Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.103 | 9.476 | 9.027 | 9.117 | 479,124 | +0.01(+0.15%) |
Aug 28, 2020 | 9.082 | 9.179 | 9.006 | 9.103 | 709,995 | +0.13(+1.46%) |
Aug 27, 2020 | 8.923 | 9.065 | 8.923 | 8.971 | 726,439 | +0.01(+0.15%) |
Aug 26, 2020 | 9.061 | 9.061 | 8.923 | 8.957 | 812,017 | -0.03(-0.31%) |
Aug 25, 2020 | 9.034 | 9.061 | 8.909 | 8.985 | 498,131 | -0.01(-0.15%) |
Aug 24, 2020 | 8.881 | 8.999 | 8.819 | 8.999 | 742,410 | +0.18(+2.04%) |
Aug 21, 2020 | 8.722 | 8.854 | 8.722 | 8.819 | 645,516 | +0.07(+0.79%) |
Aug 20, 2020 | 8.819 | 8.854 | 8.736 | 8.750 | 1,146,772 | -0.01(-0.16%) |
Aug 19, 2020 | 8.688 | 8.805 | 8.653 | 8.764 | 710,118 | +0.09(+1.04%) |
Aug 18, 2020 | 8.750 | 8.785 | 8.660 | 8.674 | 645,782 | +0.00(+0.00%) |
Aug 17, 2020 | 8.736 | 8.840 | 8.653 | 8.674 | 791,790 | +0.05(+0.56%) |
Aug 14, 2020 | 8.681 | 8.728 | 8.487 | 8.625 | 423,452 | -0.05(-0.56%) |
Aug 13, 2020 | 8.577 | 8.805 | 8.566 | 8.674 | 506,469 | +0.07(+0.80%) |
Aug 12, 2020 | 8.632 | 8.632 | 8.536 | 8.605 | 638,767 | +0.05(+0.57%) |
Aug 11, 2020 | 8.805 | 8.819 | 8.487 | 8.556 | 740,926 | -0.12(-1.36%) |
Aug 10, 2020 | 8.577 | 8.826 | 8.542 | 8.674 | 913,951 | +0.10(+1.13%) |
Aug 07, 2020 | 8.446 | 8.584 | 8.397 | 8.577 | 672,551 | +0.10(+1.14%) |
Aug 06, 2020 | 8.390 | 8.570 | 8.363 | 8.480 | 410,030 | +0.07(+0.82%) |
Aug 05, 2020 | 8.425 | 8.432 | 8.349 | 8.411 | 466,604 | +0.03(+0.41%) |
Aug 04, 2020 | 8.280 | 8.376 | 8.227 | 8.376 | 529,771 | +0.10(+1.17%) |
Aug 03, 2020 | 8.162 | 8.287 | 8.127 | 8.280 | 375,538 | +0.10(+1.18%) |
Jul 31, 2020 | 8.190 | 8.190 | 8.069 | 8.183 | 250,110 | -0.03(-0.34%) |
Jul 30, 2020 | 8.127 | 8.210 | 8.093 | 8.210 | 363,122 | -0.01(-0.17%) |
Jul 29, 2020 | 8.266 | 8.266 | 8.086 | 8.224 | 283,432 | +0.02(+0.25%) |
Jul 28, 2020 | 8.072 | 8.302 | 8.031 | 8.204 | 435,820 | +0.10(+1.28%) |
Jul 27, 2020 | 8.127 | 8.176 | 8.072 | 8.100 | 549,803 | -0.05(-0.64%) |
Jul 24, 2020 | 8.273 | 8.300 | 8.093 | 8.152 | 498,052 | -0.11(-1.34%) |
Jul 23, 2020 | 8.335 | 8.411 | 8.217 | 8.262 | 437,161 | -0.05(-0.62%) |
Jul 22, 2020 | 8.224 | 8.335 | 8.184 | 8.314 | 512,429 | +0.04(+0.50%) |
Jul 21, 2020 | 8.224 | 8.342 | 8.190 | 8.273 | 411,528 | +0.10(+1.18%) |
Jul 20, 2020 | 8.314 | 8.335 | 8.141 | 8.176 | 672,572 | -0.12(-1.50%) |
Jul 17, 2020 | 8.356 | 8.432 | 8.287 | 8.300 | 723,585 | -0.02(-0.25%) |
Jul 16, 2020 | 8.293 | 8.373 | 8.204 | 8.321 | 422,557 | -0.01(-0.08%) |
Jul 15, 2020 | 8.072 | 8.335 | 8.017 | 8.328 | 618,969 | +0.26(+3.17%) |
Jul 14, 2020 | 7.906 | 8.079 | 7.816 | 8.072 | 810,270 | +0.14(+1.79%) |
Jul 13, 2020 | 8.017 | 8.037 | 7.871 | 7.930 | 557,095 | -0.00(-0.04%) |
Jul 10, 2020 | 7.802 | 7.961 | 7.754 | 7.934 | 676,743 | +0.11(+1.41%) |
Jul 09, 2020 | 7.906 | 7.989 | 7.747 | 7.823 | 931,129 | -0.14(-1.74%) |
Jul 08, 2020 | 7.961 | 8.031 | 7.858 | 7.961 | 837,093 | -0.02(-0.26%) |
Jul 07, 2020 | 8.093 | 8.093 | 7.961 | 7.982 | 669,276 | -0.16(-1.95%) |
Jul 06, 2020 | 8.314 | 8.356 | 7.954 | 8.141 | 1,703,092 | -0.06(-0.68%) |
Jul 02, 2020 | 8.300 | 8.453 | 8.186 | 8.197 | 1,853,274 | -0.03(-0.42%) |
Jul 01, 2020 | 8.003 | 8.259 | 7.961 | 8.231 | 1,078,499 | +0.17(+2.15%) |
Jun 30, 2020 | 7.858 | 8.120 | 7.830 | 8.058 | 1,310,352 | +0.17(+2.10%) |
Jun 29, 2020 | 7.892 | 8.148 | 7.768 | 7.892 | 491,821 | +0.06(+0.80%) |
Jun 26, 2020 | 7.892 | 7.934 | 7.766 | 7.830 | 633,950 | -0.10(-1.22%) |
Jun 25, 2020 | 7.761 | 7.930 | 7.733 | 7.927 | 636,520 | +0.08(+1.06%) |
Jun 24, 2020 | 7.892 | 7.930 | 7.707 | 7.844 | 888,931 | -0.10(-1.31%) |
Jun 23, 2020 | 8.024 | 8.127 | 7.906 | 7.948 | 567,179 | -0.06(-0.69%) |
Jun 22, 2020 | 8.003 | 8.058 | 7.892 | 8.003 | 878,173 | -0.03(-0.34%) |
Jun 19, 2020 | 8.210 | 8.280 | 8.003 | 8.031 | 885,072 | -0.10(-1.19%) |
Jun 18, 2020 | 8.162 | 8.259 | 8.044 | 8.127 | 647,994 | -0.08(-1.01%) |
Jun 17, 2020 | 8.494 | 8.501 | 8.127 | 8.210 | 859,189 | -0.27(-3.18%) |
Jun 16, 2020 | 8.660 | 8.715 | 8.428 | 8.480 | 819,736 | +0.06(+0.70%) |
Jun 15, 2020 | 8.190 | 8.556 | 8.148 | 8.421 | 812,659 | +0.04(+0.54%) |
Jun 12, 2020 | 8.480 | 8.504 | 8.183 | 8.376 | 1,316,621 | +0.26(+3.15%) |
Jun 11, 2020 | 8.127 | 8.259 | 8.048 | 8.120 | 1,519,696 | -0.42(-4.94%) |
Jun 10, 2020 | 8.681 | 8.688 | 8.397 | 8.542 | 1,286,230 | -0.11(-1.28%) |
Jun 09, 2020 | 8.681 | 8.708 | 8.522 | 8.653 | 1,064,452 | -0.10(-1.11%) |
Jun 08, 2020 | 8.529 | 8.819 | 8.529 | 8.750 | 1,787,226 | +0.33(+3.86%) |
Jun 05, 2020 | 8.621 | 8.817 | 8.384 | 8.425 | 1,359,071 | +0.02(+0.24%) |
Jun 04, 2020 | 8.378 | 8.445 | 8.229 | 8.405 | 613,245 | +0.03(+0.40%) |
Jun 03, 2020 | 8.425 | 8.535 | 8.351 | 8.371 | 1,426,651 | +0.03(+0.41%) |
Jun 02, 2020 | 8.445 | 8.465 | 8.263 | 8.337 | 840,685 | -0.06(-0.72%) |
Jun 01, 2020 | 8.242 | 8.438 | 8.182 | 8.398 | 745,806 | +0.20(+2.39%) |
May 29, 2020 | 8.114 | 8.249 | 7.955 | 8.202 | 1,017,009 | +0.05(+0.58%) |
May 28, 2020 | 8.276 | 8.357 | 8.128 | 8.155 | 1,215,077 | -0.07(-0.86%) |
May 27, 2020 | 8.242 | 8.276 | 8.107 | 8.226 | 1,163,263 | +0.14(+1.71%) |
May 26, 2020 | 7.972 | 8.269 | 7.945 | 8.087 | 1,188,506 | +0.26(+3.28%) |
May 22, 2020 | 7.783 | 7.864 | 7.688 | 7.830 | 1,031,070 | +0.09(+1.22%) |
May 21, 2020 | 7.702 | 7.837 | 7.682 | 7.736 | 984,379 | +0.03(+0.35%) |
May 20, 2020 | 7.830 | 7.898 | 7.641 | 7.709 | 1,208,396 | +0.15(+1.97%) |
May 19, 2020 | 7.553 | 7.661 | 7.533 | 7.560 | 3,057,785 | -0.01(-0.09%) |
May 18, 2020 | 7.499 | 7.661 | 7.496 | 7.567 | 1,785,350 | +0.27(+3.70%) |
May 15, 2020 | 7.168 | 7.425 | 7.155 | 7.297 | 998,507 | +0.09(+1.31%) |
May 14, 2020 | 7.026 | 7.249 | 6.905 | 7.202 | 967,783 | +0.09(+1.23%) |
May 13, 2020 | 7.263 | 7.317 | 6.999 | 7.114 | 894,054 | -0.20(-2.68%) |
May 12, 2020 | 7.547 | 7.628 | 7.263 | 7.310 | 1,352,700 | -0.24(-3.22%) |
May 11, 2020 | 7.364 | 7.756 | 7.297 | 7.553 | 1,898,695 | +0.26(+3.52%) |
May 08, 2020 | 7.675 | 7.675 | 7.182 | 7.297 | 1,702,169 | +0.17(+2.37%) |
May 07, 2020 | 6.837 | 7.344 | 6.810 | 7.128 | 2,496,842 | +0.37(+5.50%) |
May 06, 2020 | 6.560 | 6.939 | 6.538 | 6.756 | 4,771,427 | +0.25(+3.84%) |
May 05, 2020 | 6.587 | 6.736 | 6.466 | 6.506 | 4,192,062 | -0.01(-0.10%) |
May 04, 2020 | 6.655 | 6.675 | 6.493 | 6.513 | 3,002,494 | -0.24(-3.50%) |
May 01, 2020 | 6.830 | 6.830 | 6.533 | 6.749 | 2,646,207 | -0.18(-2.63%) |
Apr 30, 2020 | 6.925 | 7.026 | 6.689 | 6.932 | 3,216,424 | -0.10(-1.39%) |
Apr 29, 2020 | 7.303 | 7.391 | 6.993 | 7.030 | 2,439,686 | -0.11(-1.61%) |
Apr 28, 2020 | 7.553 | 7.692 | 7.141 | 7.145 | 1,132,007 | -0.30(-4.04%) |
Apr 27, 2020 | 7.486 | 7.729 | 7.438 | 7.445 | 1,948,749 | +0.00(+0.00%) |
Apr 24, 2020 | 7.094 | 7.553 | 7.067 | 7.445 | 1,699,653 | +0.41(+5.86%) |
Apr 23, 2020 | 6.986 | 7.121 | 6.891 | 7.033 | 1,110,533 | +0.09(+1.36%) |
Apr 22, 2020 | 7.074 | 7.074 | 6.844 | 6.939 | 1,527,692 | -0.03(-0.39%) |
Apr 21, 2020 | 7.094 | 7.121 | 6.857 | 6.966 | 1,373,199 | -0.19(-2.64%) |
Apr 20, 2020 | 7.182 | 7.330 | 7.094 | 7.155 | 1,240,344 | -0.20(-2.75%) |
Apr 17, 2020 | 7.601 | 7.668 | 7.094 | 7.357 | 1,690,328 | -0.03(-0.37%) |
Apr 16, 2020 | 8.006 | 8.168 | 7.283 | 7.384 | 1,649,894 | -0.59(-7.45%) |
Apr 15, 2020 | 7.911 | 8.101 | 7.756 | 7.979 | 1,797,147 | -0.17(-2.07%) |
Apr 14, 2020 | 8.188 | 8.398 | 7.959 | 8.148 | 1,478,499 | +0.17(+2.12%) |
Apr 13, 2020 | 8.074 | 8.128 | 7.567 | 7.979 | 2,890,825 | -0.22(-2.68%) |
Apr 09, 2020 | 7.411 | 8.324 | 7.378 | 8.199 | 2,516,954 | +1.00(+13.88%) |
Apr 08, 2020 | 7.279 | 7.537 | 7.186 | 7.199 | 2,303,870 | -0.09(-1.18%) |
Apr 07, 2020 | 6.988 | 7.477 | 6.816 | 7.285 | 1,808,374 | +0.67(+10.21%) |
Apr 06, 2020 | 6.617 | 6.974 | 6.551 | 6.611 | 2,487,581 | +0.22(+3.52%) |
Apr 03, 2020 | 6.597 | 6.697 | 6.008 | 6.386 | 3,321,684 | +0.05(+0.73%) |
Apr 02, 2020 | 7.438 | 7.471 | 6.306 | 6.339 | 4,740,105 | -1.55(-19.63%) |
Apr 01, 2020 | 8.113 | 8.205 | 7.762 | 7.888 | 1,321,332 | -0.42(-5.10%) |
Mar 31, 2020 | 8.351 | 8.616 | 8.199 | 8.311 | 1,812,729 | -0.04(-0.48%) |
Mar 30, 2020 | 8.324 | 8.457 | 8.086 | 8.351 | 2,649,711 | -0.08(-0.94%) |
Mar 27, 2020 | 8.331 | 8.642 | 7.974 | 8.430 | 2,602,338 | +0.05(+0.55%) |
Mar 26, 2020 | 8.086 | 9.333 | 8.086 | 8.384 | 2,343,918 | +0.39(+4.93%) |
Mar 25, 2020 | 7.279 | 8.549 | 7.186 | 7.990 | 2,296,367 | +0.81(+11.29%) |
Mar 24, 2020 | 6.756 | 7.775 | 6.756 | 7.180 | 1,714,726 | +0.71(+10.94%) |
Mar 23, 2020 | 7.246 | 7.246 | 6.452 | 6.472 | 3,518,896 | -0.91(-12.37%) |
Mar 20, 2020 | 7.696 | 8.159 | 7.292 | 7.385 | 2,953,548 | -0.28(-3.63%) |
Mar 19, 2020 | 6.630 | 7.782 | 6.617 | 7.663 | 3,711,598 | +1.03(+15.45%) |
Mar 18, 2020 | 8.007 | 8.030 | 6.551 | 6.637 | 3,771,775 | -1.40(-17.38%) |
Mar 17, 2020 | 8.933 | 8.933 | 8.000 | 8.033 | 3,721,058 | -0.79(-8.93%) |
Mar 16, 2020 | 9.099 | 9.423 | 8.523 | 8.821 | 1,818,811 | -1.30(-12.82%) |
Mar 13, 2020 | 10.26 | 10.49 | 9.615 | 10.12 | 1,880,877 | +0.30(+3.03%) |
Mar 12, 2020 | 10.37 | 10.41 | 9.608 | 9.820 | 3,139,425 | -0.83(-7.83%) |
Mar 11, 2020 | 10.76 | 10.89 | 10.64 | 10.65 | 2,174,266 | -0.31(-2.84%) |
Mar 10, 2020 | 11.25 | 11.45 | 10.74 | 10.96 | 2,191,951 | -0.13(-1.13%) |
Mar 09, 2020 | 10.92 | 11.14 | 10.59 | 11.09 | 2,506,254 | -0.25(-2.22%) |
Mar 06, 2020 | 11.05 | 11.36 | 10.95 | 11.34 | 1,800,933 | +0.07(+0.59%) |
Mar 05, 2020 | 11.12 | 11.34 | 11.12 | 11.28 | 1,015,764 | -0.02(-0.18%) |
Mar 04, 2020 | 11.27 | 11.36 | 11.16 | 11.30 | 809,584 | +0.18(+1.63%) |
Mar 03, 2020 | 11.15 | 11.31 | 11.00 | 11.11 | 1,943,207 | +0.03(+0.23%) |
Mar 02, 2020 | 10.92 | 11.12 | 10.85 | 11.09 | 2,062,179 | +0.27(+2.52%) |
Feb 28, 2020 | 10.91 | 10.94 | 10.61 | 10.82 | 3,214,139 | -0.26(-2.32%) |
Feb 27, 2020 | 11.34 | 11.44 | 11.07 | 11.07 | 1,848,100 | -0.36(-3.15%) |
Feb 26, 2020 | 11.43 | 11.54 | 11.35 | 11.43 | 1,368,636 | +0.03(+0.23%) |
Feb 25, 2020 | 11.82 | 11.85 | 11.35 | 11.41 | 1,447,305 | -0.45(-3.78%) |
Feb 24, 2020 | 11.85 | 11.95 | 11.81 | 11.85 | 772,605 | -0.09(-0.76%) |
Feb 21, 2020 | 11.97 | 12.00 | 11.78 | 11.94 | 1,095,564 | -0.05(-0.38%) |
Feb 20, 2020 | 11.96 | 12.01 | 11.96 | 11.99 | 597,053 | +0.06(+0.49%) |
Feb 19, 2020 | 11.99 | 12.01 | 11.93 | 11.93 | 571,976 | -0.03(-0.27%) |
Feb 18, 2020 | 11.99 | 12.01 | 11.95 | 11.96 | 812,127 | -0.03(-0.22%) |
Feb 14, 2020 | 11.98 | 12.00 | 11.97 | 11.99 | 719,388 | +0.02(+0.16%) |
Feb 13, 2020 | 11.89 | 11.99 | 11.89 | 11.97 | 1,092,879 | +0.07(+0.63%) |
Feb 12, 2020 | 11.85 | 11.93 | 11.82 | 11.90 | 665,449 | +0.04(+0.30%) |
Feb 11, 2020 | 11.85 | 11.91 | 11.83 | 11.86 | 621,842 | +0.05(+0.41%) |
Feb 10, 2020 | 11.89 | 11.90 | 11.68 | 11.81 | 1,098,821 | -0.14(-1.17%) |
Feb 07, 2020 | 11.94 | 12.00 | 11.92 | 11.95 | 1,492,537 | +0.01(+0.11%) |
Feb 06, 2020 | 11.99 | 12.02 | 11.93 | 11.94 | 1,176,133 | -0.01(-0.05%) |
Feb 05, 2020 | 11.97 | 12.01 | 11.92 | 11.94 | 951,656 | +0.04(+0.33%) |
Feb 04, 2020 | 12.00 | 12.02 | 11.90 | 11.91 | 900,291 | -0.08(-0.65%) |
Feb 03, 2020 | 11.96 | 12.00 | 11.95 | 11.98 | 601,503 | +0.03(+0.27%) |
Jan 31, 2020 | 11.94 | 12.02 | 11.93 | 11.95 | 1,264,705 | +0.01(+0.11%) |
Jan 30, 2020 | 11.95 | 11.96 | 11.91 | 11.94 | 689,501 | -0.02(-0.16%) |
Jan 29, 2020 | 11.96 | 12.00 | 11.92 | 11.96 | 609,215 | +0.01(+0.05%) |
Jan 28, 2020 | 11.97 | 11.97 | 11.90 | 11.95 | 640,133 | +0.01(+0.05%) |
Jan 27, 2020 | 11.96 | 11.96 | 11.87 | 11.94 | 441,955 | -0.02(-0.16%) |
Jan 24, 2020 | 11.98 | 12.01 | 11.95 | 11.96 | 575,202 | -0.03(-0.22%) |
Jan 23, 2020 | 11.95 | 12.01 | 11.93 | 11.99 | 665,504 | +0.04(+0.30%) |
Jan 22, 2020 | 11.99 | 12.01 | 11.94 | 11.95 | 345,310 | -0.01(-0.08%) |
Jan 21, 2020 | 11.94 | 11.99 | 11.91 | 11.96 | 634,260 | +0.02(+0.16%) |
Jan 17, 2020 | 11.91 | 11.94 | 11.90 | 11.94 | 601,235 | +0.04(+0.33%) |
Jan 16, 2020 | 11.94 | 11.94 | 11.89 | 11.91 | 877,961 | -0.02(-0.16%) |
Jan 15, 2020 | 11.89 | 11.94 | 11.89 | 11.93 | 1,183,451 | +0.02(+0.16%) |
Jan 14, 2020 | 11.93 | 11.98 | 11.87 | 11.91 | 954,948 | -0.03(-0.22%) |
Jan 13, 2020 | 11.83 | 11.94 | 11.83 | 11.93 | 1,025,277 | +0.06(+0.49%) |
Jan 10, 2020 | 11.80 | 11.90 | 11.78 | 11.87 | 770,530 | +0.05(+0.38%) |
Jan 09, 2020 | 11.80 | 11.87 | 11.80 | 11.83 | 1,186,720 | +0.03(+0.22%) |
Jan 08, 2020 | 11.85 | 11.87 | 11.79 | 11.80 | 805,933 | -0.02(-0.16%) |
Jan 07, 2020 | 11.80 | 11.95 | 11.80 | 11.82 | 853,801 | -0.03(-0.27%) |
Jan 06, 2020 | 11.91 | 11.93 | 11.83 | 11.85 | 717,678 | -0.03(-0.27%) |
Jan 03, 2020 | 11.91 | 11.93 | 11.85 | 11.89 | 547,782 | -0.03(-0.22%) |
Jan 02, 2020 | 11.98 | 11.99 | 11.88 | 11.91 | 843,816 | -0.07(-0.57%) |
Dec 31, 2019 | 12.05 | 12.07 | 11.98 | 11.98 | 2,966,128 | -0.05(-0.40%) |
Dec 30, 2019 | 12.04 | 12.05 | 11.96 | 12.03 | 1,492,340 | +0.04(+0.33%) |
Dec 27, 2019 | 11.91 | 12.08 | 11.89 | 11.99 | 1,281,342 | +0.08(+0.71%) |
Dec 26, 2019 | 11.85 | 11.93 | 11.83 | 11.91 | 1,586,343 | +0.05(+0.38%) |
Dec 24, 2019 | 11.89 | 11.89 | 11.83 | 11.86 | 437,948 | +0.00(+0.00%) |
Dec 23, 2019 | 11.82 | 11.92 | 11.81 | 11.86 | 1,615,191 | +0.05(+0.38%) |
Dec 20, 2019 | 11.80 | 11.84 | 11.76 | 11.81 | 1,986,866 | +0.05(+0.39%) |
Dec 19, 2019 | 11.82 | 11.85 | 11.75 | 11.77 | 811,167 | +0.00(+0.00%) |
Dec 18, 2019 | 11.77 | 11.82 | 11.67 | 11.77 | 1,096,384 | +0.01(+0.11%) |
Dec 17, 2019 | 11.73 | 11.79 | 11.70 | 11.76 | 1,185,622 | +0.01(+0.11%) |
Dec 16, 2019 | 11.68 | 11.77 | 11.68 | 11.74 | 1,500,498 | +0.02(+0.17%) |
Dec 13, 2019 | 11.67 | 11.75 | 11.64 | 11.72 | 933,355 | +0.03(+0.28%) |
Dec 12, 2019 | 11.67 | 11.74 | 11.63 | 11.69 | 895,987 | +0.04(+0.33%) |
Dec 11, 2019 | 11.62 | 11.70 | 11.59 | 11.65 | 671,936 | +0.08(+0.67%) |
Dec 10, 2019 | 11.53 | 11.59 | 11.50 | 11.57 | 789,869 | +0.03(+0.27%) |
Dec 09, 2019 | 11.59 | 11.64 | 11.54 | 11.54 | 793,045 | +0.00(+0.00%) |
Dec 06, 2019 | 11.51 | 11.60 | 11.50 | 11.54 | 840,501 | +0.08(+0.66%) |
Dec 05, 2019 | 11.50 | 11.54 | 11.44 | 11.47 | 612,785 | -0.02(-0.17%) |
Dec 04, 2019 | 11.45 | 11.54 | 11.45 | 11.49 | 738,418 | +0.02(+0.17%) |
Dec 03, 2019 | 11.51 | 11.57 | 11.38 | 11.47 | 676,110 | -0.06(-0.49%) |
Dec 02, 2019 | 11.71 | 11.71 | 11.48 | 11.52 | 1,023,173 | -0.10(-0.82%) |
Nov 29, 2019 | 11.56 | 11.67 | 11.56 | 11.62 | 739,211 | +0.07(+0.60%) |
Nov 27, 2019 | 11.54 | 11.57 | 11.48 | 11.55 | 769,709 | +0.01(+0.11%) |
Nov 26, 2019 | 11.54 | 11.59 | 11.47 | 11.54 | 980,024 | +0.03(+0.27%) |
Nov 25, 2019 | 11.50 | 11.55 | 11.46 | 11.51 | 942,853 | +0.04(+0.33%) |
Nov 22, 2019 | 11.50 | 11.50 | 11.42 | 11.47 | 711,716 | +0.03(+0.22%) |
Nov 21, 2019 | 11.45 | 11.47 | 11.34 | 11.44 | 891,451 | +0.03(+0.22%) |
Nov 20, 2019 | 11.49 | 11.50 | 11.38 | 11.42 | 1,225,863 | -0.04(-0.33%) |
Nov 19, 2019 | 11.26 | 11.58 | 11.25 | 11.45 | 3,972,092 | +0.18(+1.63%) |
Nov 18, 2019 | 11.24 | 11.32 | 11.24 | 11.27 | 880,923 | +0.03(+0.22%) |
Nov 15, 2019 | 11.26 | 11.28 | 11.22 | 11.25 | 427,598 | +0.00(+0.00%) |
Nov 14, 2019 | 11.23 | 11.27 | 11.22 | 11.25 | 502,088 | +0.01(+0.11%) |
Nov 13, 2019 | 11.23 | 11.26 | 11.22 | 11.23 | 353,562 | -0.02(-0.17%) |
Nov 12, 2019 | 11.26 | 11.27 | 11.22 | 11.25 | 511,339 | -0.01(-0.06%) |
Nov 11, 2019 | 11.25 | 11.26 | 11.24 | 11.26 | 311,161 | +0.00(+0.00%) |
Nov 08, 2019 | 11.26 | 11.28 | 11.22 | 11.26 | 696,230 | +0.03(+0.28%) |
Nov 07, 2019 | 11.27 | 11.29 | 11.14 | 11.23 | 773,664 | -0.03(-0.28%) |
Nov 06, 2019 | 11.20 | 11.26 | 11.17 | 11.26 | 815,059 | +0.06(+0.51%) |
Nov 05, 2019 | 11.25 | 11.25 | 11.18 | 11.20 | 490,466 | -0.04(-0.39%) |
Nov 04, 2019 | 11.33 | 11.33 | 11.22 | 11.25 | 628,222 | -0.01(-0.06%) |
Nov 01, 2019 | 11.28 | 11.33 | 11.20 | 11.25 | 663,678 | -0.02(-0.17%) |
Oct 31, 2019 | 11.26 | 11.32 | 11.17 | 11.27 | 835,674 | +0.01(+0.06%) |
Oct 30, 2019 | 11.30 | 11.32 | 11.23 | 11.26 | 573,769 | -0.04(-0.39%) |
Oct 29, 2019 | 11.33 | 11.33 | 11.30 | 11.31 | 276,817 | -0.02(-0.17%) |
Oct 28, 2019 | 11.31 | 11.34 | 11.27 | 11.33 | 596,682 | +0.04(+0.39%) |
Oct 25, 2019 | 11.32 | 11.33 | 11.27 | 11.28 | 337,370 | -0.03(-0.28%) |
Oct 24, 2019 | 11.32 | 11.35 | 11.26 | 11.32 | 454,846 | +0.03(+0.22%) |
Oct 23, 2019 | 11.23 | 11.30 | 11.17 | 11.29 | 470,464 | +0.07(+0.62%) |
Oct 22, 2019 | 11.32 | 11.34 | 11.20 | 11.22 | 810,840 | -0.07(-0.62%) |
Oct 21, 2019 | 11.35 | 11.38 | 11.28 | 11.29 | 788,407 | -0.06(-0.50%) |
Oct 18, 2019 | 11.36 | 11.38 | 11.33 | 11.35 | 1,062,992 | -0.02(-0.17%) |
Oct 17, 2019 | 11.39 | 11.40 | 11.35 | 11.37 | 1,262,484 | +0.00(+0.00%) |
Oct 16, 2019 | 11.33 | 11.40 | 11.30 | 11.37 | 1,937,692 | +0.03(+0.28%) |
Oct 15, 2019 | 11.37 | 11.37 | 11.31 | 11.33 | 855,012 | -0.01(-0.06%) |
Oct 14, 2019 | 11.33 | 11.37 | 11.33 | 11.34 | 557,894 | -0.02(-0.17%) |
Oct 11, 2019 | 11.38 | 11.40 | 11.33 | 11.36 | 1,508,921 | +0.03(+0.28%) |
Oct 10, 2019 | 11.24 | 11.38 | 11.24 | 11.33 | 1,643,754 | +0.10(+0.90%) |
Oct 09, 2019 | 11.24 | 11.30 | 11.22 | 11.23 | 261,216 | -0.03(-0.31%) |
Oct 08, 2019 | 11.30 | 11.33 | 11.25 | 11.26 | 434,769 | -0.06(-0.53%) |
Oct 07, 2019 | 11.33 | 11.37 | 11.30 | 11.32 | 449,838 | -0.01(-0.06%) |
Oct 04, 2019 | 11.30 | 11.42 | 11.30 | 11.33 | 956,803 | +0.04(+0.39%) |
Oct 03, 2019 | 11.52 | 11.59 | 10.76 | 11.28 | 2,892,848 | -0.22(-1.93%) |
Oct 02, 2019 | 11.73 | 11.73 | 11.42 | 11.51 | 736,005 | -0.24(-2.05%) |
Oct 01, 2019 | 11.93 | 11.93 | 11.66 | 11.75 | 498,531 | -0.18(-1.49%) |
Sep 30, 2019 | 11.93 | 11.99 | 11.87 | 11.92 | 1,015,183 | -0.03(-0.21%) |
Sep 27, 2019 | 12.07 | 12.11 | 11.86 | 11.95 | 861,992 | -0.06(-0.47%) |
Sep 26, 2019 | 11.91 | 12.09 | 11.90 | 12.00 | 468,015 | +0.06(+0.53%) |
Sep 25, 2019 | 12.01 | 12.05 | 11.85 | 11.94 | 383,099 | -0.04(-0.37%) |
Sep 24, 2019 | 12.01 | 12.05 | 11.91 | 11.99 | 589,373 | +0.01(+0.11%) |
Sep 23, 2019 | 11.97 | 12.05 | 11.92 | 11.97 | 395,508 | +0.01(+0.11%) |
Sep 20, 2019 | 11.86 | 11.98 | 11.82 | 11.96 | 601,893 | +0.12(+1.02%) |
Sep 19, 2019 | 11.90 | 12.00 | 11.78 | 11.84 | 1,457,314 | -0.02(-0.16%) |
Sep 18, 2019 | 11.79 | 11.90 | 11.71 | 11.86 | 248,667 | +0.03(+0.21%) |
Sep 17, 2019 | 11.85 | 11.87 | 11.80 | 11.83 | 361,065 | -0.01(-0.11%) |
Sep 16, 2019 | 11.85 | 11.93 | 11.77 | 11.85 | 354,491 | -0.01(-0.11%) |
Sep 13, 2019 | 11.76 | 11.89 | 11.74 | 11.86 | 305,608 | +0.12(+1.02%) |
Sep 12, 2019 | 11.76 | 11.78 | 11.70 | 11.74 | 295,713 | -0.03(-0.22%) |
Sep 11, 2019 | 11.75 | 11.81 | 11.73 | 11.76 | 255,679 | +0.01(+0.11%) |
Sep 10, 2019 | 11.70 | 11.78 | 11.70 | 11.75 | 193,231 | +0.05(+0.43%) |
Sep 09, 2019 | 11.68 | 11.75 | 11.68 | 11.70 | 276,521 | +0.02(+0.16%) |
Sep 06, 2019 | 11.68 | 11.71 | 11.63 | 11.68 | 272,266 | +0.00(+0.00%) |
Sep 05, 2019 | 11.70 | 11.82 | 11.65 | 11.68 | 348,613 | +0.03(+0.27%) |
Sep 04, 2019 | 11.69 | 11.73 | 11.61 | 11.65 | 207,385 | -0.03(-0.27%) |