Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.68 | 10.83 | 10.32 | 10.56 | 16,165 | -0.51(-4.61%) |
Apr 29, 2020 | 10.62 | 11.23 | 10.59 | 11.07 | 18,941 | +0.97(+9.58%) |
Apr 28, 2020 | 10.36 | 10.36 | 9.699 | 10.10 | 10,966 | +0.16(+1.59%) |
Apr 27, 2020 | 9.796 | 10.63 | 9.153 | 9.945 | 32,455 | +0.36(+3.76%) |
Apr 24, 2020 | 9.505 | 9.769 | 9.153 | 9.585 | 14,770 | +0.06(+0.65%) |
Apr 23, 2020 | 9.805 | 10.63 | 9.021 | 9.523 | 18,453 | -0.47(-4.67%) |
Apr 22, 2020 | 9.989 | 10.02 | 9.458 | 9.989 | 23,850 | +0.39(+4.03%) |
Apr 21, 2020 | 9.497 | 9.646 | 9.153 | 9.602 | 18,873 | -0.25(-2.50%) |
Apr 20, 2020 | 9.910 | 10.33 | 9.391 | 9.849 | 17,037 | -0.36(-3.53%) |
Apr 17, 2020 | 9.805 | 10.89 | 9.805 | 10.21 | 30,904 | +0.54(+5.55%) |
Apr 16, 2020 | 9.681 | 9.812 | 8.537 | 9.673 | 31,266 | +0.07(+0.73%) |
Apr 15, 2020 | 10.31 | 10.48 | 9.593 | 9.602 | 17,831 | -1.07(-10.06%) |
Apr 14, 2020 | 11.21 | 11.21 | 10.65 | 10.68 | 15,623 | -0.24(-2.18%) |
Apr 13, 2020 | 11.23 | 11.23 | 10.57 | 10.91 | 17,808 | -0.52(-4.54%) |
Apr 09, 2020 | 11.18 | 11.44 | 11.00 | 11.43 | 17,838 | +0.31(+2.77%) |
Apr 08, 2020 | 11.37 | 11.60 | 10.86 | 11.12 | 17,895 | +0.08(+0.72%) |
Apr 07, 2020 | 11.40 | 11.84 | 10.98 | 11.05 | 22,068 | +0.08(+0.72%) |
Apr 06, 2020 | 10.39 | 10.97 | 10.39 | 10.97 | 24,286 | +0.83(+8.16%) |
Apr 03, 2020 | 10.25 | 10.52 | 10.13 | 10.14 | 19,315 | -0.36(-3.44%) |
Apr 02, 2020 | 10.21 | 11.11 | 10.18 | 10.50 | 24,186 | +0.35(+3.47%) |
Apr 01, 2020 | 12.01 | 12.01 | 9.937 | 10.15 | 22,175 | -1.87(-15.53%) |
Mar 31, 2020 | 12.31 | 13.02 | 12.01 | 12.01 | 67,782 | -0.26(-2.15%) |
Mar 30, 2020 | 12.15 | 12.66 | 12.08 | 12.28 | 56,437 | +0.12(+1.01%) |
Mar 27, 2020 | 11.82 | 12.32 | 11.82 | 12.15 | 31,813 | -0.12(-1.00%) |
Mar 26, 2020 | 11.86 | 12.37 | 11.86 | 12.28 | 24,684 | +0.18(+1.45%) |
Mar 25, 2020 | 11.40 | 12.10 | 10.46 | 12.10 | 24,317 | +0.22(+1.85%) |
Mar 24, 2020 | 10.35 | 12.08 | 10.35 | 11.88 | 51,310 | +1.19(+11.11%) |
Mar 23, 2020 | 11.34 | 11.86 | 10.53 | 10.69 | 45,817 | -1.00(-8.58%) |
Mar 20, 2020 | 12.13 | 12.74 | 9.215 | 11.70 | 138,162 | -0.62(-5.07%) |
Mar 19, 2020 | 12.22 | 12.66 | 11.89 | 12.32 | 72,912 | +0.19(+1.60%) |
Mar 18, 2020 | 12.22 | 12.22 | 11.55 | 12.13 | 34,778 | -0.72(-5.62%) |
Mar 17, 2020 | 9.241 | 13.11 | 9.241 | 12.85 | 40,827 | +3.56(+38.26%) |
Mar 16, 2020 | 10.88 | 10.97 | 9.285 | 9.294 | 32,047 | -1.81(-16.32%) |
Mar 13, 2020 | 11.40 | 11.44 | 10.54 | 11.11 | 44,198 | +0.82(+7.96%) |
Mar 12, 2020 | 11.33 | 11.64 | 10.03 | 10.29 | 34,026 | -1.46(-12.40%) |
Mar 11, 2020 | 11.82 | 12.08 | 11.60 | 11.74 | 24,079 | -0.33(-2.74%) |
Mar 10, 2020 | 12.33 | 12.43 | 11.76 | 12.08 | 24,282 | +0.11(+0.95%) |
Mar 09, 2020 | 12.45 | 12.95 | 11.79 | 11.96 | 30,388 | -1.06(-8.17%) |
Mar 06, 2020 | 11.96 | 13.41 | 11.01 | 13.03 | 17,203 | -0.23(-1.71%) |
Mar 05, 2020 | 14.02 | 14.05 | 12.87 | 13.25 | 19,312 | -1.10(-7.65%) |
Mar 04, 2020 | 14.45 | 14.45 | 13.74 | 14.35 | 18,642 | +0.01(+0.06%) |
Mar 03, 2020 | 14.50 | 14.81 | 13.97 | 14.34 | 22,073 | -0.51(-3.41%) |
Mar 02, 2020 | 14.51 | 14.93 | 14.51 | 14.85 | 85,199 | +0.43(+2.96%) |
Feb 28, 2020 | 14.17 | 14.42 | 14.17 | 14.42 | 33,030 | +0.29(+2.04%) |
Feb 27, 2020 | 13.96 | 15.17 | 13.96 | 14.13 | 16,109 | -0.50(-3.40%) |
Feb 26, 2020 | 14.74 | 14.84 | 14.60 | 14.63 | 9,757 | -0.13(-0.89%) |
Feb 25, 2020 | 14.68 | 14.79 | 14.48 | 14.76 | 12,418 | +0.06(+0.41%) |
Feb 24, 2020 | 14.87 | 14.87 | 14.61 | 14.70 | 10,650 | -0.19(-1.29%) |
Feb 21, 2020 | 15.03 | 15.12 | 14.89 | 14.89 | 10,895 | -0.09(-0.58%) |
Feb 20, 2020 | 15.07 | 15.17 | 14.95 | 14.98 | 16,730 | -0.11(-0.75%) |
Feb 19, 2020 | 15.25 | 15.25 | 15.09 | 15.09 | 4,010 | -0.17(-1.09%) |
Feb 18, 2020 | 15.11 | 15.26 | 15.08 | 15.26 | 11,650 | +0.00(+0.00%) |
Feb 14, 2020 | 15.15 | 15.26 | 15.09 | 15.26 | 8,831 | +0.00(+0.00%) |
Feb 13, 2020 | 15.13 | 15.26 | 15.13 | 15.26 | 7,767 | +0.09(+0.57%) |
Feb 12, 2020 | 15.21 | 15.33 | 15.14 | 15.17 | 9,490 | +0.10(+0.64%) |
Feb 11, 2020 | 15.24 | 15.26 | 15.08 | 15.08 | 2,512 | -0.09(-0.58%) |
Feb 10, 2020 | 15.04 | 15.16 | 15.04 | 15.16 | 6,151 | +0.15(+0.99%) |
Feb 07, 2020 | 15.07 | 15.26 | 15.01 | 15.01 | 9,175 | -0.07(-0.46%) |
Feb 06, 2020 | 15.30 | 15.30 | 15.06 | 15.08 | 12,013 | -0.05(-0.35%) |
Feb 05, 2020 | 15.22 | 15.22 | 15.04 | 15.14 | 3,819 | +0.12(+0.81%) |
Feb 04, 2020 | 15.20 | 15.25 | 15.01 | 15.01 | 4,763 | -0.02(-0.12%) |
Feb 03, 2020 | 14.88 | 15.35 | 14.80 | 15.03 | 19,812 | +0.25(+1.71%) |
Jan 31, 2020 | 14.92 | 15.15 | 14.78 | 14.78 | 14,336 | -0.18(-1.22%) |
Jan 30, 2020 | 15.03 | 15.16 | 14.84 | 14.96 | 16,878 | +0.00(+0.00%) |
Jan 29, 2020 | 15.15 | 15.15 | 14.95 | 14.96 | 6,609 | -0.15(-0.98%) |
Jan 28, 2020 | 15.04 | 15.11 | 14.95 | 15.11 | 5,662 | +0.13(+0.87%) |
Jan 27, 2020 | 15.03 | 15.15 | 14.98 | 14.98 | 6,088 | +0.02(+0.12%) |
Jan 24, 2020 | 15.08 | 15.15 | 14.96 | 14.96 | 5,161 | -0.01(-0.06%) |
Jan 23, 2020 | 15.01 | 15.21 | 14.97 | 14.97 | 6,227 | -0.06(-0.41%) |
Jan 22, 2020 | 15.04 | 15.04 | 15.03 | 15.03 | 1,563 | +0.11(+0.76%) |
Jan 21, 2020 | 14.81 | 15.25 | 14.81 | 14.92 | 15,069 | -0.07(-0.47%) |
Jan 17, 2020 | 15.25 | 15.35 | 14.99 | 14.99 | 12,386 | -0.17(-1.09%) |
Jan 16, 2020 | 15.14 | 15.26 | 14.99 | 15.15 | 4,748 | +0.10(+0.70%) |
Jan 15, 2020 | 15.06 | 15.19 | 14.92 | 15.05 | 9,833 | +0.04(+0.29%) |
Jan 14, 2020 | 15.21 | 15.42 | 15.00 | 15.01 | 7,040 | -0.28(-1.83%) |
Jan 13, 2020 | 15.21 | 15.32 | 14.91 | 15.28 | 26,490 | +0.11(+0.75%) |
Jan 10, 2020 | 15.37 | 15.37 | 15.01 | 15.17 | 10,436 | -0.13(-0.85%) |
Jan 09, 2020 | 15.30 | 15.43 | 15.29 | 15.30 | 6,031 | +0.07(+0.46%) |
Jan 08, 2020 | 15.26 | 15.39 | 15.23 | 15.23 | 6,003 | -0.13(-0.85%) |
Jan 07, 2020 | 14.90 | 15.36 | 14.83 | 15.36 | 36,788 | +0.37(+2.44%) |
Jan 06, 2020 | 14.86 | 15.04 | 14.84 | 15.00 | 49,597 | +0.15(+1.00%) |
Jan 03, 2020 | 14.82 | 14.94 | 14.78 | 14.85 | 11,010 | -0.06(-0.41%) |
Jan 02, 2020 | 14.80 | 14.94 | 14.77 | 14.91 | 6,056 | +0.13(+0.89%) |
Dec 31, 2019 | 14.66 | 14.82 | 14.66 | 14.78 | 46,219 | +0.17(+1.19%) |
Dec 30, 2019 | 14.72 | 14.76 | 14.60 | 14.60 | 15,463 | -0.05(-0.36%) |
Dec 27, 2019 | 14.74 | 14.74 | 14.62 | 14.66 | 4,243 | +0.01(+0.06%) |
Dec 26, 2019 | 14.70 | 14.82 | 14.65 | 14.65 | 3,457 | -0.03(-0.24%) |
Dec 24, 2019 | 14.69 | 14.86 | 14.65 | 14.68 | 10,551 | +0.05(+0.36%) |
Dec 23, 2019 | 14.78 | 14.79 | 14.63 | 14.63 | 12,110 | -0.15(-1.00%) |
Dec 20, 2019 | 14.84 | 14.87 | 14.78 | 14.78 | 40,026 | -0.04(-0.29%) |
Dec 19, 2019 | 14.83 | 14.87 | 14.76 | 14.82 | 49,093 | -0.03(-0.23%) |
Dec 18, 2019 | 14.87 | 14.99 | 14.86 | 14.86 | 3,874 | -0.01(-0.06%) |
Dec 17, 2019 | 14.82 | 14.94 | 14.82 | 14.87 | 11,096 | +0.09(+0.59%) |
Dec 16, 2019 | 14.87 | 14.94 | 14.76 | 14.78 | 7,502 | -0.03(-0.24%) |
Dec 13, 2019 | 14.85 | 14.95 | 14.70 | 14.81 | 9,519 | +0.00(+0.00%) |
Dec 12, 2019 | 14.73 | 15.07 | 14.49 | 14.81 | 22,221 | +0.04(+0.29%) |
Dec 11, 2019 | 15.20 | 15.20 | 14.68 | 14.77 | 20,631 | -0.53(-3.45%) |
Dec 10, 2019 | 15.16 | 15.30 | 15.05 | 15.30 | 6,818 | +0.20(+1.32%) |
Dec 09, 2019 | 15.19 | 15.26 | 15.00 | 15.10 | 5,997 | -0.15(-0.97%) |
Dec 06, 2019 | 14.74 | 15.36 | 14.70 | 15.25 | 21,008 | +0.49(+3.35%) |
Dec 05, 2019 | 14.89 | 14.89 | 14.75 | 14.75 | 11,806 | +0.07(+0.47%) |
Dec 04, 2019 | 14.74 | 14.79 | 14.68 | 14.68 | 27,892 | -0.18(-1.22%) |
Dec 03, 2019 | 14.71 | 14.96 | 14.66 | 14.87 | 16,356 | -0.09(-0.58%) |
Dec 02, 2019 | 14.92 | 15.06 | 14.77 | 14.95 | 15,701 | +0.03(+0.17%) |
Nov 29, 2019 | 14.93 | 14.93 | 14.93 | 14.93 | 1,269 | -0.12(-0.81%) |
Nov 27, 2019 | 15.05 | 15.05 | 15.01 | 15.05 | 3,924 | +0.03(+0.23%) |
Nov 26, 2019 | 14.91 | 15.05 | 13.98 | 15.01 | 28,748 | -0.03(-0.23%) |
Nov 25, 2019 | 14.90 | 15.11 | 14.89 | 15.05 | 30,359 | +0.18(+1.22%) |
Nov 22, 2019 | 14.90 | 14.96 | 14.85 | 14.87 | 20,893 | +0.06(+0.41%) |
Nov 21, 2019 | 14.68 | 14.98 | 14.62 | 14.81 | 26,721 | +0.14(+0.95%) |
Nov 20, 2019 | 14.68 | 14.87 | 14.67 | 14.67 | 39,026 | -0.06(-0.41%) |
Nov 19, 2019 | 14.65 | 14.77 | 14.64 | 14.73 | 16,666 | +0.08(+0.53%) |
Nov 18, 2019 | 14.65 | 14.73 | 14.64 | 14.65 | 4,724 | +0.00(+0.00%) |
Nov 15, 2019 | 14.63 | 14.65 | 14.63 | 14.65 | 5,887 | +0.12(+0.83%) |
Nov 14, 2019 | 14.47 | 14.64 | 14.40 | 14.53 | 14,007 | +0.06(+0.42%) |
Nov 13, 2019 | 14.35 | 14.47 | 14.35 | 14.47 | 5,521 | +0.08(+0.54%) |
Nov 12, 2019 | 14.47 | 14.47 | 14.39 | 14.39 | 2,458 | -0.06(-0.42%) |
Nov 11, 2019 | 14.29 | 14.45 | 14.28 | 14.45 | 4,313 | +0.15(+1.03%) |
Nov 08, 2019 | 14.24 | 14.34 | 14.22 | 14.30 | 15,814 | +0.10(+0.67%) |
Nov 07, 2019 | 14.15 | 14.29 | 14.15 | 14.21 | 21,047 | +0.02(+0.12%) |
Nov 06, 2019 | 14.16 | 14.25 | 14.16 | 14.19 | 27,458 | -0.02(-0.12%) |
Nov 05, 2019 | 14.16 | 14.21 | 14.10 | 14.21 | 21,543 | +0.04(+0.31%) |
Nov 04, 2019 | 14.16 | 14.17 | 14.11 | 14.16 | 10,211 | -0.03(-0.18%) |
Nov 01, 2019 | 14.21 | 14.21 | 14.16 | 14.19 | 10,850 | +0.03(+0.18%) |
Oct 31, 2019 | 14.09 | 14.16 | 14.03 | 14.16 | 10,483 | +0.09(+0.62%) |
Oct 30, 2019 | 14.08 | 14.08 | 13.97 | 14.08 | 10,964 | -0.07(-0.49%) |
Oct 29, 2019 | 13.78 | 14.25 | 13.78 | 14.15 | 25,421 | +0.03(+0.18%) |
Oct 28, 2019 | 14.20 | 14.26 | 14.12 | 14.12 | 9,427 | -0.04(-0.31%) |
Oct 25, 2019 | 13.71 | 14.37 | 13.71 | 14.16 | 11,312 | -0.11(-0.79%) |
Oct 24, 2019 | 14.23 | 14.47 | 13.76 | 14.28 | 9,949 | +0.07(+0.49%) |
Oct 23, 2019 | 14.16 | 14.29 | 14.16 | 14.21 | 6,667 | +0.12(+0.86%) |
Oct 22, 2019 | 14.12 | 14.29 | 14.09 | 14.09 | 9,470 | -0.08(-0.55%) |
Oct 21, 2019 | 13.96 | 14.16 | 13.96 | 14.16 | 22,545 | +0.21(+1.49%) |
Oct 18, 2019 | 13.98 | 14.03 | 13.96 | 13.96 | 10,619 | -0.08(-0.56%) |
Oct 17, 2019 | 13.98 | 14.03 | 13.98 | 14.03 | 15,756 | +0.02(+0.12%) |
Oct 16, 2019 | 14.00 | 14.02 | 13.95 | 14.02 | 3,465 | -0.02(-0.12%) |
Oct 15, 2019 | 13.76 | 14.03 | 13.76 | 14.03 | 10,844 | +0.16(+1.19%) |
Oct 14, 2019 | 13.87 | 13.89 | 13.83 | 13.87 | 8,951 | -0.08(-0.56%) |
Oct 11, 2019 | 14.03 | 14.03 | 13.95 | 13.95 | 20,316 | +0.04(+0.31%) |
Oct 10, 2019 | 13.90 | 13.96 | 13.79 | 13.90 | 16,133 | -0.06(-0.43%) |
Oct 09, 2019 | 13.86 | 14.02 | 13.79 | 13.96 | 10,791 | +0.21(+1.51%) |
Oct 08, 2019 | 13.84 | 13.97 | 13.76 | 13.76 | 12,368 | -0.13(-0.94%) |
Oct 07, 2019 | 13.84 | 13.92 | 13.83 | 13.89 | 2,808 | +0.04(+0.31%) |
Oct 04, 2019 | 13.77 | 13.84 | 13.77 | 13.84 | 3,809 | -0.14(-0.99%) |
Oct 03, 2019 | 14.00 | 14.04 | 13.86 | 13.98 | 11,973 | -0.01(-0.06%) |
Oct 02, 2019 | 14.02 | 14.03 | 13.95 | 13.99 | 9,624 | -0.02(-0.12%) |
Oct 01, 2019 | 14.22 | 14.25 | 14.01 | 14.01 | 9,449 | -0.22(-1.52%) |
Sep 30, 2019 | 14.40 | 14.40 | 14.22 | 14.22 | 7,057 | -0.08(-0.55%) |
Sep 27, 2019 | 14.43 | 14.43 | 14.30 | 14.30 | 10,158 | -0.10(-0.66%) |
Sep 26, 2019 | 14.77 | 14.77 | 14.39 | 14.40 | 10,976 | -0.31(-2.12%) |
Sep 25, 2019 | 14.73 | 14.87 | 14.63 | 14.71 | 24,110 | +0.03(+0.18%) |
Sep 24, 2019 | 14.50 | 14.73 | 14.49 | 14.68 | 23,495 | +0.19(+1.32%) |
Sep 23, 2019 | 14.19 | 14.50 | 14.15 | 14.49 | 11,572 | +0.16(+1.09%) |
Sep 20, 2019 | 13.77 | 14.55 | 13.77 | 14.34 | 74,915 | +0.54(+3.89%) |
Sep 19, 2019 | 13.83 | 14.12 | 13.78 | 13.80 | 12,739 | -0.21(-1.48%) |
Sep 18, 2019 | 13.96 | 14.08 | 13.72 | 14.01 | 18,309 | +0.12(+0.87%) |
Sep 17, 2019 | 13.62 | 14.12 | 13.62 | 13.89 | 14,489 | -0.05(-0.37%) |
Sep 16, 2019 | 13.85 | 13.99 | 13.85 | 13.94 | 15,698 | -0.05(-0.37%) |
Sep 13, 2019 | 14.06 | 14.16 | 13.89 | 13.99 | 18,930 | +0.01(+0.06%) |
Sep 12, 2019 | 13.65 | 14.09 | 13.64 | 13.98 | 24,045 | +0.21(+1.50%) |
Sep 11, 2019 | 13.66 | 13.78 | 13.56 | 13.78 | 19,923 | +0.22(+1.59%) |
Sep 10, 2019 | 13.33 | 13.73 | 13.33 | 13.56 | 10,677 | +0.13(+0.96%) |
Sep 09, 2019 | 13.17 | 13.43 | 13.17 | 13.43 | 10,764 | +0.39(+2.97%) |
Sep 06, 2019 | 13.13 | 13.31 | 13.04 | 13.04 | 6,968 | -0.18(-1.37%) |
Sep 05, 2019 | 13.31 | 13.33 | 13.06 | 13.22 | 10,339 | +0.12(+0.92%) |
Sep 04, 2019 | 12.98 | 13.22 | 12.88 | 13.10 | 7,249 | +0.14(+1.06%) |
Sep 03, 2019 | 13.17 | 13.33 | 12.93 | 12.97 | 15,235 | -0.21(-1.57%) |
Aug 30, 2019 | 13.17 | 13.32 | 12.96 | 13.17 | 14,866 | +0.01(+0.07%) |
Aug 29, 2019 | 13.04 | 13.22 | 13.04 | 13.16 | 10,198 | +0.11(+0.86%) |
Aug 28, 2019 | 12.90 | 13.05 | 12.84 | 13.05 | 10,057 | +0.17(+1.34%) |
Aug 27, 2019 | 12.96 | 12.97 | 12.83 | 12.88 | 20,316 | -0.03(-0.27%) |
Aug 26, 2019 | 12.91 | 13.09 | 12.83 | 12.91 | 10,820 | +0.09(+0.67%) |
Aug 23, 2019 | 12.91 | 13.04 | 12.83 | 12.83 | 19,280 | -0.09(-0.67%) |
Aug 22, 2019 | 13.12 | 13.12 | 12.87 | 12.91 | 12,153 | +0.03(+0.27%) |
Aug 21, 2019 | 12.93 | 13.09 | 12.83 | 12.88 | 5,914 | -0.01(-0.07%) |
Aug 20, 2019 | 12.91 | 12.98 | 12.83 | 12.89 | 9,033 | -0.01(-0.07%) |
Aug 19, 2019 | 12.74 | 12.91 | 12.74 | 12.90 | 52,013 | +0.15(+1.22%) |
Aug 16, 2019 | 12.62 | 12.74 | 12.62 | 12.74 | 10,104 | +0.21(+1.65%) |
Aug 15, 2019 | 12.73 | 12.79 | 12.54 | 12.54 | 6,680 | -0.14(-1.09%) |
Aug 14, 2019 | 12.77 | 12.88 | 12.67 | 12.67 | 12,922 | -0.15(-1.21%) |
Aug 13, 2019 | 12.82 | 12.88 | 12.75 | 12.83 | 11,578 | +0.07(+0.54%) |
Aug 12, 2019 | 12.66 | 12.85 | 12.66 | 12.76 | 9,136 | +0.07(+0.54%) |
Aug 09, 2019 | 12.73 | 12.80 | 12.69 | 12.69 | 10,569 | +0.06(+0.48%) |
Aug 08, 2019 | 12.71 | 12.77 | 12.57 | 12.63 | 37,884 | +0.03(+0.20%) |
Aug 07, 2019 | 12.76 | 12.76 | 12.59 | 12.60 | 6,219 | +0.02(+0.14%) |
Aug 06, 2019 | 12.84 | 12.90 | 12.48 | 12.59 | 13,468 | +0.01(+0.07%) |
Aug 05, 2019 | 12.83 | 12.86 | 12.57 | 12.58 | 9,721 | +0.00(+0.00%) |
Aug 02, 2019 | 12.94 | 12.95 | 12.18 | 12.58 | 33,450 | -0.35(-2.73%) |
Aug 01, 2019 | 13.39 | 13.39 | 12.93 | 12.93 | 14,114 | -0.28(-2.15%) |
Jul 31, 2019 | 13.24 | 13.66 | 13.22 | 13.22 | 19,498 | +0.00(+0.00%) |
Jul 30, 2019 | 13.22 | 13.47 | 13.22 | 13.22 | 9,061 | -0.15(-1.10%) |
Jul 29, 2019 | 13.43 | 13.57 | 13.24 | 13.36 | 8,210 | +0.18(+1.37%) |
Jul 26, 2019 | 13.52 | 13.52 | 13.09 | 13.18 | 12,427 | +0.28(+2.20%) |
Jul 25, 2019 | 13.08 | 13.19 | 12.90 | 12.90 | 6,425 | -0.18(-1.38%) |
Jul 24, 2019 | 13.07 | 13.19 | 13.04 | 13.08 | 3,715 | +0.08(+0.60%) |
Jul 23, 2019 | 12.97 | 13.12 | 12.97 | 13.00 | 5,842 | -0.12(-0.92%) |
Jul 22, 2019 | 12.98 | 13.15 | 12.98 | 13.12 | 1,974 | +0.00(+0.00%) |
Jul 19, 2019 | 13.07 | 13.17 | 13.01 | 13.12 | 6,504 | -0.04(-0.33%) |
Jul 18, 2019 | 13.11 | 13.17 | 12.99 | 13.16 | 7,205 | +0.16(+1.26%) |
Jul 17, 2019 | 13.15 | 13.17 | 12.91 | 13.00 | 11,380 | -0.18(-1.37%) |
Jul 16, 2019 | 12.91 | 13.19 | 12.91 | 13.18 | 12,859 | +0.30(+2.34%) |
Jul 15, 2019 | 12.91 | 12.96 | 12.88 | 12.88 | 19,850 | +0.08(+0.61%) |
Jul 12, 2019 | 12.91 | 12.96 | 12.80 | 12.80 | 12,892 | -0.11(-0.87%) |
Jul 11, 2019 | 12.91 | 12.96 | 12.89 | 12.91 | 18,329 | +0.04(+0.33%) |
Jul 10, 2019 | 12.92 | 13.06 | 12.83 | 12.87 | 20,309 | -0.14(-1.06%) |
Jul 09, 2019 | 12.86 | 13.04 | 12.85 | 13.01 | 4,050 | +0.06(+0.47%) |
Jul 08, 2019 | 13.12 | 13.12 | 12.85 | 12.95 | 7,192 | -0.18(-1.38%) |
Jul 05, 2019 | 12.91 | 13.13 | 12.91 | 13.13 | 6,736 | +0.13(+0.99%) |
Jul 03, 2019 | 12.99 | 13.18 | 12.99 | 13.00 | 8,827 | -0.04(-0.33%) |
Jul 02, 2019 | 12.91 | 13.17 | 12.89 | 13.04 | 9,654 | -0.02(-0.13%) |
Jul 01, 2019 | 13.13 | 13.13 | 13.02 | 13.06 | 7,296 | -0.07(-0.52%) |
Jun 28, 2019 | 13.13 | 13.19 | 12.98 | 13.13 | 65,739 | +0.00(+0.00%) |
Jun 27, 2019 | 12.91 | 13.15 | 12.91 | 13.13 | 14,080 | +0.15(+1.13%) |
Jun 26, 2019 | 12.85 | 13.12 | 12.85 | 12.98 | 4,249 | +0.06(+0.47%) |
Jun 25, 2019 | 13.13 | 13.13 | 12.83 | 12.92 | 11,021 | -0.28(-2.15%) |
Jun 24, 2019 | 13.25 | 13.35 | 13.10 | 13.21 | 8,964 | -0.14(-1.03%) |
Jun 21, 2019 | 13.35 | 13.42 | 13.22 | 13.35 | 20,209 | -0.09(-0.64%) |
Jun 20, 2019 | 13.53 | 13.53 | 13.35 | 13.43 | 2,105 | -0.04(-0.32%) |
Jun 19, 2019 | 13.22 | 13.51 | 13.22 | 13.47 | 5,662 | +0.04(+0.32%) |
Jun 18, 2019 | 13.42 | 13.55 | 13.22 | 13.43 | 3,955 | +0.03(+0.26%) |
Jun 17, 2019 | 13.44 | 13.49 | 13.22 | 13.40 | 13,096 | -0.03(-0.26%) |
Jun 14, 2019 | 13.43 | 13.48 | 13.43 | 13.43 | 5,342 | -0.03(-0.26%) |
Jun 13, 2019 | 13.54 | 13.60 | 13.46 | 13.47 | 3,346 | +0.09(+0.71%) |
Jun 12, 2019 | 13.37 | 13.37 | 13.37 | 13.37 | 578 | -0.07(-0.51%) |
Jun 11, 2019 | 13.33 | 13.49 | 13.33 | 13.44 | 11,832 | +0.05(+0.38%) |
Jun 10, 2019 | 13.28 | 13.39 | 13.28 | 13.39 | 5,399 | +0.12(+0.90%) |
Jun 07, 2019 | 13.11 | 13.27 | 13.11 | 13.27 | 20,222 | +0.09(+0.65%) |
Jun 06, 2019 | 13.23 | 13.23 | 13.06 | 13.18 | 7,146 | +0.14(+1.05%) |
Jun 05, 2019 | 13.05 | 13.31 | 13.00 | 13.05 | 8,168 | -0.05(-0.39%) |
Jun 04, 2019 | 13.37 | 13.37 | 12.97 | 13.10 | 22,816 | -0.24(-1.80%) |
Jun 03, 2019 | 12.99 | 13.34 | 12.82 | 13.34 | 38,540 | +0.38(+2.90%) |
May 31, 2019 | 13.35 | 13.35 | 12.96 | 12.96 | 10,520 | -0.29(-2.20%) |
May 30, 2019 | 13.26 | 13.38 | 13.10 | 13.25 | 12,166 | +0.12(+0.91%) |
May 29, 2019 | 13.28 | 13.33 | 13.13 | 13.13 | 4,773 | -0.13(-0.97%) |
May 28, 2019 | 13.33 | 13.33 | 13.15 | 13.26 | 12,904 | +0.09(+0.65%) |
May 24, 2019 | 12.99 | 13.17 | 12.96 | 13.17 | 16,248 | +0.19(+1.45%) |
May 23, 2019 | 12.99 | 13.13 | 12.92 | 12.99 | 6,889 | +0.00(+0.00%) |
May 22, 2019 | 12.99 | 13.04 | 12.99 | 12.99 | 5,273 | -0.02(-0.13%) |
May 21, 2019 | 12.99 | 13.01 | 12.99 | 13.00 | 6,125 | +0.01(+0.07%) |
May 20, 2019 | 12.99 | 13.25 | 12.99 | 12.99 | 2,486 | +0.00(+0.00%) |
May 17, 2019 | 13.04 | 13.09 | 12.96 | 12.99 | 5,377 | -0.09(-0.72%) |
May 16, 2019 | 13.04 | 13.17 | 13.00 | 13.09 | 8,000 | +0.11(+0.86%) |
May 15, 2019 | 12.94 | 13.09 | 12.92 | 12.98 | 7,703 | -0.13(-0.98%) |
May 14, 2019 | 12.87 | 13.11 | 12.87 | 13.11 | 8,063 | +0.27(+2.13%) |
May 13, 2019 | 12.82 | 13.05 | 12.82 | 12.83 | 13,287 | -0.23(-1.77%) |
May 10, 2019 | 13.05 | 13.06 | 13.05 | 13.06 | 7,598 | +0.02(+0.13%) |
May 09, 2019 | 13.06 | 13.08 | 12.78 | 13.05 | 12,139 | +0.00(+0.00%) |
May 08, 2019 | 13.08 | 13.11 | 13.05 | 13.05 | 6,049 | -0.03(-0.26%) |
May 07, 2019 | 12.99 | 13.08 | 12.99 | 13.08 | 6,699 | -0.01(-0.07%) |
May 06, 2019 | 13.05 | 13.26 | 13.05 | 13.09 | 11,833 | -0.36(-2.67%) |
May 03, 2019 | 13.14 | 13.45 | 13.09 | 13.45 | 11,105 | +0.36(+2.75%) |
May 02, 2019 | 13.07 | 13.10 | 13.07 | 13.09 | 2,461 | +0.01(+0.07%) |