Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.59 | 11.59 | 11.54 | 11.59 | 5,445 | +0.06(+0.52%) |
Apr 29, 2020 | 11.49 | 11.81 | 11.49 | 11.53 | 10,413 | +0.04(+0.34%) |
Apr 28, 2020 | 11.39 | 11.55 | 11.39 | 11.49 | 12,415 | +0.03(+0.26%) |
Apr 27, 2020 | 11.52 | 11.58 | 11.33 | 11.46 | 11,033 | -0.14(-1.19%) |
Apr 24, 2020 | 11.79 | 11.82 | 11.60 | 11.60 | 9,622 | -0.27(-2.25%) |
Apr 23, 2020 | 11.78 | 11.88 | 11.78 | 11.87 | 7,376 | +0.00(+0.00%) |
Apr 22, 2020 | 11.91 | 11.92 | 11.87 | 11.87 | 1,981 | -0.04(-0.36%) |
Apr 21, 2020 | 11.92 | 11.93 | 11.86 | 11.91 | 2,143 | -0.04(-0.36%) |
Apr 20, 2020 | 12.03 | 12.03 | 11.96 | 11.96 | 3,901 | -0.08(-0.65%) |
Apr 17, 2020 | 12.03 | 12.03 | 11.98 | 12.03 | 6,608 | +0.00(+0.03%) |
Apr 16, 2020 | 11.93 | 12.05 | 11.90 | 12.03 | 2,780 | +0.00(+0.04%) |
Apr 15, 2020 | 12.02 | 12.06 | 11.89 | 12.02 | 9,372 | +0.00(+0.02%) |
Apr 14, 2020 | 12.09 | 12.32 | 12.00 | 12.02 | 4,532 | +0.07(+0.56%) |
Apr 13, 2020 | 12.16 | 12.16 | 11.91 | 11.96 | 23,115 | -0.10(-0.86%) |
Apr 09, 2020 | 11.86 | 12.19 | 11.86 | 12.06 | 6,859 | +0.22(+1.89%) |
Apr 08, 2020 | 11.82 | 11.88 | 11.78 | 11.83 | 5,318 | +0.05(+0.44%) |
Apr 07, 2020 | 11.70 | 11.80 | 11.70 | 11.78 | 3,535 | +0.15(+1.33%) |
Apr 06, 2020 | 11.80 | 11.80 | 11.61 | 11.63 | 759 | -0.00(-0.01%) |
Apr 03, 2020 | 11.54 | 11.63 | 11.03 | 11.63 | 10,464 | +0.05(+0.44%) |
Apr 02, 2020 | 11.50 | 11.59 | 11.47 | 11.58 | 8,897 | +0.01(+0.12%) |
Apr 01, 2020 | 11.83 | 11.84 | 11.55 | 11.57 | 9,190 | -0.43(-3.60%) |
Mar 31, 2020 | 12.13 | 12.14 | 11.97 | 12.00 | 12,230 | -0.22(-1.76%) |
Mar 30, 2020 | 11.72 | 12.21 | 11.72 | 12.21 | 11,322 | +0.37(+3.12%) |
Mar 27, 2020 | 11.59 | 12.01 | 11.59 | 11.84 | 19,998 | +0.04(+0.36%) |
Mar 26, 2020 | 11.27 | 11.89 | 11.27 | 11.80 | 11,614 | +0.50(+4.41%) |
Mar 25, 2020 | 10.63 | 11.42 | 10.61 | 11.30 | 42,862 | +0.55(+5.12%) |
Mar 24, 2020 | 10.86 | 10.86 | 10.42 | 10.75 | 10,223 | +0.35(+3.39%) |
Mar 23, 2020 | 10.67 | 10.67 | 9.908 | 10.40 | 21,621 | -0.34(-3.20%) |
Mar 20, 2020 | 10.19 | 10.97 | 10.19 | 10.74 | 26,741 | +0.14(+1.37%) |
Mar 19, 2020 | 10.41 | 10.87 | 9.057 | 10.60 | 103,027 | -0.08(-0.71%) |
Mar 18, 2020 | 10.82 | 10.95 | 10.47 | 10.67 | 27,004 | -1.02(-8.75%) |
Mar 17, 2020 | 11.65 | 11.99 | 11.32 | 11.70 | 36,932 | +0.11(+0.97%) |
Mar 16, 2020 | 11.49 | 12.29 | 11.18 | 11.59 | 5,130 | -0.04(-0.37%) |
Mar 13, 2020 | 12.20 | 12.57 | 11.40 | 11.63 | 40,810 | +0.13(+1.12%) |
Mar 12, 2020 | 12.55 | 12.55 | 11.50 | 11.50 | 8,855 | -1.33(-10.36%) |
Mar 11, 2020 | 13.02 | 13.36 | 12.78 | 12.83 | 18,181 | -0.27(-2.09%) |
Mar 10, 2020 | 13.21 | 13.30 | 12.94 | 13.10 | 3,900 | -0.09(-0.71%) |
Mar 09, 2020 | 13.08 | 13.24 | 13.00 | 13.20 | 34,581 | +0.11(+0.88%) |
Mar 06, 2020 | 13.06 | 13.08 | 13.04 | 13.08 | 3,615 | +0.01(+0.04%) |
Mar 05, 2020 | 13.12 | 13.14 | 13.04 | 13.08 | 2,037 | -0.02(-0.13%) |
Mar 04, 2020 | 13.09 | 13.12 | 13.05 | 13.09 | 8,448 | -0.01(-0.11%) |
Mar 03, 2020 | 13.11 | 13.12 | 13.09 | 13.11 | 5,234 | -0.02(-0.17%) |
Mar 02, 2020 | 13.00 | 13.13 | 13.00 | 13.13 | 22,933 | +0.10(+0.74%) |
Feb 28, 2020 | 13.11 | 13.11 | 12.95 | 13.03 | 28,337 | +0.01(+0.10%) |
Feb 27, 2020 | 13.03 | 13.11 | 12.95 | 13.02 | 18,750 | -0.04(-0.30%) |
Feb 26, 2020 | 13.03 | 13.08 | 12.98 | 13.06 | 5,836 | +0.00(+0.00%) |
Feb 25, 2020 | 13.04 | 13.09 | 13.00 | 13.06 | 44,164 | +0.06(+0.49%) |
Feb 24, 2020 | 13.12 | 13.12 | 12.97 | 13.00 | 7,215 | -0.12(-0.88%) |
Feb 21, 2020 | 13.03 | 13.12 | 13.02 | 13.11 | 9,562 | +0.12(+0.89%) |
Feb 20, 2020 | 12.96 | 13.03 | 12.96 | 13.00 | 4,832 | +0.03(+0.24%) |
Feb 19, 2020 | 12.97 | 12.99 | 12.95 | 12.96 | 1,432 | +0.05(+0.39%) |
Feb 18, 2020 | 12.93 | 13.03 | 12.91 | 12.91 | 7,003 | +0.00(+0.00%) |
Feb 14, 2020 | 12.96 | 13.08 | 12.91 | 12.91 | 18,192 | -0.04(-0.33%) |
Feb 13, 2020 | 12.97 | 13.00 | 12.93 | 12.96 | 19,049 | -0.03(-0.20%) |
Feb 12, 2020 | 12.98 | 13.03 | 12.96 | 12.98 | 31,386 | +0.00(+0.00%) |
Feb 11, 2020 | 12.96 | 13.03 | 12.96 | 12.98 | 14,650 | +0.03(+0.20%) |
Feb 10, 2020 | 13.05 | 13.07 | 12.96 | 12.96 | 2,412 | +0.00(+0.00%) |
Feb 07, 2020 | 13.01 | 13.04 | 12.96 | 12.96 | 6,781 | -0.01(-0.07%) |
Feb 06, 2020 | 13.00 | 13.03 | 12.97 | 12.97 | 6,423 | -0.00(-0.01%) |
Feb 05, 2020 | 13.04 | 13.04 | 12.97 | 12.97 | 575 | -0.03(-0.24%) |
Feb 04, 2020 | 13.04 | 13.04 | 12.99 | 13.00 | 5,646 | -0.01(-0.08%) |
Feb 03, 2020 | 12.98 | 13.01 | 12.97 | 13.01 | 4,717 | +0.00(+0.03%) |
Jan 31, 2020 | 13.00 | 13.01 | 12.91 | 13.00 | 10,055 | +0.05(+0.42%) |
Jan 30, 2020 | 12.96 | 13.01 | 12.95 | 12.95 | 9,626 | -0.01(-0.06%) |
Jan 29, 2020 | 12.90 | 12.96 | 12.89 | 12.96 | 2,506 | +0.02(+0.13%) |
Jan 28, 2020 | 12.87 | 12.94 | 12.85 | 12.94 | 9,270 | +0.03(+0.27%) |
Jan 27, 2020 | 12.92 | 12.93 | 12.89 | 12.91 | 7,420 | -0.02(-0.12%) |
Jan 24, 2020 | 12.89 | 12.95 | 12.89 | 12.92 | 935 | +0.01(+0.12%) |
Jan 23, 2020 | 12.85 | 12.91 | 12.79 | 12.91 | 33,414 | +0.04(+0.33%) |
Jan 22, 2020 | 13.02 | 13.02 | 12.79 | 12.86 | 19,176 | -0.01(-0.08%) |
Jan 21, 2020 | 12.97 | 13.01 | 12.79 | 12.87 | 4,867 | -0.08(-0.65%) |
Jan 17, 2020 | 12.88 | 13.02 | 12.79 | 12.96 | 4,793 | +0.06(+0.46%) |
Jan 16, 2020 | 12.87 | 12.90 | 12.87 | 12.90 | 4,975 | +0.00(+0.01%) |
Jan 15, 2020 | 12.91 | 12.98 | 12.75 | 12.90 | 14,138 | +0.04(+0.35%) |
Jan 14, 2020 | 12.82 | 12.86 | 12.82 | 12.85 | 3,264 | +0.07(+0.58%) |
Jan 13, 2020 | 12.72 | 12.79 | 12.72 | 12.78 | 17,238 | +0.07(+0.54%) |
Jan 10, 2020 | 12.69 | 12.78 | 12.68 | 12.71 | 21,454 | +0.00(+0.00%) |
Jan 09, 2020 | 12.70 | 12.80 | 12.70 | 12.71 | 26,594 | -0.04(-0.33%) |
Jan 08, 2020 | 12.75 | 12.77 | 12.72 | 12.75 | 19,562 | +0.05(+0.38%) |
Jan 07, 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 509 | -0.01(-0.04%) |
Jan 06, 2020 | 12.79 | 12.79 | 12.70 | 12.71 | 11,094 | -0.05(-0.40%) |
Jan 03, 2020 | 12.79 | 12.80 | 12.73 | 12.76 | 2,227 | -0.03(-0.27%) |
Jan 02, 2020 | 12.62 | 12.86 | 12.62 | 12.79 | 18,413 | +0.17(+1.35%) |
Dec 31, 2019 | 12.73 | 12.73 | 12.56 | 12.62 | 4,572 | -0.03(-0.27%) |
Dec 30, 2019 | 12.47 | 12.66 | 12.47 | 12.66 | 24,637 | +0.12(+0.92%) |
Dec 27, 2019 | 12.52 | 12.71 | 12.42 | 12.54 | 48,907 | -0.16(-1.28%) |
Dec 26, 2019 | 12.76 | 12.76 | 12.69 | 12.70 | 8,786 | -0.04(-0.30%) |
Dec 24, 2019 | 12.76 | 12.76 | 12.73 | 12.74 | 4,925 | +0.04(+0.30%) |
Dec 23, 2019 | 12.76 | 12.76 | 12.70 | 12.70 | 8,469 | +0.07(+0.53%) |
Dec 20, 2019 | 12.53 | 12.64 | 12.53 | 12.64 | 21,462 | +0.09(+0.75%) |
Dec 19, 2019 | 12.58 | 12.58 | 12.47 | 12.54 | 13,294 | -0.08(-0.61%) |
Dec 18, 2019 | 12.57 | 12.63 | 12.49 | 12.62 | 17,652 | +0.10(+0.82%) |
Dec 17, 2019 | 12.53 | 12.58 | 12.42 | 12.52 | 6,104 | -0.01(-0.07%) |
Dec 16, 2019 | 12.55 | 12.64 | 12.48 | 12.53 | 17,863 | -0.03(-0.27%) |
Dec 13, 2019 | 12.52 | 12.56 | 12.43 | 12.56 | 9,148 | +0.05(+0.41%) |
Dec 12, 2019 | 12.46 | 12.58 | 12.19 | 12.51 | 15,460 | +0.05(+0.41%) |
Dec 11, 2019 | 12.46 | 12.69 | 12.36 | 12.46 | 46,914 | +0.10(+0.83%) |
Dec 10, 2019 | 12.30 | 12.53 | 12.22 | 12.36 | 8,355 | -0.01(-0.07%) |
Dec 09, 2019 | 12.29 | 12.39 | 12.19 | 12.36 | 979,326 | +0.11(+0.90%) |
Dec 06, 2019 | 12.31 | 12.35 | 12.21 | 12.25 | 5,997 | -0.02(-0.14%) |
Dec 05, 2019 | 12.39 | 12.39 | 12.27 | 12.27 | 5,653 | -0.10(-0.82%) |
Dec 04, 2019 | 12.37 | 12.39 | 12.33 | 12.37 | 12,044 | -0.01(-0.07%) |
Dec 03, 2019 | 12.36 | 12.48 | 12.19 | 12.38 | 10,351 | +0.03(+0.28%) |
Dec 02, 2019 | 12.41 | 12.50 | 12.25 | 12.35 | 5,768 | -0.05(-0.41%) |
Nov 29, 2019 | 12.46 | 12.50 | 12.40 | 12.40 | 3,292 | -0.02(-0.14%) |
Nov 27, 2019 | 12.41 | 12.50 | 12.41 | 12.41 | 3,528 | -0.02(-0.14%) |
Nov 26, 2019 | 12.43 | 12.49 | 12.41 | 12.43 | 38,559 | +0.00(+0.01%) |
Nov 25, 2019 | 12.42 | 12.43 | 12.42 | 12.43 | 1,485 | -0.00(-0.01%) |
Nov 22, 2019 | 12.44 | 12.46 | 12.42 | 12.43 | 4,821 | -0.03(-0.20%) |
Nov 21, 2019 | 12.27 | 12.46 | 12.27 | 12.46 | 725,570 | +0.21(+1.74%) |
Nov 20, 2019 | 12.10 | 12.24 | 12.08 | 12.24 | 11,445 | +0.09(+0.70%) |
Nov 19, 2019 | 12.17 | 12.24 | 12.11 | 12.16 | 8,039 | +0.00(+0.01%) |
Nov 18, 2019 | 12.14 | 12.22 | 12.07 | 12.16 | 16,318 | +0.02(+0.13%) |
Nov 15, 2019 | 12.14 | 12.15 | 12.07 | 12.14 | 10,231 | +0.00(+0.04%) |
Nov 14, 2019 | 12.09 | 12.19 | 12.09 | 12.14 | 3,528 | +0.09(+0.74%) |
Nov 13, 2019 | 12.12 | 12.14 | 12.04 | 12.05 | 27,165 | -0.09(-0.76%) |
Nov 12, 2019 | 12.16 | 12.16 | 12.08 | 12.14 | 1,672 | +0.01(+0.06%) |
Nov 11, 2019 | 12.04 | 12.13 | 12.04 | 12.13 | 6,790 | +0.05(+0.39%) |
Nov 08, 2019 | 12.15 | 12.19 | 12.09 | 12.09 | 1,179 | +0.00(+0.03%) |
Nov 07, 2019 | 12.04 | 12.10 | 12.04 | 12.08 | 19,319 | -0.01(-0.07%) |
Nov 06, 2019 | 12.02 | 12.25 | 12.00 | 12.09 | 7,084 | +0.06(+0.49%) |
Nov 05, 2019 | 11.99 | 12.03 | 11.99 | 12.03 | 1,970 | +0.03(+0.21%) |
Nov 04, 2019 | 11.96 | 12.05 | 11.96 | 12.01 | 12,842 | +0.00(+0.00%) |
Nov 01, 2019 | 12.00 | 12.04 | 12.00 | 12.01 | 4,245 | -0.02(-0.14%) |
Oct 31, 2019 | 12.00 | 12.02 | 12.00 | 12.02 | 3,309 | +0.03(+0.28%) |
Oct 30, 2019 | 11.94 | 11.99 | 11.90 | 11.99 | 3,467 | +0.07(+0.59%) |
Oct 29, 2019 | 11.89 | 11.93 | 11.89 | 11.92 | 1,688 | +0.03(+0.26%) |
Oct 28, 2019 | 12.06 | 12.06 | 11.89 | 11.89 | 7,135 | -0.13(-1.06%) |
Oct 25, 2019 | 12.06 | 12.13 | 12.02 | 12.02 | 12,265 | -0.09(-0.77%) |
Oct 24, 2019 | 12.11 | 12.14 | 12.05 | 12.11 | 14,956 | +0.02(+0.14%) |
Oct 23, 2019 | 12.11 | 12.18 | 12.08 | 12.09 | 9,167 | +0.03(+0.21%) |
Oct 22, 2019 | 12.12 | 12.15 | 12.07 | 12.07 | 22,463 | -0.07(-0.56%) |
Oct 21, 2019 | 12.13 | 12.18 | 12.12 | 12.13 | 7,766 | +0.01(+0.07%) |
Oct 18, 2019 | 12.12 | 12.13 | 12.12 | 12.13 | 9,434 | -0.01(-0.07%) |
Oct 17, 2019 | 12.12 | 12.21 | 12.12 | 12.13 | 10,998 | -0.01(-0.07%) |
Oct 16, 2019 | 12.13 | 12.18 | 12.00 | 12.14 | 15,624 | +0.09(+0.77%) |
Oct 15, 2019 | 12.12 | 12.15 | 12.03 | 12.05 | 8,638 | -0.01(-0.07%) |
Oct 14, 2019 | 12.06 | 12.06 | 12.06 | 12.06 | 20 | +0.00(+0.00%) |
Oct 11, 2019 | 12.04 | 12.07 | 12.03 | 12.06 | 6,604 | -0.08(-0.64%) |
Oct 10, 2019 | 12.13 | 12.13 | 12.13 | 12.13 | 655 | +0.01(+0.08%) |
Oct 09, 2019 | 12.10 | 12.15 | 12.07 | 12.13 | 19,467 | +0.01(+0.07%) |
Oct 08, 2019 | 12.17 | 12.18 | 12.08 | 12.12 | 7,221 | -0.00(-0.01%) |
Oct 07, 2019 | 12.10 | 12.14 | 12.07 | 12.12 | 22,257 | -0.01(-0.06%) |
Oct 04, 2019 | 12.25 | 12.25 | 12.07 | 12.13 | 25,190 | -0.08(-0.66%) |
Oct 03, 2019 | 12.21 | 12.21 | 12.13 | 12.21 | 13,397 | +0.06(+0.47%) |
Oct 02, 2019 | 12.16 | 12.16 | 12.10 | 12.15 | 3,728 | +0.06(+0.48%) |
Oct 01, 2019 | 12.18 | 12.18 | 12.08 | 12.09 | 2,710 | -0.14(-1.18%) |
Sep 30, 2019 | 12.23 | 12.24 | 12.03 | 12.24 | 6,137 | -0.01(-0.07%) |
Sep 27, 2019 | 12.20 | 12.24 | 12.05 | 12.24 | 2,838 | -0.02(-0.14%) |
Sep 26, 2019 | 11.99 | 12.26 | 11.93 | 12.26 | 17,310 | +0.26(+2.18%) |
Sep 25, 2019 | 11.96 | 12.00 | 11.96 | 12.00 | 14,390 | -0.02(-0.14%) |
Sep 24, 2019 | 12.06 | 12.06 | 11.94 | 12.02 | 12,106 | +0.01(+0.07%) |
Sep 23, 2019 | 11.91 | 12.21 | 11.91 | 12.01 | 23,047 | +0.10(+0.85%) |
Sep 20, 2019 | 11.85 | 11.91 | 11.85 | 11.91 | 7,450 | +0.00(+0.00%) |
Sep 19, 2019 | 11.71 | 11.91 | 11.71 | 11.91 | 22,276 | +0.09(+0.79%) |
Sep 18, 2019 | 11.80 | 11.86 | 11.77 | 11.81 | 38,102 | +0.03(+0.22%) |
Sep 17, 2019 | 11.58 | 11.79 | 11.58 | 11.79 | 318,838 | +0.23(+1.98%) |
Sep 16, 2019 | 11.66 | 11.66 | 11.47 | 11.56 | 9,585 | -0.06(-0.51%) |
Sep 13, 2019 | 11.68 | 11.68 | 11.54 | 11.62 | 27,792 | -0.06(-0.54%) |
Sep 12, 2019 | 11.78 | 11.79 | 11.68 | 11.68 | 27,431 | -0.09(-0.79%) |
Sep 11, 2019 | 11.77 | 11.79 | 11.77 | 11.77 | 12,771 | -0.02(-0.14%) |
Sep 10, 2019 | 11.82 | 11.83 | 11.79 | 11.79 | 16,379 | -0.05(-0.39%) |
Sep 09, 2019 | 11.84 | 11.84 | 11.82 | 11.84 | 13,706 | -0.05(-0.39%) |
Sep 06, 2019 | 11.86 | 11.88 | 11.86 | 11.88 | 6,639 | +0.02(+0.13%) |
Sep 05, 2019 | 11.87 | 11.87 | 11.84 | 11.87 | 39,515 | -0.03(-0.28%) |
Sep 04, 2019 | 11.93 | 11.92 | 11.90 | 11.90 | 1,975 | +0.00(+0.00%) |
Sep 03, 2019 | 11.92 | 11.95 | 11.89 | 11.90 | 38,999 | +0.01(+0.07%) |
Aug 30, 2019 | 11.92 | 11.93 | 11.89 | 11.89 | 6,876 | +0.00(+0.00%) |
Aug 29, 2019 | 11.88 | 11.94 | 11.87 | 11.89 | 60,084 | -0.01(-0.11%) |
Aug 28, 2019 | 11.89 | 11.92 | 11.89 | 11.90 | 29,003 | +0.00(+0.02%) |
Aug 27, 2019 | 11.88 | 11.90 | 11.88 | 11.90 | 1,810 | +0.03(+0.23%) |
Aug 26, 2019 | 11.85 | 11.90 | 11.85 | 11.88 | 38,553 | -0.02(-0.14%) |
Aug 23, 2019 | 11.88 | 11.90 | 11.84 | 11.89 | 20,274 | -0.01(-0.11%) |
Aug 22, 2019 | 11.88 | 11.90 | 11.88 | 11.90 | 73,345 | +0.01(+0.11%) |
Aug 21, 2019 | 11.88 | 11.92 | 11.88 | 11.89 | 36,473 | +0.02(+0.14%) |
Aug 20, 2019 | 11.87 | 11.96 | 11.87 | 11.88 | 26,750 | -0.03(-0.21%) |
Aug 19, 2019 | 11.84 | 11.90 | 11.84 | 11.90 | 18,532 | +0.04(+0.36%) |
Aug 16, 2019 | 11.87 | 11.90 | 11.85 | 11.86 | 9,010 | -0.03(-0.21%) |
Aug 15, 2019 | 11.89 | 11.93 | 11.88 | 11.88 | 23,039 | +0.02(+0.14%) |
Aug 14, 2019 | 11.95 | 11.95 | 11.85 | 11.87 | 18,943 | +0.02(+0.18%) |
Aug 13, 2019 | 11.84 | 11.92 | 11.83 | 11.85 | 14,534 | -0.02(-0.14%) |
Aug 12, 2019 | 11.90 | 11.90 | 11.86 | 11.86 | 8,411 | +0.01(+0.07%) |
Aug 09, 2019 | 11.78 | 11.86 | 11.78 | 11.85 | 34,707 | +0.03(+0.28%) |
Aug 08, 2019 | 11.83 | 11.85 | 11.81 | 11.82 | 17,993 | -0.01(-0.07%) |
Aug 07, 2019 | 11.82 | 11.84 | 11.81 | 11.83 | 9,139 | +0.03(+0.29%) |
Aug 06, 2019 | 11.79 | 11.81 | 11.76 | 11.80 | 13,382 | +0.01(+0.07%) |
Aug 05, 2019 | 11.79 | 11.82 | 11.79 | 11.79 | 15,663 | -0.01(-0.07%) |
Aug 02, 2019 | 11.77 | 11.80 | 11.76 | 11.80 | 9,508 | +0.03(+0.29%) |
Aug 01, 2019 | 11.78 | 11.82 | 11.75 | 11.76 | 27,897 | -0.01(-0.07%) |
Jul 31, 2019 | 11.77 | 11.80 | 11.74 | 11.77 | 6,539 | -0.01(-0.07%) |
Jul 30, 2019 | 11.74 | 11.80 | 11.74 | 11.78 | 1,717 | +0.03(+0.29%) |
Jul 29, 2019 | 11.74 | 11.76 | 11.74 | 11.74 | 10,944 | +0.01(+0.07%) |
Jul 26, 2019 | 11.73 | 11.76 | 11.73 | 11.74 | 4,397 | +0.01(+0.07%) |
Jul 25, 2019 | 11.73 | 11.76 | 11.73 | 11.73 | 13,143 | -0.02(-0.14%) |
Jul 24, 2019 | 11.78 | 11.78 | 11.73 | 11.74 | 2,708 | -0.03(-0.21%) |
Jul 23, 2019 | 11.74 | 11.78 | 11.71 | 11.77 | 13,686 | +0.01(+0.07%) |
Jul 22, 2019 | 11.78 | 11.78 | 11.74 | 11.76 | 10,672 | -0.02(-0.14%) |
Jul 19, 2019 | 11.75 | 11.79 | 11.75 | 11.78 | 3,446 | -0.03(-0.29%) |
Jul 18, 2019 | 11.72 | 11.81 | 11.70 | 11.81 | 10,233 | +0.08(+0.72%) |
Jul 17, 2019 | 11.72 | 11.76 | 11.70 | 11.73 | 2,535 | +0.00(+0.00%) |
Jul 16, 2019 | 11.63 | 11.78 | 11.63 | 11.73 | 9,663 | -0.02(-0.14%) |
Jul 15, 2019 | 11.62 | 11.75 | 11.62 | 11.74 | 20,369 | +0.03(+0.23%) |
Jul 12, 2019 | 11.72 | 11.72 | 11.72 | 11.72 | 5,111 | +0.05(+0.45%) |
Jul 11, 2019 | 11.66 | 11.74 | 11.66 | 11.67 | 1,396 | +0.00(+0.01%) |
Jul 10, 2019 | 11.66 | 11.66 | 89 | +0.00(+0.00%) | ||
Jul 09, 2019 | 11.66 | 11.69 | 11.62 | 11.66 | 4,709 | -0.01(-0.07%) |
Jul 08, 2019 | 11.61 | 11.72 | 11.60 | 11.67 | 41,670 | +0.03(+0.29%) |
Jul 05, 2019 | 11.62 | 11.67 | 11.59 | 11.64 | 3,813 | -0.04(-0.36%) |
Jul 03, 2019 | 11.64 | 11.68 | 11.64 | 11.68 | 5,362 | +0.00(+0.00%) |
Jul 02, 2019 | 11.62 | 11.68 | 11.62 | 11.68 | 13,057 | +0.02(+0.14%) |
Jul 01, 2019 | 11.59 | 11.66 | 11.57 | 11.66 | 20,972 | +0.05(+0.43%) |
Jun 28, 2019 | 11.56 | 11.63 | 11.56 | 11.61 | 14,895 | +0.03(+0.22%) |
Jun 27, 2019 | 11.56 | 11.61 | 11.56 | 11.59 | 14,849 | +0.04(+0.36%) |
Jun 26, 2019 | 11.60 | 11.60 | 11.50 | 11.55 | 23,024 | -0.06(-0.51%) |
Jun 25, 2019 | 11.60 | 11.62 | 11.60 | 11.61 | 8,672 | +0.01(+0.07%) |
Jun 24, 2019 | 11.57 | 11.63 | 11.56 | 11.60 | 37,675 | +0.01(+0.11%) |
Jun 21, 2019 | 11.60 | 11.61 | 11.56 | 11.59 | 16,920 | +0.01(+0.11%) |
Jun 20, 2019 | 11.61 | 11.61 | 11.54 | 11.57 | 15,136 | -0.01(-0.07%) |
Jun 19, 2019 | 11.61 | 11.61 | 11.58 | 11.58 | 20,259 | -0.03(-0.22%) |
Jun 18, 2019 | 11.64 | 11.64 | 11.61 | 11.61 | 16,730 | -0.02(-0.14%) |
Jun 17, 2019 | 11.62 | 11.66 | 11.62 | 11.62 | 6,166 | -0.02(-0.14%) |
Jun 14, 2019 | 11.62 | 11.65 | 11.62 | 11.64 | 2,979 | -0.00(-0.04%) |
Jun 13, 2019 | 11.64 | 11.65 | 11.62 | 11.64 | 3,871 | +0.00(+0.00%) |
Jun 12, 2019 | 11.63 | 11.65 | 11.63 | 11.64 | 6,685 | -0.04(-0.36%) |
Jun 11, 2019 | 11.64 | 11.69 | 11.64 | 11.69 | 7,079 | +0.06(+0.50%) |
Jun 10, 2019 | 11.67 | 11.72 | 11.61 | 11.63 | 51,270 | -0.06(-0.50%) |
Jun 07, 2019 | 11.67 | 11.79 | 11.65 | 11.69 | 195,916 | +0.08(+0.65%) |
Jun 06, 2019 | 11.62 | 11.63 | 11.59 | 11.61 | 14,881 | +0.02(+0.14%) |
Jun 05, 2019 | 11.60 | 11.63 | 11.59 | 11.59 | 23,716 | +0.00(+0.00%) |
Jun 04, 2019 | 11.63 | 11.63 | 11.58 | 11.59 | 7,585 | -0.02(-0.14%) |
Jun 03, 2019 | 11.56 | 11.64 | 11.56 | 11.61 | 20,893 | +0.03(+0.22%) |
May 31, 2019 | 11.56 | 11.63 | 11.56 | 11.59 | 18,635 | +0.04(+0.36%) |
May 30, 2019 | 11.53 | 11.57 | 11.50 | 11.54 | 18,730 | -0.03(-0.29%) |
May 29, 2019 | 11.57 | 11.60 | 11.57 | 11.58 | 11,854 | +0.03(+0.29%) |
May 28, 2019 | 11.54 | 11.56 | 11.54 | 11.54 | 11,781 | -0.05(-0.43%) |
May 24, 2019 | 11.54 | 11.59 | 11.54 | 11.59 | 47,187 | +0.05(+0.43%) |
May 23, 2019 | 11.55 | 11.58 | 11.54 | 11.54 | 1,768 | +0.03(+0.23%) |
May 22, 2019 | 11.50 | 11.52 | 11.50 | 11.52 | 8,284 | -0.00(-0.01%) |
May 21, 2019 | 11.49 | 11.52 | 11.44 | 11.52 | 14,663 | +0.01(+0.07%) |
May 20, 2019 | 11.50 | 11.53 | 11.47 | 11.51 | 138,197 | +0.01(+0.07%) |
May 17, 2019 | 11.49 | 11.52 | 11.49 | 11.50 | 112,174 | +0.01(+0.07%) |
May 16, 2019 | 11.49 | 11.49 | 11.44 | 11.49 | 13,653 | -0.04(-0.36%) |
May 15, 2019 | 11.54 | 11.54 | 11.50 | 11.54 | 47,692 | -0.01(-0.07%) |
May 14, 2019 | 11.48 | 11.54 | 11.48 | 11.54 | 12,591 | +0.04(+0.33%) |
May 13, 2019 | 11.49 | 11.51 | 11.47 | 11.51 | 22,702 | +0.03(+0.22%) |
May 10, 2019 | 11.49 | 11.49 | 11.45 | 11.48 | 10,539 | -0.03(-0.22%) |
May 09, 2019 | 11.51 | 11.52 | 11.49 | 11.51 | 20,818 | +0.04(+0.36%) |
May 08, 2019 | 11.54 | 11.54 | 11.46 | 11.46 | 11,050 | -0.08(-0.72%) |
May 07, 2019 | 11.54 | 11.55 | 11.52 | 11.55 | 10,892 | -0.02(-0.14%) |
May 06, 2019 | 11.53 | 11.56 | 11.49 | 11.56 | 10,435 | +0.03(+0.29%) |
May 03, 2019 | 11.48 | 11.53 | 11.48 | 11.53 | 40,600 | +0.05(+0.44%) |
May 02, 2019 | 11.43 | 11.50 | 11.42 | 11.48 | 27,228 | +0.05(+0.44%) |