Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.180 | 9.226 | 8.764 | 9.189 | 104,149 | +0.03(+0.30%) |
Jul 30, 2020 | 8.981 | 9.361 | 8.648 | 9.162 | 199,511 | +0.71(+8.46%) |
Jul 29, 2020 | 8.222 | 8.493 | 8.185 | 8.448 | 94,125 | +0.24(+2.86%) |
Jul 28, 2020 | 8.149 | 8.280 | 8.149 | 8.213 | 53,383 | +0.00(+0.00%) |
Jul 27, 2020 | 8.222 | 8.366 | 8.113 | 8.213 | 70,081 | -0.03(-0.33%) |
Jul 24, 2020 | 7.986 | 8.339 | 7.941 | 8.240 | 99,837 | +0.15(+1.90%) |
Jul 23, 2020 | 8.122 | 8.303 | 7.842 | 8.086 | 131,248 | -0.14(-1.65%) |
Jul 22, 2020 | 8.484 | 8.529 | 8.086 | 8.222 | 108,836 | -0.24(-2.88%) |
Jul 21, 2020 | 8.430 | 8.520 | 8.339 | 8.466 | 40,745 | +0.14(+1.74%) |
Jul 20, 2020 | 8.140 | 8.484 | 8.059 | 8.321 | 59,288 | +0.06(+0.77%) |
Jul 17, 2020 | 8.041 | 8.258 | 7.923 | 8.258 | 82,589 | +0.19(+2.35%) |
Jul 16, 2020 | 8.131 | 8.158 | 7.923 | 8.068 | 23,842 | -0.16(-1.98%) |
Jul 15, 2020 | 7.977 | 8.285 | 7.977 | 8.231 | 51,898 | +0.25(+3.17%) |
Jul 14, 2020 | 8.041 | 8.185 | 7.679 | 7.977 | 101,186 | +0.04(+0.46%) |
Jul 13, 2020 | 7.869 | 8.059 | 7.806 | 7.941 | 31,160 | +0.11(+1.39%) |
Jul 10, 2020 | 7.778 | 7.923 | 7.751 | 7.833 | 14,815 | -0.05(-0.57%) |
Jul 09, 2020 | 7.797 | 7.887 | 7.625 | 7.878 | 44,639 | +0.08(+1.04%) |
Jul 08, 2020 | 8.131 | 8.176 | 7.706 | 7.797 | 76,281 | -0.42(-5.07%) |
Jul 07, 2020 | 8.095 | 8.213 | 7.950 | 8.213 | 71,174 | +0.08(+1.00%) |
Jul 06, 2020 | 8.005 | 8.131 | 7.959 | 8.131 | 23,648 | +0.22(+2.74%) |
Jul 02, 2020 | 7.824 | 7.968 | 7.824 | 7.914 | 42,787 | +0.18(+2.34%) |
Jul 01, 2020 | 7.751 | 7.878 | 7.697 | 7.733 | 33,970 | -0.07(-0.93%) |
Jun 30, 2020 | 7.742 | 7.896 | 7.747 | 7.806 | 34,003 | +0.07(+0.94%) |
Jun 29, 2020 | 7.941 | 8.032 | 7.706 | 7.733 | 70,672 | -0.21(-2.62%) |
Jun 26, 2020 | 8.077 | 8.158 | 7.842 | 7.941 | 43,672 | -0.19(-2.34%) |
Jun 25, 2020 | 8.032 | 8.176 | 7.887 | 8.131 | 37,657 | +0.15(+1.93%) |
Jun 24, 2020 | 8.140 | 8.140 | 7.806 | 7.977 | 42,489 | -0.11(-1.34%) |
Jun 23, 2020 | 8.366 | 8.375 | 8.059 | 8.086 | 64,433 | -0.16(-1.97%) |
Jun 22, 2020 | 8.403 | 8.403 | 8.113 | 8.249 | 33,574 | -0.15(-1.83%) |
Jun 19, 2020 | 8.231 | 8.484 | 8.059 | 8.403 | 128,362 | +0.31(+3.80%) |
Jun 18, 2020 | 8.086 | 8.339 | 8.014 | 8.095 | 36,458 | -0.08(-1.02%) |
Jun 17, 2020 | 8.116 | 8.278 | 7.963 | 8.179 | 49,726 | +0.23(+2.94%) |
Jun 16, 2020 | 8.161 | 8.161 | 7.846 | 7.945 | 71,834 | +0.04(+0.57%) |
Jun 15, 2020 | 7.496 | 7.981 | 7.496 | 7.900 | 59,908 | +0.21(+2.69%) |
Jun 12, 2020 | 7.711 | 8.044 | 7.397 | 7.693 | 219,857 | +0.20(+2.64%) |
Jun 11, 2020 | 7.999 | 8.026 | 7.451 | 7.496 | 115,049 | -0.75(-9.15%) |
Jun 10, 2020 | 8.763 | 8.763 | 8.143 | 8.251 | 79,153 | -0.46(-5.26%) |
Jun 09, 2020 | 9.033 | 9.042 | 8.682 | 8.709 | 97,685 | -0.25(-2.81%) |
Jun 08, 2020 | 8.673 | 9.069 | 8.593 | 8.961 | 192,396 | +0.44(+5.17%) |
Jun 05, 2020 | 7.945 | 8.682 | 7.945 | 8.520 | 96,132 | +0.58(+7.24%) |
Jun 04, 2020 | 8.071 | 8.179 | 7.873 | 7.945 | 31,408 | -0.28(-3.39%) |
Jun 03, 2020 | 7.801 | 8.350 | 7.765 | 8.224 | 81,635 | +0.56(+7.27%) |
Jun 02, 2020 | 7.909 | 7.909 | 7.639 | 7.666 | 54,038 | -0.25(-3.18%) |
Jun 01, 2020 | 7.702 | 7.945 | 7.675 | 7.918 | 192,114 | +0.23(+3.04%) |
May 29, 2020 | 7.729 | 7.747 | 7.639 | 7.684 | 92,237 | -0.05(-0.70%) |
May 28, 2020 | 8.898 | 8.898 | 7.424 | 7.738 | 160,828 | -0.49(-6.00%) |
May 27, 2020 | 7.226 | 8.233 | 7.190 | 8.233 | 139,235 | +1.04(+14.50%) |
May 26, 2020 | 7.460 | 7.527 | 7.064 | 7.190 | 100,532 | +0.02(+0.25%) |
May 22, 2020 | 7.145 | 7.172 | 7.046 | 7.172 | 33,824 | +0.05(+0.76%) |
May 21, 2020 | 7.154 | 7.298 | 7.082 | 7.118 | 63,096 | -0.07(-1.00%) |
May 20, 2020 | 7.280 | 7.280 | 7.010 | 7.190 | 133,180 | +0.07(+1.01%) |
May 19, 2020 | 7.154 | 7.199 | 7.037 | 7.118 | 39,852 | -0.08(-1.12%) |
May 18, 2020 | 7.253 | 7.485 | 7.190 | 7.199 | 62,261 | -0.02(-0.25%) |
May 15, 2020 | 7.325 | 7.388 | 7.208 | 7.217 | 18,024 | -0.14(-1.95%) |
May 14, 2020 | 7.505 | 7.505 | 7.190 | 7.361 | 47,035 | -0.08(-1.09%) |
May 13, 2020 | 7.639 | 7.730 | 7.235 | 7.442 | 83,710 | -0.19(-2.47%) |
May 12, 2020 | 8.188 | 8.188 | 7.595 | 7.631 | 28,374 | -0.52(-6.39%) |
May 11, 2020 | 8.179 | 8.197 | 7.945 | 8.152 | 39,952 | -0.10(-1.20%) |
May 08, 2020 | 8.179 | 8.323 | 8.053 | 8.251 | 129,733 | +0.23(+2.91%) |
May 07, 2020 | 7.936 | 8.170 | 7.936 | 8.017 | 53,968 | +0.13(+1.71%) |
May 06, 2020 | 7.747 | 7.918 | 7.729 | 7.882 | 86,714 | +0.15(+1.98%) |
May 05, 2020 | 7.814 | 7.986 | 7.696 | 7.729 | 45,708 | -0.08(-1.04%) |
May 04, 2020 | 7.729 | 7.891 | 7.729 | 7.810 | 24,269 | -0.05(-0.69%) |
May 01, 2020 | 7.999 | 8.161 | 7.550 | 7.864 | 86,340 | -0.46(-5.51%) |
Apr 30, 2020 | 8.385 | 8.403 | 8.008 | 8.323 | 44,327 | -0.12(-1.38%) |
Apr 29, 2020 | 7.882 | 8.538 | 7.882 | 8.439 | 172,951 | +0.56(+7.07%) |
Apr 28, 2020 | 8.071 | 8.100 | 7.828 | 7.882 | 72,153 | -0.17(-2.12%) |
Apr 27, 2020 | 7.999 | 8.161 | 7.846 | 8.053 | 98,467 | +0.23(+2.99%) |
Apr 24, 2020 | 7.801 | 7.914 | 7.729 | 7.819 | 210,733 | -0.05(-0.68%) |
Apr 23, 2020 | 7.828 | 8.026 | 7.801 | 7.873 | 58,745 | +0.10(+1.27%) |
Apr 22, 2020 | 7.864 | 8.071 | 7.738 | 7.774 | 49,335 | -0.05(-0.69%) |
Apr 21, 2020 | 7.999 | 8.044 | 7.693 | 7.828 | 71,688 | -0.17(-2.13%) |
Apr 20, 2020 | 8.457 | 8.619 | 7.945 | 7.999 | 55,913 | -0.46(-5.42%) |
Apr 17, 2020 | 8.008 | 8.610 | 8.008 | 8.457 | 108,037 | +0.47(+5.85%) |
Apr 16, 2020 | 8.089 | 8.145 | 7.864 | 7.990 | 68,571 | -0.07(-0.89%) |
Apr 15, 2020 | 8.332 | 8.332 | 7.864 | 8.062 | 62,575 | -0.22(-2.61%) |
Apr 14, 2020 | 8.359 | 8.583 | 8.269 | 8.278 | 114,649 | -0.10(-1.18%) |
Apr 13, 2020 | 8.385 | 8.421 | 7.855 | 8.376 | 104,247 | -0.21(-2.41%) |
Apr 09, 2020 | 8.475 | 8.889 | 8.430 | 8.583 | 92,015 | +0.23(+2.80%) |
Apr 08, 2020 | 8.044 | 8.421 | 7.945 | 8.350 | 107,835 | +0.31(+3.80%) |
Apr 07, 2020 | 7.936 | 8.260 | 7.936 | 8.044 | 62,301 | +0.11(+1.36%) |
Apr 06, 2020 | 7.936 | 8.287 | 7.864 | 7.936 | 97,650 | +0.14(+1.85%) |
Apr 03, 2020 | 7.783 | 7.891 | 7.505 | 7.792 | 120,053 | -0.02(-0.23%) |
Apr 02, 2020 | 7.505 | 7.819 | 7.460 | 7.810 | 59,279 | +0.16(+2.12%) |
Apr 01, 2020 | 7.505 | 7.693 | 7.469 | 7.648 | 136,728 | -0.13(-1.62%) |
Mar 31, 2020 | 7.235 | 7.774 | 7.235 | 7.774 | 89,017 | +0.33(+4.47%) |
Mar 30, 2020 | 7.496 | 7.523 | 7.325 | 7.442 | 176,118 | -0.08(-1.08%) |
Mar 27, 2020 | 7.415 | 7.559 | 7.406 | 7.523 | 153,877 | +0.02(+0.24%) |
Mar 26, 2020 | 7.019 | 7.720 | 7.019 | 7.505 | 162,856 | +0.41(+5.83%) |
Mar 25, 2020 | 6.858 | 7.783 | 6.858 | 7.091 | 107,270 | +0.31(+4.50%) |
Mar 24, 2020 | 6.579 | 6.876 | 6.287 | 6.786 | 141,385 | +0.42(+6.64%) |
Mar 23, 2020 | 6.363 | 6.453 | 6.031 | 6.363 | 184,617 | -0.13(-1.94%) |
Mar 20, 2020 | 6.417 | 6.983 | 6.417 | 6.489 | 82,557 | +0.12(+1.83%) |
Mar 19, 2020 | 6.004 | 6.974 | 6.004 | 6.372 | 116,969 | +0.16(+2.60%) |
Mar 18, 2020 | 7.019 | 7.172 | 5.968 | 6.210 | 140,146 | -1.05(-14.48%) |
Mar 17, 2020 | 7.666 | 7.738 | 7.145 | 7.262 | 144,078 | -0.14(-1.94%) |
Mar 16, 2020 | 7.181 | 8.008 | 7.028 | 7.406 | 124,534 | -0.70(-8.65%) |
Mar 13, 2020 | 7.891 | 8.206 | 7.639 | 8.107 | 200,275 | +0.56(+7.38%) |
Mar 12, 2020 | 8.080 | 8.269 | 7.487 | 7.550 | 172,128 | -0.99(-11.58%) |
Mar 11, 2020 | 9.015 | 9.095 | 8.403 | 8.538 | 202,107 | -0.69(-7.50%) |
Mar 10, 2020 | 9.527 | 9.768 | 9.033 | 9.230 | 185,699 | -0.16(-1.72%) |
Mar 09, 2020 | 10.47 | 10.48 | 9.311 | 9.392 | 254,081 | -1.56(-14.27%) |
Mar 06, 2020 | 11.15 | 11.24 | 10.89 | 10.96 | 159,552 | -0.48(-4.17%) |
Mar 05, 2020 | 11.57 | 11.66 | 11.37 | 11.43 | 49,816 | -0.29(-2.45%) |
Mar 04, 2020 | 11.57 | 11.75 | 11.51 | 11.72 | 122,951 | +0.36(+3.16%) |
Mar 03, 2020 | 11.86 | 11.93 | 11.16 | 11.36 | 197,115 | -0.53(-4.46%) |
Mar 02, 2020 | 11.68 | 11.93 | 11.11 | 11.89 | 235,348 | -0.04(-0.30%) |
Feb 28, 2020 | 11.46 | 12.03 | 10.97 | 11.93 | 649,892 | +0.24(+2.08%) |
Feb 27, 2020 | 11.80 | 11.82 | 11.40 | 11.68 | 114,581 | -0.34(-2.84%) |
Feb 26, 2020 | 12.09 | 12.23 | 11.93 | 12.03 | 77,466 | -0.01(-0.07%) |
Feb 25, 2020 | 12.43 | 12.50 | 11.91 | 12.03 | 181,985 | -0.31(-2.48%) |
Feb 24, 2020 | 12.13 | 12.35 | 12.13 | 12.34 | 87,931 | -0.04(-0.36%) |
Feb 21, 2020 | 12.34 | 12.47 | 12.27 | 12.38 | 61,640 | +0.06(+0.51%) |
Feb 20, 2020 | 12.30 | 12.40 | 12.27 | 12.32 | 74,340 | +0.01(+0.04%) |
Feb 19, 2020 | 12.43 | 12.50 | 12.25 | 12.32 | 45,211 | -0.03(-0.22%) |
Feb 18, 2020 | 12.50 | 12.65 | 12.23 | 12.34 | 110,020 | -0.21(-1.64%) |
Feb 14, 2020 | 12.62 | 12.62 | 12.45 | 12.55 | 51,539 | -0.07(-0.57%) |
Feb 13, 2020 | 12.26 | 12.62 | 12.26 | 12.62 | 63,180 | +0.11(+0.86%) |
Feb 12, 2020 | 12.61 | 12.63 | 12.35 | 12.51 | 71,338 | -0.08(-0.64%) |
Feb 11, 2020 | 12.52 | 12.68 | 12.42 | 12.59 | 60,229 | +0.07(+0.57%) |
Feb 10, 2020 | 12.63 | 12.67 | 12.52 | 12.52 | 47,647 | -0.19(-1.48%) |
Feb 07, 2020 | 12.79 | 12.81 | 12.54 | 12.71 | 66,520 | -0.11(-0.84%) |
Feb 06, 2020 | 12.97 | 12.98 | 12.59 | 12.82 | 100,326 | -0.11(-0.83%) |
Feb 05, 2020 | 12.79 | 12.97 | 12.21 | 12.92 | 167,080 | +0.24(+1.90%) |
Feb 04, 2020 | 12.21 | 12.68 | 12.08 | 12.68 | 176,679 | +0.63(+5.19%) |
Feb 03, 2020 | 11.67 | 12.29 | 11.63 | 12.06 | 347,552 | +0.36(+3.06%) |
Jan 31, 2020 | 12.25 | 12.25 | 11.55 | 11.70 | 80,383 | -0.69(-5.56%) |
Jan 30, 2020 | 13.28 | 13.28 | 12.32 | 12.39 | 472,984 | -0.94(-7.05%) |
Jan 29, 2020 | 13.20 | 13.34 | 13.06 | 13.33 | 285,857 | +0.18(+1.36%) |
Jan 28, 2020 | 12.84 | 13.15 | 12.70 | 13.15 | 60,926 | +0.37(+2.87%) |
Jan 27, 2020 | 12.68 | 12.84 | 12.68 | 12.78 | 49,999 | +0.21(+1.71%) |
Jan 24, 2020 | 13.08 | 13.09 | 12.53 | 12.57 | 33,427 | -0.39(-3.04%) |
Jan 23, 2020 | 12.86 | 12.98 | 12.76 | 12.96 | 42,048 | +0.10(+0.77%) |
Jan 22, 2020 | 13.18 | 13.24 | 12.83 | 12.86 | 51,604 | -0.20(-1.51%) |
Jan 21, 2020 | 13.23 | 13.23 | 13.01 | 13.06 | 95,981 | -0.16(-1.22%) |
Jan 17, 2020 | 13.35 | 13.35 | 12.98 | 13.22 | 60,930 | +0.02(+0.14%) |
Jan 16, 2020 | 12.55 | 13.20 | 12.55 | 13.20 | 107,393 | +0.72(+5.73%) |
Jan 15, 2020 | 12.66 | 12.75 | 12.41 | 12.49 | 33,637 | -0.08(-0.64%) |
Jan 14, 2020 | 12.42 | 12.67 | 12.39 | 12.57 | 39,957 | +0.12(+0.93%) |
Jan 13, 2020 | 12.32 | 12.62 | 12.29 | 12.45 | 36,338 | +0.22(+1.83%) |
Jan 10, 2020 | 12.36 | 12.39 | 12.16 | 12.23 | 37,340 | -0.16(-1.30%) |
Jan 09, 2020 | 12.40 | 12.43 | 12.36 | 12.39 | 28,050 | +0.05(+0.44%) |
Jan 08, 2020 | 12.16 | 12.48 | 12.16 | 12.33 | 51,328 | +0.46(+3.84%) |
Jan 07, 2020 | 12.08 | 12.16 | 11.82 | 11.88 | 49,818 | -0.36(-2.92%) |
Jan 06, 2020 | 12.21 | 12.34 | 12.14 | 12.24 | 37,887 | -0.11(-0.87%) |
Jan 03, 2020 | 12.48 | 12.50 | 12.14 | 12.34 | 52,657 | -0.13(-1.08%) |
Jan 02, 2020 | 11.70 | 12.50 | 11.64 | 12.48 | 90,786 | +0.88(+7.56%) |
Dec 31, 2019 | 11.71 | 11.78 | 11.57 | 11.60 | 143,550 | -0.04(-0.38%) |
Dec 30, 2019 | 11.31 | 11.65 | 11.27 | 11.65 | 55,000 | +0.19(+1.64%) |
Dec 27, 2019 | 11.07 | 11.47 | 11.07 | 11.46 | 69,203 | +0.30(+2.73%) |
Dec 26, 2019 | 11.23 | 11.26 | 11.08 | 11.15 | 15,267 | -0.13(-1.19%) |
Dec 24, 2019 | 11.28 | 11.32 | 11.23 | 11.29 | 8,496 | +0.05(+0.48%) |
Dec 23, 2019 | 11.01 | 11.39 | 11.01 | 11.23 | 47,071 | +0.18(+1.62%) |
Dec 20, 2019 | 11.17 | 11.21 | 11.05 | 11.06 | 34,993 | -0.11(-0.96%) |
Dec 19, 2019 | 11.14 | 11.21 | 10.95 | 11.16 | 152,352 | +0.01(+0.08%) |
Dec 18, 2019 | 11.31 | 11.36 | 11.06 | 11.15 | 156,415 | -0.15(-1.35%) |
Dec 17, 2019 | 11.00 | 11.37 | 10.92 | 11.31 | 112,053 | +0.30(+2.76%) |
Dec 16, 2019 | 11.02 | 11.09 | 10.97 | 11.00 | 57,836 | +0.00(+0.00%) |
Dec 13, 2019 | 10.97 | 11.04 | 10.88 | 11.00 | 32,757 | -0.07(-0.65%) |
Dec 12, 2019 | 11.01 | 11.07 | 10.86 | 11.07 | 73,279 | +0.08(+0.73%) |
Dec 11, 2019 | 10.83 | 11.06 | 10.80 | 10.99 | 58,287 | +0.11(+0.99%) |
Dec 10, 2019 | 10.96 | 10.96 | 10.76 | 10.89 | 62,123 | -0.06(-0.57%) |
Dec 09, 2019 | 10.83 | 10.98 | 10.83 | 10.95 | 40,760 | +0.13(+1.16%) |
Dec 06, 2019 | 10.84 | 10.84 | 10.75 | 10.82 | 113,699 | +0.05(+0.50%) |
Dec 05, 2019 | 10.74 | 10.86 | 10.73 | 10.77 | 53,569 | -0.01(-0.08%) |
Dec 04, 2019 | 10.81 | 10.87 | 10.76 | 10.78 | 57,035 | +0.00(+0.00%) |
Dec 03, 2019 | 10.74 | 10.85 | 10.70 | 10.78 | 52,933 | -0.02(-0.17%) |
Dec 02, 2019 | 10.91 | 10.91 | 10.74 | 10.80 | 93,592 | -0.07(-0.66%) |
Nov 29, 2019 | 10.97 | 10.97 | 10.84 | 10.87 | 16,099 | -0.06(-0.57%) |
Nov 27, 2019 | 10.79 | 11.05 | 10.79 | 10.93 | 34,769 | +0.08(+0.74%) |
Nov 26, 2019 | 10.86 | 10.95 | 10.80 | 10.85 | 63,294 | -0.08(-0.74%) |
Nov 25, 2019 | 10.82 | 11.12 | 10.80 | 10.93 | 93,731 | +0.09(+0.82%) |
Nov 22, 2019 | 10.82 | 10.89 | 10.77 | 10.84 | 73,563 | +0.12(+1.08%) |
Nov 21, 2019 | 11.10 | 11.10 | 10.72 | 10.72 | 185,781 | -0.30(-2.70%) |
Nov 20, 2019 | 10.90 | 11.12 | 10.85 | 11.02 | 82,484 | +0.17(+1.56%) |
Nov 19, 2019 | 11.13 | 11.13 | 10.82 | 10.85 | 63,617 | -0.24(-2.17%) |
Nov 18, 2019 | 11.04 | 11.31 | 11.01 | 11.09 | 90,302 | -0.03(-0.24%) |
Nov 15, 2019 | 11.15 | 11.29 | 11.00 | 11.12 | 102,745 | -0.02(-0.16%) |
Nov 14, 2019 | 11.32 | 11.36 | 11.14 | 11.14 | 54,437 | -0.27(-2.34%) |
Nov 13, 2019 | 11.29 | 11.48 | 11.23 | 11.40 | 82,293 | +0.10(+0.86%) |
Nov 12, 2019 | 11.43 | 11.63 | 11.31 | 11.31 | 36,536 | -0.21(-1.85%) |
Nov 11, 2019 | 11.39 | 11.52 | 11.24 | 11.52 | 52,932 | +0.19(+1.65%) |
Nov 08, 2019 | 11.16 | 11.42 | 11.08 | 11.33 | 65,761 | +0.08(+0.71%) |
Nov 07, 2019 | 11.25 | 11.41 | 11.16 | 11.25 | 78,953 | +0.04(+0.40%) |
Nov 06, 2019 | 11.24 | 11.32 | 11.08 | 11.21 | 120,104 | -0.04(-0.40%) |
Nov 05, 2019 | 11.23 | 11.35 | 11.16 | 11.25 | 109,222 | -0.04(-0.39%) |
Nov 04, 2019 | 11.30 | 11.37 | 10.96 | 11.30 | 157,981 | -0.07(-0.63%) |
Nov 01, 2019 | 11.13 | 11.43 | 11.12 | 11.37 | 167,720 | +0.17(+1.51%) |
Oct 31, 2019 | 11.13 | 11.39 | 11.04 | 11.20 | 383,550 | -0.45(-3.89%) |
Oct 30, 2019 | 11.58 | 11.66 | 11.31 | 11.65 | 183,072 | -0.03(-0.23%) |
Oct 29, 2019 | 11.40 | 11.69 | 11.32 | 11.68 | 55,830 | +0.28(+2.50%) |
Oct 28, 2019 | 11.40 | 11.40 | 11.34 | 11.40 | 30,706 | +0.05(+0.47%) |
Oct 25, 2019 | 11.30 | 11.40 | 11.24 | 11.34 | 57,443 | -0.03(-0.23%) |
Oct 24, 2019 | 11.33 | 11.46 | 11.30 | 11.37 | 14,379 | +0.04(+0.39%) |
Oct 23, 2019 | 11.24 | 11.43 | 11.24 | 11.32 | 57,982 | +0.02(+0.16%) |
Oct 22, 2019 | 11.48 | 11.48 | 11.27 | 11.31 | 25,110 | -0.12(-1.09%) |
Oct 21, 2019 | 11.37 | 11.48 | 11.22 | 11.43 | 90,753 | +0.06(+0.55%) |
Oct 18, 2019 | 11.57 | 11.57 | 11.22 | 11.37 | 75,541 | -0.12(-1.08%) |
Oct 17, 2019 | 11.37 | 11.68 | 11.37 | 11.49 | 52,196 | +0.14(+1.25%) |
Oct 16, 2019 | 11.56 | 11.56 | 11.31 | 11.35 | 77,556 | -0.24(-2.07%) |
Oct 15, 2019 | 11.60 | 11.67 | 11.56 | 11.59 | 24,482 | +0.01(+0.08%) |
Oct 14, 2019 | 11.58 | 11.72 | 11.50 | 11.58 | 22,859 | -0.02(-0.15%) |
Oct 11, 2019 | 11.56 | 11.80 | 11.56 | 11.60 | 23,831 | +0.06(+0.54%) |
Oct 10, 2019 | 11.85 | 11.86 | 11.46 | 11.54 | 47,815 | -0.30(-2.55%) |
Oct 09, 2019 | 12.04 | 12.04 | 11.69 | 11.84 | 50,538 | -0.11(-0.89%) |
Oct 08, 2019 | 11.79 | 12.00 | 11.62 | 11.95 | 38,311 | +0.03(+0.22%) |
Oct 07, 2019 | 11.74 | 12.00 | 11.69 | 11.92 | 104,413 | +0.27(+2.29%) |
Oct 04, 2019 | 11.93 | 11.93 | 11.61 | 11.65 | 74,080 | -0.17(-1.43%) |
Oct 03, 2019 | 11.88 | 11.95 | 11.58 | 11.82 | 76,230 | -0.15(-1.26%) |
Oct 02, 2019 | 12.14 | 12.18 | 11.95 | 11.97 | 31,944 | -0.30(-2.46%) |
Oct 01, 2019 | 12.44 | 12.44 | 12.06 | 12.28 | 47,746 | -0.13(-1.07%) |
Sep 30, 2019 | 12.44 | 12.48 | 12.07 | 12.41 | 38,895 | -0.11(-0.85%) |
Sep 27, 2019 | 12.72 | 12.76 | 12.42 | 12.52 | 92,628 | -0.29(-2.29%) |
Sep 26, 2019 | 12.52 | 12.86 | 12.48 | 12.81 | 46,614 | +0.33(+2.64%) |
Sep 25, 2019 | 12.42 | 12.50 | 12.28 | 12.48 | 25,749 | +0.16(+1.30%) |
Sep 24, 2019 | 12.44 | 12.44 | 12.13 | 12.32 | 40,860 | +0.00(+0.00%) |
Sep 23, 2019 | 12.37 | 12.43 | 12.22 | 12.32 | 25,373 | -0.05(-0.43%) |
Sep 20, 2019 | 12.36 | 12.43 | 12.12 | 12.37 | 39,119 | +0.08(+0.65%) |
Sep 19, 2019 | 12.25 | 12.35 | 11.86 | 12.29 | 68,023 | -0.06(-0.50%) |
Sep 18, 2019 | 12.31 | 12.39 | 11.56 | 12.36 | 159,764 | -0.22(-1.77%) |
Sep 17, 2019 | 12.57 | 12.61 | 12.26 | 12.58 | 36,572 | -0.03(-0.21%) |
Sep 16, 2019 | 12.68 | 12.84 | 12.53 | 12.61 | 58,021 | -0.12(-0.98%) |
Sep 13, 2019 | 12.60 | 12.88 | 12.40 | 12.73 | 59,354 | +0.15(+1.20%) |
Sep 12, 2019 | 12.85 | 12.85 | 12.40 | 12.58 | 37,623 | -0.29(-2.28%) |
Sep 11, 2019 | 13.00 | 13.00 | 12.81 | 12.87 | 33,523 | -0.18(-1.36%) |
Sep 10, 2019 | 12.96 | 13.11 | 12.74 | 13.05 | 60,740 | +0.18(+1.38%) |
Sep 09, 2019 | 12.76 | 12.95 | 12.51 | 12.87 | 95,925 | +0.12(+0.91%) |
Sep 06, 2019 | 12.58 | 12.91 | 12.33 | 12.76 | 133,322 | +0.18(+1.41%) |
Sep 05, 2019 | 12.40 | 12.81 | 12.40 | 12.58 | 47,287 | +0.17(+1.36%) |
Sep 04, 2019 | 12.40 | 12.66 | 12.29 | 12.41 | 17,573 | +0.03(+0.21%) |
Sep 03, 2019 | 12.46 | 12.57 | 12.17 | 12.38 | 52,631 | -0.18(-1.42%) |
Aug 30, 2019 | 12.71 | 12.80 | 12.53 | 12.56 | 20,684 | -0.19(-1.47%) |
Aug 29, 2019 | 12.45 | 12.88 | 12.45 | 12.75 | 16,931 | +0.29(+2.36%) |
Aug 28, 2019 | 12.32 | 12.50 | 12.29 | 12.45 | 33,588 | +0.01(+0.07%) |
Aug 27, 2019 | 12.56 | 12.89 | 12.34 | 12.45 | 48,800 | -0.12(-0.92%) |
Aug 26, 2019 | 12.53 | 12.62 | 12.47 | 12.56 | 30,912 | +0.01(+0.07%) |
Aug 23, 2019 | 12.63 | 12.63 | 12.41 | 12.55 | 52,384 | -0.01(-0.07%) |
Aug 22, 2019 | 12.49 | 12.63 | 12.47 | 12.56 | 28,547 | +0.04(+0.32%) |
Aug 21, 2019 | 12.49 | 12.72 | 12.45 | 12.52 | 71,604 | -0.02(-0.14%) |
Aug 20, 2019 | 12.83 | 12.83 | 12.47 | 12.54 | 38,097 | -0.20(-1.60%) |
Aug 19, 2019 | 12.62 | 12.84 | 12.62 | 12.74 | 49,382 | +0.12(+0.91%) |
Aug 16, 2019 | 12.76 | 12.77 | 12.50 | 12.63 | 42,238 | -0.12(-0.97%) |
Aug 15, 2019 | 12.89 | 12.89 | 12.55 | 12.75 | 93,123 | +0.00(+0.00%) |
Aug 14, 2019 | 12.62 | 12.86 | 12.62 | 12.75 | 190,528 | -0.07(-0.55%) |
Aug 13, 2019 | 12.88 | 13.03 | 12.75 | 12.82 | 126,522 | -0.02(-0.14%) |
Aug 12, 2019 | 12.95 | 12.95 | 12.77 | 12.84 | 379,934 | -0.04(-0.28%) |
Aug 09, 2019 | 12.93 | 12.94 | 12.60 | 12.87 | 95,769 | -0.01(-0.07%) |
Aug 08, 2019 | 12.45 | 12.93 | 12.41 | 12.88 | 87,166 | +0.43(+3.41%) |
Aug 07, 2019 | 12.48 | 12.51 | 12.13 | 12.46 | 137,140 | -0.11(-0.85%) |
Aug 06, 2019 | 12.45 | 12.73 | 12.20 | 12.56 | 98,852 | +0.04(+0.35%) |
Aug 05, 2019 | 12.24 | 12.59 | 12.24 | 12.52 | 174,150 | +0.04(+0.28%) |
Aug 02, 2019 | 12.00 | 12.63 | 12.00 | 12.48 | 320,399 | +0.20(+1.66%) |