.10 | 11.18 | 16,307 | +0.16(+1.45%) |
Apr 06, 2020 | 10.58 | 11.05 | 10.58 | 11.02 | 9,017 | +0.91(+9.03%) |
Apr 03, 2020 | 10.27 | 10.47 | 10.06 | 10.11 | 7,664 | -0.14(-1.33%) |
Apr 02, 2020 | 10.21 | 10.41 | 10.14 | 10.24 | 5,007 | +0.09(+0.86%) |
Apr 01, 2020 | 10.34 | 10.49 | 10.14 | 10.16 | 12,174 | -0.52(-4.88%) |
Mar 31, 2020 | 10.83 | 10.94 | 10.63 | 10.68 | 81,685 | -0.13(-1.16%) |
Mar 30, 2020 | 10.54 | 10.84 | 10.54 | 10.80 | 25,501 | -0.05(-0.44%) |
Mar 27, 2020 | 10.67 | 10.90 | 10.60 | 10.85 | 26,824 | -0.31(-2.79%) |
Mar 26, 2020 | 10.82 | 11.22 | 10.81 | 11.16 | 14,667 | +0.47(+4.41%) |
Mar 25, 2020 | 10.54 | 11.07 | 10.36 | 10.69 | 24,787 | +0.26(+2.54%) |
Mar 24, 2020 | 10.14 | 10.48 | 10.04 | 10.43 | 20,652 | +0.99(+10.54%) |
Mar 23, 2020 | 9.433 | 9.545 | 9.182 | 9.433 | 21,814 | -0.05(-0.50%) |
Mar 20, 2020 | 9.858 | 10.11 | 9.472 | 9.481 | 22,888 | -0.25(-2.59%) |
Mar 19, 2020 | 9.443 | 9.781 | 9.361 | 9.734 | 9,248 | +0.17(+1.83%) |
Mar 18, 2020 | 9.414 | 9.833 | 8.999 | 9.559 | 23,297 | +0.08(+0.81%) |
Mar 17, 2020 | 9.897 | 10.35 | 9.482 | 9.482 | 63,132 | -0.42(-4.20%) |
Mar 16, 2020 | 9.260 | 10.50 | 9.260 | 9.897 | 51,167 | -1.35(-11.98%) |
Mar 13, 2020 | 11.16 | 11.28 | 10.51 | 11.24 | 17,088 | +0.72(+6.84%) |
Mar 12, 2020 | 11.51 | 11.58 | 10.34 | 10.52 | 33,354 | -1.27(-10.75%) |
Mar 11, 2020 | 12.12 | 12.12 | 11.67 | 11.79 | 12,959 | -0.69(-5.55%) |
Mar 10, 2020 | 12.31 | 12.48 | 11.83 | 12.48 | 12,456 | +0.72(+6.16%) |
Mar 09, 2020 | 11.91 | 12.08 | 11.74 | 11.76 | 24,913 | -1.12(-8.73%) |
Mar 06, 2020 | 12.77 | 13.03 | 12.72 | 12.88 | 9,631 | -0.29(-2.20%) |
Mar 05, 2020 | 13.32 | 13.49 | 13.17 | 13.17 | 10,884 | -0.56(-4.11%) |
Mar 04, 2020 | 13.55 | 13.76 | 13.46 | 13.74 | 8,624 | +0.35(+2.60%) |
Mar 03, 2020 | 13.76 | 13.78 | 13.21 | 13.39 | 20,661 | -0.28(-2.05%) |
Mar 02, 2020 | 13.36 | 13.67 | 13.12 | 13.67 | 19,994 | +0.50(+3.81%) |
Feb 28, 2020 | 12.75 | 13.20 | 12.68 | 13.17 | 42,773 | -0.04(-0.27%) |
Feb 27, 2020 | 13.48 | 13.62 | 13.18 | 13.21 | 33,494 | -0.65(-4.69%) |
Feb 26, 2020 | 13.88 | 14.13 | 13.77 | 13.86 | 24,648 | +0.04(+0.26%) |
Feb 25, 2020 | 14.41 | 14.41 | 13.81 | 13.82 | 37,525 | -0.44(-3.10%) |
Feb 24, 2020 | 14.25 | 14.36 | 14.11 | 14.26 | 39,471 | -0.68(-4.56%) |
Feb 21, 2020 | 15.22 | 15.22 | 14.90 | 14.94 | 30,552 | -0.33(-2.18%) |
Feb 20, 2020 | 15.34 | 15.43 | 15.13 | 15.28 | 26,666 | -0.05(-0.35%) |
Feb 19, 2020 | 15.26 | 15.35 | 15.26 | 15.33 | 15,453 | +0.25(+1.63%) |
Feb 18, 2020 | 15.01 | 15.16 | 15.01 | 15.08 | 25,948 | -0.05(-0.35%) |
Feb 14, 2020 | 15.27 | 15.27 | 15.07 | 15.13 | 19,574 | -0.07(-0.48%) |
Feb 13, 2020 | 15.20 | 15.25 | 15.06 | 15.21 | 46,391 | -0.10(-0.63%) |
Feb 12, 2020 | 15.24 | 15.32 | 15.24 | 15.30 | 42,210 | +0.25(+1.67%) |
Feb 11, 2020 | 15.02 | 15.10 | 14.89 | 15.05 | 36,186 | +0.21(+1.40%) |
Feb 10, 2020 | 14.69 | 14.85 | 14.69 | 14.85 | 23,714 | +0.17(+1.15%) |
Feb 07, 2020 | 14.82 | 14.82 | 14.68 | 14.68 | 18,331 | -0.29(-1.94%) |
Feb 06, 2020 | 15.01 | 15.01 | 14.83 | 14.97 | 40,207 | +0.03(+0.19%) |
Feb 05, 2020 | 15.04 | 15.04 | 14.79 | 14.94 | 49,449 | +0.17(+1.17%) |
Feb 04, 2020 | 14.63 | 14.87 | 14.63 | 14.76 | 21,677 | +0.46(+3.25%) |
Feb 03, 2020 | 14.11 | 14.36 | 14.09 | 14.30 | 15,357 | +0.21(+1.52%) |
Jan 31, 2020 | 14.35 | 14.36 | 14.08 | 14.09 | 6,421 | -0.28(-1.97%) |
Jan 30, 2020 | 14.35 | 14.44 | 14.22 | 14.37 | 24,814 | -0.08(-0.55%) |
Jan 29, 2020 | 14.51 | 14.51 | 14.42 | 14.45 | 29,926 | -0.06(-0.42%) |
Jan 28, 2020 | 14.30 | 14.54 | 14.30 | 14.51 | 20,446 | +0.19(+1.31%) |
Jan 27, 2020 | 14.30 | 14.32 | 14.15 | 14.32 | 24,919 | -0.32(-2.18%) |
Jan 24, 2020 | 14.88 | 14.88 | 14.58 | 14.64 | 16,985 | -0.17(-1.14%) |
Jan 23, 2020 | 14.78 | 14.82 | 14.62 | 14.81 | 15,740 | -0.01(-0.10%) |
Jan 22, 2020 | 14.96 | 14.97 | 14.80 | 14.82 | 10,648 | -0.01(-0.04%) |
Jan 21, 2020 | 15.01 | 15.01 | 14.80 | 14.83 | 37,574 | -0.17(-1.12%) |
Jan 17, 2020 | 14.97 | 14.99 | 14.91 | 14.99 | 10,253 | +0.11(+0.74%) |
Jan 16, 2020 | 14.90 | 14.90 | 14.82 | 14.89 | 23,356 | +0.14(+0.92%) |
Jan 15, 2020 | 14.82 | 14.82 | 14.72 | 14.75 | 28,298 | -0.11(-0.74%) |
Jan 14, 2020 | 14.88 | 14.95 | 14.80 | 14.86 | 29,075 | +0.04(+0.29%) |
Jan 13, 2020 | 14.73 | 14.85 | 14.69 | 14.82 | 27,072 | +0.24(+1.62%) |
Jan 10, 2020 | 14.71 | 14.72 | 14.58 | 14.58 | 19,470 | -0.05(-0.33%) |
Jan 09, 2020 | 14.71 | 14.75 | 14.58 | 14.63 | 36,321 | +0.03(+0.20%) |
Jan 08, 2020 | 14.60 | 14.63 | 14.46 | 14.60 | 28,576 | +0.11(+0.73%) |
Jan 07, 2020 | 14.52 | 14.54 | 14.43 | 14.49 | 19,749 | +0.10(+0.70%) |
Jan 06, 2020 | 14.30 | 14.39 | 14.19 | 14.39 | 12,560 | -0.00(-0.01%) |
Jan 03, 2020 | 14.48 | 14.48 | 14.33 | 14.39 | 30,966 | -0.21(-1.45%) |
Jan 02, 2020 | 14.48 | 14.61 | 14.43 | 14.61 | 17,332 | +0.32(+2.26%) |
Dec 31, 2019 | 14.27 | 14.29 | 14.26 | 14.28 | 5,903 | +0.06(+0.40%) |
Dec 30, 2019 | 14.44 | 14.44 | 14.21 | 14.23 | 15,510 | -0.07(-0.52%) |
Dec 27, 2019 | 14.41 | 14.41 | 14.30 | 14.30 | 25,494 | -0.04(-0.27%) |
Dec 26, 2019 | 14.33 | 14.36 | 14.28 | 14.34 | 9,778 | +0.09(+0.63%) |
Dec 24, 2019 | 14.30 | 14.30 | 14.21 | 14.25 | 6,867 | +0.02(+0.14%) |
Dec 23, 2019 | 14.17 | 14.28 | 14.17 | 14.23 | 8,901 | +0.02(+0.12%) |
Dec 20, 2019 | 14.29 | 14.29 | 14.19 | 14.21 | 5,411 | +0.03(+0.20%) |
Dec 19, 2019 | 14.14 | 14.23 | 14.14 | 14.18 | 6,404 | +0.01(+0.09%) |
Dec 18, 2019 | 14.19 | 14.19 | 14.13 | 14.17 | 2,981 | +0.00(+0.03%) |
Dec 17, 2019 | 14.09 | 14.17 | 14.09 | 14.17 | 3,070 | +0.05(+0.38%) |
Dec 16, 2019 | 14.12 | 14.20 | 14.08 | 14.11 | 5,797 | +0.12(+0.89%) |
Dec 13, 2019 | 14.06 | 14.18 | 13.98 | 13.99 | 7,284 | -0.02(-0.14%) |
Dec 12, 2019 | 13.97 | 14.01 | 13.90 | 14.01 | 2,594 | +0.24(+1.74%) |
Dec 11, 2019 | 13.60 | 13.78 | 13.60 | 13.77 | 4,604 | +0.19(+1.40%) |
Dec 10, 2019 | 13.53 | 13.62 | 13.53 | 13.58 | 2,194 | +0.02(+0.13%) |
Dec 09, 2019 | 13.61 | 13.66 | 13.56 | 13.56 | 5,133 | -0.05(-0.39%) |
Dec 06, 2019 | 13.53 | 13.61 | 13.53 | 13.61 | 1,352 | +0.21(+1.54%) |
Dec 05, 2019 | 13.48 | 13.48 | 13.41 | 13.41 | 3,858 | -0.03(-0.21%) |
Dec 04, 2019 | 13.38 | 13.50 | 13.38 | 13.43 | 18,794 | +0.13(+0.97%) |
Dec 03, 2019 | 13.33 | 13.33 | 13.18 | 13.30 | 13,053 | -0.20(-1.46%) |
Dec 02, 2019 | 13.65 | 13.66 | 13.47 | 13.50 | 4,770 | -0.09(-0.64%) |
Nov 29, 2019 | 13.68 | 13.68 | 13.59 | 13.59 | 6,243 | -0.15(-1.08%) |
Nov 27, 2019 | 13.68 | 13.74 | 13.68 | 13.74 | 1,664 | +0.04(+0.30%) |
Nov 26, 2019 | 13.65 | 13.71 | 13.65 | 13.70 | 1,945 | +0.00(+0.01%) |
Nov 25, 2019 | 13.62 | 13.69 | 13.59 | 13.69 | 76,012 | +0.20(+1.46%) |
Nov 22, 2019 | 13.51 | 13.51 | 13.47 | 13.50 | 1,248 | +0.02(+0.18%) |
Nov 21, 2019 | 13.45 | 13.49 | 13.43 | 13.47 | 3,568 | -0.03(-0.25%) |
Nov 20, 2019 | 13.65 | 13.65 | 13.45 | 13.51 | 79,885 | -0.15(-1.13%) |
Nov 19, 2019 | 13.79 | 13.79 | 13.63 | 13.66 | 5,569 | -0.04(-0.29%) |
Nov 18, 2019 | 13.76 | 13.76 | 13.65 | 13.70 | 75,017 | -0.04(-0.28%) |
Nov 15, 2019 | 13.72 | 13.79 | 13.72 | 13.74 | 74,402 | +0.12(+0.89%) |
Nov 14, 2019 | 13.66 | 13.66 | 13.59 | 13.62 | 66,691 | -0.07(-0.49%) |
Nov 13, 2019 | 13.80 | 13.80 | 13.68 | 13.68 | 65,382 | -0.13(-0.91%) |
Nov 12, 2019 | 13.89 | 13.91 | 13.81 | 13.81 | 9,089 | -0.05(-0.33%) |
Nov 11, 2019 | 13.79 | 13.89 | 13.78 | 13.86 | 3,968 | -0.04(-0.26%) |
Nov 08, 2019 | 13.82 | 13.92 | 13.81 | 13.89 | 8,324 | +0.02(+0.18%) |
Nov 07, 2019 | 13.92 | 13.93 | 13.84 | 13.87 | 38,830 | +0.22(+1.62%) |
Nov 06, 2019 | 13.71 | 13.77 | 13.65 | 13.65 | 9,327 | -0.11(-0.77%) |
Nov 05, 2019 | 13.74 | 13.84 | 13.74 | 13.75 | 15,012 | +0.05(+0.35%) |
Nov 04, 2019 | 13.50 | 13.71 | 13.50 | 13.70 | 18,725 | +0.29(+2.15%) |
Nov 01, 2019 | 13.36 | 13.43 | 13.35 | 13.42 | 24,245 | +0.33(+2.50%) |
Oct 31, 2019 | 13.24 | 13.24 | 13.02 | 13.09 | 3,879 | -0.15(-1.16%) |
Oct 30, 2019 | 13.20 | 13.24 | 13.14 | 13.24 | 10,795 | +0.01(+0.04%) |
Oct 29, 2019 | 13.32 | 13.32 | 13.23 | 13.24 | 17,695 | -0.09(-0.67%) |
Oct 28, 2019 | 13.30 | 13.35 | 13.30 | 13.33 | 12,134 | +0.15(+1.14%) |
Oct 25, 2019 | 13.01 | 13.20 | 13.01 | 13.18 | 15,608 | +0.20(+1.55%) |
Oct 24, 2019 | 12.99 | 13.05 | 12.96 | 12.97 | 14,174 | +0.07(+0.53%) |
Oct 23, 2019 | 12.93 | 12.94 | 12.83 | 12.91 | 8,873 | -0.06(-0.44%) |
Oct 22, 2019 | 12.91 | 13.00 | 12.89 | 12.96 | 19,263 | +0.06(+0.45%) |
Oct 21, 2019 | 12.97 | 12.97 | 12.89 | 12.91 | 14,209 | +0.07(+0.52%) |
Oct 18, 2019 | 12.89 | 12.89 | 12.78 | 12.84 | 15,088 | -0.07(-0.52%) |
Oct 17, 2019 | 12.91 | 12.94 | 12.86 | 12.91 | 11,026 | +0.09(+0.71%) |
Oct 16, 2019 | 12.84 | 12.91 | 12.80 | 12.81 | 15,567 | -0.00(-0.04%) |
Oct 15, 2019 | 12.69 | 12.86 | 12.69 | 12.82 | 14,097 | +0.18(+1.44%) |
Oct 14, 2019 | 12.62 | 12.65 | 12.62 | 12.64 | 6,313 | -0.07(-0.53%) |
Oct 11, 2019 | 12.56 | 12.76 | 12.56 | 12.70 | 8,636 | +0.35(+2.83%) |
Oct 10, 2019 | 12.43 | 12.45 | 12.31 | 12.35 | 25,128 | +0.12(+1.01%) |
Oct 09, 2019 | 12.19 | 12.23 | 12.16 | 12.23 | 2,795 | +0.11(+0.93%) |
Oct 08, 2019 | 12.23 | 12.23 | 12.11 | 12.12 | 2,773 | -0.23(-1.90%) |
Oct 07, 2019 | 12.30 | 12.41 | 12.30 | 12.35 | 21,912 | -0.03(-0.26%) |
Oct 04, 2019 | 12.29 | 12.39 | 12.28 | 12.39 | 5,931 | +0.09(+0.77%) |
Oct 03, 2019 | 12.18 | 12.29 | 12.05 | 12.29 | 4,395 | +0.09(+0.71%) |
Oct 02, 2019 | 12.40 | 12.40 | 12.12 | 12.20 | 32,940 | -0.24(-1.94%) |
Oct 01, 2019 | 12.60 | 12.71 | 12.43 | 12.45 | 4,842 | -0.18(-1.42%) |
Sep 30, 2019 | 12.62 | 12.66 | 12.58 | 12.62 | 10,967 | +0.02(+0.19%) |
Sep 27, 2019 | 12.71 | 12.71 | 12.60 | 12.60 | 3,954 | -0.10(-0.81%) |
Sep 26, 2019 | 12.69 | 12.71 | 12.58 | 12.70 | 39,406 | +0.11(+0.84%) |
Sep 25, 2019 | 12.59 | 12.60 | 12.47 | 12.60 | 25,034 | +0.01(+0.08%) |
Sep 24, 2019 | 12.87 | 12.87 | 12.56 | 12.59 | 11,901 | -0.23(-1.80%) |
Sep 23, 2019 | 12.78 | 12.84 | 12.78 | 12.82 | 8,487 | -0.01(-0.10%) |
Sep 20, 2019 | 12.98 | 12.98 | 12.81 | 12.83 | 10,197 | -0.10(-0.76%) |
Sep 19, 2019 | 13.00 | 13.08 | 12.93 | 12.93 | 23,672 | -0.02(-0.19%) |
Sep 18, 2019 | 13.03 | 13.03 | 12.91 | 12.95 | 15,328 | -0.03(-0.22%) |
Sep 17, 2019 | 12.97 | 12.98 | 12.93 | 12.98 | 15,057 | -0.10(-0.73%) |
Sep 16, 2019 | 13.20 | 13.20 | 13.02 | 13.08 | 16,603 | -0.12(-0.87%) |
Sep 13, 2019 | 13.12 | 13.22 | 13.12 | 13.19 | 11,342 | +0.12(+0.88%) |
Sep 12, 2019 | 13.09 | 13.14 | 13.01 | 13.08 | 16,051 | +0.05(+0.37%) |
Sep 11, 2019 | 12.91 | 13.03 | 12.88 | 13.03 | 22,116 | +0.15(+1.19%) |
Sep 10, 2019 | 12.76 | 12.88 | 12.76 | 12.88 | 10,091 | +0.13(+1.05%) |
Sep 09, 2019 | 12.69 | 12.75 | 12.63 | 12.74 | 5,541 | +0.19(+1.50%) |
Sep 06, 2019 | 12.58 | 12.58 | 12.53 | 12.55 | 5,202 | +0.06(+0.49%) |
Sep 05, 2019 | 12.41 | 12.56 | 12.41 | 12.49 | 27,974 | +0.33(+2.70%) |
Sep 04, 2019 | 12.12 | 12.18 | 12.11 | 12.16 | 9,494 | +0.26(+2.17%) |
Sep 03, 2019 | 11.91 | 11.95 | 11.90 | 11.91 | 3,728 | -0.12(-1.00%) |
Aug 30, 2019 | 12.15 | 12.15 | 12.03 | 12.03 | 2,601 | +0.06(+0.48%) |
Aug 29, 2019 | 11.89 | 11.98 | 11.89 | 11.97 | 18,635 | +0.18(+1.51%) |
Aug 28, 2019 | 11.63 | 11.82 | 11.63 | 11.79 | 7,390 | +0.08(+0.66%) |
Aug 27, 2019 | 11.82 | 11.82 | 11.69 | 11.71 | 1,093 | -0.01(-0.08%) |
Aug 26, 2019 | 11.80 | 11.80 | 11.71 | 11.72 | 5,684 | +0.11(+0.93%) |
Aug 23, 2019 | 11.95 | 11.97 | 11.62 | 11.62 | 17,169 | -0.43(-3.61%) |
Aug 22, 2019 | 12.04 | 12.09 | 11.97 | 12.05 | 12,198 | -0.04(-0.34%) |
Aug 21, 2019 | 12.09 | 12.12 | 12.08 | 12.09 | 14,347 | +0.08(+0.67%) |
Aug 20, 2019 | 12.10 | 12.10 | 11.99 | 12.01 | 5,891 | -0.06(-0.48%) |
Aug 19, 2019 | 12.04 | 12.11 | 12.03 | 12.07 | 15,650 | +0.15(+1.29%) |
Aug 16, 2019 | 11.74 | 11.92 | 11.74 | 11.92 | 2,393 | +0.33(+2.82%) |
Aug 15, 2019 | 11.72 | 11.72 | 11.55 | 11.59 | 3,244 | -0.15(-1.31%) |
Aug 14, 2019 | 11.90 | 11.90 | 11.73 | 11.74 | 6,093 | -0.45(-3.72%) |
Aug 13, 2019 | 11.96 | 12.27 | 11.87 | 12.20 | 15,797 | +0.22(+1.87%) |
Aug 12, 2019 | 12.05 | 12.05 | 11.96 | 11.97 | 5,944 | -0.21(-1.74%) |
Aug 09, 2019 | 12.30 | 12.30 | 12.13 | 12.19 | 10,093 | -0.15(-1.21%) |
Aug 08, 2019 | 12.25 | 12.34 | 12.23 | 12.33 | 13,356 | +0.17(+1.38%) |
Aug 07, 2019 | 12.08 | 12.17 | 11.99 | 12.17 | 16,272 | +0.08(+0.67%) |
Aug 06, 2019 | 12.13 | 12.14 | 12.00 | 12.09 | 8,917 | +0.09(+0.71%) |
Aug 05, 2019 | 12.16 | 12.16 | 11.96 | 12.00 | 12,397 | -0.36(-2.90%) |
Aug 02, 2019 | 12.50 | 12.50 | 12.30 | 12.36 | 44,016 | -0.23(-1.83%) |
Aug 01, 2019 | 12.87 | 12.96 | 12.59 | 12.59 | 13,663 | -0.22(-1.73%) |
Jul 31, 2019 | 13.03 | 13.03 | 12.79 | 12.81 | 11,015 | -0.19(-1.48%) |
Jul 30, 2019 | 13.00 | 13.05 | 12.97 | 13.00 | 13,806 | -0.09(-0.66%) |
Jul 29, 2019 | 13.07 | 13.11 | 13.05 | 13.09 | 6,354 | -0.08(-0.61%) |
Jul 26, 2019 | 13.10 | 13.18 | 13.10 | 13.17 | 3,017 | +0.09(+0.69%) |
Jul 25, 2019 | 13.24 | 13.24 | 13.08 | 13.08 | 3,812 | -0.23(-1.73%) |
Jul 24, 2019 | 13.15 | 13.35 | 13.15 | 13.31 | 8,584 | +0.14(+1.06%) |
Jul 23, 2019 | 12.93 | 13.18 | 12.93 | 13.17 | 427,845 | +0.28(+2.20%) |
Jul 22, 2019 | 12.91 | 12.97 | 12.89 | 12.89 | 40,992 | -0.02(-0.15%) |
Jul 19, 2019 | 12.88 | 12.96 | 12.88 | 12.91 | 8,116 | +0.09(+0.67%) |
Jul 18, 2019 | 12.79 | 12.82 | 12.76 | 12.82 | 5,044 | +0.00(+0.01%) |
Jul 17, 2019 | 12.91 | 12.93 | 12.82 | 12.82 | 18,194 | -0.11(-0.82%) |
Jul 16, 2019 | 12.88 | 12.94 | 12.87 | 12.93 | 4,809 | +0.06(+0.45%) |
Jul 15, 2019 | 12.88 | 12.88 | 12.86 | 12.87 | 16,351 | +0.01(+0.07%) |
Jul 12, 2019 | 12.78 | 12.87 | 12.78 | 12.86 | 13,319 | +0.16(+1.29%) |
Jul 11, 2019 | 12.70 | 12.75 | 12.69 | 12.69 | 33,650 | -0.01(-0.08%) |
Jul 10, 2019 | 12.74 | 12.82 | 12.69 | 12.70 | 6,008 | +0.01(+0.08%) |
Jul 09, 2019 | 12.65 | 12.69 | 12.62 | 12.69 | 4,523 | -0.03(-0.23%) |
Jul 08, 2019 | 12.77 | 12.77 | 12.68 | 12.72 | 39,636 | -0.14(-1.12%) |
Jul 05, 2019 | 12.83 | 12.87 | 12.73 | 12.87 | 9,573 | -0.03(-0.22%) |
Jul 03, 2019 | 12.93 | 12.93 | 12.83 | 12.90 | 8,012 | +0.01(+0.08%) |
Jul 02, 2019 | 12.92 | 12.94 | 12.83 | 12.89 | 12,074 | -0.03(-0.22%) |