Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.34 | 13.82 | 13.28 | 13.77 | 81,872 | +0.15(+1.12%) |
Aug 28, 2020 | 13.40 | 13.70 | 13.28 | 13.62 | 22,293 | +0.00(+0.00%) |
Aug 27, 2020 | 13.68 | 13.72 | 13.42 | 13.62 | 29,427 | -0.06(-0.43%) |
Aug 26, 2020 | 13.69 | 13.84 | 13.49 | 13.67 | 22,278 | -0.01(-0.06%) |
Aug 25, 2020 | 13.96 | 13.97 | 13.55 | 13.68 | 26,001 | -0.22(-1.59%) |
Aug 24, 2020 | 13.78 | 13.95 | 13.54 | 13.90 | 52,836 | +0.32(+2.37%) |
Aug 21, 2020 | 13.30 | 13.77 | 13.28 | 13.58 | 14,862 | +0.13(+0.95%) |
Aug 20, 2020 | 13.47 | 13.59 | 13.20 | 13.45 | 26,502 | -0.11(-0.81%) |
Aug 19, 2020 | 13.89 | 13.89 | 13.30 | 13.56 | 39,753 | -0.28(-2.02%) |
Aug 18, 2020 | 13.67 | 13.96 | 13.30 | 13.84 | 73,847 | +0.16(+1.18%) |
Aug 17, 2020 | 13.89 | 14.41 | 13.54 | 13.68 | 150,558 | -0.05(-0.37%) |
Aug 14, 2020 | 12.75 | 13.83 | 12.70 | 13.73 | 106,160 | +1.02(+8.00%) |
Aug 13, 2020 | 12.43 | 12.95 | 12.01 | 12.72 | 231,568 | +0.47(+3.81%) |
Aug 12, 2020 | 12.12 | 12.67 | 11.63 | 12.25 | 119,435 | +0.74(+6.41%) |
Aug 11, 2020 | 11.61 | 11.67 | 11.50 | 11.51 | 54,491 | -0.02(-0.15%) |
Aug 10, 2020 | 11.40 | 11.58 | 11.40 | 11.53 | 60,275 | +0.15(+1.34%) |
Aug 07, 2020 | 11.55 | 11.61 | 11.37 | 11.38 | 37,863 | -0.22(-1.90%) |
Aug 06, 2020 | 11.59 | 11.72 | 11.47 | 11.60 | 13,213 | -0.03(-0.22%) |
Aug 05, 2020 | 11.49 | 11.68 | 11.46 | 11.62 | 22,889 | +0.18(+1.56%) |
Aug 04, 2020 | 11.53 | 11.54 | 11.38 | 11.44 | 27,753 | -0.09(-0.81%) |
Aug 03, 2020 | 11.38 | 11.78 | 11.27 | 11.54 | 56,509 | +0.33(+2.95%) |
Jul 31, 2020 | 11.49 | 11.49 | 11.03 | 11.21 | 24,416 | -0.10(-0.90%) |
Jul 30, 2020 | 11.56 | 11.56 | 11.23 | 11.31 | 22,922 | -0.14(-1.18%) |
Jul 29, 2020 | 11.39 | 11.55 | 11.30 | 11.44 | 13,326 | +0.05(+0.45%) |
Jul 28, 2020 | 11.48 | 11.77 | 11.29 | 11.39 | 21,023 | -0.08(-0.67%) |
Jul 27, 2020 | 11.45 | 11.62 | 11.04 | 11.47 | 48,423 | +0.09(+0.82%) |
Jul 24, 2020 | 11.52 | 11.55 | 11.30 | 11.38 | 17,693 | -0.27(-2.33%) |
Jul 23, 2020 | 11.69 | 11.82 | 11.53 | 11.65 | 35,894 | +0.04(+0.37%) |
Jul 22, 2020 | 11.54 | 11.72 | 11.54 | 11.61 | 24,035 | +0.03(+0.22%) |
Jul 21, 2020 | 11.56 | 11.73 | 11.30 | 11.58 | 70,115 | -0.03(-0.29%) |
Jul 20, 2020 | 12.02 | 12.08 | 11.57 | 11.61 | 63,027 | -0.48(-3.99%) |
Jul 17, 2020 | 12.14 | 12.46 | 12.04 | 12.10 | 47,300 | -0.02(-0.14%) |
Jul 16, 2020 | 12.33 | 12.37 | 11.94 | 12.11 | 50,007 | -0.40(-3.18%) |
Jul 15, 2020 | 12.35 | 12.67 | 11.87 | 12.51 | 109,689 | +0.42(+3.51%) |
Jul 14, 2020 | 12.28 | 12.28 | 11.58 | 12.09 | 169,984 | -0.19(-1.56%) |
Jul 13, 2020 | 11.55 | 12.40 | 11.55 | 12.28 | 164,884 | +0.68(+5.86%) |
Jul 10, 2020 | 11.59 | 11.61 | 11.34 | 11.60 | 57,494 | +0.10(+0.83%) |
Jul 09, 2020 | 11.27 | 11.56 | 11.16 | 11.51 | 34,082 | +0.30(+2.71%) |
Jul 08, 2020 | 11.31 | 11.43 | 11.10 | 11.20 | 55,396 | +0.00(+0.00%) |
Jul 07, 2020 | 11.27 | 11.34 | 11.20 | 11.20 | 23,582 | -0.07(-0.64%) |
Jul 06, 2020 | 11.47 | 11.56 | 11.20 | 11.27 | 38,806 | -0.02(-0.21%) |
Jul 02, 2020 | 11.46 | 11.67 | 11.23 | 11.30 | 26,747 | -0.04(-0.35%) |
Jul 01, 2020 | 11.50 | 11.60 | 11.23 | 11.34 | 32,866 | -0.17(-1.46%) |
Jun 30, 2020 | 11.40 | 11.61 | 11.31 | 11.51 | 39,815 | +0.14(+1.27%) |
Jun 29, 2020 | 11.20 | 11.50 | 11.11 | 11.36 | 26,361 | +0.22(+1.94%) |
Jun 26, 2020 | 11.17 | 11.21 | 10.87 | 11.15 | 27,997 | +0.19(+1.75%) |
Jun 25, 2020 | 10.79 | 10.95 | 10.67 | 10.95 | 23,813 | +0.10(+0.88%) |
Jun 24, 2020 | 11.02 | 11.10 | 10.57 | 10.86 | 28,442 | -0.31(-2.79%) |
Jun 23, 2020 | 11.21 | 11.21 | 11.03 | 11.17 | 20,769 | +0.09(+0.79%) |
Jun 22, 2020 | 11.01 | 11.11 | 10.83 | 11.08 | 12,884 | +0.06(+0.58%) |
Jun 19, 2020 | 11.19 | 11.26 | 10.89 | 11.02 | 32,121 | -0.07(-0.65%) |
Jun 18, 2020 | 10.87 | 11.22 | 10.87 | 11.09 | 29,018 | +0.15(+1.39%) |
Jun 17, 2020 | 11.23 | 11.44 | 10.91 | 10.94 | 25,739 | -0.25(-2.22%) |
Jun 16, 2020 | 11.41 | 11.59 | 11.15 | 11.19 | 25,432 | +0.11(+1.01%) |
Jun 15, 2020 | 10.66 | 11.30 | 10.66 | 11.07 | 25,886 | +0.22(+2.06%) |
Jun 12, 2020 | 10.87 | 11.13 | 10.63 | 10.85 | 41,995 | +0.11(+1.04%) |
Jun 11, 2020 | 10.80 | 11.04 | 10.58 | 10.74 | 113,644 | -0.36(-3.24%) |
Jun 10, 2020 | 11.03 | 11.31 | 10.95 | 11.10 | 31,051 | -0.05(-0.43%) |
Jun 09, 2020 | 11.51 | 11.61 | 10.92 | 11.15 | 74,761 | -0.40(-3.47%) |
Jun 08, 2020 | 11.20 | 11.73 | 11.08 | 11.55 | 74,527 | +0.50(+4.49%) |
Jun 05, 2020 | 10.71 | 11.11 | 10.71 | 11.05 | 63,618 | +0.56(+5.34%) |
Jun 04, 2020 | 10.37 | 10.51 | 10.19 | 10.49 | 39,743 | +0.18(+1.71%) |
Jun 03, 2020 | 10.09 | 10.42 | 10.09 | 10.31 | 62,947 | +0.21(+2.06%) |
Jun 02, 2020 | 10.10 | 10.29 | 10.09 | 10.11 | 32,747 | -0.03(-0.32%) |
Jun 01, 2020 | 9.849 | 10.27 | 9.849 | 10.14 | 45,669 | +0.25(+2.51%) |
May 29, 2020 | 9.929 | 10.09 | 9.609 | 9.889 | 58,994 | -0.20(-1.98%) |
May 28, 2020 | 10.06 | 10.34 | 9.985 | 10.09 | 23,518 | +0.05(+0.48%) |
May 27, 2020 | 10.42 | 10.56 | 10.02 | 10.04 | 48,133 | -0.31(-3.01%) |
May 26, 2020 | 10.40 | 10.67 | 10.11 | 10.35 | 56,790 | +0.21(+2.05%) |
May 22, 2020 | 10.23 | 10.33 | 10.03 | 10.14 | 63,368 | -0.10(-0.94%) |
May 21, 2020 | 9.833 | 10.33 | 9.833 | 10.24 | 61,987 | +0.44(+4.49%) |
May 20, 2020 | 9.825 | 9.937 | 9.689 | 9.801 | 44,759 | +0.13(+1.32%) |
May 19, 2020 | 9.729 | 9.881 | 9.585 | 9.673 | 26,397 | -0.07(-0.74%) |
May 18, 2020 | 9.865 | 9.953 | 9.657 | 9.745 | 50,036 | +0.23(+2.44%) |
May 15, 2020 | 9.201 | 9.593 | 9.177 | 9.513 | 31,871 | +0.30(+3.21%) |
May 14, 2020 | 9.057 | 9.281 | 8.825 | 9.217 | 86,654 | +0.02(+0.17%) |
May 13, 2020 | 9.513 | 9.721 | 9.033 | 9.201 | 41,872 | -0.42(-4.41%) |
May 12, 2020 | 9.945 | 9.961 | 9.609 | 9.625 | 45,256 | -0.30(-3.06%) |
May 11, 2020 | 10.39 | 10.39 | 9.723 | 9.929 | 51,982 | -0.48(-4.61%) |
May 08, 2020 | 9.769 | 10.54 | 9.769 | 10.41 | 81,991 | +0.73(+7.52%) |
May 07, 2020 | 9.313 | 9.889 | 9.313 | 9.681 | 121,281 | +0.40(+4.31%) |
May 06, 2020 | 9.217 | 9.521 | 9.065 | 9.281 | 125,684 | +0.04(+0.43%) |
May 05, 2020 | 9.497 | 9.657 | 9.217 | 9.241 | 52,473 | -0.22(-2.28%) |
May 04, 2020 | 9.473 | 9.601 | 9.377 | 9.457 | 41,115 | -0.13(-1.34%) |
May 01, 2020 | 9.761 | 9.841 | 9.249 | 9.585 | 148,359 | -0.30(-3.00%) |
Apr 30, 2020 | 10.02 | 10.21 | 9.809 | 9.881 | 46,881 | -0.17(-1.67%) |
Apr 29, 2020 | 9.929 | 10.21 | 9.929 | 10.05 | 61,125 | +0.20(+2.03%) |
Apr 28, 2020 | 9.953 | 10.00 | 9.825 | 9.849 | 34,185 | +0.08(+0.82%) |
Apr 27, 2020 | 9.681 | 9.897 | 9.441 | 9.769 | 167,041 | +0.17(+1.75%) |
Apr 24, 2020 | 9.521 | 9.761 | 9.389 | 9.601 | 80,366 | +0.32(+3.45%) |
Apr 23, 2020 | 9.217 | 9.441 | 8.801 | 9.281 | 204,835 | +0.14(+1.58%) |
Apr 22, 2020 | 9.393 | 9.401 | 9.105 | 9.137 | 47,272 | -0.06(-0.70%) |
Apr 21, 2020 | 9.393 | 9.441 | 9.073 | 9.201 | 50,074 | -0.40(-4.17%) |
Apr 20, 2020 | 9.601 | 9.737 | 9.529 | 9.601 | 147,415 | -0.01(-0.08%) |
Apr 17, 2020 | 9.113 | 9.705 | 9.113 | 9.609 | 277,596 | +0.70(+7.91%) |
Apr 16, 2020 | 8.937 | 8.961 | 8.801 | 8.905 | 50,073 | -0.03(-0.36%) |
Apr 15, 2020 | 9.017 | 9.041 | 8.785 | 8.937 | 79,521 | -0.18(-1.93%) |
Apr 14, 2020 | 9.577 | 9.601 | 9.065 | 9.113 | 100,889 | +0.02(+0.18%) |
Apr 13, 2020 | 9.425 | 9.521 | 8.825 | 9.097 | 77,747 | -0.22(-2.40%) |
Apr 09, 2020 | 9.105 | 9.537 | 9.105 | 9.321 | 92,740 | +0.26(+2.82%) |
Apr 08, 2020 | 9.321 | 9.457 | 9.009 | 9.065 | 46,955 | -0.12(-1.31%) |
Apr 07, 2020 | 8.649 | 9.257 | 8.649 | 9.185 | 239,408 | +0.71(+8.40%) |
Apr 06, 2020 | 8.049 | 8.533 | 7.929 | 8.473 | 309,262 | +0.94(+12.54%) |
Apr 03, 2020 | 7.809 | 7.945 | 7.257 | 7.529 | 67,368 | -0.28(-3.59%) |
Apr 02, 2020 | 8.001 | 8.529 | 7.705 | 7.809 | 64,131 | -0.17(-2.11%) |
Apr 01, 2020 | 8.369 | 8.569 | 7.921 | 7.977 | 48,807 | -0.63(-7.34%) |
Mar 31, 2020 | 8.369 | 8.869 | 8.241 | 8.609 | 81,789 | +0.42(+5.08%) |
Mar 30, 2020 | 7.601 | 8.601 | 7.241 | 8.193 | 115,868 | +0.95(+13.15%) |
Mar 27, 2020 | 7.305 | 7.476 | 7.097 | 7.241 | 126,237 | -0.16(-2.16%) |
Mar 26, 2020 | 6.713 | 7.425 | 6.713 | 7.401 | 152,027 | +0.69(+10.25%) |
Mar 25, 2020 | 6.881 | 7.433 | 6.657 | 6.713 | 250,778 | -0.07(-1.06%) |
Mar 24, 2020 | 7.057 | 7.057 | 6.591 | 6.785 | 97,107 | +0.36(+5.60%) |
Mar 23, 2020 | 6.345 | 6.545 | 6.217 | 6.425 | 54,518 | -0.22(-3.25%) |
Mar 20, 2020 | 6.641 | 6.857 | 6.401 | 6.641 | 262,598 | +0.25(+3.88%) |
Mar 19, 2020 | 6.529 | 6.777 | 6.305 | 6.393 | 119,194 | -0.22(-3.39%) |
Mar 18, 2020 | 7.041 | 7.225 | 6.601 | 6.617 | 103,865 | -0.72(-9.81%) |
Mar 17, 2020 | 7.457 | 7.473 | 6.905 | 7.337 | 142,115 | +0.06(+0.77%) |
Mar 16, 2020 | 7.585 | 7.617 | 7.225 | 7.281 | 108,540 | -0.66(-8.36%) |
Mar 13, 2020 | 8.585 | 8.585 | 7.817 | 7.945 | 210,228 | -0.31(-3.78%) |
Mar 12, 2020 | 8.161 | 8.289 | 8.161 | 8.257 | 94,485 | -0.45(-5.15%) |
Mar 11, 2020 | 8.601 | 8.857 | 8.601 | 8.705 | 83,901 | -0.10(-1.18%) |
Mar 10, 2020 | 9.201 | 9.201 | 8.601 | 8.809 | 45,094 | -0.15(-1.70%) |
Mar 09, 2020 | 9.209 | 9.273 | 8.833 | 8.961 | 89,114 | -0.61(-6.35%) |
Mar 06, 2020 | 9.401 | 9.673 | 9.401 | 9.569 | 49,369 | -0.02(-0.25%) |
Mar 05, 2020 | 9.585 | 9.681 | 9.489 | 9.593 | 41,999 | -0.11(-1.15%) |
Mar 04, 2020 | 9.601 | 9.801 | 9.601 | 9.705 | 28,538 | +0.22(+2.36%) |
Mar 03, 2020 | 9.481 | 9.513 | 9.297 | 9.481 | 80,453 | -0.07(-0.75%) |
Mar 02, 2020 | 9.961 | 9.961 | 9.249 | 9.553 | 71,384 | -0.38(-3.86%) |
Feb 28, 2020 | 9.921 | 9.937 | 9.609 | 9.937 | 98,864 | -0.12(-1.19%) |
Feb 27, 2020 | 9.961 | 10.17 | 9.921 | 10.06 | 53,900 | +0.06(+0.56%) |
Feb 26, 2020 | 10.07 | 10.10 | 9.969 | 10.00 | 95,694 | -0.07(-0.71%) |
Feb 25, 2020 | 10.10 | 10.25 | 10.04 | 10.07 | 45,467 | -0.01(-0.08%) |
Feb 24, 2020 | 10.00 | 10.14 | 10.00 | 10.08 | 49,546 | -0.08(-0.79%) |
Feb 21, 2020 | 10.35 | 10.35 | 10.09 | 10.16 | 51,369 | -0.15(-1.47%) |
Feb 20, 2020 | 10.31 | 10.50 | 10.26 | 10.31 | 30,590 | -0.01(-0.08%) |
Feb 19, 2020 | 10.16 | 10.36 | 10.16 | 10.32 | 27,782 | +0.14(+1.41%) |
Feb 18, 2020 | 10.20 | 10.27 | 10.12 | 10.18 | 60,928 | -0.10(-0.93%) |
Feb 14, 2020 | 10.31 | 10.32 | 10.18 | 10.27 | 30,621 | +0.01(+0.08%) |
Feb 13, 2020 | 10.38 | 10.43 | 10.19 | 10.27 | 47,680 | -0.06(-0.54%) |
Feb 12, 2020 | 10.32 | 10.47 | 10.32 | 10.32 | 12,175 | +0.00(+0.00%) |
Feb 11, 2020 | 10.34 | 10.43 | 10.32 | 10.32 | 7,942 | +0.00(+0.00%) |
Feb 10, 2020 | 10.28 | 10.35 | 10.20 | 10.32 | 33,240 | -0.04(-0.39%) |
Feb 07, 2020 | 10.36 | 10.43 | 10.25 | 10.36 | 30,996 | +0.02(+0.15%) |
Feb 06, 2020 | 10.67 | 10.67 | 10.35 | 10.35 | 15,458 | -0.17(-1.60%) |
Feb 05, 2020 | 10.69 | 10.69 | 10.41 | 10.51 | 41,193 | -0.06(-0.53%) |
Feb 04, 2020 | 10.37 | 10.67 | 10.35 | 10.57 | 43,064 | +0.29(+2.80%) |
Feb 03, 2020 | 10.28 | 10.37 | 10.18 | 10.28 | 35,093 | -0.06(-0.54%) |
Jan 31, 2020 | 10.17 | 10.38 | 10.12 | 10.34 | 31,496 | +0.22(+2.13%) |
Jan 30, 2020 | 10.30 | 10.39 | 10.08 | 10.12 | 65,599 | -0.18(-1.71%) |
Jan 29, 2020 | 10.44 | 10.44 | 10.22 | 10.30 | 59,653 | -0.17(-1.61%) |
Jan 28, 2020 | 10.35 | 10.49 | 10.30 | 10.47 | 34,968 | +0.12(+1.16%) |
Jan 27, 2020 | 10.41 | 10.44 | 10.31 | 10.35 | 33,265 | -0.12(-1.15%) |
Jan 24, 2020 | 10.56 | 10.57 | 10.44 | 10.47 | 16,998 | -0.10(-0.91%) |
Jan 23, 2020 | 10.72 | 10.72 | 10.51 | 10.56 | 38,693 | -0.18(-1.71%) |
Jan 22, 2020 | 10.76 | 10.80 | 10.63 | 10.75 | 45,405 | +0.02(+0.15%) |
Jan 21, 2020 | 10.82 | 10.83 | 10.62 | 10.73 | 61,425 | -0.11(-1.03%) |
Jan 17, 2020 | 10.87 | 10.87 | 10.67 | 10.84 | 26,247 | +0.02(+0.22%) |
Jan 16, 2020 | 10.63 | 10.83 | 10.56 | 10.82 | 69,986 | +0.30(+2.81%) |
Jan 15, 2020 | 10.55 | 10.75 | 10.44 | 10.52 | 48,110 | -0.06(-0.60%) |
Jan 14, 2020 | 10.59 | 10.64 | 10.51 | 10.59 | 49,517 | +0.04(+0.38%) |
Jan 13, 2020 | 10.60 | 10.64 | 10.46 | 10.55 | 84,323 | -0.10(-0.98%) |
Jan 10, 2020 | 10.72 | 10.72 | 10.63 | 10.65 | 50,119 | -0.07(-0.67%) |
Jan 09, 2020 | 10.73 | 10.87 | 10.72 | 10.72 | 20,235 | -0.04(-0.37%) |
Jan 08, 2020 | 10.87 | 10.95 | 10.74 | 10.76 | 20,514 | -0.10(-0.96%) |
Jan 07, 2020 | 10.91 | 10.96 | 10.77 | 10.87 | 20,531 | -0.16(-1.45%) |
Jan 06, 2020 | 11.10 | 11.10 | 10.73 | 11.03 | 41,400 | -0.10(-0.93%) |
Jan 03, 2020 | 10.92 | 11.20 | 10.83 | 11.13 | 27,622 | +0.21(+1.90%) |
Jan 02, 2020 | 10.64 | 10.96 | 10.64 | 10.92 | 33,759 | +0.26(+2.40%) |
Dec 31, 2019 | 10.74 | 10.77 | 10.60 | 10.67 | 194,480 | -0.06(-0.52%) |
Dec 30, 2019 | 10.74 | 10.83 | 10.62 | 10.72 | 45,380 | -0.02(-0.15%) |
Dec 27, 2019 | 10.84 | 10.84 | 10.64 | 10.74 | 32,496 | +0.02(+0.15%) |
Dec 26, 2019 | 10.89 | 10.89 | 10.68 | 10.72 | 32,506 | -0.13(-1.18%) |
Dec 24, 2019 | 10.84 | 10.97 | 10.80 | 10.85 | 14,623 | -0.05(-0.44%) |
Dec 23, 2019 | 10.83 | 10.98 | 10.73 | 10.90 | 31,499 | +0.06(+0.59%) |
Dec 20, 2019 | 10.87 | 10.91 | 10.74 | 10.83 | 25,622 | -0.02(-0.15%) |
Dec 19, 2019 | 10.90 | 11.02 | 10.79 | 10.85 | 27,218 | -0.12(-1.09%) |
Dec 18, 2019 | 10.91 | 11.10 | 10.85 | 10.97 | 46,827 | +0.02(+0.22%) |
Dec 17, 2019 | 11.07 | 11.08 | 10.80 | 10.95 | 33,427 | -0.12(-1.08%) |
Dec 16, 2019 | 11.00 | 11.42 | 10.99 | 11.07 | 59,400 | +0.09(+0.80%) |
Dec 13, 2019 | 10.67 | 11.00 | 10.67 | 10.98 | 25,747 | +0.23(+2.16%) |
Dec 12, 2019 | 10.67 | 10.97 | 10.66 | 10.75 | 46,247 | +0.07(+0.67%) |
Dec 11, 2019 | 10.68 | 10.77 | 10.59 | 10.67 | 26,928 | -0.02(-0.22%) |
Dec 10, 2019 | 10.37 | 10.76 | 10.31 | 10.70 | 41,125 | +0.30(+2.85%) |
Dec 09, 2019 | 10.29 | 10.57 | 10.29 | 10.40 | 86,613 | +0.04(+0.39%) |
Dec 06, 2019 | 10.30 | 10.45 | 10.28 | 10.36 | 224,352 | +0.04(+0.39%) |
Dec 05, 2019 | 10.39 | 10.51 | 10.28 | 10.32 | 54,788 | -0.06(-0.54%) |
Dec 04, 2019 | 10.67 | 10.75 | 10.35 | 10.38 | 43,410 | -0.36(-3.35%) |
Dec 03, 2019 | 10.79 | 10.82 | 10.65 | 10.74 | 46,644 | -0.18(-1.61%) |
Dec 02, 2019 | 10.85 | 10.96 | 10.74 | 10.91 | 52,997 | +0.15(+1.41%) |
Nov 29, 2019 | 10.94 | 11.06 | 10.72 | 10.76 | 19,498 | -0.22(-1.97%) |
Nov 27, 2019 | 10.70 | 11.03 | 10.70 | 10.98 | 56,869 | +0.33(+3.08%) |
Nov 26, 2019 | 10.81 | 10.86 | 10.64 | 10.65 | 259,392 | -0.14(-1.26%) |
Nov 25, 2019 | 10.67 | 10.79 | 10.67 | 10.79 | 31,268 | +0.08(+0.75%) |
Nov 22, 2019 | 10.57 | 10.72 | 10.52 | 10.71 | 86,241 | +0.06(+0.60%) |
Nov 21, 2019 | 10.68 | 10.89 | 10.51 | 10.64 | 50,576 | +0.00(+0.00%) |
Nov 20, 2019 | 10.87 | 10.87 | 10.57 | 10.64 | 76,610 | -0.28(-2.56%) |
Nov 19, 2019 | 10.83 | 11.02 | 10.80 | 10.92 | 60,975 | +0.12(+1.11%) |
Nov 18, 2019 | 11.15 | 11.15 | 10.80 | 10.80 | 68,003 | -0.38(-3.43%) |
Nov 15, 2019 | 10.92 | 11.44 | 10.92 | 11.19 | 88,741 | +0.17(+1.52%) |
Nov 14, 2019 | 10.79 | 11.11 | 10.67 | 11.02 | 94,846 | +0.14(+1.32%) |
Nov 13, 2019 | 10.87 | 10.94 | 10.40 | 10.87 | 228,015 | -0.38(-3.34%) |
Nov 12, 2019 | 11.44 | 11.67 | 11.15 | 11.25 | 127,263 | -0.18(-1.54%) |
Nov 11, 2019 | 11.15 | 11.48 | 11.12 | 11.43 | 65,990 | +0.21(+1.86%) |
Nov 08, 2019 | 11.15 | 11.38 | 11.14 | 11.22 | 105,614 | -0.06(-0.57%) |
Nov 07, 2019 | 11.30 | 11.46 | 11.23 | 11.28 | 38,911 | -0.02(-0.14%) |
Nov 06, 2019 | 11.75 | 11.79 | 11.22 | 11.30 | 52,098 | -0.51(-4.34%) |
Nov 05, 2019 | 11.40 | 11.86 | 11.34 | 11.81 | 79,860 | +0.53(+4.68%) |
Nov 04, 2019 | 11.20 | 11.35 | 11.09 | 11.28 | 38,094 | +0.12(+1.08%) |
Nov 01, 2019 | 11.06 | 11.16 | 10.99 | 11.16 | 15,123 | +0.08(+0.72%) |
Oct 31, 2019 | 11.03 | 11.17 | 10.93 | 11.08 | 17,944 | -0.04(-0.36%) |
Oct 30, 2019 | 11.08 | 11.16 | 10.96 | 11.12 | 93,508 | +0.05(+0.43%) |
Oct 29, 2019 | 10.75 | 11.12 | 10.74 | 11.07 | 46,530 | +0.19(+1.76%) |
Oct 28, 2019 | 10.63 | 10.96 | 10.63 | 10.88 | 28,398 | +0.20(+1.87%) |
Oct 25, 2019 | 10.68 | 10.83 | 10.66 | 10.68 | 39,246 | +0.00(+0.00%) |
Oct 24, 2019 | 10.68 | 10.71 | 10.49 | 10.68 | 36,755 | -0.02(-0.15%) |
Oct 23, 2019 | 10.43 | 10.78 | 10.41 | 10.70 | 22,332 | +0.30(+2.85%) |
Oct 22, 2019 | 10.88 | 10.88 | 10.39 | 10.40 | 36,380 | -0.13(-1.22%) |
Oct 21, 2019 | 10.62 | 10.83 | 10.51 | 10.53 | 23,635 | +0.00(+0.00%) |
Oct 18, 2019 | 10.54 | 10.67 | 10.42 | 10.53 | 34,996 | +0.04(+0.38%) |
Oct 17, 2019 | 10.50 | 10.55 | 10.35 | 10.49 | 26,619 | +0.09(+0.85%) |
Oct 16, 2019 | 10.47 | 10.59 | 10.37 | 10.40 | 34,286 | -0.12(-1.14%) |
Oct 15, 2019 | 10.50 | 10.65 | 10.46 | 10.52 | 30,959 | -0.04(-0.38%) |
Oct 14, 2019 | 10.37 | 10.65 | 10.34 | 10.56 | 21,311 | +0.13(+1.23%) |
Oct 11, 2019 | 10.53 | 10.61 | 10.39 | 10.43 | 34,496 | +0.06(+0.62%) |
Oct 10, 2019 | 10.23 | 10.53 | 10.23 | 10.37 | 31,513 | +0.15(+1.49%) |
Oct 09, 2019 | 10.13 | 10.32 | 10.09 | 10.22 | 38,099 | +0.10(+1.03%) |
Oct 08, 2019 | 10.07 | 10.22 | 9.985 | 10.11 | 42,470 | +0.00(+0.00%) |
Oct 07, 2019 | 10.35 | 10.35 | 10.05 | 10.11 | 47,210 | -0.16(-1.56%) |
Oct 04, 2019 | 10.24 | 10.32 | 10.15 | 10.27 | 21,122 | +0.04(+0.39%) |
Oct 03, 2019 | 10.09 | 10.27 | 10.00 | 10.23 | 108,592 | +0.18(+1.75%) |
Oct 02, 2019 | 10.13 | 10.13 | 9.929 | 10.06 | 94,531 | -0.15(-1.49%) |
Oct 01, 2019 | 10.55 | 10.55 | 10.16 | 10.21 | 32,112 | -0.15(-1.47%) |
Sep 30, 2019 | 10.30 | 10.53 | 10.30 | 10.36 | 59,055 | -0.02(-0.23%) |
Sep 27, 2019 | 10.52 | 10.56 | 10.32 | 10.39 | 58,994 | +0.02(+0.15%) |
Sep 26, 2019 | 10.59 | 10.63 | 10.36 | 10.37 | 55,093 | -0.10(-0.99%) |
Sep 25, 2019 | 10.56 | 10.70 | 10.33 | 10.47 | 61,262 | +0.01(+0.08%) |
Sep 24, 2019 | 10.82 | 10.82 | 10.45 | 10.47 | 40,238 | -0.29(-2.68%) |
Sep 23, 2019 | 10.79 | 10.87 | 10.67 | 10.75 | 30,294 | -0.16(-1.47%) |
Sep 20, 2019 | 11.11 | 11.21 | 10.90 | 10.91 | 20,497 | -0.30(-2.64%) |
Sep 19, 2019 | 10.94 | 11.42 | 10.94 | 11.21 | 48,733 | +0.30(+2.79%) |
Sep 18, 2019 | 10.71 | 10.96 | 10.60 | 10.91 | 57,076 | +0.15(+1.41%) |
Sep 17, 2019 | 10.73 | 10.99 | 10.70 | 10.75 | 119,637 | -0.14(-1.32%) |
Sep 16, 2019 | 10.72 | 11.19 | 10.72 | 10.90 | 78,044 | +0.18(+1.64%) |
Sep 13, 2019 | 10.80 | 10.99 | 10.70 | 10.72 | 42,995 | -0.03(-0.30%) |
Sep 12, 2019 | 10.81 | 11.01 | 10.64 | 10.75 | 43,308 | +0.02(+0.15%) |
Sep 11, 2019 | 10.63 | 10.76 | 10.59 | 10.74 | 58,141 | +0.11(+1.05%) |
Sep 10, 2019 | 10.51 | 10.79 | 10.45 | 10.63 | 65,874 | +0.18(+1.68%) |
Sep 09, 2019 | 10.22 | 10.68 | 10.22 | 10.45 | 39,303 | +0.10(+0.93%) |
Sep 06, 2019 | 10.56 | 10.60 | 10.35 | 10.35 | 63,243 | -0.18(-1.67%) |
Sep 05, 2019 | 10.40 | 10.56 | 10.29 | 10.53 | 30,220 | +0.13(+1.23%) |
Sep 04, 2019 | 10.18 | 10.49 | 10.18 | 10.40 | 24,555 | +0.22(+2.20%) |