Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.020 | 9.120 | 8.870 | 8.920 | 181,449 | -0.51(-5.41%) |
Apr 29, 2020 | 9.220 | 9.430 | 9.220 | 9.430 | 27,786 | +0.51(+5.72%) |
Apr 28, 2020 | 8.840 | 8.943 | 8.800 | 8.920 | 40,905 | +0.67(+8.12%) |
Apr 27, 2020 | 8.144 | 8.295 | 8.070 | 8.250 | 42,756 | +0.28(+3.45%) |
Apr 24, 2020 | 7.940 | 8.020 | 7.940 | 7.975 | 8,700 | +0.11(+1.46%) |
Apr 23, 2020 | 7.860 | 7.860 | 7.860 | 10 | +0.00(+0.00%) | |
Apr 22, 2020 | 7.860 | 7.860 | 7.860 | 7.860 | 402 | +0.05(+0.64%) |
Apr 21, 2020 | 7.820 | 7.883 | 7.810 | 7.810 | 9,751 | -0.30(-3.70%) |
Apr 20, 2020 | 8.150 | 8.150 | 8.110 | 8.110 | 7,448 | -0.09(-1.10%) |
Apr 17, 2020 | 8.205 | 8.210 | 8.200 | 8.200 | 1,800 | +0.33(+4.26%) |
Apr 16, 2020 | 7.850 | 7.874 | 7.850 | 7.865 | 1,505 | -0.26(-3.25%) |
Apr 15, 2020 | 8.140 | 8.250 | 8.129 | 8.129 | 24,674 | -0.60(-6.83%) |
Apr 14, 2020 | 8.770 | 8.770 | 8.725 | 8.725 | 13,414 | +0.10(+1.10%) |
Apr 13, 2020 | 8.810 | 8.810 | 8.570 | 8.630 | 8,918 | -0.24(-2.71%) |
Apr 09, 2020 | 8.760 | 8.940 | 8.760 | 8.870 | 55,100 | +0.54(+6.48%) |
Apr 08, 2020 | 8.330 | 8.330 | 8.330 | 8.330 | 9,171 | -0.12(-1.42%) |
Apr 07, 2020 | 8.690 | 8.690 | 8.450 | 8.450 | 1,900 | +0.15(+1.81%) |
Apr 06, 2020 | 8.300 | 8.320 | 8.250 | 8.300 | 1,350 | +0.51(+6.60%) |
Apr 03, 2020 | 7.850 | 7.855 | 7.786 | 7.786 | 702,100 | -0.06(-0.82%) |
Apr 02, 2020 | 8.000 | 8.023 | 7.850 | 7.850 | 26,072 | +0.09(+1.16%) |
Apr 01, 2020 | 7.770 | 7.828 | 7.760 | 7.760 | 25,698 | -0.30(-3.72%) |
Mar 31, 2020 | 8.250 | 8.250 | 8.060 | 8.060 | 4,278 | -0.17(-2.02%) |
Mar 30, 2020 | 8.177 | 8.460 | 8.131 | 8.226 | 58,174 | -0.29(-3.45%) |
Mar 27, 2020 | 8.220 | 8.520 | 8.180 | 8.520 | 8,200 | -0.28(-3.18%) |
Mar 26, 2020 | 8.680 | 8.962 | 8.680 | 8.800 | 27,185 | +0.15(+1.78%) |
Mar 25, 2020 | 8.180 | 8.646 | 8.180 | 8.646 | 3,238 | +0.90(+11.56%) |
Mar 24, 2020 | 7.425 | 7.865 | 7.300 | 7.750 | 60,822 | +0.91(+13.35%) |
Mar 23, 2020 | 7.082 | 7.082 | 6.710 | 6.837 | 33,600 | -0.26(-3.70%) |
Mar 20, 2020 | 7.020 | 7.245 | 6.880 | 7.100 | 86,900 | -0.33(-4.38%) |
Mar 19, 2020 | 6.780 | 7.470 | 6.780 | 7.425 | 6,704 | +0.52(+7.61%) |
Mar 18, 2020 | 6.290 | 6.900 | 6.290 | 6.900 | 16,626 | -0.13(-1.92%) |
Mar 17, 2020 | 6.910 | 7.077 | 6.672 | 7.035 | 10,748 | +0.04(+0.50%) |
Mar 16, 2020 | 6.310 | 7.000 | 6.210 | 7.000 | 13,035 | -1.13(-13.90%) |
Mar 13, 2020 | 8.350 | 8.350 | 7.565 | 8.130 | 17,700 | +0.39(+5.04%) |
Mar 12, 2020 | 8.270 | 8.411 | 7.680 | 7.740 | 171,965 | -1.24(-13.78%) |
Mar 11, 2020 | 9.360 | 9.360 | 8.900 | 8.977 | 15,088 | -0.55(-5.80%) |
Mar 10, 2020 | 9.592 | 9.665 | 9.370 | 9.530 | 215,499 | +0.69(+7.81%) |
Mar 09, 2020 | 9.355 | 9.533 | 8.840 | 8.840 | 87,295 | -1.48(-14.34%) |
Mar 06, 2020 | 10.30 | 10.60 | 10.30 | 10.32 | 299,800 | -0.18(-1.71%) |
Mar 05, 2020 | 10.79 | 10.79 | 10.50 | 10.50 | 39,643 | -0.55(-4.98%) |
Mar 04, 2020 | 11.05 | 11.05 | 11.05 | 11.05 | 2,642 | +0.22(+2.03%) |
Mar 03, 2020 | 11.19 | 11.28 | 10.83 | 10.83 | 178,151 | -0.35(-3.13%) |
Mar 02, 2020 | 11.02 | 11.21 | 10.95 | 11.18 | 3,873 | +0.10(+0.90%) |
Feb 28, 2020 | 10.98 | 11.23 | 10.98 | 11.08 | 20,600 | -0.58(-4.97%) |
Feb 27, 2020 | 11.68 | 11.69 | 11.53 | 11.66 | 27,091 | -0.52(-4.27%) |
Feb 26, 2020 | 12.26 | 12.34 | 12.18 | 12.18 | 106,060 | -0.16(-1.30%) |
Feb 25, 2020 | 12.81 | 12.87 | 12.34 | 12.34 | 20,582 | -0.56(-4.38%) |
Feb 24, 2020 | 12.85 | 13.01 | 12.85 | 12.90 | 47,807 | -0.71(-5.18%) |
Feb 21, 2020 | 13.62 | 13.66 | 13.61 | 13.61 | 16,900 | -0.10(-0.73%) |
Feb 20, 2020 | 13.75 | 13.87 | 13.62 | 13.71 | 180,835 | -0.03(-0.22%) |
Feb 19, 2020 | 13.70 | 13.80 | 13.70 | 13.74 | 154,260 | +0.12(+0.88%) |
Feb 18, 2020 | 13.61 | 13.70 | 13.61 | 13.62 | 248,562 | -0.04(-0.28%) |
Feb 14, 2020 | 13.63 | 13.72 | 13.63 | 13.66 | 39,800 | +0.03(+0.21%) |
Feb 13, 2020 | 13.68 | 13.68 | 13.62 | 13.63 | 28,488 | +0.05(+0.37%) |
Feb 12, 2020 | 13.56 | 13.65 | 13.56 | 13.58 | 3,962 | +0.08(+0.59%) |
Feb 11, 2020 | 13.40 | 13.50 | 13.40 | 13.50 | 7,239 | +0.35(+2.67%) |
Feb 10, 2020 | 13.20 | 13.20 | 13.11 | 13.15 | 2,029 | +0.12(+0.91%) |
Feb 07, 2020 | 13.03 | 13.03 | 13.03 | 13.03 | 700 | -0.02(-0.15%) |
Feb 06, 2020 | 13.14 | 13.14 | 13.05 | 13.05 | 2,598 | +0.06(+0.45%) |
Feb 05, 2020 | 12.84 | 13.00 | 12.84 | 12.99 | 8,283 | +0.26(+2.07%) |
Feb 04, 2020 | 12.67 | 12.75 | 12.67 | 12.73 | 25,379 | +0.21(+1.71%) |
Feb 03, 2020 | 12.60 | 12.60 | 12.51 | 12.51 | 3,318 | -0.18(-1.42%) |
Jan 31, 2020 | 12.73 | 12.73 | 12.68 | 12.69 | 60,700 | -0.08(-0.60%) |
Jan 30, 2020 | 12.80 | 12.80 | 12.74 | 12.77 | 7,181 | -0.32(-2.45%) |
Jan 29, 2020 | 13.09 | 13.09 | 13.09 | 13.09 | 3,100 | +0.09(+0.69%) |
Jan 28, 2020 | 12.87 | 13.03 | 12.87 | 13.00 | 323,610 | -0.12(-0.91%) |
Jan 27, 2020 | 13.08 | 13.16 | 13.08 | 13.12 | 30,463 | -0.41(-3.03%) |
Jan 24, 2020 | 13.65 | 13.65 | 13.53 | 13.53 | 36,100 | -0.04(-0.26%) |
Jan 23, 2020 | 13.47 | 13.56 | 13.42 | 13.56 | 9,680 | +0.00(+0.04%) |
Jan 22, 2020 | 13.51 | 13.56 | 13.51 | 13.56 | 28,001 | -0.20(-1.45%) |
Jan 21, 2020 | 13.72 | 13.80 | 13.71 | 13.76 | 13,538 | -0.14(-1.01%) |
Jan 17, 2020 | 13.90 | 13.90 | 13.83 | 13.90 | 6,900 | -0.02(-0.15%) |
Jan 16, 2020 | 13.90 | 13.96 | 13.87 | 13.92 | 24,484 | +0.14(+1.02%) |
Jan 15, 2020 | 13.95 | 13.95 | 13.78 | 13.78 | 2,852 | -0.23(-1.66%) |
Jan 14, 2020 | 14.00 | 14.06 | 13.91 | 14.01 | 76,276 | +0.07(+0.52%) |
Jan 13, 2020 | 13.73 | 13.94 | 13.73 | 13.94 | 34,238 | +0.17(+1.23%) |
Jan 10, 2020 | 13.77 | 13.88 | 13.77 | 13.77 | 65,100 | -0.19(-1.33%) |
Jan 09, 2020 | 13.88 | 14.00 | 13.88 | 13.96 | 56,830 | -0.04(-0.32%) |
Jan 08, 2020 | 13.90 | 14.03 | 13.88 | 14.00 | 187,850 | +0.22(+1.63%) |
Jan 07, 2020 | 13.75 | 13.85 | 13.75 | 13.78 | 224,025 | +0.25(+1.81%) |
Jan 06, 2020 | 13.33 | 13.56 | 13.33 | 13.53 | 129,800 | +0.02(+0.15%) |
Jan 03, 2020 | 13.48 | 13.54 | 13.48 | 13.51 | 75,100 | -0.26(-1.89%) |
Jan 02, 2020 | 13.39 | 13.77 | 13.39 | 13.77 | 102,686 | +0.37(+2.76%) |
Dec 31, 2019 | 13.42 | 13.44 | 13.34 | 13.40 | 57,200 | -0.03(-0.21%) |
Dec 30, 2019 | 13.46 | 13.52 | 13.43 | 13.43 | 101,682 | -0.01(-0.09%) |
Dec 27, 2019 | 13.41 | 13.46 | 13.33 | 13.44 | 51,400 | +0.18(+1.36%) |
Dec 26, 2019 | 13.24 | 13.30 | 13.24 | 13.26 | 13,429 | +0.02(+0.11%) |
Dec 24, 2019 | 13.22 | 13.24 | 13.22 | 13.24 | 1,300 | +0.02(+0.19%) |
Dec 23, 2019 | 13.24 | 13.32 | 13.22 | 13.22 | 24,975 | -0.12(-0.90%) |
Dec 20, 2019 | 13.24 | 13.46 | 13.24 | 13.34 | 23,700 | -0.16(-1.19%) |
Dec 19, 2019 | 13.60 | 13.62 | 13.49 | 13.50 | 39,798 | -0.11(-0.81%) |
Dec 18, 2019 | 13.61 | 13.73 | 13.59 | 13.61 | 52,177 | -0.02(-0.15%) |
Dec 17, 2019 | 13.49 | 13.68 | 13.49 | 13.63 | 179,922 | +0.18(+1.34%) |
Dec 16, 2019 | 13.47 | 13.65 | 13.45 | 13.45 | 183,284 | +0.13(+0.98%) |
Dec 13, 2019 | 13.42 | 13.51 | 13.27 | 13.32 | 308,500 | +0.02(+0.15%) |
Dec 12, 2019 | 13.11 | 13.33 | 13.11 | 13.30 | 136,833 | +0.37(+2.86%) |
Dec 11, 2019 | 12.92 | 12.98 | 12.92 | 12.93 | 23,421 | -0.11(-0.84%) |
Dec 10, 2019 | 13.00 | 13.10 | 12.99 | 13.04 | 25,104 | -0.04(-0.31%) |
Dec 09, 2019 | 13.04 | 13.17 | 13.04 | 13.08 | 67,342 | +0.06(+0.46%) |
Dec 06, 2019 | 13.10 | 13.10 | 13.00 | 13.02 | 10,900 | +0.09(+0.70%) |
Dec 05, 2019 | 12.91 | 12.97 | 12.91 | 12.93 | 46,734 | +0.06(+0.47%) |
Dec 04, 2019 | 12.77 | 12.95 | 12.77 | 12.87 | 38,761 | +0.06(+0.51%) |
Dec 03, 2019 | 12.89 | 12.89 | 12.76 | 12.80 | 3,152 | -0.21(-1.65%) |
Dec 02, 2019 | 13.01 | 13.15 | 13.00 | 13.02 | 44,824 | +0.00(+0.00%) |
Nov 29, 2019 | 13.20 | 13.20 | 13.02 | 13.02 | 3,100 | -0.25(-1.88%) |
Nov 27, 2019 | 13.21 | 13.30 | 13.21 | 13.27 | 122,000 | +0.07(+0.53%) |
Nov 26, 2019 | 13.23 | 13.30 | 13.15 | 13.20 | 107,112 | -0.10(-0.75%) |
Nov 25, 2019 | 13.32 | 13.34 | 13.17 | 13.30 | 185,852 | +0.05(+0.38%) |
Nov 22, 2019 | 13.14 | 13.30 | 13.14 | 13.25 | 147,100 | +0.10(+0.76%) |
Nov 21, 2019 | 13.06 | 13.16 | 13.06 | 13.15 | 579,002 | +0.14(+1.08%) |
Nov 20, 2019 | 13.05 | 13.10 | 12.95 | 13.01 | 55,090 | -0.04(-0.31%) |
Nov 19, 2019 | 13.04 | 13.10 | 13.00 | 13.05 | 34,534 | +0.04(+0.32%) |
Nov 18, 2019 | 12.95 | 13.01 | 12.90 | 13.01 | 29,387 | +0.04(+0.28%) |
Nov 15, 2019 | 13.00 | 13.00 | 12.92 | 12.97 | 36,900 | +0.11(+0.87%) |
Nov 14, 2019 | 12.77 | 12.86 | 12.77 | 12.86 | 4,813 | +0.05(+0.39%) |
Nov 13, 2019 | 12.89 | 12.89 | 12.79 | 12.81 | 52,228 | -0.25(-1.95%) |
Nov 12, 2019 | 13.00 | 13.10 | 13.00 | 13.06 | 125,654 | +0.04(+0.35%) |
Nov 11, 2019 | 13.00 | 13.11 | 13.00 | 13.02 | 6,678 | -0.15(-1.14%) |
Nov 08, 2019 | 13.03 | 13.17 | 13.03 | 13.17 | 142,200 | +0.02(+0.16%) |
Nov 07, 2019 | 13.07 | 13.25 | 13.07 | 13.15 | 142,822 | +0.18(+1.38%) |
Nov 06, 2019 | 12.97 | 13.11 | 12.97 | 12.97 | 88,921 | -0.14(-1.07%) |
Nov 05, 2019 | 13.06 | 13.12 | 12.95 | 13.11 | 211,035 | +0.07(+0.54%) |
Nov 04, 2019 | 12.96 | 13.07 | 12.91 | 13.04 | 282,101 | +0.43(+3.41%) |
Nov 01, 2019 | 12.55 | 12.65 | 12.54 | 12.61 | 55,700 | +0.33(+2.69%) |
Oct 31, 2019 | 12.27 | 12.36 | 12.27 | 12.28 | 45,264 | -0.37(-2.92%) |
Oct 30, 2019 | 12.42 | 12.65 | 12.35 | 12.65 | 9,282 | -0.08(-0.63%) |
Oct 29, 2019 | 12.73 | 12.73 | 12.73 | 12.73 | 1,361 | -0.02(-0.16%) |
Oct 28, 2019 | 12.65 | 12.75 | 12.65 | 12.75 | 11,422 | +0.14(+1.11%) |
Oct 25, 2019 | 12.47 | 12.61 | 12.47 | 12.61 | 13,800 | +0.18(+1.45%) |
Oct 24, 2019 | 12.56 | 12.56 | 12.43 | 12.43 | 60,500 | -0.17(-1.35%) |
Oct 23, 2019 | 12.46 | 12.60 | 12.46 | 12.60 | 1,777 | +0.18(+1.45%) |
Oct 22, 2019 | 12.55 | 12.56 | 12.42 | 12.42 | 23,478 | -0.08(-0.64%) |
Oct 21, 2019 | 12.51 | 12.58 | 12.50 | 12.50 | 24,700 | +0.22(+1.79%) |
Oct 17, 2019 | 12.28 | 12.28 | 12.28 | 0 | -0.04(-0.32%) | |
Oct 16, 2019 | 12.35 | 12.40 | 12.32 | 12.32 | 7,665 | +0.14(+1.15%) |
Oct 15, 2019 | 12.10 | 12.31 | 12.02 | 12.18 | 6,785 | +0.20(+1.67%) |
Oct 14, 2019 | 11.91 | 12.04 | 11.91 | 11.98 | 7,152 | +0.02(+0.17%) |
Oct 11, 2019 | 12.00 | 12.04 | 11.96 | 11.96 | 32,100 | +0.31(+2.66%) |
Oct 10, 2019 | 11.54 | 11.65 | 11.53 | 11.65 | 61,826 | +0.15(+1.30%) |
Oct 09, 2019 | 11.44 | 11.50 | 11.41 | 11.50 | 181,804 | +0.06(+0.52%) |
Oct 08, 2019 | 11.41 | 11.45 | 11.32 | 11.44 | 8,673 | -0.05(-0.44%) |
Oct 07, 2019 | 11.41 | 11.55 | 11.41 | 11.49 | 34,670 | -0.03(-0.26%) |
Oct 04, 2019 | 11.31 | 11.52 | 11.31 | 11.52 | 171,100 | +0.04(+0.39%) |
Oct 03, 2019 | 11.40 | 11.47 | 11.40 | 11.47 | 4,274 | -0.17(-1.49%) |
Oct 02, 2019 | 11.60 | 11.65 | 11.60 | 11.65 | 104,126 | -0.24(-2.04%) |
Oct 01, 2019 | 12.00 | 12.00 | 11.89 | 11.89 | 711 | -0.28(-2.30%) |
Sep 30, 2019 | 12.22 | 12.25 | 12.17 | 12.17 | 12,880 | +0.03(+0.25%) |
Sep 27, 2019 | 12.07 | 12.16 | 12.07 | 12.14 | 4,300 | -0.10(-0.78%) |
Sep 26, 2019 | 12.27 | 12.27 | 12.24 | 12.24 | 11,112 | +0.08(+0.63%) |
Sep 25, 2019 | 12.14 | 12.24 | 12.09 | 12.16 | 94,740 | -0.22(-1.82%) |
Sep 24, 2019 | 12.51 | 12.51 | 12.38 | 12.38 | 1,947 | -0.25(-1.96%) |
Sep 23, 2019 | 12.60 | 12.64 | 12.58 | 12.63 | 53,475 | -0.17(-1.34%) |
Sep 20, 2019 | 12.91 | 12.94 | 12.80 | 12.80 | 25,000 | -0.01(-0.05%) |
Sep 19, 2019 | 13.00 | 13.00 | 12.81 | 12.81 | 28,949 | +0.04(+0.31%) |
Sep 18, 2019 | 12.67 | 12.80 | 12.67 | 12.77 | 44,824 | +0.07(+0.55%) |
Sep 17, 2019 | 12.63 | 12.77 | 12.63 | 12.70 | 31,474 | -0.24(-1.85%) |
Sep 16, 2019 | 12.88 | 13.00 | 12.88 | 12.94 | 151,565 | -0.19(-1.46%) |
Sep 13, 2019 | 13.14 | 13.28 | 13.12 | 13.13 | 611,200 | +0.14(+1.09%) |
Sep 12, 2019 | 12.88 | 13.05 | 12.88 | 12.99 | 319,218 | -0.04(-0.31%) |
Sep 11, 2019 | 12.98 | 13.04 | 12.93 | 13.03 | 371,901 | +0.18(+1.40%) |
Sep 10, 2019 | 12.95 | 13.00 | 12.83 | 12.85 | 373,757 | +0.26(+2.07%) |
Sep 09, 2019 | 12.53 | 12.60 | 12.46 | 12.59 | 443,962 | +0.36(+2.94%) |
Sep 06, 2019 | 12.31 | 12.35 | 12.23 | 12.23 | 542,800 | +0.10(+0.82%) |
Sep 05, 2019 | 12.07 | 12.25 | 12.07 | 12.13 | 155,886 | +0.35(+2.97%) |
Sep 04, 2019 | 11.79 | 11.85 | 11.75 | 11.78 | 36,100 | +0.14(+1.20%) |
Sep 03, 2019 | 11.63 | 11.71 | 11.59 | 11.64 | 232,098 | -0.01(-0.09%) |
Aug 30, 2019 | 11.64 | 11.72 | 11.59 | 11.65 | 277,800 | +0.14(+1.22%) |
Aug 29, 2019 | 11.45 | 11.56 | 11.45 | 11.51 | 65,013 | +0.16(+1.41%) |
Aug 28, 2019 | 11.25 | 11.41 | 11.22 | 11.35 | 40,342 | +0.03(+0.27%) |
Aug 27, 2019 | 11.41 | 11.46 | 11.32 | 11.32 | 118,361 | -0.10(-0.88%) |
Aug 26, 2019 | 11.42 | 11.42 | 11.39 | 11.42 | 37,640 | +0.11(+0.93%) |
Aug 23, 2019 | 11.51 | 11.60 | 11.31 | 11.31 | 51,600 | -0.17(-1.44%) |
Aug 22, 2019 | 11.47 | 11.58 | 11.44 | 11.48 | 14,316 | +0.17(+1.47%) |
Aug 21, 2019 | 11.34 | 11.40 | 11.31 | 11.31 | 17,509 | +0.02(+0.21%) |
Aug 20, 2019 | 11.25 | 11.30 | 11.25 | 11.29 | 7,096 | -0.08(-0.70%) |
Aug 19, 2019 | 11.37 | 11.41 | 11.31 | 11.37 | 37,612 | +0.11(+0.98%) |
Aug 16, 2019 | 11.15 | 11.28 | 11.15 | 11.26 | 5,800 | +0.28(+2.55%) |
Aug 15, 2019 | 11.00 | 11.15 | 10.98 | 10.98 | 11,654 | -0.02(-0.18%) |
Aug 14, 2019 | 11.02 | 11.03 | 11.00 | 11.00 | 14,312 | -0.40(-3.51%) |
Aug 13, 2019 | 11.24 | 11.48 | 11.24 | 11.40 | 110,933 | +0.17(+1.52%) |
Aug 12, 2019 | 11.38 | 11.38 | 11.22 | 11.23 | 65,441 | -0.36(-3.11%) |
Aug 09, 2019 | 11.50 | 11.59 | 11.50 | 11.59 | 21,800 | +0.05(+0.43%) |
Aug 08, 2019 | 11.38 | 11.57 | 11.38 | 11.54 | 28,075 | +0.13(+1.14%) |
Aug 07, 2019 | 11.35 | 11.41 | 11.30 | 11.41 | 77,029 | -0.16(-1.38%) |
Aug 06, 2019 | 11.57 | 11.57 | 11.57 | 11.57 | 656 | +0.22(+1.94%) |
Aug 05, 2019 | 11.46 | 11.46 | 11.31 | 11.35 | 27,307 | -0.42(-3.53%) |
Aug 02, 2019 | 11.60 | 11.77 | 11.53 | 11.77 | 83,000 | -0.08(-0.72%) |
Aug 01, 2019 | 12.19 | 12.19 | 11.85 | 11.85 | 192,319 | -0.25(-2.07%) |
Jul 31, 2019 | 12.30 | 12.33 | 12.08 | 12.10 | 85,959 | +0.31(+2.63%) |
Jul 30, 2019 | 11.84 | 11.84 | 11.79 | 11.79 | 3,060 | -0.32(-2.60%) |
Jul 29, 2019 | 12.06 | 12.13 | 12.04 | 12.11 | 9,952 | +0.05(+0.46%) |
Jul 26, 2019 | 12.02 | 12.05 | 12.02 | 12.05 | 5,100 | -0.09(-0.74%) |
Jul 25, 2019 | 12.34 | 12.34 | 12.14 | 12.14 | 929 | -0.25(-2.03%) |
Jul 24, 2019 | 12.43 | 12.44 | 12.39 | 12.39 | 9,837 | -0.18(-1.42%) |
Jul 23, 2019 | 12.55 | 12.62 | 12.51 | 12.57 | 84,142 | +0.26(+2.11%) |
Jul 22, 2019 | 12.40 | 12.41 | 12.28 | 12.31 | 193,984 | +0.02(+0.16%) |
Jul 19, 2019 | 12.24 | 12.34 | 12.24 | 12.29 | 27,400 | -0.14(-1.13%) |
Jul 18, 2019 | 12.45 | 12.45 | 12.38 | 12.43 | 17,693 | +0.07(+0.57%) |
Jul 17, 2019 | 12.42 | 12.46 | 12.36 | 12.36 | 31,327 | -0.06(-0.48%) |
Jul 16, 2019 | 12.59 | 12.60 | 12.41 | 12.42 | 144,376 | +0.10(+0.81%) |
Jul 15, 2019 | 12.29 | 12.35 | 12.27 | 12.32 | 17,253 | +0.04(+0.33%) |
Jul 12, 2019 | 12.26 | 12.35 | 12.23 | 12.28 | 27,800 | +0.17(+1.40%) |
Jul 11, 2019 | 12.10 | 12.20 | 12.10 | 12.11 | 44,208 | +0.06(+0.50%) |
Jul 10, 2019 | 12.20 | 12.20 | 12.01 | 12.05 | 9,039 | +0.15(+1.26%) |
Jul 09, 2019 | 11.84 | 11.97 | 11.84 | 11.90 | 48,411 | -0.15(-1.29%) |
Jul 08, 2019 | 12.03 | 12.05 | 12.03 | 12.05 | 1,990 | -0.20(-1.59%) |
Jul 05, 2019 | 12.27 | 12.35 | 12.21 | 12.25 | 101,000 | +0.13(+1.07%) |
Jul 03, 2019 | 12.04 | 12.15 | 12.04 | 12.12 | 27,100 | +0.21(+1.76%) |
Jul 02, 2019 | 11.96 | 12.01 | 11.88 | 11.91 | 19,498 | -0.05(-0.42%) |
Jul 01, 2019 | 12.06 | 12.16 | 11.96 | 11.96 | 9,551 | +0.00(+0.00%) |
Jun 28, 2019 | 11.85 | 12.00 | 11.85 | 11.96 | 23,300 | -0.04(-0.33%) |
Jun 27, 2019 | 12.02 | 12.08 | 11.96 | 12.00 | 195,935 | +0.29(+2.52%) |
Jun 26, 2019 | 11.80 | 11.80 | 11.70 | 11.71 | 20,408 | +0.20(+1.69%) |
Jun 25, 2019 | 11.51 | 11.51 | 11.51 | 11.51 | 908 | -0.18(-1.54%) |
Jun 24, 2019 | 11.70 | 11.72 | 11.69 | 11.69 | 8,810 | +0.01(+0.09%) |
Jun 21, 2019 | 11.65 | 11.74 | 11.57 | 11.68 | 433,700 | -0.11(-0.93%) |
Jun 20, 2019 | 11.79 | 11.84 | 11.70 | 11.79 | 92,591 | -0.03(-0.25%) |
Jun 19, 2019 | 11.78 | 11.82 | 11.77 | 11.82 | 50,519 | +0.18(+1.55%) |
Jun 18, 2019 | 11.39 | 11.65 | 11.39 | 11.64 | 127,597 | +0.24(+2.11%) |
Jun 17, 2019 | 11.45 | 11.50 | 11.40 | 11.40 | 19,246 | -0.05(-0.44%) |
Jun 14, 2019 | 11.40 | 11.45 | 11.35 | 11.45 | 127,900 | -0.01(-0.09%) |
Jun 13, 2019 | 11.48 | 11.52 | 11.42 | 11.46 | 102,714 | -0.03(-0.26%) |
Jun 12, 2019 | 11.41 | 11.52 | 11.41 | 11.49 | 58,919 | -0.16(-1.37%) |
Jun 11, 2019 | 11.71 | 11.80 | 11.65 | 11.65 | 162,488 | +0.04(+0.34%) |
Jun 10, 2019 | 11.50 | 11.70 | 11.50 | 11.61 | 136,713 | +0.09(+0.80%) |
Jun 07, 2019 | 11.47 | 11.55 | 11.47 | 11.52 | 22,200 | -0.01(-0.09%) |
Jun 06, 2019 | 11.55 | 11.57 | 11.50 | 11.53 | 81,979 | -0.20(-1.68%) |
Jun 05, 2019 | 11.66 | 11.73 | 11.60 | 11.72 | 97,141 | +0.03(+0.21%) |
Jun 04, 2019 | 11.50 | 11.70 | 11.50 | 11.70 | 67,634 | +0.40(+3.54%) |
Jun 03, 2019 | 11.09 | 11.30 | 11.09 | 11.30 | 64,449 | +0.06(+0.53%) |
May 31, 2019 | 11.23 | 11.27 | 11.23 | 11.24 | 128,500 | -0.19(-1.66%) |
May 30, 2019 | 11.27 | 11.51 | 11.27 | 11.43 | 96,537 | +0.02(+0.18%) |
May 29, 2019 | 11.25 | 11.41 | 11.25 | 11.41 | 98,200 | -0.10(-0.87%) |
May 28, 2019 | 11.64 | 11.64 | 11.50 | 11.51 | 96,279 | -0.12(-1.03%) |
May 24, 2019 | 11.55 | 11.65 | 11.51 | 11.63 | 31,700 | +0.12(+1.04%) |
May 23, 2019 | 11.49 | 11.51 | 11.46 | 11.51 | 66,227 | -0.17(-1.46%) |
May 22, 2019 | 11.69 | 11.79 | 11.68 | 11.68 | 52,731 | -0.22(-1.85%) |
May 21, 2019 | 11.65 | 11.90 | 11.65 | 11.90 | 129,029 | +0.22(+1.88%) |
May 20, 2019 | 11.59 | 11.80 | 11.59 | 11.68 | 50,839 | -0.10(-0.85%) |
May 17, 2019 | 11.85 | 11.85 | 11.78 | 11.78 | 73,100 | -0.14(-1.17%) |
May 16, 2019 | 11.91 | 12.00 | 11.87 | 11.92 | 22,707 | +0.02(+0.17%) |
May 15, 2019 | 11.64 | 11.90 | 11.64 | 11.90 | 10,208 | +0.00(+0.00%) |
May 14, 2019 | 11.67 | 11.90 | 11.67 | 11.90 | 51,332 | +0.03(+0.25%) |
May 13, 2019 | 11.83 | 11.90 | 11.71 | 11.87 | 113,727 | -0.32(-2.63%) |
May 10, 2019 | 12.25 | 12.27 | 12.13 | 12.19 | 278,700 | +0.00(+0.04%) |
May 09, 2019 | 12.09 | 12.29 | 12.09 | 12.19 | 121,893 | -0.30(-2.44%) |
May 08, 2019 | 12.54 | 12.60 | 12.43 | 12.49 | 354,456 | +0.08(+0.64%) |
May 07, 2019 | 12.47 | 12.55 | 12.38 | 12.41 | 172,325 | -0.27(-2.09%) |
May 06, 2019 | 12.51 | 12.72 | 12.51 | 12.68 | 278,753 | -0.30(-2.35%) |
May 03, 2019 | 12.93 | 13.00 | 12.84 | 12.98 | 351,300 | -0.26(-1.96%) |
May 02, 2019 | 13.20 | 13.33 | 13.14 | 13.24 | 1,126,166 | +0.01(+0.04%) |