Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.37 | 10.47 | 10.32 | 10.43 | 4,595,386 | +0.04(+0.38%) |
Mar 30, 2020 | 10.15 | 10.42 | 10.15 | 10.39 | 3,919,823 | +0.17(+1.63%) |
Mar 27, 2020 | 10.31 | 10.43 | 10.07 | 10.23 | 4,959,237 | -0.30(-2.86%) |
Mar 26, 2020 | 10.05 | 10.58 | 10.05 | 10.53 | 8,142,936 | +0.52(+5.23%) |
Mar 25, 2020 | 9.237 | 10.39 | 9.229 | 10.01 | 7,827,653 | +0.77(+8.33%) |
Mar 24, 2020 | 8.769 | 9.527 | 8.722 | 9.237 | 9,972,966 | +0.57(+6.59%) |
Mar 23, 2020 | 8.650 | 9.079 | 8.111 | 8.666 | 11,438,359 | -0.40(-4.36%) |
Mar 20, 2020 | 8.888 | 9.605 | 8.888 | 9.061 | 13,669,332 | +0.28(+3.14%) |
Mar 19, 2020 | 7.736 | 8.904 | 7.658 | 8.785 | 17,303,558 | +0.89(+11.29%) |
Mar 18, 2020 | 9.385 | 9.613 | 7.768 | 7.894 | 19,972,424 | -1.96(-19.86%) |
Mar 17, 2020 | 9.771 | 9.984 | 9.767 | 9.850 | 11,393,749 | -0.01(-0.08%) |
Mar 16, 2020 | 9.661 | 10.20 | 9.487 | 9.858 | 7,353,412 | -0.85(-7.95%) |
Mar 13, 2020 | 10.37 | 10.72 | 10.28 | 10.71 | 8,844,743 | +0.49(+4.78%) |
Mar 12, 2020 | 10.80 | 10.82 | 10.05 | 10.22 | 19,729,614 | -0.92(-8.28%) |
Mar 11, 2020 | 11.20 | 11.24 | 11.12 | 11.14 | 9,815,646 | -0.14(-1.26%) |
Mar 10, 2020 | 11.38 | 11.40 | 11.17 | 11.29 | 8,745,691 | +0.12(+1.06%) |
Mar 09, 2020 | 11.24 | 11.30 | 11.04 | 11.17 | 9,398,030 | -0.39(-3.41%) |
Mar 06, 2020 | 11.58 | 11.61 | 11.50 | 11.56 | 6,624,554 | -0.10(-0.88%) |
Mar 05, 2020 | 11.74 | 11.76 | 11.66 | 11.66 | 4,880,254 | -0.07(-0.61%) |
Mar 04, 2020 | 11.66 | 11.78 | 11.65 | 11.73 | 6,773,181 | +0.15(+1.29%) |
Mar 03, 2020 | 11.66 | 11.79 | 11.57 | 11.58 | 10,578,256 | +0.00(+0.00%) |
Mar 02, 2020 | 11.40 | 11.58 | 11.35 | 11.58 | 10,719,963 | +0.20(+1.73%) |
Feb 28, 2020 | 11.44 | 11.48 | 11.39 | 11.39 | 9,286,904 | -0.18(-1.57%) |
Feb 27, 2020 | 11.60 | 11.63 | 11.52 | 11.57 | 14,222,249 | -0.08(-0.68%) |
Feb 26, 2020 | 11.66 | 11.73 | 11.59 | 11.65 | 10,374,248 | -0.02(-0.14%) |
Feb 25, 2020 | 11.80 | 11.82 | 11.64 | 11.66 | 7,847,244 | -0.12(-1.00%) |
Feb 24, 2020 | 11.83 | 11.86 | 11.78 | 11.78 | 4,961,658 | -0.12(-0.99%) |
Feb 21, 2020 | 11.91 | 11.92 | 11.86 | 11.90 | 3,170,132 | +0.00(+0.00%) |
Feb 20, 2020 | 11.88 | 11.92 | 11.86 | 11.90 | 3,232,158 | +0.01(+0.07%) |
Feb 19, 2020 | 11.94 | 11.96 | 11.86 | 11.89 | 4,181,058 | -0.05(-0.39%) |
Feb 18, 2020 | 11.95 | 11.96 | 11.94 | 11.94 | 3,146,560 | -0.01(-0.07%) |
Feb 14, 2020 | 11.95 | 11.96 | 11.93 | 11.95 | 2,336,476 | +0.01(+0.07%) |
Feb 13, 2020 | 11.94 | 11.95 | 11.93 | 11.94 | 2,555,644 | +0.01(+0.07%) |
Feb 12, 2020 | 11.98 | 11.98 | 11.93 | 11.93 | 3,090,288 | -0.05(-0.39%) |
Feb 11, 2020 | 11.98 | 12.00 | 11.95 | 11.98 | 3,588,591 | +0.01(+0.07%) |
Feb 10, 2020 | 11.95 | 11.97 | 11.95 | 11.97 | 2,027,488 | +0.02(+0.20%) |
Feb 07, 2020 | 11.93 | 11.96 | 11.92 | 11.95 | 2,684,045 | +0.03(+0.26%) |
Feb 06, 2020 | 11.92 | 11.93 | 11.91 | 11.92 | 3,359,898 | +0.00(+0.00%) |
Feb 05, 2020 | 11.91 | 11.92 | 11.90 | 11.92 | 4,065,034 | +0.01(+0.07%) |
Feb 04, 2020 | 11.90 | 11.91 | 11.88 | 11.91 | 2,887,897 | +0.03(+0.26%) |
Feb 03, 2020 | 11.86 | 11.89 | 11.85 | 11.88 | 8,354,843 | +0.02(+0.20%) |
Jan 31, 2020 | 11.87 | 11.89 | 11.83 | 11.85 | 3,301,266 | +0.00(+0.00%) |
Jan 30, 2020 | 11.83 | 11.89 | 11.82 | 11.85 | 2,474,529 | +0.02(+0.20%) |
Jan 29, 2020 | 11.84 | 11.84 | 11.82 | 11.83 | 2,418,951 | +0.01(+0.07%) |
Jan 28, 2020 | 11.84 | 11.84 | 11.82 | 11.82 | 1,923,833 | -0.01(-0.07%) |
Jan 27, 2020 | 11.81 | 11.83 | 11.78 | 11.83 | 2,729,378 | -0.02(-0.13%) |
Jan 24, 2020 | 11.84 | 11.85 | 11.82 | 11.84 | 5,202,963 | +0.02(+0.20%) |
Jan 23, 2020 | 11.84 | 11.85 | 11.82 | 11.82 | 4,836,758 | -0.02(-0.20%) |
Jan 22, 2020 | 11.85 | 11.86 | 11.84 | 11.84 | 2,933,276 | -0.02(-0.13%) |
Jan 21, 2020 | 11.88 | 11.88 | 11.85 | 11.86 | 3,197,021 | +0.01(+0.09%) |
Jan 17, 2020 | 11.87 | 11.87 | 11.85 | 11.85 | 3,665,213 | -0.01(-0.07%) |
Jan 16, 2020 | 11.87 | 11.88 | 11.85 | 11.86 | 5,456,897 | -0.01(-0.07%) |
Jan 15, 2020 | 11.87 | 11.88 | 11.84 | 11.87 | 5,454,257 | +0.00(+0.00%) |
Jan 14, 2020 | 11.87 | 11.89 | 11.84 | 11.87 | 10,597,113 | -0.01(-0.07%) |
Jan 13, 2020 | 11.87 | 11.88 | 11.86 | 11.87 | 4,392,120 | +0.02(+0.20%) |
Jan 10, 2020 | 11.86 | 11.87 | 11.83 | 11.85 | 4,160,360 | +0.03(+0.26%) |
Jan 09, 2020 | 11.85 | 11.86 | 11.82 | 11.82 | 5,539,207 | -0.02(-0.13%) |
Jan 08, 2020 | 11.83 | 11.86 | 11.82 | 11.83 | 3,161,173 | +0.02(+0.13%) |
Jan 07, 2020 | 11.85 | 11.85 | 11.81 | 11.82 | 4,022,966 | -0.03(-0.26%) |
Jan 06, 2020 | 11.87 | 11.87 | 11.83 | 11.85 | 4,896,620 | -0.02(-0.20%) |
Jan 03, 2020 | 11.79 | 11.87 | 11.79 | 11.87 | 6,980,384 | +0.04(+0.33%) |
Jan 02, 2020 | 11.75 | 11.84 | 11.74 | 11.83 | 12,350,755 | +0.09(+0.80%) |
Dec 31, 2019 | 11.73 | 11.76 | 11.71 | 11.74 | 3,038,256 | +0.02(+0.13%) |
Dec 30, 2019 | 11.73 | 11.73 | 11.71 | 11.73 | 1,976,254 | +0.00(+0.00%) |
Dec 27, 2019 | 11.73 | 11.74 | 11.71 | 11.73 | 1,954,507 | -0.01(-0.07%) |
Dec 26, 2019 | 11.73 | 11.73 | 11.72 | 11.73 | 1,749,378 | +0.00(+0.00%) |
Dec 24, 2019 | 11.71 | 11.73 | 11.70 | 11.73 | 1,189,861 | +0.02(+0.20%) |
Dec 23, 2019 | 11.72 | 11.72 | 11.69 | 11.71 | 2,191,204 | +0.01(+0.10%) |
Dec 20, 2019 | 11.68 | 11.70 | 11.68 | 11.70 | 2,723,930 | +0.02(+0.13%) |
Dec 19, 2019 | 11.67 | 11.68 | 11.67 | 11.68 | 2,337,846 | +0.01(+0.07%) |
Dec 18, 2019 | 11.66 | 11.67 | 11.65 | 11.67 | 2,519,659 | +0.02(+0.20%) |
Dec 17, 2019 | 11.64 | 11.65 | 11.63 | 11.65 | 2,520,126 | +0.02(+0.20%) |
Dec 16, 2019 | 11.60 | 11.63 | 11.60 | 11.63 | 2,979,240 | +0.02(+0.20%) |
Dec 13, 2019 | 11.56 | 11.60 | 11.56 | 11.60 | 2,499,108 | +0.05(+0.40%) |
Dec 12, 2019 | 11.55 | 11.56 | 11.51 | 11.56 | 3,327,270 | +0.02(+0.14%) |
Dec 11, 2019 | 11.52 | 11.55 | 11.51 | 11.54 | 4,768,703 | +0.03(+0.27%) |
Dec 10, 2019 | 11.50 | 11.51 | 11.49 | 11.51 | 3,033,631 | +0.02(+0.20%) |
Dec 09, 2019 | 11.48 | 11.50 | 11.47 | 11.49 | 2,917,028 | +0.02(+0.14%) |
Dec 06, 2019 | 11.46 | 11.48 | 11.45 | 11.47 | 2,019,676 | +0.02(+0.20%) |
Dec 05, 2019 | 11.47 | 11.49 | 11.45 | 11.45 | 3,237,830 | -0.03(-0.27%) |
Dec 04, 2019 | 11.47 | 11.50 | 11.46 | 11.48 | 2,851,913 | +0.02(+0.14%) |
Dec 03, 2019 | 11.44 | 11.47 | 11.42 | 11.46 | 2,953,556 | +0.01(+0.07%) |
Dec 02, 2019 | 11.50 | 11.50 | 11.43 | 11.46 | 4,557,805 | -0.04(-0.34%) |
Nov 29, 2019 | 11.54 | 11.54 | 11.49 | 11.50 | 2,267,994 | -0.03(-0.27%) |
Nov 27, 2019 | 11.57 | 11.57 | 11.53 | 11.53 | 2,796,474 | -0.04(-0.34%) |
Nov 26, 2019 | 11.56 | 11.57 | 11.55 | 11.57 | 3,664,098 | +0.01(+0.07%) |
Nov 25, 2019 | 11.54 | 11.57 | 11.53 | 11.56 | 2,629,428 | +0.02(+0.20%) |
Nov 22, 2019 | 11.55 | 11.57 | 11.53 | 11.53 | 2,411,927 | -0.02(-0.14%) |
Nov 21, 2019 | 11.55 | 11.56 | 11.53 | 11.55 | 2,657,115 | +0.00(+0.00%) |
Nov 20, 2019 | 11.55 | 11.55 | 11.53 | 11.55 | 1,827,065 | +0.00(+0.00%) |
Nov 19, 2019 | 11.57 | 11.57 | 11.54 | 11.55 | 2,968,254 | -0.02(-0.20%) |
Nov 18, 2019 | 11.60 | 11.60 | 11.57 | 11.57 | 2,845,687 | +0.00(+0.03%) |
Nov 15, 2019 | 11.59 | 11.59 | 11.57 | 11.57 | 2,276,895 | +0.00(+0.00%) |
Nov 14, 2019 | 11.59 | 11.60 | 11.57 | 11.57 | 4,506,521 | +0.00(+0.00%) |
Nov 13, 2019 | 11.55 | 11.57 | 11.55 | 11.57 | 4,084,288 | +0.03(+0.27%) |
Nov 12, 2019 | 11.50 | 11.54 | 11.50 | 11.54 | 3,929,674 | +0.05(+0.47%) |
Nov 11, 2019 | 11.52 | 11.53 | 11.48 | 11.48 | 1,725,952 | -0.02(-0.20%) |
Nov 08, 2019 | 11.50 | 11.52 | 11.48 | 11.51 | 3,469,567 | +0.02(+0.20%) |
Nov 07, 2019 | 11.55 | 11.56 | 11.48 | 11.48 | 4,702,257 | -0.08(-0.67%) |
Nov 06, 2019 | 11.58 | 11.59 | 11.55 | 11.56 | 3,252,942 | -0.02(-0.13%) |
Nov 05, 2019 | 11.60 | 11.61 | 11.55 | 11.58 | 5,091,783 | -0.02(-0.20%) |
Nov 04, 2019 | 11.61 | 11.61 | 11.60 | 11.60 | 1,918,106 | +0.01(+0.07%) |
Nov 01, 2019 | 11.62 | 11.63 | 11.59 | 11.59 | 2,868,395 | -0.02(-0.20%) |
Oct 31, 2019 | 11.66 | 11.66 | 11.62 | 11.62 | 4,874,654 | -0.02(-0.13%) |
Oct 30, 2019 | 11.63 | 11.64 | 11.61 | 11.63 | 3,183,418 | +0.00(+0.00%) |
Oct 29, 2019 | 11.66 | 11.66 | 11.62 | 11.63 | 2,284,694 | -0.02(-0.20%) |
Oct 28, 2019 | 11.68 | 11.69 | 11.65 | 11.66 | 2,449,633 | -0.02(-0.13%) |
Oct 25, 2019 | 11.68 | 11.69 | 11.66 | 11.67 | 3,270,852 | -0.01(-0.07%) |
Oct 24, 2019 | 11.68 | 11.69 | 11.67 | 11.68 | 2,134,780 | +0.00(+0.00%) |
Oct 23, 2019 | 11.66 | 11.69 | 11.66 | 11.68 | 4,205,838 | +0.02(+0.20%) |
Oct 22, 2019 | 11.64 | 11.66 | 11.62 | 11.66 | 2,294,735 | +0.02(+0.13%) |
Oct 21, 2019 | 11.66 | 11.66 | 11.63 | 11.64 | 3,248,664 | -0.01(-0.11%) |
Oct 18, 2019 | 11.67 | 11.68 | 11.64 | 11.65 | 2,292,707 | -0.02(-0.13%) |
Oct 17, 2019 | 11.68 | 11.68 | 11.65 | 11.67 | 2,867,045 | -0.01(-0.07%) |
Oct 16, 2019 | 11.64 | 11.68 | 11.64 | 11.68 | 2,522,029 | +0.03(+0.27%) |
Oct 15, 2019 | 11.66 | 11.67 | 11.63 | 11.64 | 3,172,610 | -0.02(-0.13%) |
Oct 14, 2019 | 11.60 | 11.66 | 11.59 | 11.66 | 3,482,441 | +0.07(+0.60%) |
Oct 11, 2019 | 11.59 | 11.61 | 11.58 | 11.59 | 3,148,198 | +0.02(+0.13%) |
Oct 10, 2019 | 11.56 | 11.59 | 11.55 | 11.58 | 2,637,587 | +0.02(+0.13%) |
Oct 09, 2019 | 11.58 | 11.58 | 11.56 | 11.56 | 2,125,475 | +0.01(+0.07%) |
Oct 08, 2019 | 11.56 | 11.58 | 11.55 | 11.55 | 2,615,754 | -0.02(-0.13%) |
Oct 07, 2019 | 11.57 | 11.58 | 11.55 | 11.57 | 2,376,872 | +0.01(+0.07%) |
Oct 04, 2019 | 11.58 | 11.60 | 11.56 | 11.56 | 2,989,040 | +0.01(+0.07%) |
Oct 03, 2019 | 11.57 | 11.58 | 11.53 | 11.55 | 2,476,512 | -0.02(-0.13%) |
Oct 02, 2019 | 11.58 | 11.59 | 11.51 | 11.57 | 3,828,370 | -0.01(-0.07%) |
Oct 01, 2019 | 11.58 | 11.60 | 11.57 | 11.58 | 3,616,124 | -0.02(-0.20%) |
Sep 30, 2019 | 11.57 | 11.60 | 11.57 | 11.60 | 2,561,434 | +0.05(+0.40%) |
Sep 27, 2019 | 11.56 | 11.58 | 11.55 | 11.55 | 2,243,625 | +0.00(+0.00%) |
Sep 26, 2019 | 11.57 | 11.58 | 11.54 | 11.55 | 3,034,850 | +0.00(+0.00%) |
Sep 25, 2019 | 11.56 | 11.57 | 11.55 | 11.55 | 2,108,557 | -0.01(-0.07%) |
Sep 24, 2019 | 11.58 | 11.59 | 11.55 | 11.56 | 3,013,279 | -0.01(-0.07%) |
Sep 23, 2019 | 11.54 | 11.58 | 11.52 | 11.57 | 1,767,601 | +0.04(+0.38%) |
Sep 20, 2019 | 11.51 | 11.54 | 11.51 | 11.52 | 1,737,905 | +0.02(+0.20%) |
Sep 19, 2019 | 11.49 | 11.52 | 11.49 | 11.50 | 2,074,905 | +0.02(+0.20%) |
Sep 18, 2019 | 11.45 | 11.48 | 11.44 | 11.48 | 2,123,375 | +0.04(+0.34%) |
Sep 17, 2019 | 11.41 | 11.44 | 11.40 | 11.44 | 2,276,348 | +0.04(+0.34%) |
Sep 16, 2019 | 11.38 | 11.41 | 11.37 | 11.40 | 2,477,538 | +0.04(+0.34%) |
Sep 13, 2019 | 11.50 | 11.51 | 11.32 | 11.36 | 6,555,388 | -0.13(-1.14%) |
Sep 12, 2019 | 11.48 | 11.51 | 11.48 | 11.49 | 2,268,962 | +0.03(+0.27%) |
Sep 11, 2019 | 11.50 | 11.50 | 11.46 | 11.46 | 2,892,867 | -0.03(-0.27%) |
Sep 10, 2019 | 11.54 | 11.55 | 11.48 | 11.49 | 2,566,483 | -0.04(-0.33%) |
Sep 09, 2019 | 11.55 | 11.57 | 11.53 | 11.53 | 3,565,875 | -0.02(-0.13%) |
Sep 06, 2019 | 11.55 | 11.55 | 11.53 | 11.55 | 2,597,491 | -0.01(-0.07%) |
Sep 05, 2019 | 11.54 | 11.55 | 11.52 | 11.55 | 2,253,377 | +0.03(+0.27%) |
Sep 04, 2019 | 11.52 | 11.54 | 11.50 | 11.52 | 1,840,464 | +0.02(+0.20%) |
Sep 03, 2019 | 11.50 | 11.52 | 11.50 | 11.50 | 2,182,984 | -0.01(-0.07%) |
Aug 30, 2019 | 11.52 | 11.52 | 11.48 | 11.51 | 2,435,018 | +0.00(+0.00%) |
Aug 29, 2019 | 11.54 | 11.55 | 11.49 | 11.51 | 2,289,631 | -0.01(-0.07%) |
Aug 28, 2019 | 11.49 | 11.52 | 11.48 | 11.52 | 2,206,003 | +0.03(+0.27%) |
Aug 27, 2019 | 11.48 | 11.48 | 11.46 | 11.48 | 2,071,512 | +0.02(+0.13%) |
Aug 26, 2019 | 11.52 | 11.52 | 11.46 | 11.47 | 3,175,023 | -0.02(-0.13%) |
Aug 23, 2019 | 11.52 | 11.53 | 11.48 | 11.48 | 1,806,718 | -0.02(-0.20%) |
Aug 22, 2019 | 11.51 | 11.52 | 11.49 | 11.51 | 3,060,804 | +0.00(+0.00%) |
Aug 21, 2019 | 11.50 | 11.52 | 11.49 | 11.51 | 2,375,154 | +0.02(+0.20%) |
Aug 20, 2019 | 11.47 | 11.49 | 11.46 | 11.48 | 2,054,259 | +0.02(+0.20%) |
Aug 19, 2019 | 11.48 | 11.48 | 11.45 | 11.46 | 1,761,128 | +0.01(+0.12%) |
Aug 16, 2019 | 11.49 | 11.50 | 11.44 | 11.45 | 4,374,912 | -0.03(-0.27%) |
Aug 15, 2019 | 11.45 | 11.50 | 11.45 | 11.48 | 3,030,895 | +0.04(+0.33%) |
Aug 14, 2019 | 11.39 | 11.45 | 11.39 | 11.44 | 2,805,491 | +0.02(+0.20%) |
Aug 13, 2019 | 11.38 | 11.43 | 11.38 | 11.42 | 2,213,145 | +0.05(+0.40%) |
Aug 12, 2019 | 11.38 | 11.39 | 11.36 | 11.37 | 3,460,938 | +0.01(+0.07%) |
Aug 09, 2019 | 11.34 | 11.38 | 11.33 | 11.36 | 1,883,568 | +0.02(+0.20%) |
Aug 08, 2019 | 11.33 | 11.35 | 11.33 | 11.34 | 1,866,937 | +0.03(+0.27%) |
Aug 07, 2019 | 11.34 | 11.35 | 11.30 | 11.31 | 3,043,243 | -0.05(-0.47%) |
Aug 06, 2019 | 11.34 | 11.37 | 11.33 | 11.36 | 2,465,618 | +0.05(+0.41%) |
Aug 05, 2019 | 11.40 | 11.41 | 11.31 | 11.32 | 3,279,383 | -0.10(-0.87%) |
Aug 02, 2019 | 11.40 | 11.43 | 11.38 | 11.42 | 2,577,720 | +0.00(+0.00%) |
Aug 01, 2019 | 11.40 | 11.45 | 11.40 | 11.42 | 3,133,419 | +0.01(+0.07%) |
Jul 31, 2019 | 11.39 | 11.43 | 11.37 | 11.41 | 3,253,900 | +0.02(+0.13%) |
Jul 30, 2019 | 11.39 | 11.40 | 11.38 | 11.39 | 1,472,255 | -0.02(-0.13%) |
Jul 29, 2019 | 11.36 | 11.41 | 11.36 | 11.41 | 2,239,258 | +0.05(+0.40%) |
Jul 26, 2019 | 11.36 | 11.37 | 11.36 | 11.36 | 1,471,284 | +0.01(+0.07%) |
Jul 25, 2019 | 11.39 | 11.39 | 11.34 | 11.36 | 1,903,710 | -0.03(-0.27%) |
Jul 24, 2019 | 11.35 | 11.39 | 11.34 | 11.39 | 1,863,210 | +0.04(+0.34%) |
Jul 23, 2019 | 11.35 | 11.36 | 11.34 | 11.35 | 1,386,258 | +0.02(+0.14%) |
Jul 22, 2019 | 11.34 | 11.36 | 11.33 | 11.33 | 1,903,884 | +0.01(+0.05%) |
Jul 19, 2019 | 11.34 | 11.34 | 11.32 | 11.33 | 2,715,616 | +0.00(+0.00%) |
Jul 18, 2019 | 11.31 | 11.33 | 11.30 | 11.33 | 2,079,898 | +0.02(+0.14%) |
Jul 17, 2019 | 11.27 | 11.31 | 11.26 | 11.31 | 2,327,345 | +0.05(+0.41%) |
Jul 16, 2019 | 11.26 | 11.27 | 11.25 | 11.27 | 2,810,296 | +0.01(+0.07%) |
Jul 15, 2019 | 11.25 | 11.27 | 11.24 | 11.26 | 1,747,475 | +0.02(+0.14%) |
Jul 12, 2019 | 11.24 | 11.25 | 11.24 | 11.24 | 1,966,449 | +0.01(+0.07%) |
Jul 11, 2019 | 11.24 | 11.24 | 11.22 | 11.24 | 2,491,219 | +0.01(+0.07%) |
Jul 10, 2019 | 11.21 | 11.24 | 11.21 | 11.23 | 1,535,464 | +0.03(+0.27%) |
Jul 09, 2019 | 11.19 | 11.21 | 11.18 | 11.20 | 2,112,390 | +0.01(+0.07%) |
Jul 08, 2019 | 11.19 | 11.20 | 11.18 | 11.19 | 1,543,406 | +0.01(+0.07%) |
Jul 05, 2019 | 11.21 | 11.22 | 11.17 | 11.18 | 1,840,166 | -0.04(-0.34%) |
Jul 03, 2019 | 11.21 | 11.22 | 11.20 | 11.22 | 1,222,139 | +0.04(+0.34%) |
Jul 02, 2019 | 11.14 | 11.20 | 11.14 | 11.18 | 4,539,445 | +0.05(+0.41%) |
Jul 01, 2019 | 11.15 | 11.17 | 11.11 | 11.14 | 11,555,541 | -0.01(-0.07%) |
Jun 28, 2019 | 11.16 | 11.18 | 11.14 | 11.14 | 2,380,480 | -0.01(-0.07%) |
Jun 27, 2019 | 11.16 | 11.18 | 11.15 | 11.15 | 1,687,091 | -0.01(-0.07%) |
Jun 26, 2019 | 11.16 | 11.17 | 11.14 | 11.16 | 1,940,964 | +0.01(+0.07%) |
Jun 25, 2019 | 11.18 | 11.18 | 11.15 | 11.15 | 1,807,949 | -0.02(-0.14%) |
Jun 24, 2019 | 11.18 | 11.18 | 11.15 | 11.17 | 1,746,604 | +0.00(+0.04%) |
Jun 21, 2019 | 11.19 | 11.20 | 11.16 | 11.16 | 2,006,351 | -0.03(-0.27%) |
Jun 20, 2019 | 11.19 | 11.22 | 11.19 | 11.19 | 2,606,097 | +0.03(+0.27%) |
Jun 19, 2019 | 11.18 | 11.19 | 11.16 | 11.16 | 3,084,742 | -0.02(-0.14%) |
Jun 18, 2019 | 11.18 | 11.19 | 11.15 | 11.18 | 3,339,595 | +0.02(+0.20%) |
Jun 17, 2019 | 11.12 | 11.16 | 11.12 | 11.16 | 3,867,833 | +0.03(+0.27%) |
Jun 14, 2019 | 11.11 | 11.13 | 11.10 | 11.12 | 2,092,724 | +0.02(+0.14%) |
Jun 13, 2019 | 11.11 | 11.12 | 11.09 | 11.11 | 2,652,356 | +0.02(+0.14%) |
Jun 12, 2019 | 11.11 | 11.11 | 11.08 | 11.09 | 3,513,361 | -0.02(-0.14%) |
Jun 11, 2019 | 11.14 | 11.14 | 11.09 | 11.11 | 1,931,906 | -0.01(-0.07%) |
Jun 10, 2019 | 11.12 | 11.13 | 11.12 | 11.12 | 3,727,187 | +0.01(+0.07%) |
Jun 07, 2019 | 11.09 | 11.11 | 11.08 | 11.11 | 2,104,592 | +0.04(+0.34%) |
Jun 06, 2019 | 11.08 | 11.09 | 11.06 | 11.07 | 3,549,220 | -0.02(-0.20%) |
Jun 05, 2019 | 11.09 | 11.11 | 11.07 | 11.09 | 4,568,456 | +0.00(+0.00%) |
Jun 04, 2019 | 11.06 | 11.09 | 11.05 | 11.09 | 2,943,828 | +0.05(+0.48%) |
Jun 03, 2019 | 11.04 | 11.05 | 11.03 | 11.04 | 3,122,519 | -0.01(-0.07%) |
May 31, 2019 | 11.06 | 11.06 | 11.03 | 11.05 | 5,546,181 | -0.02(-0.21%) |
May 30, 2019 | 11.04 | 11.07 | 11.03 | 11.07 | 1,714,876 | +0.03(+0.27%) |
May 29, 2019 | 11.03 | 11.05 | 11.02 | 11.04 | 2,296,990 | +0.00(+0.00%) |
May 28, 2019 | 11.05 | 11.06 | 11.03 | 11.04 | 1,724,235 | +0.01(+0.07%) |
May 24, 2019 | 11.03 | 11.04 | 11.01 | 11.03 | 3,236,272 | +0.02(+0.14%) |
May 23, 2019 | 11.03 | 11.03 | 11.00 | 11.02 | 2,251,890 | -0.02(-0.14%) |
May 22, 2019 | 11.02 | 11.03 | 11.01 | 11.03 | 1,550,140 | +0.01(+0.07%) |
May 21, 2019 | 11.00 | 11.03 | 10.99 | 11.03 | 1,545,712 | +0.04(+0.34%) |
May 20, 2019 | 11.03 | 11.03 | 10.98 | 10.99 | 2,692,724 | -0.06(-0.51%) |
May 17, 2019 | 11.05 | 11.06 | 11.02 | 11.05 | 2,309,885 | -0.01(-0.07%) |
May 16, 2019 | 11.05 | 11.07 | 11.04 | 11.05 | 1,724,591 | +0.02(+0.14%) |
May 15, 2019 | 10.98 | 11.04 | 10.98 | 11.04 | 2,288,034 | +0.05(+0.41%) |
May 14, 2019 | 10.95 | 11.00 | 10.95 | 10.99 | 1,836,108 | +0.04(+0.35%) |
May 13, 2019 | 10.95 | 10.96 | 10.94 | 10.95 | 2,154,176 | -0.04(-0.34%) |
May 10, 2019 | 10.97 | 10.99 | 10.96 | 10.99 | 1,930,666 | +0.02(+0.14%) |
May 09, 2019 | 10.96 | 10.98 | 10.93 | 10.98 | 2,056,287 | +0.01(+0.07%) |
May 08, 2019 | 10.95 | 10.98 | 10.95 | 10.97 | 1,602,497 | +0.02(+0.14%) |
May 07, 2019 | 10.98 | 10.98 | 10.95 | 10.95 | 2,220,780 | -0.03(-0.27%) |
May 06, 2019 | 10.95 | 10.99 | 10.93 | 10.98 | 1,497,291 | +0.02(+0.14%) |
May 03, 2019 | 10.98 | 10.99 | 10.97 | 10.97 | 2,125,508 | -0.01(-0.07%) |
May 02, 2019 | 10.99 | 10.99 | 10.96 | 10.98 | 2,005,898 | -0.02(-0.14%) |
May 01, 2019 | 10.98 | 11.00 | 10.97 | 10.99 | 2,292,579 | +0.03(+0.28%) |
Apr 30, 2019 | 10.98 | 10.98 | 10.96 | 10.96 | 1,946,811 | -0.02(-0.21%) |
Apr 29, 2019 | 10.95 | 10.98 | 10.94 | 10.98 | 1,652,745 | +0.05(+0.41%) |
Apr 26, 2019 | 10.97 | 10.98 | 10.94 | 10.94 | 1,632,377 | -0.02(-0.21%) |
Apr 25, 2019 | 10.98 | 10.98 | 10.95 | 10.96 | 1,981,206 | -0.02(-0.21%) |
Apr 24, 2019 | 10.98 | 11.00 | 10.97 | 10.98 | 2,787,185 | +0.00(+0.00%) |
Apr 23, 2019 | 10.96 | 10.98 | 10.95 | 10.98 | 3,014,352 | +0.02(+0.14%) |
Apr 22, 2019 | 10.98 | 10.98 | 10.95 | 10.97 | 2,366,053 | +0.01(+0.05%) |
Apr 18, 2019 | 10.97 | 10.98 | 10.96 | 10.96 | 1,705,098 | -0.01(-0.07%) |
Apr 17, 2019 | 11.00 | 11.02 | 10.97 | 10.97 | 2,189,297 | -0.02(-0.14%) |
Apr 16, 2019 | 10.98 | 11.00 | 10.98 | 10.99 | 5,136,813 | +0.02(+0.14%) |
Apr 15, 2019 | 10.96 | 10.98 | 10.96 | 10.97 | 2,494,015 | +0.02(+0.14%) |
Apr 12, 2019 | 10.95 | 10.97 | 10.95 | 10.96 | 2,014,607 | +0.01(+0.07%) |
Apr 11, 2019 | 10.96 | 10.96 | 10.94 | 10.95 | 2,165,905 | +0.01(+0.07%) |
Apr 10, 2019 | 10.92 | 10.96 | 10.92 | 10.94 | 2,482,030 | +0.02(+0.21%) |
Apr 09, 2019 | 10.96 | 10.96 | 10.91 | 10.92 | 2,172,362 | -0.04(-0.41%) |
Apr 08, 2019 | 10.98 | 10.99 | 10.96 | 10.96 | 2,135,850 | -0.03(-0.27%) |
Apr 05, 2019 | 10.97 | 10.99 | 10.97 | 10.99 | 2,323,718 | +0.03(+0.27%) |
Apr 04, 2019 | 10.96 | 10.98 | 10.96 | 10.96 | 3,961,315 | +0.00(+0.00%) |
Apr 03, 2019 | 10.96 | 10.96 | 10.94 | 10.96 | 4,430,104 | +0.01(+0.14%) |
Apr 02, 2019 | 10.96 | 10.96 | 10.93 | 10.95 | 4,173,461 | -0.01(-0.14%) |