Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.303 | 5.327 | 4.899 | 4.985 | 3,586,512 | -0.47(-8.63%) |
Apr 29, 2020 | 5.266 | 5.590 | 5.138 | 5.456 | 3,406,919 | +0.47(+9.45%) |
Apr 28, 2020 | 4.673 | 5.052 | 4.642 | 4.985 | 2,611,304 | +0.50(+11.04%) |
Apr 27, 2020 | 4.379 | 4.630 | 4.288 | 4.490 | 2,227,985 | +0.11(+2.51%) |
Apr 24, 2020 | 4.447 | 4.486 | 4.208 | 4.379 | 1,841,577 | -0.04(-0.83%) |
Apr 23, 2020 | 4.386 | 4.630 | 4.349 | 4.416 | 2,012,627 | +0.01(+0.14%) |
Apr 22, 2020 | 4.667 | 4.740 | 4.318 | 4.410 | 2,790,033 | -0.08(-1.77%) |
Apr 21, 2020 | 4.373 | 4.581 | 4.312 | 4.490 | 2,151,244 | -0.04(-0.94%) |
Apr 20, 2020 | 4.814 | 4.960 | 4.465 | 4.532 | 3,118,570 | -0.56(-10.94%) |
Apr 17, 2020 | 5.003 | 5.217 | 4.838 | 5.089 | 2,624,542 | +0.32(+6.80%) |
Apr 16, 2020 | 4.954 | 5.138 | 4.685 | 4.765 | 3,869,557 | -0.20(-3.95%) |
Apr 15, 2020 | 5.138 | 5.168 | 4.728 | 4.960 | 5,476,794 | -0.27(-5.15%) |
Apr 14, 2020 | 5.713 | 5.820 | 4.991 | 5.230 | 4,018,819 | -0.22(-4.04%) |
Apr 13, 2020 | 5.597 | 5.694 | 5.046 | 5.450 | 3,258,496 | -0.22(-3.88%) |
Apr 09, 2020 | 5.046 | 5.811 | 5.034 | 5.670 | 6,063,439 | +0.87(+18.24%) |
Apr 08, 2020 | 4.263 | 4.893 | 4.263 | 4.795 | 5,583,210 | +0.75(+18.43%) |
Apr 07, 2020 | 3.970 | 4.428 | 3.829 | 4.049 | 6,050,680 | +0.40(+10.89%) |
Apr 06, 2020 | 3.572 | 3.896 | 3.389 | 3.652 | 6,863,067 | +0.40(+12.43%) |
Apr 03, 2020 | 3.217 | 3.364 | 2.924 | 3.248 | 6,379,797 | +0.01(+0.19%) |
Apr 02, 2020 | 3.719 | 3.915 | 3.101 | 3.242 | 6,848,336 | -0.48(-12.83%) |
Apr 01, 2020 | 4.300 | 4.312 | 3.621 | 3.719 | 5,307,625 | -0.82(-18.06%) |
Mar 31, 2020 | 4.220 | 4.801 | 4.159 | 4.538 | 4,424,205 | +0.10(+2.34%) |
Mar 30, 2020 | 5.064 | 5.071 | 4.282 | 4.434 | 5,421,038 | -0.79(-15.11%) |
Mar 27, 2020 | 5.352 | 5.638 | 5.031 | 5.223 | 5,940,275 | -0.28(-5.10%) |
Mar 26, 2020 | 4.341 | 6.713 | 4.330 | 5.504 | 15,754,932 | +1.17(+26.95%) |
Mar 25, 2020 | 3.032 | 4.867 | 2.805 | 4.335 | 17,894,098 | +1.86(+75.00%) |
Mar 24, 2020 | 3.792 | 3.798 | 2.407 | 2.477 | 12,992,421 | -1.16(-31.94%) |
Mar 23, 2020 | 4.055 | 4.189 | 3.491 | 3.640 | 5,650,809 | -0.44(-10.87%) |
Mar 20, 2020 | 4.552 | 4.738 | 4.037 | 4.084 | 6,235,680 | -0.35(-7.91%) |
Mar 19, 2020 | 4.265 | 4.487 | 3.570 | 4.435 | 7,293,676 | +0.09(+2.15%) |
Mar 18, 2020 | 4.902 | 4.966 | 3.214 | 4.341 | 10,269,815 | -0.96(-18.08%) |
Mar 17, 2020 | 5.037 | 5.516 | 4.435 | 5.299 | 9,129,524 | +0.35(+7.08%) |
Mar 16, 2020 | 6.135 | 6.246 | 4.949 | 4.949 | 5,778,988 | -1.95(-28.22%) |
Mar 13, 2020 | 6.982 | 7.071 | 6.296 | 6.895 | 4,968,999 | +0.28(+4.24%) |
Mar 12, 2020 | 7.309 | 7.309 | 5.989 | 6.614 | 6,168,724 | -1.38(-17.31%) |
Mar 11, 2020 | 8.303 | 8.344 | 7.800 | 7.999 | 4,380,727 | -0.51(-5.98%) |
Mar 10, 2020 | 8.864 | 8.864 | 8.162 | 8.507 | 2,849,639 | +0.09(+1.11%) |
Mar 09, 2020 | 9.021 | 9.097 | 8.382 | 8.414 | 3,539,923 | -1.14(-11.93%) |
Mar 06, 2020 | 9.366 | 9.565 | 9.097 | 9.553 | 5,890,641 | -0.04(-0.43%) |
Mar 05, 2020 | 9.717 | 9.763 | 9.541 | 9.594 | 2,527,961 | -0.30(-3.07%) |
Mar 04, 2020 | 9.898 | 10.00 | 9.787 | 9.898 | 1,867,782 | +0.13(+1.32%) |
Mar 03, 2020 | 9.974 | 10.13 | 9.658 | 9.769 | 3,499,364 | -0.18(-1.76%) |
Mar 02, 2020 | 9.471 | 9.944 | 9.471 | 9.944 | 3,225,859 | +0.48(+5.06%) |
Feb 28, 2020 | 9.600 | 9.600 | 9.226 | 9.465 | 11,860,184 | -0.29(-2.94%) |
Feb 27, 2020 | 10.05 | 10.09 | 9.693 | 9.752 | 6,174,988 | -0.43(-4.19%) |
Feb 26, 2020 | 10.26 | 10.44 | 10.16 | 10.18 | 4,221,145 | -0.08(-0.80%) |
Feb 25, 2020 | 10.55 | 10.55 | 10.14 | 10.26 | 4,887,942 | -0.23(-2.17%) |
Feb 24, 2020 | 10.55 | 10.62 | 10.46 | 10.49 | 3,436,466 | -0.19(-1.75%) |
Feb 21, 2020 | 10.79 | 10.79 | 10.66 | 10.67 | 2,230,256 | -0.12(-1.08%) |
Feb 20, 2020 | 10.69 | 10.81 | 10.63 | 10.79 | 3,048,206 | +0.08(+0.71%) |
Feb 19, 2020 | 10.79 | 10.80 | 10.72 | 10.72 | 1,737,593 | -0.05(-0.43%) |
Feb 18, 2020 | 10.67 | 10.81 | 10.63 | 10.76 | 3,458,331 | +0.01(+0.11%) |
Feb 14, 2020 | 10.62 | 10.78 | 10.53 | 10.75 | 6,784,387 | -0.16(-1.45%) |
Feb 13, 2020 | 10.81 | 10.95 | 10.79 | 10.91 | 2,442,896 | +0.12(+1.08%) |
Feb 12, 2020 | 10.76 | 10.83 | 10.76 | 10.79 | 1,758,179 | +0.04(+0.38%) |
Feb 11, 2020 | 10.82 | 10.83 | 10.74 | 10.75 | 1,327,383 | -0.04(-0.33%) |
Feb 10, 2020 | 10.80 | 10.82 | 10.76 | 10.79 | 1,412,461 | -0.02(-0.16%) |
Feb 07, 2020 | 10.86 | 10.86 | 10.77 | 10.80 | 1,767,979 | -0.06(-0.59%) |
Feb 06, 2020 | 10.94 | 10.96 | 10.87 | 10.87 | 1,824,212 | -0.05(-0.48%) |
Feb 05, 2020 | 10.83 | 10.94 | 10.80 | 10.92 | 1,640,709 | +0.14(+1.30%) |
Feb 04, 2020 | 10.75 | 10.83 | 10.70 | 10.78 | 1,439,702 | +0.08(+0.71%) |
Feb 03, 2020 | 10.69 | 10.74 | 10.67 | 10.70 | 1,549,859 | +0.02(+0.22%) |
Jan 31, 2020 | 10.73 | 10.77 | 10.65 | 10.68 | 1,820,009 | -0.06(-0.60%) |
Jan 30, 2020 | 10.69 | 10.76 | 10.69 | 10.74 | 818,427 | +0.01(+0.11%) |
Jan 29, 2020 | 10.74 | 10.76 | 10.69 | 10.73 | 1,368,496 | -0.01(-0.05%) |
Jan 28, 2020 | 10.66 | 10.76 | 10.66 | 10.74 | 1,048,709 | +0.08(+0.71%) |
Jan 27, 2020 | 10.63 | 10.71 | 10.63 | 10.66 | 1,138,209 | -0.05(-0.49%) |
Jan 24, 2020 | 10.80 | 10.80 | 10.66 | 10.72 | 1,458,882 | -0.07(-0.65%) |
Jan 23, 2020 | 10.75 | 10.79 | 10.69 | 10.79 | 1,647,865 | +0.04(+0.38%) |
Jan 22, 2020 | 10.67 | 10.75 | 10.67 | 10.74 | 1,012,206 | +0.09(+0.82%) |
Jan 21, 2020 | 10.73 | 10.74 | 10.63 | 10.66 | 1,468,267 | -0.09(-0.82%) |
Jan 17, 2020 | 10.77 | 10.78 | 10.72 | 10.74 | 1,574,751 | -0.02(-0.22%) |
Jan 16, 2020 | 10.78 | 10.79 | 10.75 | 10.77 | 1,163,816 | +0.05(+0.44%) |
Jan 15, 2020 | 10.67 | 10.77 | 10.66 | 10.72 | 2,102,100 | +0.07(+0.66%) |
Jan 14, 2020 | 10.60 | 10.67 | 10.58 | 10.65 | 3,099,426 | +0.05(+0.44%) |
Jan 13, 2020 | 10.61 | 10.62 | 10.58 | 10.60 | 2,124,009 | -0.01(-0.11%) |
Jan 10, 2020 | 10.59 | 10.63 | 10.58 | 10.62 | 1,245,629 | +0.02(+0.22%) |
Jan 09, 2020 | 10.54 | 10.60 | 10.53 | 10.59 | 1,819,148 | +0.06(+0.55%) |
Jan 08, 2020 | 10.62 | 10.66 | 10.52 | 10.53 | 2,563,237 | -0.09(-0.88%) |
Jan 07, 2020 | 10.65 | 10.66 | 10.62 | 10.63 | 1,274,013 | -0.04(-0.33%) |
Jan 06, 2020 | 10.65 | 10.70 | 10.61 | 10.66 | 1,692,037 | -0.01(-0.11%) |
Jan 03, 2020 | 10.62 | 10.71 | 10.62 | 10.67 | 1,507,147 | +0.01(+0.05%) |
Jan 02, 2020 | 10.69 | 10.69 | 10.60 | 10.67 | 1,653,396 | -0.02(-0.16%) |
Dec 31, 2019 | 10.66 | 10.75 | 10.65 | 10.69 | 1,785,266 | +0.02(+0.16%) |
Dec 30, 2019 | 10.81 | 10.83 | 10.65 | 10.67 | 1,864,561 | -0.12(-1.14%) |
Dec 27, 2019 | 10.72 | 10.80 | 10.72 | 10.79 | 1,855,514 | +0.06(+0.58%) |
Dec 26, 2019 | 10.68 | 10.77 | 10.68 | 10.73 | 1,440,068 | +0.07(+0.64%) |
Dec 24, 2019 | 10.71 | 10.73 | 10.64 | 10.66 | 1,318,927 | -0.03(-0.27%) |
Dec 23, 2019 | 10.72 | 10.73 | 10.66 | 10.69 | 1,596,875 | -0.01(-0.11%) |
Dec 20, 2019 | 10.65 | 10.72 | 10.64 | 10.70 | 5,679,333 | +0.06(+0.54%) |
Dec 19, 2019 | 10.58 | 10.65 | 10.58 | 10.64 | 2,029,370 | +0.04(+0.38%) |
Dec 18, 2019 | 10.63 | 10.65 | 10.55 | 10.60 | 2,053,749 | -0.01(-0.11%) |
Dec 17, 2019 | 10.60 | 10.64 | 10.56 | 10.62 | 2,837,838 | +0.03(+0.32%) |
Dec 16, 2019 | 10.59 | 10.65 | 10.58 | 10.58 | 4,039,520 | +0.06(+0.54%) |
Dec 13, 2019 | 10.51 | 10.54 | 10.50 | 10.52 | 1,443,294 | +0.02(+0.16%) |
Dec 12, 2019 | 10.52 | 10.55 | 10.48 | 10.51 | 1,386,901 | +0.01(+0.05%) |
Dec 11, 2019 | 10.56 | 10.59 | 10.49 | 10.50 | 1,050,426 | -0.07(-0.70%) |
Dec 10, 2019 | 10.58 | 10.59 | 10.56 | 10.58 | 1,434,743 | -0.01(-0.05%) |
Dec 09, 2019 | 10.56 | 10.59 | 10.56 | 10.58 | 1,480,582 | +0.02(+0.16%) |
Dec 06, 2019 | 10.50 | 10.62 | 10.50 | 10.56 | 1,812,187 | +0.07(+0.65%) |
Dec 05, 2019 | 10.55 | 10.55 | 10.48 | 10.50 | 2,147,834 | -0.01(-0.11%) |
Dec 04, 2019 | 10.47 | 10.52 | 10.46 | 10.51 | 1,723,384 | +0.05(+0.49%) |
Dec 03, 2019 | 10.42 | 10.47 | 10.38 | 10.46 | 1,347,580 | +0.02(+0.16%) |
Dec 02, 2019 | 10.44 | 10.50 | 10.42 | 10.44 | 1,522,002 | +0.02(+0.22%) |
Nov 29, 2019 | 10.38 | 10.44 | 10.38 | 10.42 | 924,599 | +0.02(+0.16%) |
Nov 27, 2019 | 10.32 | 10.40 | 10.28 | 10.40 | 1,520,651 | +0.10(+0.94%) |
Nov 26, 2019 | 10.32 | 10.36 | 10.28 | 10.30 | 1,382,849 | -0.02(-0.17%) |
Nov 25, 2019 | 10.18 | 10.35 | 10.18 | 10.32 | 2,016,760 | +0.09(+0.84%) |
Nov 22, 2019 | 10.23 | 10.27 | 10.19 | 10.23 | 1,419,087 | +0.01(+0.06%) |
Nov 21, 2019 | 10.27 | 10.28 | 10.23 | 10.23 | 1,629,354 | -0.03(-0.33%) |
Nov 20, 2019 | 10.26 | 10.31 | 10.25 | 10.26 | 2,131,422 | -0.03(-0.28%) |
Nov 19, 2019 | 10.26 | 10.32 | 10.26 | 10.29 | 1,483,246 | +0.03(+0.33%) |
Nov 18, 2019 | 10.20 | 10.30 | 10.20 | 10.26 | 1,990,104 | +0.05(+0.45%) |
Nov 15, 2019 | 10.20 | 10.23 | 10.16 | 10.21 | 1,660,104 | +0.01(+0.11%) |
Nov 14, 2019 | 10.18 | 10.23 | 10.16 | 10.20 | 1,405,658 | -0.01(-0.06%) |
Nov 13, 2019 | 10.27 | 10.28 | 10.17 | 10.20 | 1,928,629 | -0.06(-0.61%) |
Nov 12, 2019 | 10.28 | 10.30 | 10.24 | 10.27 | 1,464,942 | -0.01(-0.06%) |
Nov 11, 2019 | 10.27 | 10.31 | 10.26 | 10.27 | 1,164,253 | -0.01(-0.11%) |
Nov 08, 2019 | 10.28 | 10.32 | 10.24 | 10.28 | 1,897,262 | -0.01(-0.06%) |
Nov 07, 2019 | 10.36 | 10.40 | 10.27 | 10.29 | 1,581,547 | -0.07(-0.71%) |
Nov 06, 2019 | 10.39 | 10.43 | 10.32 | 10.36 | 2,060,906 | -0.02(-0.22%) |
Nov 05, 2019 | 10.39 | 10.44 | 10.33 | 10.39 | 4,078,563 | -0.01(-0.05%) |
Nov 04, 2019 | 10.44 | 10.48 | 10.35 | 10.39 | 2,299,208 | -0.04(-0.38%) |
Nov 01, 2019 | 10.46 | 10.47 | 10.35 | 10.43 | 2,416,132 | +0.00(+0.00%) |
Oct 31, 2019 | 10.34 | 10.44 | 10.31 | 10.43 | 2,891,693 | +0.10(+0.94%) |
Oct 30, 2019 | 10.35 | 10.36 | 10.30 | 10.34 | 1,630,761 | -0.02(-0.17%) |
Oct 29, 2019 | 10.35 | 10.42 | 10.34 | 10.35 | 1,773,347 | +0.00(+0.00%) |
Oct 28, 2019 | 10.36 | 10.43 | 10.32 | 10.35 | 2,522,192 | +0.00(+0.00%) |
Oct 25, 2019 | 10.50 | 10.54 | 10.34 | 10.35 | 3,371,605 | -0.17(-1.57%) |
Oct 24, 2019 | 10.80 | 10.84 | 10.47 | 10.52 | 4,434,344 | -0.29(-2.69%) |
Oct 23, 2019 | 10.81 | 10.83 | 10.77 | 10.81 | 1,770,091 | +0.01(+0.11%) |
Oct 22, 2019 | 10.88 | 10.88 | 10.76 | 10.80 | 1,563,055 | -0.10(-0.89%) |
Oct 21, 2019 | 10.85 | 10.92 | 10.85 | 10.89 | 1,633,955 | +0.05(+0.42%) |
Oct 18, 2019 | 10.77 | 10.87 | 10.77 | 10.85 | 2,152,487 | -0.01(-0.05%) |
Oct 17, 2019 | 10.80 | 10.85 | 10.79 | 10.85 | 1,152,679 | +0.06(+0.53%) |
Oct 16, 2019 | 10.83 | 10.87 | 10.77 | 10.80 | 1,205,484 | -0.02(-0.16%) |
Oct 15, 2019 | 10.80 | 10.87 | 10.77 | 10.81 | 1,794,921 | +0.06(+0.58%) |
Oct 14, 2019 | 10.77 | 10.79 | 10.73 | 10.75 | 832,794 | -0.03(-0.26%) |
Oct 11, 2019 | 10.81 | 10.85 | 10.77 | 10.78 | 1,189,472 | +0.06(+0.53%) |
Oct 10, 2019 | 10.73 | 10.79 | 10.71 | 10.72 | 1,361,897 | +0.01(+0.11%) |
Oct 09, 2019 | 10.73 | 10.76 | 10.65 | 10.71 | 1,378,823 | +0.02(+0.21%) |
Oct 08, 2019 | 10.73 | 10.75 | 10.65 | 10.69 | 1,676,895 | -0.07(-0.64%) |
Oct 07, 2019 | 10.73 | 10.79 | 10.69 | 10.76 | 1,651,177 | +0.03(+0.27%) |
Oct 04, 2019 | 10.63 | 10.75 | 10.62 | 10.73 | 1,441,715 | +0.10(+0.97%) |
Oct 03, 2019 | 10.70 | 10.77 | 10.60 | 10.63 | 2,445,881 | -0.10(-0.90%) |
Oct 02, 2019 | 10.80 | 10.85 | 10.65 | 10.72 | 2,513,746 | -0.12(-1.10%) |
Oct 01, 2019 | 10.93 | 10.97 | 10.79 | 10.84 | 1,700,232 | -0.09(-0.78%) |
Sep 30, 2019 | 10.95 | 10.97 | 10.91 | 10.93 | 1,548,056 | +0.02(+0.21%) |
Sep 27, 2019 | 10.96 | 10.99 | 10.89 | 10.91 | 1,272,969 | -0.03(-0.31%) |
Sep 26, 2019 | 10.96 | 10.99 | 10.92 | 10.94 | 1,129,211 | -0.02(-0.15%) |
Sep 25, 2019 | 10.81 | 10.97 | 10.81 | 10.96 | 2,367,931 | +0.14(+1.34%) |
Sep 24, 2019 | 10.90 | 10.93 | 10.79 | 10.81 | 2,333,058 | -0.03(-0.26%) |
Sep 23, 2019 | 10.88 | 10.90 | 10.83 | 10.84 | 1,546,139 | -0.04(-0.36%) |
Sep 20, 2019 | 10.89 | 10.94 | 10.84 | 10.88 | 3,535,228 | -0.01(-0.05%) |
Sep 19, 2019 | 10.88 | 11.00 | 10.88 | 10.88 | 2,525,333 | +0.03(+0.26%) |
Sep 18, 2019 | 10.83 | 10.86 | 10.81 | 10.86 | 1,168,042 | +0.04(+0.41%) |
Sep 17, 2019 | 10.77 | 10.83 | 10.74 | 10.81 | 1,313,811 | +0.04(+0.41%) |
Sep 16, 2019 | 10.73 | 10.78 | 10.71 | 10.77 | 957,787 | +0.03(+0.26%) |
Sep 13, 2019 | 10.81 | 10.82 | 10.73 | 10.74 | 1,519,562 | -0.03(-0.31%) |
Sep 12, 2019 | 10.76 | 10.80 | 10.70 | 10.77 | 1,177,566 | +0.02(+0.16%) |
Sep 11, 2019 | 10.72 | 10.76 | 10.68 | 10.76 | 2,015,109 | +0.05(+0.47%) |
Sep 10, 2019 | 10.76 | 10.80 | 10.68 | 10.71 | 2,552,403 | -0.06(-0.52%) |
Sep 09, 2019 | 10.60 | 10.78 | 10.58 | 10.76 | 2,336,836 | +0.18(+1.68%) |
Sep 06, 2019 | 10.57 | 10.62 | 10.56 | 10.58 | 1,252,471 | +0.01(+0.10%) |
Sep 05, 2019 | 10.54 | 10.62 | 10.54 | 10.57 | 1,822,929 | +0.07(+0.64%) |
Sep 04, 2019 | 10.44 | 10.54 | 10.43 | 10.51 | 1,575,465 | +0.10(+0.96%) |
Sep 03, 2019 | 10.31 | 10.42 | 10.29 | 10.41 | 1,712,358 | +0.08(+0.76%) |
Aug 30, 2019 | 10.38 | 10.38 | 10.32 | 10.33 | 2,042,069 | -0.02(-0.22%) |
Aug 29, 2019 | 10.33 | 10.36 | 10.28 | 10.35 | 1,203,463 | +0.07(+0.70%) |
Aug 28, 2019 | 10.29 | 10.30 | 10.23 | 10.28 | 1,240,597 | -0.01(-0.11%) |
Aug 27, 2019 | 10.47 | 10.47 | 10.29 | 10.29 | 1,626,621 | -0.17(-1.60%) |
Aug 26, 2019 | 10.43 | 10.47 | 10.41 | 10.46 | 1,381,381 | +0.06(+0.59%) |
Aug 23, 2019 | 10.49 | 10.53 | 10.37 | 10.39 | 1,392,214 | -0.12(-1.11%) |
Aug 22, 2019 | 10.58 | 10.59 | 10.48 | 10.51 | 1,454,589 | -0.04(-0.42%) |
Aug 21, 2019 | 10.52 | 10.60 | 10.50 | 10.56 | 1,649,620 | +0.06(+0.53%) |
Aug 20, 2019 | 10.53 | 10.53 | 10.48 | 10.50 | 1,266,977 | -0.03(-0.26%) |
Aug 19, 2019 | 10.41 | 10.54 | 10.37 | 10.53 | 2,260,919 | +0.19(+1.83%) |
Aug 16, 2019 | 10.37 | 10.41 | 10.33 | 10.34 | 1,867,122 | +0.02(+0.16%) |
Aug 15, 2019 | 10.26 | 10.38 | 10.25 | 10.32 | 1,779,517 | +0.10(+0.98%) |
Aug 14, 2019 | 10.44 | 10.44 | 10.22 | 10.22 | 2,674,462 | -0.24(-2.34%) |
Aug 13, 2019 | 10.44 | 10.52 | 10.43 | 10.47 | 1,270,453 | +0.00(+0.00%) |
Aug 12, 2019 | 10.52 | 10.56 | 10.46 | 10.47 | 767,381 | -0.08(-0.79%) |
Aug 09, 2019 | 10.58 | 10.58 | 10.49 | 10.55 | 1,180,804 | -0.04(-0.37%) |
Aug 08, 2019 | 10.51 | 10.61 | 10.48 | 10.59 | 1,919,556 | +0.12(+1.17%) |
Aug 07, 2019 | 10.30 | 10.50 | 10.26 | 10.47 | 2,126,234 | +0.11(+1.02%) |
Aug 06, 2019 | 10.26 | 10.37 | 10.25 | 10.36 | 1,519,072 | +0.14(+1.36%) |
Aug 05, 2019 | 10.42 | 10.46 | 10.18 | 10.22 | 2,947,838 | -0.27(-2.60%) |
Aug 02, 2019 | 10.47 | 10.51 | 10.37 | 10.49 | 1,702,592 | +0.01(+0.11%) |
Aug 01, 2019 | 10.48 | 10.53 | 10.44 | 10.48 | 2,548,191 | +0.01(+0.05%) |
Jul 31, 2019 | 10.48 | 10.52 | 10.41 | 10.48 | 3,472,788 | +0.03(+0.27%) |
Jul 30, 2019 | 10.37 | 10.47 | 10.36 | 10.45 | 2,338,441 | +0.08(+0.75%) |
Jul 29, 2019 | 10.34 | 10.45 | 10.34 | 10.37 | 2,198,644 | +0.03(+0.27%) |
Jul 26, 2019 | 10.41 | 10.41 | 10.33 | 10.34 | 1,974,353 | -0.06(-0.54%) |
Jul 25, 2019 | 10.47 | 10.52 | 10.38 | 10.40 | 2,930,545 | +0.10(+0.97%) |
Jul 24, 2019 | 10.39 | 10.40 | 10.28 | 10.30 | 2,366,056 | -0.09(-0.86%) |
Jul 23, 2019 | 10.34 | 10.40 | 10.32 | 10.39 | 1,275,477 | +0.06(+0.54%) |
Jul 22, 2019 | 10.35 | 10.37 | 10.29 | 10.33 | 1,198,742 | -0.02(-0.16%) |
Jul 19, 2019 | 10.36 | 10.39 | 10.33 | 10.35 | 1,644,756 | -0.03(-0.27%) |
Jul 18, 2019 | 10.37 | 10.40 | 10.31 | 10.38 | 1,025,175 | -0.01(-0.11%) |
Jul 17, 2019 | 10.39 | 10.42 | 10.36 | 10.39 | 974,830 | -0.01(-0.05%) |
Jul 16, 2019 | 10.39 | 10.44 | 10.39 | 10.39 | 1,198,809 | +0.02(+0.16%) |
Jul 15, 2019 | 10.46 | 10.46 | 10.37 | 10.38 | 1,102,144 | -0.04(-0.37%) |
Jul 12, 2019 | 10.39 | 10.44 | 10.39 | 10.42 | 1,064,592 | +0.03(+0.27%) |
Jul 11, 2019 | 10.36 | 10.42 | 10.36 | 10.39 | 1,610,106 | +0.04(+0.43%) |
Jul 10, 2019 | 10.35 | 10.39 | 10.33 | 10.34 | 2,132,244 | +0.03(+0.27%) |
Jul 09, 2019 | 10.26 | 10.32 | 10.22 | 10.32 | 2,132,616 | +0.02(+0.22%) |
Jul 08, 2019 | 10.27 | 10.29 | 10.23 | 10.29 | 1,502,179 | +0.03(+0.27%) |
Jul 05, 2019 | 10.24 | 10.27 | 10.18 | 10.27 | 1,039,984 | +0.01(+0.05%) |
Jul 03, 2019 | 10.21 | 10.28 | 10.21 | 10.26 | 828,574 | +0.04(+0.44%) |
Jul 02, 2019 | 10.19 | 10.23 | 10.16 | 10.22 | 1,730,435 | +0.04(+0.44%) |
Jul 01, 2019 | 10.27 | 10.31 | 10.17 | 10.17 | 2,257,091 | -0.07(-0.65%) |
Jun 28, 2019 | 10.19 | 10.28 | 10.18 | 10.24 | 6,297,564 | +0.06(+0.60%) |
Jun 27, 2019 | 10.14 | 10.21 | 10.10 | 10.18 | 2,043,465 | +0.08(+0.77%) |
Jun 26, 2019 | 10.15 | 10.16 | 10.09 | 10.10 | 2,362,631 | -0.02(-0.22%) |
Jun 25, 2019 | 10.17 | 10.22 | 10.12 | 10.12 | 1,808,533 | -0.02(-0.16%) |
Jun 24, 2019 | 10.20 | 10.26 | 10.14 | 10.14 | 2,321,916 | -0.02(-0.21%) |
Jun 21, 2019 | 10.22 | 10.23 | 10.08 | 10.16 | 5,281,504 | -0.08(-0.79%) |
Jun 20, 2019 | 10.25 | 10.27 | 10.21 | 10.24 | 2,470,122 | +0.02(+0.21%) |
Jun 19, 2019 | 10.24 | 10.25 | 10.18 | 10.22 | 2,071,221 | +0.02(+0.16%) |
Jun 18, 2019 | 10.18 | 10.24 | 10.16 | 10.20 | 1,659,188 | +0.06(+0.59%) |
Jun 17, 2019 | 10.22 | 10.26 | 10.14 | 10.14 | 2,317,102 | -0.06(-0.59%) |
Jun 14, 2019 | 10.18 | 10.24 | 10.18 | 10.20 | 1,350,534 | +0.03(+0.27%) |
Jun 13, 2019 | 10.17 | 10.22 | 10.15 | 10.18 | 2,720,030 | +0.03(+0.32%) |
Jun 12, 2019 | 10.13 | 10.18 | 10.12 | 10.14 | 1,460,960 | +0.03(+0.32%) |
Jun 11, 2019 | 10.15 | 10.17 | 10.08 | 10.11 | 1,720,167 | -0.02(-0.21%) |
Jun 10, 2019 | 10.15 | 10.19 | 10.12 | 10.13 | 1,653,062 | +0.02(+0.21%) |
Jun 07, 2019 | 10.15 | 10.16 | 10.08 | 10.11 | 1,567,488 | -0.04(-0.43%) |
Jun 06, 2019 | 10.13 | 10.17 | 10.02 | 10.15 | 1,197,673 | +0.03(+0.32%) |
Jun 05, 2019 | 10.13 | 10.14 | 10.07 | 10.12 | 1,698,523 | +0.02(+0.16%) |
Jun 04, 2019 | 10.12 | 10.12 | 10.02 | 10.10 | 2,340,549 | +0.02(+0.22%) |
Jun 03, 2019 | 9.958 | 10.10 | 9.958 | 10.08 | 1,956,151 | +0.10(+1.03%) |
May 31, 2019 | 9.925 | 10.03 | 9.898 | 9.980 | 3,586,936 | -0.04(-0.38%) |
May 30, 2019 | 10.08 | 10.10 | 9.983 | 10.02 | 1,551,674 | -0.04(-0.43%) |
May 29, 2019 | 10.09 | 10.10 | 10.03 | 10.06 | 1,519,683 | -0.04(-0.38%) |
May 28, 2019 | 10.18 | 10.20 | 10.09 | 10.10 | 1,683,911 | -0.09(-0.85%) |
May 24, 2019 | 10.15 | 10.19 | 10.12 | 10.19 | 1,787,390 | +0.07(+0.64%) |
May 23, 2019 | 10.04 | 10.12 | 10.03 | 10.12 | 2,102,814 | +0.04(+0.38%) |
May 22, 2019 | 10.15 | 10.18 | 10.06 | 10.08 | 1,484,871 | -0.06(-0.59%) |
May 21, 2019 | 10.12 | 10.14 | 10.03 | 10.14 | 3,228,071 | +0.07(+0.65%) |
May 20, 2019 | 10.08 | 10.16 | 10.06 | 10.08 | 2,635,344 | +0.02(+0.22%) |
May 17, 2019 | 10.10 | 10.13 | 10.06 | 10.06 | 2,971,617 | -0.09(-0.86%) |
May 16, 2019 | 10.16 | 10.19 | 10.12 | 10.14 | 1,854,198 | +0.01(+0.11%) |
May 15, 2019 | 10.06 | 10.16 | 10.05 | 10.13 | 2,108,700 | +0.05(+0.54%) |
May 14, 2019 | 10.02 | 10.11 | 10.00 | 10.08 | 2,301,560 | +0.05(+0.54%) |
May 13, 2019 | 9.991 | 10.07 | 9.991 | 10.02 | 7,714,995 | -0.09(-0.91%) |
May 10, 2019 | 10.06 | 10.18 | 10.03 | 10.12 | 5,720,754 | +0.05(+0.54%) |
May 09, 2019 | 9.855 | 10.08 | 9.779 | 10.06 | 31,590,042 | +0.00(+0.00%) |
May 08, 2019 | 10.32 | 10.36 | 10.31 | 10.06 | 1,183,849 | -0.28(-2.73%) |
May 07, 2019 | 10.32 | 10.40 | 10.29 | 10.34 | 1,398,772 | -0.02(-0.21%) |
May 06, 2019 | 10.26 | 10.39 | 10.26 | 10.37 | 1,792,464 | +0.02(+0.21%) |
May 03, 2019 | 10.32 | 10.42 | 10.31 | 10.34 | 2,325,725 | +0.05(+0.53%) |
May 02, 2019 | 10.20 | 10.31 | 10.16 | 10.29 | 2,856,728 | +0.09(+0.91%) |