Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.719 | 8.814 | 8.345 | 8.414 | 3,867,115 | -0.49(-5.47%) |
Apr 29, 2020 | 8.492 | 9.153 | 8.406 | 8.901 | 3,550,847 | +0.74(+9.05%) |
Apr 28, 2020 | 7.823 | 8.301 | 7.788 | 8.162 | 4,023,442 | +0.63(+8.43%) |
Apr 27, 2020 | 7.302 | 7.667 | 7.102 | 7.528 | 3,214,665 | +0.27(+3.71%) |
Apr 24, 2020 | 7.171 | 7.371 | 6.963 | 7.258 | 2,610,433 | +0.16(+2.20%) |
Apr 23, 2020 | 7.215 | 7.406 | 7.015 | 7.102 | 1,750,771 | -0.06(-0.85%) |
Apr 22, 2020 | 7.215 | 7.397 | 7.015 | 7.163 | 2,674,387 | +0.14(+1.98%) |
Apr 21, 2020 | 6.737 | 7.145 | 6.722 | 7.023 | 2,268,329 | -0.04(-0.61%) |
Apr 20, 2020 | 6.928 | 7.293 | 6.824 | 7.067 | 2,239,859 | -0.10(-1.33%) |
Apr 17, 2020 | 7.362 | 7.484 | 7.128 | 7.163 | 2,763,670 | +0.19(+2.74%) |
Apr 16, 2020 | 7.171 | 7.241 | 6.780 | 6.971 | 3,237,818 | -0.30(-4.07%) |
Apr 15, 2020 | 7.145 | 7.510 | 7.015 | 7.267 | 2,576,187 | -0.29(-3.80%) |
Apr 14, 2020 | 7.641 | 7.841 | 7.428 | 7.554 | 1,951,900 | +0.07(+0.93%) |
Apr 13, 2020 | 7.945 | 8.040 | 7.336 | 7.484 | 2,893,009 | -0.46(-5.80%) |
Apr 09, 2020 | 7.432 | 8.280 | 7.432 | 7.945 | 5,363,289 | +0.81(+11.33%) |
Apr 08, 2020 | 6.910 | 7.176 | 6.702 | 7.136 | 8,438,880 | +0.41(+6.07%) |
Apr 07, 2020 | 7.389 | 7.545 | 6.624 | 6.728 | 6,332,783 | -0.10(-1.53%) |
Apr 06, 2020 | 6.337 | 6.997 | 6.337 | 6.832 | 3,868,956 | +0.83(+13.75%) |
Apr 03, 2020 | 6.728 | 6.728 | 5.572 | 6.006 | 7,097,788 | -0.72(-10.72%) |
Apr 02, 2020 | 7.441 | 7.641 | 6.606 | 6.728 | 5,067,816 | -0.82(-10.83%) |
Apr 01, 2020 | 7.171 | 7.667 | 7.171 | 7.545 | 3,442,133 | -0.43(-5.34%) |
Mar 31, 2020 | 7.571 | 7.988 | 7.432 | 7.971 | 4,838,042 | +0.36(+4.68%) |
Mar 30, 2020 | 7.867 | 7.875 | 7.006 | 7.615 | 5,167,252 | -0.25(-3.20%) |
Mar 27, 2020 | 7.823 | 8.127 | 7.484 | 7.867 | 5,644,453 | -0.45(-5.43%) |
Mar 26, 2020 | 8.162 | 8.897 | 7.867 | 8.319 | 9,479,022 | +0.27(+3.35%) |
Mar 25, 2020 | 7.006 | 8.614 | 6.737 | 8.049 | 8,702,266 | +1.28(+18.87%) |
Mar 24, 2020 | 6.119 | 6.945 | 6.119 | 6.771 | 7,882,197 | +1.21(+21.72%) |
Mar 23, 2020 | 4.511 | 5.641 | 4.355 | 5.563 | 10,114,746 | +0.90(+19.40%) |
Mar 20, 2020 | 4.850 | 5.407 | 4.650 | 4.659 | 9,335,368 | -0.03(-0.74%) |
Mar 19, 2020 | 4.259 | 4.781 | 3.894 | 4.694 | 7,035,477 | +0.49(+11.57%) |
Mar 18, 2020 | 5.059 | 5.233 | 4.103 | 4.207 | 7,578,210 | -1.30(-23.66%) |
Mar 17, 2020 | 6.293 | 6.415 | 4.772 | 5.511 | 6,892,132 | -0.61(-9.94%) |
Mar 16, 2020 | 6.954 | 7.110 | 6.111 | 6.119 | 4,640,378 | -1.83(-23.06%) |
Mar 13, 2020 | 7.710 | 7.954 | 6.780 | 7.954 | 5,706,576 | +0.69(+9.45%) |
Mar 12, 2020 | 7.945 | 8.197 | 7.258 | 7.267 | 6,417,216 | -1.91(-20.83%) |
Mar 11, 2020 | 9.953 | 9.996 | 9.092 | 9.179 | 5,823,470 | -1.01(-9.90%) |
Mar 10, 2020 | 10.20 | 10.39 | 9.518 | 10.19 | 4,972,999 | +0.24(+2.45%) |
Mar 09, 2020 | 10.43 | 10.76 | 9.935 | 9.944 | 6,599,399 | -1.22(-10.90%) |
Mar 06, 2020 | 10.53 | 11.40 | 10.52 | 11.16 | 5,263,432 | +0.24(+2.23%) |
Mar 05, 2020 | 11.28 | 11.28 | 10.71 | 10.92 | 3,821,147 | -0.44(-3.90%) |
Mar 04, 2020 | 11.17 | 11.43 | 11.07 | 11.36 | 3,938,440 | +0.32(+2.91%) |
Mar 03, 2020 | 11.47 | 11.67 | 10.94 | 11.04 | 4,208,113 | -0.34(-2.98%) |
Mar 02, 2020 | 11.34 | 11.39 | 11.09 | 11.38 | 4,850,562 | +0.10(+0.92%) |
Feb 28, 2020 | 11.10 | 11.49 | 11.06 | 11.27 | 6,421,473 | -0.08(-0.68%) |
Feb 27, 2020 | 11.26 | 11.85 | 11.06 | 11.35 | 7,086,876 | -0.21(-1.79%) |
Feb 26, 2020 | 11.80 | 12.03 | 11.56 | 11.56 | 4,369,648 | -0.28(-2.40%) |
Feb 25, 2020 | 12.51 | 12.55 | 11.61 | 11.84 | 6,113,822 | -0.65(-5.18%) |
Feb 24, 2020 | 12.85 | 12.90 | 12.40 | 12.49 | 3,393,149 | -0.53(-4.04%) |
Feb 21, 2020 | 13.04 | 13.07 | 12.94 | 13.02 | 1,924,297 | -0.03(-0.20%) |
Feb 20, 2020 | 12.98 | 13.15 | 12.96 | 13.04 | 1,857,752 | +0.09(+0.67%) |
Feb 19, 2020 | 13.18 | 13.18 | 12.94 | 12.96 | 2,744,908 | -0.20(-1.51%) |
Feb 18, 2020 | 13.11 | 13.20 | 13.05 | 13.16 | 2,097,429 | +0.03(+0.26%) |
Feb 14, 2020 | 13.11 | 13.17 | 13.07 | 13.12 | 1,725,376 | +0.02(+0.13%) |
Feb 13, 2020 | 13.16 | 13.22 | 13.07 | 13.10 | 1,246,952 | -0.10(-0.78%) |
Feb 12, 2020 | 13.17 | 13.24 | 13.11 | 13.21 | 1,492,168 | +0.09(+0.72%) |
Feb 11, 2020 | 13.10 | 13.20 | 13.03 | 13.11 | 1,367,825 | +0.01(+0.07%) |
Feb 10, 2020 | 13.08 | 13.13 | 13.03 | 13.10 | 1,314,035 | +0.05(+0.40%) |
Feb 07, 2020 | 13.16 | 13.20 | 13.05 | 13.05 | 1,073,085 | -0.11(-0.85%) |
Feb 06, 2020 | 13.26 | 13.28 | 13.12 | 13.16 | 2,154,566 | -0.04(-0.33%) |
Feb 05, 2020 | 13.19 | 13.28 | 13.15 | 13.21 | 2,120,083 | +0.16(+1.26%) |
Feb 04, 2020 | 13.00 | 13.16 | 13.00 | 13.04 | 1,789,423 | +0.09(+0.73%) |
Feb 03, 2020 | 12.91 | 13.08 | 12.90 | 12.95 | 1,524,598 | +0.08(+0.60%) |
Jan 31, 2020 | 13.06 | 13.09 | 12.86 | 12.87 | 3,130,787 | -0.22(-1.70%) |
Jan 30, 2020 | 13.06 | 13.11 | 12.96 | 13.09 | 2,038,071 | -0.03(-0.20%) |
Jan 29, 2020 | 13.30 | 13.37 | 13.10 | 13.12 | 1,921,029 | -0.11(-0.84%) |
Jan 28, 2020 | 13.14 | 13.28 | 13.11 | 13.23 | 1,937,281 | +0.13(+0.98%) |
Jan 27, 2020 | 13.19 | 13.19 | 13.00 | 13.10 | 2,423,712 | -0.17(-1.29%) |
Jan 24, 2020 | 13.49 | 13.52 | 13.24 | 13.27 | 2,492,797 | -0.21(-1.53%) |
Jan 23, 2020 | 13.52 | 13.55 | 13.44 | 13.48 | 2,758,407 | -0.05(-0.38%) |
Jan 22, 2020 | 13.57 | 13.65 | 13.51 | 13.53 | 1,284,162 | -0.04(-0.32%) |
Jan 21, 2020 | 13.68 | 13.71 | 13.51 | 13.57 | 1,567,215 | -0.11(-0.81%) |
Jan 17, 2020 | 13.68 | 13.75 | 13.63 | 13.68 | 1,353,819 | +0.02(+0.13%) |
Jan 16, 2020 | 13.58 | 13.70 | 13.57 | 13.67 | 2,139,160 | +0.11(+0.82%) |
Jan 15, 2020 | 13.57 | 13.64 | 13.52 | 13.56 | 2,276,132 | +0.03(+0.25%) |
Jan 14, 2020 | 13.49 | 13.55 | 13.44 | 13.52 | 1,664,996 | +0.03(+0.19%) |
Jan 13, 2020 | 13.46 | 13.51 | 13.41 | 13.50 | 1,627,970 | +0.03(+0.25%) |
Jan 10, 2020 | 13.45 | 13.48 | 13.39 | 13.46 | 1,783,503 | +0.03(+0.19%) |
Jan 09, 2020 | 13.54 | 13.57 | 13.42 | 13.44 | 1,607,738 | -0.15(-1.14%) |
Jan 08, 2020 | 13.46 | 13.62 | 13.38 | 13.59 | 2,498,118 | +0.10(+0.76%) |
Jan 07, 2020 | 13.54 | 13.55 | 13.38 | 13.49 | 2,346,562 | -0.06(-0.44%) |
Jan 06, 2020 | 13.62 | 13.64 | 13.52 | 13.55 | 2,762,817 | -0.12(-0.88%) |
Jan 03, 2020 | 13.67 | 13.74 | 13.60 | 13.67 | 2,058,795 | -0.04(-0.31%) |
Jan 02, 2020 | 13.93 | 13.95 | 13.67 | 13.71 | 1,911,988 | -0.13(-0.93%) |
Dec 31, 2019 | 13.78 | 13.88 | 13.76 | 13.84 | 2,310,964 | +0.02(+0.12%) |
Dec 30, 2019 | 13.73 | 13.82 | 13.72 | 13.82 | 1,493,179 | +0.13(+0.93%) |
Dec 27, 2019 | 13.76 | 13.78 | 13.67 | 13.69 | 1,401,538 | -0.02(-0.12%) |
Dec 26, 2019 | 13.71 | 13.75 | 13.68 | 13.71 | 713,971 | +0.04(+0.31%) |
Dec 24, 2019 | 13.71 | 13.74 | 13.66 | 13.67 | 552,348 | -0.03(-0.25%) |
Dec 23, 2019 | 13.78 | 13.80 | 13.67 | 13.70 | 1,661,647 | -0.08(-0.56%) |
Dec 20, 2019 | 13.71 | 13.80 | 13.69 | 13.78 | 2,667,337 | +0.06(+0.43%) |
Dec 19, 2019 | 13.67 | 13.74 | 13.63 | 13.72 | 1,179,219 | +0.05(+0.37%) |
Dec 18, 2019 | 13.58 | 13.67 | 13.54 | 13.67 | 1,910,559 | +0.09(+0.69%) |
Dec 17, 2019 | 13.69 | 13.69 | 13.55 | 13.58 | 1,512,181 | -0.05(-0.38%) |
Dec 16, 2019 | 13.54 | 13.63 | 13.47 | 13.63 | 3,001,712 | +0.20(+1.46%) |
Dec 13, 2019 | 13.45 | 13.49 | 13.35 | 13.43 | 1,462,597 | -0.02(-0.13%) |
Dec 12, 2019 | 13.51 | 13.61 | 13.40 | 13.45 | 2,204,818 | -0.06(-0.44%) |
Dec 11, 2019 | 13.49 | 13.57 | 13.44 | 13.51 | 2,352,691 | +0.00(+0.00%) |
Dec 10, 2019 | 13.54 | 13.59 | 13.49 | 13.51 | 1,463,847 | -0.08(-0.56%) |
Dec 09, 2019 | 13.60 | 13.62 | 13.53 | 13.58 | 1,479,496 | -0.07(-0.50%) |
Dec 06, 2019 | 13.58 | 13.72 | 13.55 | 13.65 | 2,626,944 | +0.10(+0.75%) |
Dec 05, 2019 | 13.55 | 13.62 | 13.47 | 13.55 | 1,491,990 | +0.01(+0.06%) |
Dec 04, 2019 | 13.59 | 13.73 | 13.52 | 13.54 | 1,373,541 | -0.08(-0.56%) |
Dec 03, 2019 | 13.63 | 13.69 | 13.55 | 13.62 | 1,101,507 | -0.03(-0.25%) |
Dec 02, 2019 | 13.80 | 13.81 | 13.65 | 13.65 | 1,343,675 | -0.11(-0.80%) |
Nov 29, 2019 | 13.88 | 13.90 | 13.75 | 13.76 | 1,015,597 | -0.11(-0.79%) |
Nov 27, 2019 | 13.72 | 13.87 | 13.69 | 13.87 | 1,158,320 | +0.17(+1.24%) |
Nov 26, 2019 | 13.58 | 13.70 | 13.55 | 13.70 | 1,672,799 | +0.14(+1.06%) |
Nov 25, 2019 | 13.42 | 13.58 | 13.41 | 13.56 | 1,440,791 | +0.18(+1.33%) |
Nov 22, 2019 | 13.42 | 13.48 | 13.35 | 13.38 | 1,608,226 | +0.00(+0.00%) |
Nov 21, 2019 | 13.51 | 13.53 | 13.30 | 13.38 | 2,845,269 | -0.15(-1.13%) |
Nov 20, 2019 | 13.59 | 13.65 | 13.51 | 13.53 | 2,475,052 | -0.10(-0.75%) |
Nov 19, 2019 | 13.69 | 13.77 | 13.62 | 13.64 | 1,757,262 | -0.03(-0.19%) |
Nov 18, 2019 | 13.75 | 13.76 | 13.63 | 13.66 | 1,592,811 | +0.05(+0.37%) |
Nov 15, 2019 | 13.72 | 13.76 | 13.59 | 13.61 | 2,011,582 | -0.08(-0.56%) |
Nov 14, 2019 | 13.58 | 13.73 | 13.58 | 13.69 | 2,665,698 | +0.11(+0.81%) |
Nov 13, 2019 | 13.66 | 13.70 | 13.58 | 13.58 | 2,013,013 | -0.08(-0.62%) |
Nov 12, 2019 | 13.86 | 13.91 | 13.66 | 13.66 | 1,301,592 | -0.19(-1.40%) |
Nov 11, 2019 | 13.88 | 13.94 | 13.78 | 13.86 | 1,165,926 | +0.00(+0.00%) |
Nov 08, 2019 | 13.86 | 13.91 | 13.73 | 13.86 | 1,131,855 | -0.03(-0.24%) |
Nov 07, 2019 | 14.02 | 14.08 | 13.86 | 13.89 | 1,481,712 | -0.13(-0.91%) |
Nov 06, 2019 | 14.18 | 14.25 | 14.02 | 14.02 | 1,596,753 | -0.10(-0.72%) |
Nov 05, 2019 | 14.03 | 14.29 | 13.97 | 14.12 | 1,998,352 | +0.04(+0.30%) |
Nov 04, 2019 | 14.02 | 14.08 | 13.93 | 14.08 | 2,754,141 | +0.08(+0.60%) |
Nov 01, 2019 | 13.88 | 14.02 | 13.84 | 13.99 | 1,743,033 | +0.13(+0.92%) |
Oct 31, 2019 | 13.85 | 13.88 | 13.78 | 13.86 | 2,259,413 | +0.06(+0.43%) |
Oct 30, 2019 | 13.77 | 13.81 | 13.67 | 13.81 | 1,283,533 | +0.03(+0.24%) |
Oct 29, 2019 | 13.76 | 13.82 | 13.75 | 13.77 | 1,200,007 | -0.01(-0.06%) |
Oct 28, 2019 | 13.83 | 13.86 | 13.77 | 13.78 | 1,213,334 | -0.02(-0.12%) |
Oct 25, 2019 | 13.81 | 13.86 | 13.76 | 13.80 | 1,112,257 | -0.07(-0.49%) |
Oct 24, 2019 | 14.02 | 14.02 | 13.78 | 13.86 | 1,181,500 | -0.15(-1.08%) |
Oct 23, 2019 | 13.98 | 14.03 | 13.90 | 14.02 | 1,139,432 | +0.04(+0.30%) |
Oct 22, 2019 | 13.91 | 13.98 | 13.81 | 13.97 | 1,021,091 | +0.09(+0.67%) |
Oct 21, 2019 | 13.71 | 13.88 | 13.71 | 13.88 | 1,451,252 | +0.19(+1.35%) |
Oct 18, 2019 | 13.61 | 13.71 | 13.57 | 13.70 | 1,020,609 | +0.06(+0.43%) |
Oct 17, 2019 | 13.61 | 13.66 | 13.54 | 13.64 | 1,245,233 | +0.06(+0.43%) |
Oct 16, 2019 | 13.54 | 13.70 | 13.53 | 13.58 | 1,203,689 | +0.03(+0.25%) |
Oct 15, 2019 | 13.49 | 13.62 | 13.46 | 13.54 | 1,353,479 | +0.05(+0.37%) |
Oct 14, 2019 | 13.52 | 13.59 | 13.39 | 13.49 | 1,193,107 | -0.13(-0.93%) |
Oct 11, 2019 | 13.59 | 13.71 | 13.54 | 13.62 | 1,156,357 | +0.16(+1.19%) |
Oct 10, 2019 | 13.52 | 13.54 | 13.44 | 13.46 | 1,286,681 | +0.00(+0.00%) |
Oct 09, 2019 | 13.59 | 13.61 | 13.46 | 13.46 | 1,126,036 | -0.06(-0.44%) |
Oct 08, 2019 | 13.63 | 13.64 | 13.49 | 13.52 | 1,281,592 | -0.15(-1.11%) |
Oct 07, 2019 | 13.59 | 13.69 | 13.59 | 13.67 | 1,006,241 | +0.06(+0.43%) |
Oct 04, 2019 | 13.63 | 13.66 | 13.51 | 13.61 | 911,844 | +0.03(+0.25%) |
Oct 03, 2019 | 13.56 | 13.67 | 13.50 | 13.58 | 1,775,887 | +0.00(+0.00%) |
Oct 02, 2019 | 13.73 | 13.75 | 13.49 | 13.58 | 1,564,068 | -0.20(-1.47%) |
Oct 01, 2019 | 13.96 | 13.99 | 13.74 | 13.78 | 1,348,089 | -0.08(-0.61%) |
Sep 30, 2019 | 13.79 | 13.92 | 13.79 | 13.86 | 2,316,977 | +0.11(+0.79%) |
Sep 27, 2019 | 13.71 | 13.90 | 13.71 | 13.76 | 2,009,117 | +0.05(+0.37%) |
Sep 26, 2019 | 13.69 | 13.75 | 13.65 | 13.71 | 1,450,620 | +0.05(+0.37%) |
Sep 25, 2019 | 13.64 | 13.74 | 13.63 | 13.65 | 1,171,579 | +0.04(+0.31%) |
Sep 24, 2019 | 13.64 | 13.73 | 13.59 | 13.61 | 1,593,671 | -0.03(-0.18%) |
Sep 23, 2019 | 13.64 | 13.75 | 13.58 | 13.64 | 1,252,443 | -0.06(-0.43%) |
Sep 20, 2019 | 13.69 | 13.82 | 13.64 | 13.70 | 2,403,287 | +0.01(+0.06%) |
Sep 19, 2019 | 13.71 | 13.76 | 13.65 | 13.69 | 1,589,181 | +0.07(+0.49%) |
Sep 18, 2019 | 13.63 | 13.65 | 13.52 | 13.62 | 1,754,313 | +0.03(+0.25%) |
Sep 17, 2019 | 13.65 | 13.69 | 13.53 | 13.59 | 1,217,056 | -0.08(-0.55%) |
Sep 16, 2019 | 13.67 | 13.71 | 13.58 | 13.66 | 977,286 | +0.00(+0.00%) |
Sep 13, 2019 | 13.70 | 13.80 | 13.64 | 13.66 | 1,222,691 | +0.01(+0.06%) |
Sep 12, 2019 | 13.83 | 13.83 | 13.64 | 13.65 | 968,607 | -0.14(-1.03%) |
Sep 11, 2019 | 13.74 | 13.81 | 13.65 | 13.80 | 2,163,789 | +0.00(+0.00%) |
Sep 10, 2019 | 13.65 | 13.80 | 13.56 | 13.80 | 1,353,090 | +0.13(+0.92%) |
Sep 09, 2019 | 13.48 | 13.67 | 13.41 | 13.67 | 1,435,140 | +0.19(+1.43%) |
Sep 06, 2019 | 13.49 | 13.56 | 13.46 | 13.48 | 1,326,734 | -0.01(-0.06%) |
Sep 05, 2019 | 13.38 | 13.53 | 13.36 | 13.49 | 1,453,934 | +0.13(+1.00%) |
Sep 04, 2019 | 13.17 | 13.37 | 13.17 | 13.35 | 1,358,087 | +0.22(+1.65%) |
Sep 03, 2019 | 13.25 | 13.27 | 13.06 | 13.14 | 1,791,741 | -0.18(-1.38%) |
Aug 30, 2019 | 13.23 | 13.40 | 13.23 | 13.32 | 3,156,108 | +0.17(+1.27%) |
Aug 29, 2019 | 13.09 | 13.19 | 13.09 | 13.15 | 1,011,481 | +0.12(+0.89%) |
Aug 28, 2019 | 12.90 | 13.07 | 12.87 | 13.04 | 1,104,316 | +0.16(+1.23%) |
Aug 27, 2019 | 13.00 | 13.04 | 12.87 | 12.88 | 1,117,682 | -0.08(-0.64%) |
Aug 26, 2019 | 12.98 | 13.01 | 12.90 | 12.96 | 1,180,031 | +0.08(+0.65%) |
Aug 23, 2019 | 13.10 | 13.19 | 12.88 | 12.88 | 1,264,643 | -0.22(-1.71%) |
Aug 22, 2019 | 12.95 | 13.11 | 12.93 | 13.10 | 1,015,290 | +0.15(+1.15%) |
Aug 21, 2019 | 13.10 | 13.11 | 12.93 | 12.95 | 1,051,204 | -0.11(-0.83%) |
Aug 20, 2019 | 13.14 | 13.19 | 13.05 | 13.06 | 1,214,636 | -0.10(-0.76%) |
Aug 19, 2019 | 13.17 | 13.24 | 13.13 | 13.16 | 1,386,467 | +0.09(+0.70%) |
Aug 16, 2019 | 12.89 | 13.12 | 12.88 | 13.07 | 1,551,078 | +0.22(+1.68%) |
Aug 15, 2019 | 12.95 | 13.02 | 12.80 | 12.85 | 1,655,219 | -0.02(-0.19%) |
Aug 14, 2019 | 13.07 | 13.09 | 12.79 | 12.88 | 1,665,840 | -0.21(-1.59%) |
Aug 13, 2019 | 12.96 | 13.14 | 12.95 | 13.09 | 1,723,036 | +0.10(+0.77%) |
Aug 12, 2019 | 12.91 | 13.00 | 12.84 | 12.99 | 1,730,487 | +0.20(+1.56%) |
Aug 09, 2019 | 12.83 | 12.86 | 12.70 | 12.79 | 956,787 | -0.10(-0.77%) |
Aug 08, 2019 | 12.62 | 12.97 | 12.57 | 12.89 | 1,563,315 | +0.27(+2.17%) |
Aug 07, 2019 | 12.51 | 12.71 | 12.41 | 12.61 | 1,345,847 | +0.01(+0.07%) |
Aug 06, 2019 | 12.41 | 12.81 | 12.41 | 12.60 | 2,108,738 | +0.27(+2.15%) |
Aug 05, 2019 | 12.48 | 12.55 | 12.18 | 12.34 | 1,825,701 | -0.24(-1.91%) |
Aug 02, 2019 | 12.62 | 12.70 | 12.55 | 12.58 | 1,114,325 | -0.05(-0.40%) |
Aug 01, 2019 | 12.97 | 13.00 | 12.61 | 12.63 | 1,862,727 | -0.34(-2.63%) |
Jul 31, 2019 | 13.02 | 13.09 | 12.90 | 12.97 | 2,183,042 | -0.08(-0.63%) |
Jul 30, 2019 | 12.95 | 13.08 | 12.93 | 13.05 | 876,269 | +0.10(+0.77%) |
Jul 29, 2019 | 12.96 | 13.10 | 12.94 | 12.95 | 1,237,116 | +0.04(+0.32%) |
Jul 26, 2019 | 12.84 | 12.93 | 12.77 | 12.91 | 1,323,374 | +0.06(+0.45%) |
Jul 25, 2019 | 12.94 | 12.96 | 12.84 | 12.85 | 879,448 | -0.08(-0.64%) |
Jul 24, 2019 | 12.89 | 12.96 | 12.81 | 12.94 | 1,223,123 | +0.04(+0.32%) |
Jul 23, 2019 | 12.79 | 12.90 | 12.74 | 12.90 | 1,261,865 | +0.17(+1.30%) |
Jul 22, 2019 | 12.73 | 12.79 | 12.68 | 12.73 | 974,553 | +0.00(+0.00%) |
Jul 19, 2019 | 12.88 | 12.92 | 12.72 | 12.73 | 1,604,013 | -0.15(-1.15%) |
Jul 18, 2019 | 12.94 | 12.94 | 12.78 | 12.88 | 1,674,951 | -0.07(-0.57%) |
Jul 17, 2019 | 13.04 | 13.04 | 12.90 | 12.95 | 1,030,279 | -0.08(-0.63%) |
Jul 16, 2019 | 13.02 | 13.06 | 12.95 | 13.04 | 1,245,936 | +0.02(+0.13%) |
Jul 15, 2019 | 12.99 | 13.05 | 12.91 | 13.02 | 1,211,845 | +0.04(+0.32%) |
Jul 12, 2019 | 12.96 | 13.03 | 12.90 | 12.98 | 1,287,764 | +0.03(+0.25%) |
Jul 11, 2019 | 13.19 | 13.19 | 12.94 | 12.95 | 1,854,664 | -0.24(-1.82%) |
Jul 10, 2019 | 13.15 | 13.21 | 13.07 | 13.19 | 1,513,676 | +0.12(+0.95%) |
Jul 09, 2019 | 13.09 | 13.10 | 12.95 | 13.06 | 1,171,486 | -0.03(-0.25%) |
Jul 08, 2019 | 13.04 | 13.11 | 13.02 | 13.09 | 1,291,022 | +0.04(+0.32%) |
Jul 05, 2019 | 13.00 | 13.09 | 12.92 | 13.05 | 1,176,332 | -0.01(-0.06%) |
Jul 03, 2019 | 12.99 | 13.09 | 12.99 | 13.06 | 816,359 | +0.08(+0.64%) |
Jul 02, 2019 | 12.92 | 12.98 | 12.88 | 12.98 | 1,152,303 | +0.06(+0.45%) |
Jul 01, 2019 | 13.14 | 13.15 | 12.84 | 12.92 | 1,571,530 | -0.09(-0.70%) |
Jun 28, 2019 | 12.95 | 13.05 | 12.94 | 13.01 | 2,279,588 | +0.11(+0.83%) |
Jun 27, 2019 | 12.68 | 12.95 | 12.68 | 12.91 | 1,970,317 | +0.29(+2.28%) |
Jun 26, 2019 | 12.92 | 12.93 | 12.60 | 12.62 | 2,126,751 | -0.26(-2.04%) |
Jun 25, 2019 | 12.90 | 13.04 | 12.88 | 12.88 | 2,148,540 | -0.02(-0.13%) |
Jun 24, 2019 | 13.08 | 13.09 | 12.84 | 12.90 | 1,580,400 | -0.09(-0.69%) |
Jun 21, 2019 | 13.09 | 13.09 | 12.96 | 12.99 | 3,254,465 | -0.15(-1.12%) |
Jun 20, 2019 | 13.21 | 13.21 | 13.09 | 13.13 | 1,435,962 | +0.01(+0.06%) |
Jun 19, 2019 | 13.24 | 13.24 | 13.08 | 13.13 | 2,202,432 | -0.09(-0.68%) |
Jun 18, 2019 | 13.16 | 13.36 | 13.13 | 13.22 | 1,899,759 | +0.13(+1.00%) |
Jun 17, 2019 | 12.95 | 13.11 | 12.92 | 13.09 | 1,949,685 | +0.16(+1.21%) |
Jun 14, 2019 | 13.00 | 13.02 | 12.91 | 12.93 | 1,546,907 | -0.09(-0.69%) |
Jun 13, 2019 | 12.95 | 13.02 | 12.86 | 13.02 | 1,422,506 | +0.13(+1.02%) |
Jun 12, 2019 | 13.04 | 13.09 | 12.85 | 12.89 | 2,391,354 | -0.17(-1.32%) |
Jun 11, 2019 | 13.03 | 13.09 | 12.94 | 13.06 | 1,357,349 | +0.09(+0.70%) |
Jun 10, 2019 | 12.91 | 12.97 | 12.80 | 12.97 | 1,076,811 | +0.11(+0.83%) |
Jun 07, 2019 | 12.81 | 12.91 | 12.78 | 12.86 | 1,108,468 | +0.09(+0.71%) |
Jun 06, 2019 | 12.92 | 12.92 | 12.69 | 12.77 | 2,379,371 | -0.10(-0.77%) |
Jun 05, 2019 | 12.92 | 12.94 | 12.80 | 12.87 | 1,566,883 | +0.00(+0.00%) |
Jun 04, 2019 | 12.84 | 12.92 | 12.71 | 12.87 | 1,264,426 | +0.07(+0.58%) |
Jun 03, 2019 | 12.71 | 12.81 | 12.65 | 12.80 | 1,732,829 | +0.13(+1.04%) |
May 31, 2019 | 12.91 | 12.93 | 12.67 | 12.67 | 2,408,060 | -0.33(-2.53%) |
May 30, 2019 | 13.09 | 13.15 | 12.96 | 13.00 | 1,114,961 | -0.04(-0.31%) |
May 29, 2019 | 13.12 | 13.13 | 12.95 | 13.04 | 2,045,065 | -0.09(-0.68%) |
May 28, 2019 | 13.26 | 13.28 | 13.13 | 13.13 | 1,870,122 | -0.09(-0.68%) |
May 24, 2019 | 13.26 | 13.32 | 13.17 | 13.22 | 838,501 | -0.02(-0.12%) |
May 23, 2019 | 13.17 | 13.26 | 13.09 | 13.23 | 1,466,834 | +0.02(+0.12%) |
May 22, 2019 | 13.28 | 13.30 | 13.15 | 13.22 | 1,527,219 | -0.13(-0.98%) |
May 21, 2019 | 13.31 | 13.35 | 13.20 | 13.35 | 1,543,754 | +0.17(+1.30%) |
May 20, 2019 | 13.37 | 13.38 | 13.10 | 13.17 | 1,322,555 | -0.20(-1.46%) |
May 17, 2019 | 13.45 | 13.48 | 13.33 | 13.37 | 1,480,869 | -0.13(-0.97%) |
May 16, 2019 | 13.55 | 13.60 | 13.48 | 13.50 | 1,031,320 | -0.05(-0.36%) |
May 15, 2019 | 13.47 | 13.57 | 13.44 | 13.55 | 919,932 | +0.07(+0.54%) |
May 14, 2019 | 13.42 | 13.54 | 13.39 | 13.48 | 1,266,411 | +0.07(+0.49%) |
May 13, 2019 | 13.32 | 13.44 | 13.26 | 13.41 | 1,174,305 | -0.06(-0.42%) |
May 10, 2019 | 13.36 | 13.47 | 13.22 | 13.47 | 1,424,200 | +0.11(+0.86%) |
May 09, 2019 | 13.22 | 13.49 | 13.17 | 13.35 | 2,314,347 | +0.14(+1.05%) |
May 08, 2019 | 13.38 | 13.46 | 13.18 | 13.22 | 1,652,997 | -0.20(-1.52%) |
May 07, 2019 | 13.45 | 13.57 | 13.36 | 13.42 | 1,379,015 | -0.07(-0.54%) |
May 06, 2019 | 13.40 | 13.58 | 13.38 | 13.49 | 1,210,402 | +0.03(+0.24%) |
May 03, 2019 | 13.44 | 13.51 | 13.37 | 13.46 | 994,646 | +0.09(+0.67%) |
May 02, 2019 | 13.32 | 13.49 | 13.31 | 13.37 | 1,361,379 | +0.07(+0.55%) |