Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.48 | 11.51 | 11.43 | 11.50 | 3,699,644 | +0.05(+0.42%) |
May 28, 2020 | 11.48 | 11.51 | 11.42 | 11.46 | 7,180,128 | +0.02(+0.14%) |
May 27, 2020 | 11.42 | 11.44 | 11.36 | 11.44 | 4,032,941 | +0.07(+0.63%) |
May 26, 2020 | 11.40 | 11.42 | 11.36 | 11.37 | 2,361,852 | +0.04(+0.35%) |
May 22, 2020 | 11.29 | 11.33 | 11.28 | 11.33 | 2,810,954 | +0.06(+0.50%) |
May 21, 2020 | 11.23 | 11.29 | 11.20 | 11.27 | 3,052,930 | +0.04(+0.36%) |
May 20, 2020 | 11.26 | 11.26 | 11.20 | 11.23 | 2,137,370 | +0.03(+0.29%) |
May 19, 2020 | 11.16 | 11.22 | 11.14 | 11.20 | 3,387,824 | +0.04(+0.36%) |
May 18, 2020 | 11.15 | 11.22 | 11.14 | 11.16 | 2,732,891 | +0.11(+0.96%) |
May 15, 2020 | 11.05 | 11.10 | 11.01 | 11.05 | 2,350,303 | -0.02(-0.21%) |
May 14, 2020 | 11.04 | 11.10 | 10.89 | 11.08 | 4,144,444 | -0.06(-0.57%) |
May 13, 2020 | 11.25 | 11.26 | 11.12 | 11.14 | 3,497,708 | -0.11(-0.99%) |
May 12, 2020 | 11.29 | 11.30 | 11.24 | 11.25 | 2,162,080 | -0.02(-0.14%) |
May 11, 2020 | 11.26 | 11.30 | 11.23 | 11.27 | 2,987,539 | +0.00(+0.00%) |
May 08, 2020 | 11.29 | 11.29 | 11.24 | 11.27 | 2,520,200 | +0.05(+0.43%) |
May 07, 2020 | 11.21 | 11.26 | 11.20 | 11.22 | 3,500,045 | +0.03(+0.29%) |
May 06, 2020 | 11.21 | 11.22 | 11.17 | 11.19 | 2,696,759 | +0.02(+0.21%) |
May 05, 2020 | 11.28 | 11.30 | 11.16 | 11.16 | 4,820,475 | -0.05(-0.43%) |
May 04, 2020 | 11.17 | 11.25 | 11.15 | 11.21 | 2,933,771 | +0.02(+0.21%) |
May 01, 2020 | 11.24 | 11.28 | 11.16 | 11.19 | 2,586,250 | -0.13(-1.13%) |
Apr 30, 2020 | 11.27 | 11.32 | 11.24 | 11.32 | 2,986,360 | +0.04(+0.35%) |
Apr 29, 2020 | 11.22 | 11.28 | 11.19 | 11.28 | 2,738,888 | +0.14(+1.21%) |
Apr 28, 2020 | 11.20 | 11.21 | 11.13 | 11.14 | 3,510,088 | -0.01(-0.07%) |
Apr 27, 2020 | 11.15 | 11.16 | 11.11 | 11.15 | 3,794,579 | +0.02(+0.21%) |
Apr 24, 2020 | 11.12 | 11.13 | 11.05 | 11.13 | 3,148,052 | +0.06(+0.58%) |
Apr 23, 2020 | 11.02 | 11.07 | 10.97 | 11.06 | 2,485,776 | +0.12(+1.09%) |
Apr 22, 2020 | 11.01 | 11.03 | 10.93 | 10.94 | 2,319,360 | +0.03(+0.29%) |
Apr 21, 2020 | 10.91 | 11.00 | 10.86 | 10.91 | 3,275,746 | -0.14(-1.23%) |
Apr 20, 2020 | 11.08 | 11.10 | 10.95 | 11.05 | 4,985,274 | -0.06(-0.56%) |
Apr 17, 2020 | 11.09 | 11.16 | 11.05 | 11.11 | 6,383,848 | +0.12(+1.08%) |
Apr 16, 2020 | 11.00 | 11.05 | 10.89 | 10.99 | 2,423,826 | +0.02(+0.22%) |
Apr 15, 2020 | 10.90 | 11.00 | 10.81 | 10.96 | 3,456,021 | -0.03(-0.29%) |
Apr 14, 2020 | 10.99 | 11.10 | 10.95 | 11.00 | 5,838,124 | +0.08(+0.73%) |
Apr 13, 2020 | 11.02 | 11.04 | 10.72 | 10.92 | 4,012,779 | -0.17(-1.57%) |
Apr 09, 2020 | 10.86 | 11.12 | 10.82 | 11.09 | 5,043,358 | +0.41(+3.86%) |
Apr 08, 2020 | 10.54 | 10.84 | 10.46 | 10.68 | 3,457,349 | +0.26(+2.51%) |
Apr 07, 2020 | 10.35 | 10.51 | 10.27 | 10.42 | 5,267,406 | +0.27(+2.66%) |
Apr 06, 2020 | 10.07 | 10.26 | 10.07 | 10.15 | 4,450,334 | +0.21(+2.07%) |
Apr 03, 2020 | 10.03 | 10.09 | 9.831 | 9.942 | 6,506,822 | -0.05(-0.48%) |
Apr 02, 2020 | 9.879 | 10.08 | 9.768 | 9.990 | 7,215,562 | +0.03(+0.32%) |
Apr 01, 2020 | 10.25 | 10.26 | 9.871 | 9.958 | 6,380,115 | -0.48(-4.56%) |
Mar 31, 2020 | 10.37 | 10.47 | 10.31 | 10.43 | 4,595,613 | +0.04(+0.38%) |
Mar 30, 2020 | 10.15 | 10.42 | 10.15 | 10.39 | 3,920,017 | +0.17(+1.63%) |
Mar 27, 2020 | 10.31 | 10.43 | 10.07 | 10.23 | 4,959,483 | -0.30(-2.86%) |
Mar 26, 2020 | 10.05 | 10.58 | 10.05 | 10.53 | 8,143,340 | +0.52(+5.23%) |
Mar 25, 2020 | 9.237 | 10.39 | 9.229 | 10.01 | 7,828,041 | +0.77(+8.33%) |
Mar 24, 2020 | 8.769 | 9.526 | 8.721 | 9.237 | 9,973,460 | +0.57(+6.59%) |
Mar 23, 2020 | 8.650 | 9.078 | 8.111 | 8.666 | 11,438,926 | -0.40(-4.36%) |
Mar 20, 2020 | 8.887 | 9.605 | 8.887 | 9.061 | 13,670,009 | +0.28(+3.14%) |
Mar 19, 2020 | 7.736 | 8.903 | 7.657 | 8.785 | 17,304,416 | +0.89(+11.29%) |
Mar 18, 2020 | 9.384 | 9.613 | 7.768 | 7.894 | 19,973,414 | -1.96(-19.86%) |
Mar 17, 2020 | 9.771 | 9.984 | 9.767 | 9.849 | 11,394,313 | -0.01(-0.08%) |
Mar 16, 2020 | 9.660 | 10.20 | 9.487 | 9.857 | 7,353,776 | -0.85(-7.95%) |
Mar 13, 2020 | 10.37 | 10.72 | 10.28 | 10.71 | 8,845,181 | +0.49(+4.78%) |
Mar 12, 2020 | 10.80 | 10.82 | 10.05 | 10.22 | 19,730,592 | -0.92(-8.28%) |
Mar 11, 2020 | 11.20 | 11.24 | 11.12 | 11.14 | 9,816,132 | -0.14(-1.26%) |
Mar 10, 2020 | 11.38 | 11.40 | 11.17 | 11.28 | 8,746,124 | +0.12(+1.06%) |
Mar 09, 2020 | 11.24 | 11.30 | 11.04 | 11.17 | 9,398,495 | -0.39(-3.41%) |
Mar 06, 2020 | 11.58 | 11.61 | 11.50 | 11.56 | 6,624,882 | -0.10(-0.88%) |
Mar 05, 2020 | 11.74 | 11.76 | 11.66 | 11.66 | 4,880,496 | -0.07(-0.61%) |
Mar 04, 2020 | 11.66 | 11.78 | 11.65 | 11.73 | 6,773,516 | +0.15(+1.29%) |
Mar 03, 2020 | 11.66 | 11.79 | 11.57 | 11.58 | 10,578,780 | +0.00(+0.00%) |
Mar 02, 2020 | 11.40 | 11.58 | 11.35 | 11.58 | 10,720,494 | +0.20(+1.73%) |
Feb 28, 2020 | 11.44 | 11.48 | 11.39 | 11.39 | 9,287,364 | -0.18(-1.57%) |
Feb 27, 2020 | 11.60 | 11.63 | 11.52 | 11.57 | 14,222,953 | -0.08(-0.68%) |
Feb 26, 2020 | 11.66 | 11.73 | 11.59 | 11.65 | 10,374,762 | -0.02(-0.14%) |
Feb 25, 2020 | 11.80 | 11.82 | 11.64 | 11.66 | 7,847,632 | -0.12(-1.00%) |
Feb 24, 2020 | 11.83 | 11.86 | 11.78 | 11.78 | 4,961,904 | -0.12(-0.99%) |
Feb 21, 2020 | 11.91 | 11.92 | 11.86 | 11.90 | 3,170,288 | +0.00(+0.00%) |
Feb 20, 2020 | 11.88 | 11.91 | 11.86 | 11.90 | 3,232,317 | +0.01(+0.07%) |
Feb 19, 2020 | 11.94 | 11.96 | 11.86 | 11.89 | 4,181,263 | -0.05(-0.39%) |
Feb 18, 2020 | 11.95 | 11.96 | 11.94 | 11.94 | 3,146,714 | -0.01(-0.07%) |
Feb 14, 2020 | 11.95 | 11.96 | 11.93 | 11.95 | 2,336,591 | +0.01(+0.07%) |
Feb 13, 2020 | 11.94 | 11.95 | 11.93 | 11.94 | 2,555,770 | +0.01(+0.07%) |
Feb 12, 2020 | 11.98 | 11.98 | 11.93 | 11.93 | 3,090,440 | -0.05(-0.39%) |
Feb 11, 2020 | 11.98 | 12.00 | 11.95 | 11.98 | 3,588,767 | +0.01(+0.07%) |
Feb 10, 2020 | 11.95 | 11.97 | 11.95 | 11.97 | 2,027,587 | +0.02(+0.20%) |
Feb 07, 2020 | 11.93 | 11.96 | 11.92 | 11.95 | 2,684,177 | +0.03(+0.26%) |
Feb 06, 2020 | 11.91 | 11.93 | 11.91 | 11.91 | 3,360,063 | +0.00(+0.00%) |
Feb 05, 2020 | 11.91 | 11.92 | 11.90 | 11.91 | 4,065,233 | +0.01(+0.07%) |
Feb 04, 2020 | 11.90 | 11.91 | 11.88 | 11.91 | 2,888,039 | +0.03(+0.26%) |
Feb 03, 2020 | 11.86 | 11.89 | 11.85 | 11.88 | 8,355,254 | +0.02(+0.20%) |
Jan 31, 2020 | 11.87 | 11.89 | 11.83 | 11.85 | 3,301,428 | +0.00(+0.00%) |
Jan 30, 2020 | 11.83 | 11.89 | 11.82 | 11.85 | 2,474,650 | +0.02(+0.20%) |
Jan 29, 2020 | 11.84 | 11.84 | 11.82 | 11.83 | 2,419,070 | +0.01(+0.07%) |
Jan 28, 2020 | 11.84 | 11.84 | 11.82 | 11.82 | 1,923,928 | -0.01(-0.07%) |
Jan 27, 2020 | 11.80 | 11.83 | 11.78 | 11.83 | 2,729,512 | -0.02(-0.13%) |
Jan 24, 2020 | 11.84 | 11.85 | 11.82 | 11.84 | 5,203,219 | +0.02(+0.20%) |
Jan 23, 2020 | 11.84 | 11.85 | 11.82 | 11.82 | 4,836,996 | -0.02(-0.20%) |
Jan 22, 2020 | 11.85 | 11.86 | 11.84 | 11.84 | 2,933,420 | -0.02(-0.13%) |
Jan 21, 2020 | 11.88 | 11.88 | 11.85 | 11.86 | 3,197,178 | +0.01(+0.09%) |
Jan 17, 2020 | 11.87 | 11.87 | 11.85 | 11.85 | 3,665,393 | -0.01(-0.07%) |
Jan 16, 2020 | 11.87 | 11.88 | 11.85 | 11.86 | 5,457,166 | -0.01(-0.07%) |
Jan 15, 2020 | 11.87 | 11.88 | 11.84 | 11.87 | 5,454,525 | +0.00(+0.00%) |
Jan 14, 2020 | 11.87 | 11.89 | 11.84 | 11.87 | 10,597,634 | -0.01(-0.07%) |
Jan 13, 2020 | 11.87 | 11.88 | 11.86 | 11.87 | 4,392,336 | +0.02(+0.20%) |
Jan 10, 2020 | 11.86 | 11.87 | 11.83 | 11.85 | 4,160,564 | +0.03(+0.26%) |
Jan 09, 2020 | 11.85 | 11.86 | 11.82 | 11.82 | 5,539,479 | -0.02(-0.13%) |
Jan 08, 2020 | 11.83 | 11.86 | 11.82 | 11.83 | 3,161,328 | +0.02(+0.13%) |
Jan 07, 2020 | 11.85 | 11.85 | 11.81 | 11.82 | 4,023,164 | -0.03(-0.26%) |
Jan 06, 2020 | 11.87 | 11.87 | 11.83 | 11.85 | 4,896,861 | -0.02(-0.20%) |
Jan 03, 2020 | 11.79 | 11.87 | 11.79 | 11.87 | 6,980,727 | +0.04(+0.33%) |
Jan 02, 2020 | 11.75 | 11.84 | 11.74 | 11.83 | 12,351,363 | +0.09(+0.80%) |
Dec 31, 2019 | 11.72 | 11.76 | 11.71 | 11.74 | 3,038,406 | +0.02(+0.13%) |
Dec 30, 2019 | 11.72 | 11.73 | 11.71 | 11.72 | 1,976,351 | +0.00(+0.00%) |
Dec 27, 2019 | 11.73 | 11.74 | 11.71 | 11.72 | 1,954,603 | -0.01(-0.07%) |
Dec 26, 2019 | 11.73 | 11.73 | 11.72 | 11.73 | 1,749,465 | +0.00(+0.00%) |
Dec 24, 2019 | 11.71 | 11.73 | 11.70 | 11.73 | 1,189,920 | +0.02(+0.20%) |
Dec 23, 2019 | 11.72 | 11.72 | 11.69 | 11.71 | 2,191,311 | +0.01(+0.10%) |
Dec 20, 2019 | 11.68 | 11.70 | 11.68 | 11.70 | 2,724,065 | +0.02(+0.13%) |
Dec 19, 2019 | 11.67 | 11.68 | 11.67 | 11.68 | 2,337,961 | +0.01(+0.07%) |
Dec 18, 2019 | 11.66 | 11.67 | 11.65 | 11.67 | 2,519,784 | +0.02(+0.20%) |
Dec 17, 2019 | 11.64 | 11.65 | 11.63 | 11.65 | 2,520,251 | +0.02(+0.20%) |
Dec 16, 2019 | 11.60 | 11.63 | 11.60 | 11.63 | 2,979,387 | +0.02(+0.20%) |
Dec 13, 2019 | 11.56 | 11.60 | 11.56 | 11.60 | 2,499,231 | +0.05(+0.40%) |
Dec 12, 2019 | 11.55 | 11.56 | 11.51 | 11.56 | 3,327,435 | +0.02(+0.14%) |
Dec 11, 2019 | 11.52 | 11.55 | 11.51 | 11.54 | 4,768,938 | +0.03(+0.27%) |
Dec 10, 2019 | 11.50 | 11.51 | 11.49 | 11.51 | 3,033,781 | +0.02(+0.20%) |
Dec 09, 2019 | 11.48 | 11.50 | 11.47 | 11.49 | 2,917,172 | +0.02(+0.14%) |
Dec 06, 2019 | 11.46 | 11.48 | 11.45 | 11.47 | 2,019,775 | +0.02(+0.20%) |
Dec 05, 2019 | 11.47 | 11.49 | 11.45 | 11.45 | 3,237,990 | -0.03(-0.27%) |
Dec 04, 2019 | 11.47 | 11.50 | 11.46 | 11.48 | 2,852,054 | +0.02(+0.14%) |
Dec 03, 2019 | 11.44 | 11.47 | 11.42 | 11.46 | 2,953,702 | +0.01(+0.07%) |
Dec 02, 2019 | 11.50 | 11.50 | 11.43 | 11.46 | 4,558,030 | -0.04(-0.34%) |
Nov 29, 2019 | 11.54 | 11.54 | 11.49 | 11.50 | 2,268,106 | -0.03(-0.27%) |
Nov 27, 2019 | 11.57 | 11.57 | 11.53 | 11.53 | 2,796,612 | -0.04(-0.34%) |
Nov 26, 2019 | 11.56 | 11.57 | 11.55 | 11.57 | 3,664,279 | +0.01(+0.07%) |
Nov 25, 2019 | 11.54 | 11.57 | 11.53 | 11.56 | 2,629,558 | +0.02(+0.20%) |
Nov 22, 2019 | 11.55 | 11.57 | 11.53 | 11.53 | 2,412,046 | -0.02(-0.14%) |
Nov 21, 2019 | 11.55 | 11.56 | 11.53 | 11.55 | 2,657,247 | +0.00(+0.00%) |
Nov 20, 2019 | 11.55 | 11.55 | 11.53 | 11.55 | 1,827,156 | +0.00(+0.00%) |
Nov 19, 2019 | 11.57 | 11.57 | 11.54 | 11.55 | 2,968,401 | -0.02(-0.20%) |
Nov 18, 2019 | 11.60 | 11.60 | 11.57 | 11.57 | 2,845,828 | +0.00(+0.03%) |
Nov 15, 2019 | 11.59 | 11.59 | 11.57 | 11.57 | 2,277,007 | +0.00(+0.00%) |
Nov 14, 2019 | 11.59 | 11.60 | 11.57 | 11.57 | 4,506,743 | +0.00(+0.00%) |
Nov 13, 2019 | 11.55 | 11.57 | 11.55 | 11.57 | 4,084,490 | +0.03(+0.27%) |
Nov 12, 2019 | 11.50 | 11.54 | 11.50 | 11.54 | 3,929,868 | +0.05(+0.47%) |
Nov 11, 2019 | 11.52 | 11.53 | 11.48 | 11.48 | 1,726,038 | -0.02(-0.20%) |
Nov 08, 2019 | 11.50 | 11.52 | 11.48 | 11.51 | 3,469,738 | +0.02(+0.20%) |
Nov 07, 2019 | 11.55 | 11.56 | 11.48 | 11.48 | 4,702,489 | -0.08(-0.67%) |
Nov 06, 2019 | 11.58 | 11.59 | 11.55 | 11.56 | 3,253,103 | -0.02(-0.13%) |
Nov 05, 2019 | 11.60 | 11.61 | 11.55 | 11.58 | 5,092,035 | -0.02(-0.20%) |
Nov 04, 2019 | 11.61 | 11.61 | 11.60 | 11.60 | 1,918,200 | +0.01(+0.07%) |
Nov 01, 2019 | 11.62 | 11.63 | 11.59 | 11.59 | 2,868,537 | -0.02(-0.20%) |
Oct 31, 2019 | 11.65 | 11.65 | 11.62 | 11.62 | 4,874,894 | -0.02(-0.13%) |
Oct 30, 2019 | 11.63 | 11.64 | 11.61 | 11.63 | 3,183,575 | +0.00(+0.00%) |
Oct 29, 2019 | 11.66 | 11.66 | 11.62 | 11.63 | 2,284,807 | -0.02(-0.20%) |
Oct 28, 2019 | 11.68 | 11.69 | 11.65 | 11.65 | 2,449,754 | -0.02(-0.13%) |
Oct 25, 2019 | 11.68 | 11.69 | 11.66 | 11.67 | 3,271,014 | -0.01(-0.07%) |
Oct 24, 2019 | 11.68 | 11.69 | 11.67 | 11.68 | 2,134,885 | +0.00(+0.00%) |
Oct 23, 2019 | 11.66 | 11.69 | 11.65 | 11.68 | 4,206,046 | +0.02(+0.20%) |
Oct 22, 2019 | 11.64 | 11.65 | 11.62 | 11.65 | 2,294,849 | +0.02(+0.13%) |
Oct 21, 2019 | 11.66 | 11.66 | 11.63 | 11.64 | 3,248,824 | -0.01(-0.10%) |
Oct 18, 2019 | 11.67 | 11.67 | 11.64 | 11.65 | 2,292,820 | -0.02(-0.13%) |
Oct 17, 2019 | 11.68 | 11.68 | 11.65 | 11.67 | 2,867,187 | -0.01(-0.07%) |
Oct 16, 2019 | 11.64 | 11.67 | 11.64 | 11.67 | 2,522,154 | +0.03(+0.27%) |
Oct 15, 2019 | 11.66 | 11.67 | 11.63 | 11.64 | 3,172,767 | -0.02(-0.13%) |
Oct 14, 2019 | 11.60 | 11.66 | 11.59 | 11.66 | 3,482,613 | +0.07(+0.60%) |
Oct 11, 2019 | 11.59 | 11.61 | 11.58 | 11.59 | 3,148,354 | +0.02(+0.13%) |
Oct 10, 2019 | 11.56 | 11.59 | 11.55 | 11.57 | 2,637,717 | +0.02(+0.13%) |
Oct 09, 2019 | 11.57 | 11.58 | 11.56 | 11.56 | 2,125,581 | +0.01(+0.07%) |
Oct 08, 2019 | 11.56 | 11.57 | 11.55 | 11.55 | 2,615,883 | -0.02(-0.13%) |
Oct 07, 2019 | 11.57 | 11.57 | 11.55 | 11.57 | 2,376,989 | +0.01(+0.07%) |
Oct 04, 2019 | 11.57 | 11.60 | 11.56 | 11.56 | 2,989,188 | +0.01(+0.07%) |
Oct 03, 2019 | 11.57 | 11.58 | 11.53 | 11.55 | 2,476,634 | -0.02(-0.13%) |
Oct 02, 2019 | 11.57 | 11.59 | 11.51 | 11.57 | 3,828,559 | -0.01(-0.07%) |
Oct 01, 2019 | 11.57 | 11.60 | 11.57 | 11.57 | 3,616,302 | -0.02(-0.20%) |
Sep 30, 2019 | 11.57 | 11.60 | 11.57 | 11.60 | 2,561,561 | +0.05(+0.40%) |
Sep 27, 2019 | 11.56 | 11.58 | 11.55 | 11.55 | 2,243,736 | +0.00(+0.00%) |
Sep 26, 2019 | 11.57 | 11.57 | 11.54 | 11.55 | 3,035,000 | +0.00(+0.00%) |
Sep 25, 2019 | 11.56 | 11.57 | 11.55 | 11.55 | 2,108,662 | -0.01(-0.07%) |
Sep 24, 2019 | 11.58 | 11.59 | 11.55 | 11.56 | 3,013,428 | -0.01(-0.07%) |
Sep 23, 2019 | 11.54 | 11.57 | 11.52 | 11.57 | 1,767,689 | +0.04(+0.38%) |
Sep 20, 2019 | 11.51 | 11.54 | 11.51 | 11.52 | 1,737,990 | +0.02(+0.20%) |
Sep 19, 2019 | 11.49 | 11.52 | 11.49 | 11.50 | 2,075,007 | +0.02(+0.20%) |
Sep 18, 2019 | 11.45 | 11.48 | 11.44 | 11.48 | 2,123,480 | +0.04(+0.34%) |
Sep 17, 2019 | 11.41 | 11.44 | 11.40 | 11.44 | 2,276,460 | +0.04(+0.34%) |
Sep 16, 2019 | 11.38 | 11.41 | 11.37 | 11.40 | 2,477,660 | +0.04(+0.34%) |
Sep 13, 2019 | 11.50 | 11.51 | 11.32 | 11.36 | 6,555,711 | -0.13(-1.14%) |
Sep 12, 2019 | 11.48 | 11.51 | 11.48 | 11.49 | 2,269,074 | +0.03(+0.27%) |
Sep 11, 2019 | 11.50 | 11.50 | 11.46 | 11.46 | 2,893,010 | -0.03(-0.27%) |
Sep 10, 2019 | 11.54 | 11.55 | 11.48 | 11.49 | 2,566,610 | -0.04(-0.33%) |
Sep 09, 2019 | 11.55 | 11.57 | 11.53 | 11.53 | 3,566,051 | -0.02(-0.13%) |
Sep 06, 2019 | 11.55 | 11.55 | 11.53 | 11.55 | 2,597,619 | -0.01(-0.07%) |
Sep 05, 2019 | 11.54 | 11.55 | 11.52 | 11.55 | 2,253,488 | +0.03(+0.27%) |
Sep 04, 2019 | 11.52 | 11.54 | 11.50 | 11.52 | 1,840,555 | +0.02(+0.20%) |
Sep 03, 2019 | 11.50 | 11.52 | 11.50 | 11.50 | 2,183,092 | -0.01(-0.07%) |
Aug 30, 2019 | 11.52 | 11.52 | 11.48 | 11.51 | 2,435,138 | +0.00(+0.00%) |
Aug 29, 2019 | 11.54 | 11.55 | 11.49 | 11.51 | 2,289,744 | -0.01(-0.07%) |
Aug 28, 2019 | 11.49 | 11.52 | 11.48 | 11.52 | 2,206,112 | +0.03(+0.27%) |
Aug 27, 2019 | 11.48 | 11.48 | 11.46 | 11.48 | 2,071,614 | +0.02(+0.13%) |
Aug 26, 2019 | 11.52 | 11.52 | 11.46 | 11.47 | 3,175,180 | -0.02(-0.13%) |
Aug 23, 2019 | 11.52 | 11.53 | 11.48 | 11.48 | 1,806,807 | -0.02(-0.20%) |
Aug 22, 2019 | 11.51 | 11.52 | 11.49 | 11.51 | 3,060,955 | +0.00(+0.00%) |
Aug 21, 2019 | 11.50 | 11.52 | 11.49 | 11.51 | 2,375,271 | +0.02(+0.20%) |
Aug 20, 2019 | 11.47 | 11.49 | 11.46 | 11.48 | 2,054,361 | +0.02(+0.20%) |
Aug 19, 2019 | 11.48 | 11.48 | 11.45 | 11.46 | 1,761,215 | +0.01(+0.12%) |
Aug 16, 2019 | 11.49 | 11.50 | 11.44 | 11.45 | 4,375,128 | -0.03(-0.27%) |
Aug 15, 2019 | 11.45 | 11.50 | 11.45 | 11.48 | 3,031,045 | +0.04(+0.33%) |
Aug 14, 2019 | 11.39 | 11.45 | 11.39 | 11.44 | 2,805,629 | +0.02(+0.20%) |
Aug 13, 2019 | 11.38 | 11.43 | 11.38 | 11.42 | 2,213,255 | +0.05(+0.40%) |
Aug 12, 2019 | 11.38 | 11.39 | 11.36 | 11.37 | 3,461,109 | +0.01(+0.07%) |
Aug 09, 2019 | 11.34 | 11.38 | 11.33 | 11.36 | 1,883,661 | +0.02(+0.20%) |
Aug 08, 2019 | 11.33 | 11.35 | 11.33 | 11.34 | 1,867,029 | +0.03(+0.27%) |
Aug 07, 2019 | 11.34 | 11.35 | 11.30 | 11.31 | 3,043,394 | -0.05(-0.47%) |
Aug 06, 2019 | 11.34 | 11.37 | 11.33 | 11.36 | 2,465,740 | +0.05(+0.41%) |
Aug 05, 2019 | 11.40 | 11.41 | 11.31 | 11.32 | 3,279,545 | -0.10(-0.87%) |
Aug 02, 2019 | 11.40 | 11.43 | 11.37 | 11.42 | 2,577,848 | +0.00(+0.00%) |
Aug 01, 2019 | 11.40 | 11.45 | 11.40 | 11.42 | 3,133,574 | +0.01(+0.07%) |
Jul 31, 2019 | 11.39 | 11.42 | 11.37 | 11.41 | 3,254,061 | +0.02(+0.13%) |
Jul 30, 2019 | 11.39 | 11.40 | 11.38 | 11.39 | 1,472,328 | -0.02(-0.13%) |
Jul 29, 2019 | 11.36 | 11.41 | 11.36 | 11.41 | 2,239,369 | +0.05(+0.40%) |
Jul 26, 2019 | 11.36 | 11.37 | 11.36 | 11.36 | 1,471,357 | +0.01(+0.07%) |
Jul 25, 2019 | 11.39 | 11.39 | 11.34 | 11.36 | 1,903,804 | -0.03(-0.27%) |
Jul 24, 2019 | 11.35 | 11.39 | 11.34 | 11.39 | 1,863,302 | +0.04(+0.34%) |
Jul 23, 2019 | 11.35 | 11.36 | 11.34 | 11.35 | 1,386,327 | +0.02(+0.14%) |
Jul 22, 2019 | 11.34 | 11.36 | 11.33 | 11.33 | 1,903,978 | +0.01(+0.05%) |
Jul 19, 2019 | 11.33 | 11.34 | 11.32 | 11.33 | 2,715,751 | +0.00(+0.00%) |
Jul 18, 2019 | 11.31 | 11.33 | 11.30 | 11.33 | 2,080,001 | +0.02(+0.13%) |
Jul 17, 2019 | 11.27 | 11.31 | 11.26 | 11.31 | 2,327,460 | +0.05(+0.41%) |
Jul 16, 2019 | 11.26 | 11.27 | 11.25 | 11.27 | 2,810,435 | +0.01(+0.07%) |
Jul 15, 2019 | 11.25 | 11.27 | 11.24 | 11.26 | 1,747,561 | +0.02(+0.14%) |
Jul 12, 2019 | 11.24 | 11.25 | 11.24 | 11.24 | 1,966,546 | +0.01(+0.07%) |
Jul 11, 2019 | 11.24 | 11.24 | 11.22 | 11.24 | 2,491,342 | +0.01(+0.07%) |
Jul 10, 2019 | 11.21 | 11.24 | 11.21 | 11.23 | 1,535,540 | +0.03(+0.27%) |
Jul 09, 2019 | 11.19 | 11.21 | 11.17 | 11.20 | 2,112,495 | +0.01(+0.07%) |
Jul 08, 2019 | 11.19 | 11.20 | 11.18 | 11.19 | 1,543,483 | +0.01(+0.07%) |
Jul 05, 2019 | 11.21 | 11.22 | 11.17 | 11.18 | 1,840,257 | -0.04(-0.34%) |
Jul 03, 2019 | 11.21 | 11.22 | 11.20 | 11.22 | 1,222,199 | +0.04(+0.34%) |
Jul 02, 2019 | 11.14 | 11.20 | 11.14 | 11.18 | 4,539,669 | +0.05(+0.41%) |
Jul 01, 2019 | 11.15 | 11.17 | 11.11 | 11.14 | 11,556,112 | -0.01(-0.07%) |
Jun 28, 2019 | 11.16 | 11.17 | 11.14 | 11.14 | 2,380,598 | -0.01(-0.07%) |
Jun 27, 2019 | 11.16 | 11.18 | 11.15 | 11.15 | 1,687,175 | -0.01(-0.07%) |
Jun 26, 2019 | 11.16 | 11.17 | 11.14 | 11.16 | 1,941,060 | +0.01(+0.07%) |
Jun 25, 2019 | 11.17 | 11.17 | 11.15 | 11.15 | 1,808,038 | -0.02(-0.14%) |
Jun 24, 2019 | 11.17 | 11.18 | 11.15 | 11.17 | 1,746,691 | +0.00(+0.04%) |
Jun 21, 2019 | 11.19 | 11.20 | 11.16 | 11.16 | 2,006,451 | -0.03(-0.27%) |
Jun 20, 2019 | 11.19 | 11.22 | 11.19 | 11.19 | 2,606,226 | +0.03(+0.27%) |
Jun 19, 2019 | 11.18 | 11.19 | 11.15 | 11.16 | 3,084,894 | -0.02(-0.14%) |
Jun 18, 2019 | 11.18 | 11.19 | 11.15 | 11.18 | 3,339,760 | +0.02(+0.20%) |
Jun 17, 2019 | 11.12 | 11.15 | 11.12 | 11.15 | 3,868,025 | +0.03(+0.27%) |
Jun 14, 2019 | 11.11 | 11.13 | 11.10 | 11.12 | 2,092,828 | +0.02(+0.14%) |
Jun 13, 2019 | 11.11 | 11.12 | 11.09 | 11.11 | 2,652,487 | +0.02(+0.14%) |
Jun 12, 2019 | 11.11 | 11.11 | 11.08 | 11.09 | 3,513,535 | -0.02(-0.14%) |
Jun 11, 2019 | 11.14 | 11.14 | 11.09 | 11.11 | 1,932,002 | -0.01(-0.07%) |
Jun 10, 2019 | 11.12 | 11.13 | 11.12 | 11.12 | 3,727,371 | +0.01(+0.07%) |
Jun 07, 2019 | 11.09 | 11.11 | 11.08 | 11.11 | 2,104,696 | +0.04(+0.34%) |
Jun 06, 2019 | 11.08 | 11.09 | 11.06 | 11.07 | 3,549,395 | -0.02(-0.21%) |
Jun 05, 2019 | 11.09 | 11.11 | 11.07 | 11.09 | 4,568,682 | +0.00(+0.00%) |
Jun 04, 2019 | 11.06 | 11.09 | 11.05 | 11.09 | 2,943,973 | +0.05(+0.48%) |