Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.079 | 7.129 | 6.813 | 7.129 | 584,846 | +0.02(+0.23%) |
Mar 30, 2020 | 7.013 | 7.141 | 6.780 | 7.112 | 359,899 | +0.12(+1.66%) |
Mar 27, 2020 | 7.220 | 7.345 | 6.961 | 6.996 | 535,976 | -0.43(-5.81%) |
Mar 26, 2020 | 6.896 | 7.589 | 6.896 | 7.427 | 699,246 | +0.52(+7.57%) |
Mar 25, 2020 | 7.145 | 7.195 | 6.664 | 6.905 | 388,956 | -0.17(-2.46%) |
Mar 24, 2020 | 6.622 | 7.087 | 6.382 | 7.079 | 561,909 | +0.66(+10.35%) |
Mar 23, 2020 | 7.203 | 7.212 | 6.050 | 6.415 | 1,232,634 | -0.74(-10.32%) |
Mar 20, 2020 | 7.427 | 8.050 | 7.079 | 7.154 | 1,317,770 | -0.40(-5.27%) |
Mar 19, 2020 | 7.336 | 8.058 | 7.187 | 7.552 | 954,843 | +0.16(+2.13%) |
Mar 18, 2020 | 7.693 | 7.867 | 7.245 | 7.394 | 818,115 | -0.61(-7.57%) |
Mar 17, 2020 | 7.876 | 8.158 | 7.685 | 8.000 | 914,316 | +0.19(+2.44%) |
Mar 16, 2020 | 6.764 | 8.042 | 6.764 | 7.809 | 594,263 | -0.24(-2.99%) |
Mar 13, 2020 | 8.266 | 8.473 | 7.714 | 8.050 | 1,259,449 | +0.22(+2.86%) |
Mar 12, 2020 | 8.008 | 8.274 | 7.427 | 7.826 | 650,975 | -0.56(-6.73%) |
Mar 11, 2020 | 8.623 | 8.813 | 8.315 | 8.390 | 793,108 | -0.34(-3.90%) |
Mar 10, 2020 | 8.382 | 8.772 | 8.274 | 8.730 | 1,361,782 | +0.54(+6.59%) |
Mar 09, 2020 | 8.457 | 8.473 | 8.052 | 8.191 | 786,842 | -0.71(-8.01%) |
Mar 06, 2020 | 8.921 | 9.046 | 8.718 | 8.905 | 761,549 | -0.22(-2.45%) |
Mar 05, 2020 | 9.013 | 9.129 | 8.938 | 9.129 | 634,468 | -0.02(-0.27%) |
Mar 04, 2020 | 9.079 | 9.162 | 8.946 | 9.154 | 561,402 | +0.07(+0.78%) |
Mar 03, 2020 | 9.286 | 9.452 | 9.071 | 9.083 | 558,992 | -0.22(-2.36%) |
Mar 02, 2020 | 8.990 | 9.303 | 8.924 | 9.303 | 411,628 | +0.31(+3.48%) |
Feb 28, 2020 | 9.023 | 9.155 | 8.652 | 8.990 | 837,251 | -0.20(-2.15%) |
Feb 27, 2020 | 9.303 | 9.443 | 9.188 | 9.188 | 505,773 | -0.21(-2.28%) |
Feb 26, 2020 | 9.534 | 9.649 | 9.385 | 9.402 | 359,194 | -0.11(-1.13%) |
Feb 25, 2020 | 9.616 | 9.649 | 9.352 | 9.509 | 580,194 | -0.13(-1.37%) |
Feb 24, 2020 | 9.740 | 9.773 | 9.583 | 9.641 | 417,363 | -0.28(-2.82%) |
Feb 21, 2020 | 9.987 | 9.987 | 9.872 | 9.921 | 476,452 | -0.05(-0.50%) |
Feb 20, 2020 | 9.888 | 9.995 | 9.880 | 9.970 | 240,298 | +0.07(+0.67%) |
Feb 19, 2020 | 9.938 | 9.970 | 9.880 | 9.905 | 242,539 | -0.04(-0.41%) |
Feb 18, 2020 | 9.962 | 9.987 | 9.921 | 9.946 | 427,327 | -0.02(-0.25%) |
Feb 14, 2020 | 9.979 | 9.995 | 9.962 | 9.970 | 293,080 | -0.02(-0.17%) |
Feb 13, 2020 | 10.01 | 10.09 | 9.970 | 9.987 | 231,423 | -0.04(-0.41%) |
Feb 12, 2020 | 10.01 | 10.06 | 10.00 | 10.03 | 293,923 | -0.01(-0.08%) |
Feb 11, 2020 | 10.01 | 10.10 | 10.00 | 10.04 | 215,790 | +0.04(+0.41%) |
Feb 10, 2020 | 9.979 | 10.01 | 9.966 | 9.995 | 342,393 | +0.01(+0.08%) |
Feb 07, 2020 | 9.970 | 10.03 | 9.921 | 9.987 | 442,229 | +0.02(+0.17%) |
Feb 06, 2020 | 10.00 | 10.09 | 9.962 | 9.970 | 259,676 | -0.03(-0.33%) |
Feb 05, 2020 | 10.05 | 10.06 | 9.975 | 10.00 | 456,295 | +0.01(+0.08%) |
Feb 04, 2020 | 10.17 | 10.18 | 9.970 | 9.995 | 492,503 | -0.12(-1.14%) |
Feb 03, 2020 | 10.21 | 10.32 | 10.09 | 10.11 | 496,115 | -0.07(-0.65%) |
Jan 31, 2020 | 9.970 | 10.41 | 9.962 | 10.18 | 1,288,461 | -0.64(-5.94%) |
Jan 30, 2020 | 10.69 | 10.83 | 10.64 | 10.82 | 236,834 | +0.09(+0.84%) |
Jan 29, 2020 | 10.80 | 10.84 | 10.71 | 10.73 | 221,863 | -0.11(-0.99%) |
Jan 28, 2020 | 10.85 | 10.87 | 10.79 | 10.84 | 189,348 | +0.01(+0.08%) |
Jan 27, 2020 | 10.75 | 10.87 | 10.74 | 10.83 | 200,346 | +0.00(+0.00%) |
Jan 24, 2020 | 10.78 | 10.84 | 10.72 | 10.83 | 236,891 | +0.04(+0.38%) |
Jan 23, 2020 | 10.71 | 10.83 | 10.61 | 10.79 | 327,859 | +0.05(+0.46%) |
Jan 22, 2020 | 10.79 | 10.80 | 10.70 | 10.74 | 340,951 | -0.01(-0.08%) |
Jan 21, 2020 | 10.95 | 10.95 | 10.71 | 10.74 | 402,640 | -0.22(-2.03%) |
Jan 17, 2020 | 11.12 | 11.12 | 10.94 | 10.97 | 310,070 | -0.09(-0.82%) |
Jan 16, 2020 | 11.07 | 11.16 | 11.04 | 11.06 | 378,837 | +0.00(+0.00%) |
Jan 15, 2020 | 11.07 | 11.10 | 11.00 | 11.06 | 242,798 | +0.00(+0.00%) |
Jan 14, 2020 | 11.01 | 11.07 | 10.90 | 11.06 | 417,469 | +0.07(+0.68%) |
Jan 13, 2020 | 10.97 | 10.99 | 10.86 | 10.98 | 379,195 | +0.01(+0.07%) |
Jan 10, 2020 | 11.04 | 11.07 | 10.91 | 10.98 | 221,721 | -0.06(-0.52%) |
Jan 09, 2020 | 11.09 | 11.16 | 11.02 | 11.03 | 186,195 | -0.05(-0.45%) |
Jan 08, 2020 | 11.09 | 11.18 | 11.08 | 11.08 | 230,065 | -0.02(-0.15%) |
Jan 07, 2020 | 11.16 | 11.30 | 10.71 | 11.10 | 285,798 | -0.05(-0.48%) |
Jan 06, 2020 | 11.13 | 11.32 | 11.07 | 11.15 | 303,968 | -0.07(-0.59%) |
Jan 03, 2020 | 11.17 | 11.24 | 11.09 | 11.22 | 274,391 | +0.01(+0.11%) |
Jan 02, 2020 | 11.38 | 11.43 | 11.20 | 11.21 | 278,831 | -0.19(-1.66%) |
Dec 31, 2019 | 11.40 | 11.46 | 11.36 | 11.40 | 259,706 | +0.01(+0.07%) |
Dec 30, 2019 | 11.37 | 11.47 | 11.34 | 11.39 | 204,049 | +0.02(+0.22%) |
Dec 27, 2019 | 11.35 | 11.40 | 11.31 | 11.36 | 207,037 | -0.01(-0.07%) |
Dec 26, 2019 | 11.46 | 11.56 | 11.35 | 11.37 | 195,952 | -0.05(-0.43%) |
Dec 24, 2019 | 11.52 | 11.52 | 11.36 | 11.42 | 260,313 | -0.10(-0.86%) |
Dec 23, 2019 | 11.58 | 11.60 | 11.48 | 11.52 | 366,664 | -0.06(-0.50%) |
Dec 20, 2019 | 11.61 | 11.64 | 11.52 | 11.58 | 1,377,538 | -0.03(-0.28%) |
Dec 19, 2019 | 11.49 | 11.62 | 11.19 | 11.61 | 1,436,217 | +0.03(+0.28%) |
Dec 18, 2019 | 11.63 | 11.63 | 11.54 | 11.58 | 260,218 | -0.04(-0.32%) |
Dec 17, 2019 | 11.53 | 11.62 | 11.49 | 11.61 | 354,397 | +0.12(+1.04%) |
Dec 16, 2019 | 11.47 | 11.59 | 11.47 | 11.49 | 455,491 | +0.02(+0.14%) |
Dec 13, 2019 | 11.53 | 11.54 | 11.41 | 11.48 | 210,314 | -0.02(-0.14%) |
Dec 12, 2019 | 11.49 | 11.58 | 11.45 | 11.49 | 355,446 | +0.03(+0.29%) |
Dec 11, 2019 | 11.48 | 11.52 | 11.39 | 11.46 | 324,793 | +0.00(+0.00%) |
Dec 10, 2019 | 11.37 | 11.48 | 11.37 | 11.46 | 303,791 | +0.01(+0.07%) |
Dec 09, 2019 | 11.57 | 11.60 | 11.18 | 11.45 | 311,096 | -0.08(-0.71%) |
Dec 06, 2019 | 11.51 | 11.63 | 11.50 | 11.54 | 405,943 | +0.03(+0.29%) |
Dec 05, 2019 | 11.49 | 11.57 | 11.49 | 11.50 | 190,712 | +0.04(+0.36%) |
Dec 04, 2019 | 11.49 | 11.55 | 11.46 | 11.46 | 332,752 | -0.02(-0.14%) |
Dec 03, 2019 | 11.51 | 11.53 | 11.37 | 11.48 | 242,396 | -0.07(-0.64%) |
Dec 02, 2019 | 11.62 | 11.68 | 11.55 | 11.55 | 228,883 | -0.01(-0.07%) |
Nov 29, 2019 | 11.59 | 11.63 | 11.49 | 11.56 | 125,140 | -0.08(-0.70%) |
Nov 27, 2019 | 11.64 | 11.68 | 11.61 | 11.64 | 228,448 | +0.02(+0.14%) |
Nov 26, 2019 | 11.73 | 11.73 | 11.59 | 11.63 | 339,145 | -0.11(-0.91%) |
Nov 25, 2019 | 11.56 | 11.81 | 11.56 | 11.73 | 576,616 | +0.13(+1.13%) |
Nov 22, 2019 | 11.56 | 11.65 | 11.54 | 11.60 | 201,370 | +0.04(+0.35%) |
Nov 21, 2019 | 11.63 | 11.70 | 11.54 | 11.56 | 239,571 | -0.02(-0.21%) |
Nov 20, 2019 | 11.58 | 11.72 | 11.54 | 11.58 | 468,450 | -0.06(-0.49%) |
Nov 19, 2019 | 11.60 | 11.65 | 11.55 | 11.64 | 231,083 | +0.08(+0.71%) |
Nov 18, 2019 | 11.51 | 11.56 | 11.48 | 11.56 | 159,452 | +0.02(+0.21%) |
Nov 15, 2019 | 11.65 | 11.65 | 11.50 | 11.54 | 253,085 | -0.07(-0.64%) |
Nov 14, 2019 | 11.54 | 11.64 | 11.49 | 11.61 | 188,272 | +0.07(+0.57%) |
Nov 13, 2019 | 11.55 | 11.66 | 11.49 | 11.54 | 288,278 | -0.11(-0.91%) |
Nov 12, 2019 | 11.67 | 11.72 | 11.60 | 11.65 | 270,189 | -0.02(-0.21%) |
Nov 11, 2019 | 11.67 | 11.68 | 11.59 | 11.68 | 169,335 | +0.00(+0.00%) |
Nov 08, 2019 | 11.69 | 11.70 | 11.51 | 11.68 | 230,887 | -0.02(-0.18%) |
Nov 07, 2019 | 11.68 | 11.72 | 11.52 | 11.70 | 260,806 | +0.01(+0.11%) |
Nov 06, 2019 | 11.58 | 11.68 | 11.57 | 11.68 | 304,812 | +0.07(+0.56%) |
Nov 05, 2019 | 11.63 | 11.71 | 11.59 | 11.62 | 354,244 | -0.02(-0.14%) |
Nov 04, 2019 | 11.58 | 11.63 | 11.55 | 11.63 | 322,856 | +0.06(+0.50%) |
Nov 01, 2019 | 11.48 | 11.64 | 11.46 | 11.58 | 563,862 | +0.07(+0.64%) |
Oct 31, 2019 | 11.36 | 11.52 | 11.33 | 11.50 | 955,642 | +0.22(+1.96%) |
Oct 30, 2019 | 11.33 | 11.33 | 11.18 | 11.28 | 261,606 | -0.03(-0.29%) |
Oct 29, 2019 | 11.26 | 11.31 | 11.10 | 11.31 | 236,705 | +0.05(+0.44%) |
Oct 28, 2019 | 11.11 | 11.27 | 11.11 | 11.27 | 279,262 | +0.14(+1.25%) |
Oct 25, 2019 | 11.12 | 11.18 | 11.06 | 11.13 | 181,855 | +0.00(+0.00%) |
Oct 24, 2019 | 11.17 | 11.17 | 11.00 | 11.13 | 242,117 | -0.02(-0.22%) |
Oct 23, 2019 | 11.18 | 11.19 | 11.12 | 11.15 | 118,671 | +0.01(+0.07%) |
Oct 22, 2019 | 11.15 | 11.18 | 11.07 | 11.14 | 318,034 | +0.02(+0.15%) |
Oct 21, 2019 | 11.06 | 11.15 | 11.05 | 11.13 | 447,872 | +0.11(+1.04%) |
Oct 18, 2019 | 10.90 | 11.04 | 10.90 | 11.01 | 240,766 | +0.06(+0.52%) |
Oct 17, 2019 | 10.92 | 10.96 | 10.89 | 10.95 | 262,737 | +0.05(+0.45%) |
Oct 16, 2019 | 10.95 | 10.99 | 10.89 | 10.90 | 129,493 | -0.03(-0.30%) |
Oct 15, 2019 | 10.89 | 10.99 | 10.79 | 10.94 | 244,580 | +0.11(+0.98%) |
Oct 14, 2019 | 10.80 | 10.83 | 10.60 | 10.83 | 198,235 | +0.01(+0.08%) |
Oct 11, 2019 | 10.80 | 10.93 | 10.76 | 10.82 | 336,268 | +0.09(+0.88%) |
Oct 10, 2019 | 10.83 | 10.88 | 10.72 | 10.73 | 273,237 | -0.07(-0.61%) |
Oct 09, 2019 | 10.85 | 10.86 | 10.75 | 10.79 | 185,329 | +0.01(+0.08%) |
Oct 08, 2019 | 10.69 | 10.80 | 10.62 | 10.79 | 442,769 | -0.00(-0.04%) |
Oct 07, 2019 | 10.77 | 10.85 | 10.72 | 10.79 | 239,957 | +0.02(+0.15%) |
Oct 04, 2019 | 10.65 | 10.79 | 10.64 | 10.77 | 257,354 | +0.14(+1.27%) |
Oct 03, 2019 | 10.61 | 10.67 | 10.54 | 10.64 | 230,462 | -0.02(-0.23%) |
Oct 02, 2019 | 10.54 | 10.67 | 10.51 | 10.66 | 342,064 | +0.05(+0.50%) |
Oct 01, 2019 | 10.71 | 10.81 | 10.59 | 10.61 | 295,382 | -0.08(-0.77%) |
Sep 30, 2019 | 10.70 | 10.77 | 10.68 | 10.69 | 322,048 | -0.02(-0.15%) |
Sep 27, 2019 | 10.77 | 10.84 | 10.66 | 10.71 | 201,005 | +0.02(+0.15%) |
Sep 26, 2019 | 10.80 | 10.86 | 10.69 | 10.69 | 292,678 | -0.08(-0.76%) |
Sep 25, 2019 | 10.69 | 10.79 | 10.66 | 10.77 | 410,111 | +0.09(+0.84%) |
Sep 24, 2019 | 10.90 | 10.93 | 10.67 | 10.68 | 328,613 | -0.17(-1.59%) |
Sep 23, 2019 | 10.87 | 10.95 | 10.77 | 10.86 | 370,495 | -0.04(-0.38%) |
Sep 20, 2019 | 10.77 | 10.90 | 10.72 | 10.90 | 1,667,682 | +0.13(+1.22%) |
Sep 19, 2019 | 10.92 | 10.92 | 10.75 | 10.77 | 369,971 | -0.11(-0.98%) |
Sep 18, 2019 | 10.99 | 10.99 | 10.81 | 10.87 | 391,551 | -0.07(-0.60%) |
Sep 17, 2019 | 11.02 | 11.02 | 10.85 | 10.94 | 333,014 | -0.06(-0.52%) |
Sep 16, 2019 | 10.93 | 11.05 | 10.87 | 10.99 | 309,039 | +0.03(+0.30%) |
Sep 13, 2019 | 11.07 | 11.09 | 10.94 | 10.96 | 533,004 | -0.05(-0.45%) |
Sep 12, 2019 | 10.90 | 11.07 | 10.83 | 11.01 | 444,906 | +0.11(+1.05%) |
Sep 11, 2019 | 10.78 | 10.91 | 10.65 | 10.90 | 385,824 | +0.18(+1.68%) |
Sep 10, 2019 | 10.62 | 10.77 | 10.57 | 10.72 | 344,616 | +0.14(+1.32%) |
Sep 09, 2019 | 10.52 | 10.61 | 10.42 | 10.58 | 390,516 | +0.16(+1.58%) |
Sep 06, 2019 | 10.49 | 10.49 | 10.38 | 10.41 | 355,051 | -0.01(-0.08%) |
Sep 05, 2019 | 10.45 | 10.62 | 10.39 | 10.42 | 407,827 | +0.07(+0.63%) |
Sep 04, 2019 | 10.31 | 10.38 | 10.23 | 10.36 | 313,490 | +0.16(+1.53%) |
Sep 03, 2019 | 10.23 | 10.26 | 10.10 | 10.20 | 317,898 | -0.07(-0.64%) |
Aug 30, 2019 | 10.34 | 10.37 | 10.24 | 10.26 | 233,219 | -0.02(-0.24%) |
Aug 29, 2019 | 10.31 | 10.37 | 10.26 | 10.29 | 223,233 | +0.09(+0.88%) |
Aug 28, 2019 | 10.12 | 10.30 | 10.12 | 10.20 | 215,996 | +0.07(+0.72%) |
Aug 27, 2019 | 10.35 | 10.35 | 10.12 | 10.13 | 373,571 | -0.16(-1.59%) |
Aug 26, 2019 | 10.10 | 10.31 | 10.10 | 10.29 | 363,210 | +0.20(+2.02%) |
Aug 23, 2019 | 10.21 | 10.35 | 10.07 | 10.09 | 329,914 | -0.25(-2.45%) |
Aug 22, 2019 | 10.36 | 10.40 | 10.31 | 10.34 | 304,348 | +0.02(+0.16%) |
Aug 21, 2019 | 10.41 | 10.41 | 10.31 | 10.32 | 196,460 | -0.02(-0.24%) |
Aug 20, 2019 | 10.40 | 10.45 | 10.34 | 10.35 | 177,594 | -0.10(-0.94%) |
Aug 19, 2019 | 10.58 | 10.58 | 10.42 | 10.44 | 196,169 | +0.00(+0.00%) |
Aug 16, 2019 | 10.28 | 10.49 | 10.28 | 10.44 | 258,342 | +0.21(+2.07%) |
Aug 15, 2019 | 10.24 | 10.32 | 10.16 | 10.23 | 218,269 | +0.01(+0.08%) |
Aug 14, 2019 | 10.37 | 10.46 | 10.22 | 10.22 | 344,689 | -0.30(-2.87%) |
Aug 13, 2019 | 10.40 | 10.63 | 10.40 | 10.53 | 221,988 | +0.10(+0.94%) |
Aug 12, 2019 | 10.44 | 10.55 | 10.40 | 10.43 | 176,463 | -0.04(-0.39%) |
Aug 09, 2019 | 10.41 | 10.53 | 10.40 | 10.47 | 464,110 | -0.05(-0.47%) |
Aug 08, 2019 | 10.46 | 10.66 | 10.39 | 10.52 | 402,264 | +0.13(+1.26%) |
Aug 07, 2019 | 10.38 | 10.44 | 10.20 | 10.39 | 344,657 | -0.11(-1.01%) |
Aug 06, 2019 | 10.43 | 10.51 | 10.35 | 10.49 | 452,915 | +0.13(+1.26%) |
Aug 05, 2019 | 10.53 | 10.59 | 10.26 | 10.36 | 482,727 | -0.34(-3.20%) |
Aug 02, 2019 | 10.79 | 10.80 | 10.54 | 10.71 | 296,334 | -0.04(-0.38%) |
Aug 01, 2019 | 10.84 | 11.06 | 10.74 | 10.75 | 588,839 | -0.15(-1.35%) |
Jul 31, 2019 | 10.80 | 11.02 | 10.62 | 10.89 | 779,878 | -0.42(-3.68%) |
Jul 30, 2019 | 11.13 | 11.32 | 11.13 | 11.31 | 314,661 | +0.08(+0.73%) |
Jul 29, 2019 | 11.30 | 11.37 | 11.21 | 11.23 | 204,494 | -0.08(-0.72%) |
Jul 26, 2019 | 11.19 | 11.35 | 11.19 | 11.31 | 294,986 | +0.12(+1.09%) |
Jul 25, 2019 | 11.28 | 11.29 | 11.13 | 11.19 | 235,239 | -0.07(-0.58%) |
Jul 24, 2019 | 11.08 | 11.30 | 11.06 | 11.25 | 395,726 | +0.12(+1.10%) |
Jul 23, 2019 | 11.09 | 11.14 | 11.03 | 11.13 | 218,775 | +0.05(+0.44%) |
Jul 22, 2019 | 11.04 | 11.09 | 10.99 | 11.08 | 240,026 | +0.02(+0.15%) |
Jul 19, 2019 | 11.00 | 11.14 | 11.00 | 11.06 | 216,061 | +0.01(+0.07%) |
Jul 18, 2019 | 10.97 | 11.06 | 10.94 | 11.06 | 258,742 | +0.07(+0.59%) |
Jul 17, 2019 | 10.91 | 11.06 | 10.86 | 10.99 | 319,918 | +0.05(+0.45%) |
Jul 16, 2019 | 10.94 | 11.06 | 10.89 | 10.94 | 241,317 | -0.02(-0.22%) |
Jul 15, 2019 | 11.09 | 11.09 | 10.93 | 10.97 | 325,586 | -0.11(-0.96%) |
Jul 12, 2019 | 11.02 | 11.11 | 10.96 | 11.07 | 350,135 | +0.09(+0.82%) |
Jul 11, 2019 | 11.07 | 11.14 | 10.96 | 10.98 | 313,750 | -0.07(-0.66%) |
Jul 10, 2019 | 11.20 | 11.21 | 11.02 | 11.06 | 244,216 | -0.14(-1.24%) |
Jul 09, 2019 | 11.15 | 11.21 | 11.03 | 11.20 | 248,326 | +0.04(+0.37%) |
Jul 08, 2019 | 11.31 | 11.34 | 11.14 | 11.15 | 228,923 | -0.16(-1.44%) |
Jul 05, 2019 | 11.17 | 11.32 | 11.12 | 11.32 | 411,779 | +0.16(+1.39%) |
Jul 03, 2019 | 11.02 | 11.18 | 11.00 | 11.16 | 207,115 | +0.16(+1.41%) |
Jul 02, 2019 | 10.97 | 11.02 | 10.89 | 11.01 | 353,989 | +0.03(+0.30%) |
Jul 01, 2019 | 10.92 | 11.02 | 10.88 | 10.97 | 450,900 | +0.13(+1.20%) |
Jun 28, 2019 | 10.78 | 10.87 | 10.71 | 10.84 | 962,903 | +0.14(+1.30%) |
Jun 27, 2019 | 10.50 | 10.71 | 10.50 | 10.71 | 445,510 | +0.23(+2.18%) |
Jun 26, 2019 | 10.47 | 10.58 | 10.44 | 10.48 | 274,522 | +0.02(+0.23%) |
Jun 25, 2019 | 10.51 | 10.55 | 10.31 | 10.45 | 512,892 | -0.07(-0.62%) |
Jun 24, 2019 | 10.63 | 10.79 | 10.49 | 10.52 | 389,558 | -0.11(-1.07%) |
Jun 21, 2019 | 10.74 | 10.87 | 10.57 | 10.63 | 830,790 | -0.18(-1.66%) |
Jun 20, 2019 | 10.99 | 10.99 | 10.75 | 10.81 | 311,509 | -0.13(-1.19%) |
Jun 19, 2019 | 10.95 | 11.03 | 10.90 | 10.94 | 366,430 | -0.02(-0.22%) |
Jun 18, 2019 | 10.88 | 11.03 | 10.88 | 10.97 | 300,516 | +0.07(+0.67%) |
Jun 17, 2019 | 10.97 | 11.03 | 10.87 | 10.89 | 239,510 | -0.09(-0.82%) |
Jun 14, 2019 | 10.99 | 11.06 | 10.95 | 10.98 | 268,024 | -0.02(-0.22%) |
Jun 13, 2019 | 11.12 | 11.20 | 11.01 | 11.01 | 190,792 | -0.07(-0.59%) |
Jun 12, 2019 | 11.10 | 11.18 | 11.06 | 11.07 | 332,545 | -0.05(-0.44%) |
Jun 11, 2019 | 11.16 | 11.21 | 11.08 | 11.12 | 319,405 | +0.03(+0.29%) |
Jun 10, 2019 | 10.96 | 11.16 | 10.93 | 11.09 | 290,894 | +0.16(+1.49%) |
Jun 07, 2019 | 10.99 | 11.00 | 10.88 | 10.93 | 209,811 | -0.06(-0.52%) |
Jun 06, 2019 | 10.97 | 11.04 | 10.88 | 10.98 | 261,959 | +0.01(+0.07%) |
Jun 05, 2019 | 11.04 | 11.09 | 10.94 | 10.97 | 292,992 | -0.09(-0.81%) |
Jun 04, 2019 | 10.97 | 11.09 | 10.92 | 11.06 | 335,866 | +0.18(+1.65%) |
Jun 03, 2019 | 10.91 | 11.02 | 10.85 | 10.88 | 363,138 | -0.06(-0.52%) |
May 31, 2019 | 10.80 | 10.94 | 10.75 | 10.94 | 316,555 | +0.07(+0.60%) |
May 30, 2019 | 11.02 | 11.10 | 10.82 | 10.88 | 359,789 | -0.15(-1.33%) |
May 29, 2019 | 11.01 | 11.06 | 10.93 | 11.02 | 305,312 | -0.02(-0.15%) |
May 28, 2019 | 11.21 | 11.24 | 11.02 | 11.04 | 323,200 | -0.16(-1.46%) |
May 24, 2019 | 11.05 | 11.23 | 11.05 | 11.20 | 275,227 | +0.15(+1.40%) |
May 23, 2019 | 11.02 | 11.10 | 10.99 | 11.05 | 317,589 | -0.06(-0.58%) |
May 22, 2019 | 11.14 | 11.16 | 11.07 | 11.11 | 251,373 | -0.02(-0.22%) |
May 21, 2019 | 11.08 | 11.17 | 11.08 | 11.14 | 235,531 | +0.09(+0.81%) |
May 20, 2019 | 10.85 | 11.10 | 10.85 | 11.05 | 421,608 | +0.15(+1.34%) |
May 17, 2019 | 11.02 | 11.06 | 10.89 | 10.90 | 360,281 | -0.20(-1.76%) |
May 16, 2019 | 11.08 | 11.13 | 11.05 | 11.10 | 357,194 | +0.05(+0.44%) |
May 15, 2019 | 11.13 | 11.13 | 11.01 | 11.05 | 302,447 | -0.15(-1.38%) |
May 14, 2019 | 11.07 | 11.24 | 11.02 | 11.20 | 275,360 | +0.15(+1.32%) |
May 13, 2019 | 11.11 | 11.27 | 11.04 | 11.06 | 365,940 | -0.20(-1.80%) |
May 10, 2019 | 11.26 | 11.32 | 11.15 | 11.26 | 332,340 | -0.03(-0.29%) |
May 09, 2019 | 11.20 | 11.37 | 11.20 | 11.29 | 248,337 | +0.02(+0.22%) |
May 08, 2019 | 11.33 | 11.40 | 11.26 | 11.27 | 215,177 | -0.07(-0.64%) |
May 07, 2019 | 11.41 | 11.57 | 11.27 | 11.34 | 503,919 | -0.14(-1.20%) |
May 06, 2019 | 11.32 | 11.51 | 11.32 | 11.48 | 326,159 | +0.05(+0.43%) |
May 03, 2019 | 11.27 | 11.46 | 11.27 | 11.43 | 455,799 | +0.15(+1.37%) |
May 02, 2019 | 11.27 | 11.38 | 11.25 | 11.28 | 387,856 | -0.03(-0.29%) |
May 01, 2019 | 11.38 | 11.41 | 11.28 | 11.31 | 611,750 | -0.07(-0.57%) |
Apr 30, 2019 | 11.19 | 11.37 | 11.10 | 11.37 | 1,233,024 | +0.28(+2.49%) |
Apr 29, 2019 | 10.81 | 11.20 | 10.81 | 11.10 | 249,917 | +0.10(+0.89%) |
Apr 26, 2019 | 10.93 | 11.07 | 10.89 | 11.00 | 228,330 | +0.05(+0.45%) |
Apr 25, 2019 | 10.86 | 11.00 | 10.79 | 10.95 | 302,607 | +0.05(+0.45%) |
Apr 24, 2019 | 10.82 | 10.93 | 10.78 | 10.90 | 251,880 | +0.04(+0.37%) |
Apr 23, 2019 | 10.71 | 10.93 | 10.71 | 10.86 | 227,693 | +0.14(+1.29%) |
Apr 22, 2019 | 10.81 | 10.82 | 10.69 | 10.72 | 179,248 | -0.09(-0.83%) |
Apr 18, 2019 | 10.77 | 10.90 | 10.76 | 10.81 | 376,898 | -0.03(-0.30%) |
Apr 17, 2019 | 10.90 | 10.90 | 10.80 | 10.85 | 261,278 | -0.04(-0.37%) |
Apr 16, 2019 | 10.81 | 10.93 | 10.79 | 10.89 | 277,552 | +0.11(+1.06%) |
Apr 15, 2019 | 10.89 | 10.89 | 10.76 | 10.77 | 155,118 | -0.11(-1.04%) |
Apr 12, 2019 | 10.77 | 10.91 | 10.72 | 10.89 | 253,440 | +0.15(+1.44%) |
Apr 11, 2019 | 10.69 | 10.76 | 10.64 | 10.73 | 229,347 | +0.08(+0.76%) |
Apr 10, 2019 | 10.54 | 10.70 | 10.48 | 10.65 | 298,076 | +0.15(+1.39%) |
Apr 09, 2019 | 10.59 | 10.63 | 10.50 | 10.50 | 271,635 | -0.08(-0.77%) |
Apr 08, 2019 | 10.64 | 10.68 | 10.55 | 10.59 | 293,220 | -0.07(-0.69%) |
Apr 05, 2019 | 10.68 | 10.71 | 10.60 | 10.66 | 480,170 | -0.01(-0.08%) |
Apr 04, 2019 | 10.68 | 10.75 | 10.59 | 10.67 | 370,263 | +0.12(+1.16%) |
Apr 03, 2019 | 10.63 | 10.63 | 10.54 | 10.55 | 269,101 | -0.01(-0.08%) |
Apr 02, 2019 | 10.56 | 10.62 | 10.53 | 10.55 | 334,654 | -0.02(-0.23%) |