Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.697 | 9.787 | 9.637 | 9.757 | 55,438 | -0.03(-0.31%) |
Aug 28, 2020 | 9.764 | 9.843 | 9.547 | 9.787 | 55,999 | +0.04(+0.46%) |
Aug 27, 2020 | 9.809 | 9.929 | 9.742 | 9.742 | 43,221 | -0.13(-1.36%) |
Aug 26, 2020 | 10.12 | 10.12 | 9.877 | 9.877 | 25,149 | -0.19(-1.93%) |
Aug 25, 2020 | 10.11 | 10.21 | 9.989 | 10.07 | 59,689 | -0.10(-0.96%) |
Aug 24, 2020 | 10.18 | 10.22 | 10.09 | 10.17 | 16,079 | +0.00(+0.00%) |
Aug 21, 2020 | 10.22 | 10.32 | 9.996 | 10.17 | 40,629 | +0.07(+0.67%) |
Aug 20, 2020 | 10.33 | 10.33 | 10.10 | 10.10 | 30,882 | -0.24(-2.35%) |
Aug 19, 2020 | 10.33 | 10.40 | 10.21 | 10.34 | 46,149 | +0.06(+0.62%) |
Aug 18, 2020 | 10.31 | 10.33 | 10.15 | 10.28 | 35,893 | +0.01(+0.07%) |
Aug 17, 2020 | 10.24 | 10.58 | 10.23 | 10.27 | 35,631 | +0.06(+0.59%) |
Aug 14, 2020 | 10.19 | 10.30 | 10.09 | 10.21 | 58,939 | +0.12(+1.19%) |
Aug 13, 2020 | 10.04 | 10.09 | 9.967 | 10.09 | 14,146 | +0.10(+0.97%) |
Aug 12, 2020 | 10.09 | 10.10 | 9.966 | 9.996 | 40,899 | -0.01(-0.15%) |
Aug 11, 2020 | 10.03 | 10.09 | 9.996 | 10.01 | 31,437 | -0.01(-0.12%) |
Aug 10, 2020 | 10.07 | 10.08 | 10.00 | 10.02 | 30,739 | +0.00(+0.04%) |
Aug 07, 2020 | 9.966 | 10.06 | 9.966 | 10.02 | 29,403 | +0.05(+0.53%) |
Aug 06, 2020 | 9.929 | 10.02 | 9.921 | 9.966 | 26,981 | -0.01(-0.07%) |
Aug 05, 2020 | 10.01 | 10.02 | 9.951 | 9.974 | 21,893 | +0.06(+0.60%) |
Aug 04, 2020 | 9.959 | 9.966 | 9.907 | 9.914 | 17,293 | +0.01(+0.15%) |
Aug 03, 2020 | 9.877 | 9.959 | 9.847 | 9.899 | 34,337 | +0.10(+0.99%) |
Jul 31, 2020 | 9.899 | 9.966 | 9.772 | 9.802 | 26,730 | -0.08(-0.83%) |
Jul 30, 2020 | 9.774 | 9.884 | 9.766 | 9.884 | 24,368 | +0.10(+1.05%) |
Jul 29, 2020 | 9.737 | 9.788 | 9.730 | 9.781 | 29,621 | +0.04(+0.38%) |
Jul 28, 2020 | 9.781 | 9.796 | 9.737 | 9.744 | 42,762 | -0.05(-0.53%) |
Jul 27, 2020 | 9.884 | 9.921 | 9.774 | 9.796 | 55,060 | -0.17(-1.72%) |
Jul 24, 2020 | 9.888 | 9.994 | 9.888 | 9.967 | 47,899 | +0.11(+1.14%) |
Jul 23, 2020 | 9.818 | 9.906 | 9.785 | 9.855 | 37,459 | +0.08(+0.83%) |
Jul 22, 2020 | 9.825 | 9.880 | 9.774 | 9.774 | 41,674 | -0.05(-0.52%) |
Jul 21, 2020 | 9.833 | 9.934 | 9.825 | 9.825 | 21,529 | -0.01(-0.07%) |
Jul 20, 2020 | 9.766 | 9.928 | 9.766 | 9.833 | 29,648 | +0.02(+0.22%) |
Jul 17, 2020 | 9.781 | 9.869 | 9.737 | 9.810 | 17,418 | +0.01(+0.15%) |
Jul 16, 2020 | 9.825 | 9.980 | 9.752 | 9.796 | 31,681 | -0.07(-0.67%) |
Jul 15, 2020 | 9.980 | 9.980 | 9.810 | 9.862 | 15,368 | -0.09(-0.89%) |
Jul 14, 2020 | 9.847 | 9.950 | 9.744 | 9.950 | 39,202 | +0.02(+0.22%) |
Jul 13, 2020 | 9.980 | 9.980 | 9.774 | 9.928 | 40,668 | +0.00(+0.00%) |
Jul 10, 2020 | 9.921 | 9.987 | 9.803 | 9.928 | 36,196 | -0.05(-0.52%) |
Jul 09, 2020 | 9.847 | 10.04 | 9.833 | 9.980 | 11,412 | +0.04(+0.37%) |
Jul 08, 2020 | 9.944 | 10.13 | 9.825 | 9.943 | 8,332 | -0.01(-0.07%) |
Jul 07, 2020 | 9.752 | 10.08 | 9.752 | 9.950 | 30,658 | +0.21(+2.19%) |
Jul 06, 2020 | 9.913 | 10.00 | 9.737 | 9.737 | 6,327 | -0.16(-1.63%) |
Jul 02, 2020 | 9.774 | 10.02 | 9.774 | 9.899 | 13,607 | +0.12(+1.28%) |
Jul 01, 2020 | 9.810 | 9.877 | 9.715 | 9.774 | 37,025 | -0.10(-1.04%) |
Jun 30, 2020 | 9.928 | 10.10 | 9.759 | 9.877 | 62,935 | -0.15(-1.50%) |
Jun 29, 2020 | 10.05 | 10.05 | 9.965 | 10.03 | 15,489 | -0.03(-0.29%) |
Jun 26, 2020 | 10.08 | 10.10 | 10.02 | 10.06 | 10,614 | +0.05(+0.51%) |
Jun 25, 2020 | 9.906 | 10.21 | 9.906 | 10.01 | 9,333 | +0.11(+1.08%) |
Jun 24, 2020 | 9.928 | 10.21 | 9.840 | 9.899 | 20,056 | -0.10(-0.96%) |
Jun 23, 2020 | 9.928 | 10.19 | 9.928 | 9.994 | 17,868 | -0.21(-2.09%) |
Jun 22, 2020 | 9.788 | 10.21 | 9.771 | 10.21 | 33,286 | +0.39(+3.97%) |
Jun 19, 2020 | 9.855 | 9.921 | 9.803 | 9.818 | 22,725 | -0.03(-0.34%) |
Jun 18, 2020 | 9.859 | 9.921 | 9.796 | 9.851 | 31,951 | +0.03(+0.34%) |
Jun 17, 2020 | 9.884 | 9.921 | 9.818 | 9.818 | 41,291 | -0.07(-0.67%) |
Jun 16, 2020 | 10.13 | 10.18 | 9.825 | 9.884 | 67,376 | -0.12(-1.18%) |
Jun 15, 2020 | 9.781 | 10.13 | 9.728 | 10.00 | 88,594 | +0.21(+2.18%) |
Jun 12, 2020 | 9.700 | 9.877 | 9.603 | 9.788 | 42,184 | +0.09(+0.91%) |
Jun 11, 2020 | 10.02 | 10.03 | 9.649 | 9.700 | 47,691 | -0.41(-4.07%) |
Jun 10, 2020 | 10.15 | 10.20 | 10.00 | 10.11 | 32,800 | -0.04(-0.36%) |
Jun 09, 2020 | 10.16 | 10.21 | 10.10 | 10.15 | 35,867 | -0.02(-0.22%) |
Jun 08, 2020 | 10.17 | 10.23 | 10.08 | 10.17 | 64,826 | -0.11(-1.04%) |
Jun 05, 2020 | 10.10 | 10.43 | 10.10 | 10.28 | 17,962 | +0.25(+2.53%) |
Jun 04, 2020 | 10.16 | 10.30 | 9.994 | 10.02 | 26,321 | -0.21(-2.08%) |
Jun 03, 2020 | 10.47 | 10.47 | 10.23 | 10.24 | 34,513 | -0.12(-1.21%) |
Jun 02, 2020 | 10.46 | 10.47 | 9.994 | 10.36 | 37,998 | -0.04(-0.42%) |
Jun 01, 2020 | 9.957 | 10.42 | 9.788 | 10.41 | 31,657 | +0.46(+4.58%) |
May 29, 2020 | 10.19 | 10.24 | 9.774 | 9.950 | 35,380 | -0.30(-2.94%) |
May 28, 2020 | 10.42 | 10.47 | 9.943 | 10.25 | 46,457 | -0.22(-2.11%) |
May 27, 2020 | 10.47 | 10.47 | 10.21 | 10.47 | 30,050 | +0.11(+1.06%) |
May 26, 2020 | 10.21 | 10.47 | 10.15 | 10.36 | 28,542 | +0.23(+2.25%) |
May 22, 2020 | 9.987 | 10.29 | 9.968 | 10.13 | 22,997 | -0.07(-0.72%) |
May 21, 2020 | 10.07 | 10.21 | 9.847 | 10.21 | 20,169 | +0.21(+2.13%) |
May 20, 2020 | 9.700 | 10.22 | 9.700 | 9.994 | 31,190 | +0.33(+3.42%) |
May 19, 2020 | 9.590 | 9.715 | 9.524 | 9.664 | 22,150 | -0.07(-0.75%) |
May 18, 2020 | 9.480 | 10.14 | 9.409 | 9.737 | 82,410 | +0.51(+5.58%) |
May 15, 2020 | 9.296 | 9.515 | 9.149 | 9.223 | 68,855 | +0.13(+1.46%) |
May 14, 2020 | 9.186 | 9.370 | 8.936 | 9.090 | 22,959 | -0.12(-1.28%) |
May 13, 2020 | 9.186 | 9.443 | 9.186 | 9.208 | 40,460 | +0.02(+0.24%) |
May 12, 2020 | 9.215 | 9.428 | 9.179 | 9.186 | 31,351 | +0.12(+1.38%) |
May 11, 2020 | 9.054 | 9.179 | 8.863 | 9.061 | 42,664 | +0.26(+2.92%) |
May 08, 2020 | 9.017 | 9.370 | 8.760 | 8.804 | 38,238 | -0.09(-0.99%) |
May 07, 2020 | 9.127 | 9.443 | 8.488 | 8.892 | 102,001 | -0.42(-4.46%) |
May 06, 2020 | 9.044 | 9.307 | 8.892 | 9.307 | 34,945 | +0.27(+2.97%) |
May 05, 2020 | 9.737 | 9.810 | 8.826 | 9.039 | 133,174 | -0.66(-6.82%) |
May 04, 2020 | 9.590 | 9.774 | 9.553 | 9.700 | 18,721 | +0.11(+1.15%) |
May 01, 2020 | 10.18 | 10.18 | 9.553 | 9.590 | 25,854 | -0.32(-3.27%) |
Apr 30, 2020 | 9.524 | 9.941 | 9.480 | 9.914 | 44,225 | -0.02(-0.21%) |
Apr 29, 2020 | 9.350 | 10.18 | 9.336 | 9.935 | 19,395 | +0.64(+6.92%) |
Apr 28, 2020 | 9.256 | 9.586 | 9.170 | 9.292 | 42,354 | -0.09(-0.92%) |
Apr 27, 2020 | 9.379 | 9.451 | 9.098 | 9.379 | 49,809 | +0.00(+0.00%) |
Apr 24, 2020 | 9.776 | 9.871 | 9.227 | 9.379 | 26,176 | -0.58(-5.80%) |
Apr 23, 2020 | 9.531 | 10.01 | 9.531 | 9.957 | 34,616 | +0.35(+3.68%) |
Apr 22, 2020 | 9.509 | 9.747 | 9.502 | 9.603 | 6,969 | +0.14(+1.45%) |
Apr 21, 2020 | 9.651 | 10.02 | 9.466 | 9.466 | 46,599 | -0.75(-7.35%) |
Apr 20, 2020 | 10.82 | 10.82 | 10.22 | 10.22 | 24,453 | -0.61(-5.60%) |
Apr 17, 2020 | 10.52 | 10.83 | 10.37 | 10.82 | 45,427 | +0.53(+5.19%) |
Apr 16, 2020 | 9.942 | 10.29 | 9.394 | 10.29 | 70,791 | +0.79(+8.28%) |
Apr 15, 2020 | 9.524 | 9.567 | 9.386 | 9.502 | 15,636 | -0.03(-0.30%) |
Apr 14, 2020 | 9.459 | 9.820 | 9.459 | 9.531 | 59,442 | +0.07(+0.76%) |
Apr 13, 2020 | 9.386 | 9.459 | 9.038 | 9.459 | 47,938 | +0.12(+1.24%) |
Apr 09, 2020 | 8.881 | 9.451 | 8.778 | 9.343 | 72,850 | +0.61(+6.94%) |
Apr 08, 2020 | 8.643 | 8.816 | 8.590 | 8.736 | 30,460 | +0.03(+0.33%) |
Apr 07, 2020 | 8.816 | 8.830 | 8.484 | 8.708 | 74,219 | -0.11(-1.23%) |
Apr 06, 2020 | 8.823 | 8.830 | 8.455 | 8.816 | 57,453 | +0.08(+0.91%) |
Apr 03, 2020 | 8.599 | 8.787 | 8.491 | 8.736 | 26,314 | +0.01(+0.08%) |
Apr 02, 2020 | 8.339 | 8.736 | 8.339 | 8.729 | 41,246 | +0.10(+1.17%) |
Apr 01, 2020 | 7.942 | 8.650 | 7.567 | 8.628 | 94,426 | +0.25(+2.93%) |
Mar 31, 2020 | 8.325 | 8.688 | 8.325 | 8.383 | 41,847 | -0.01(-0.17%) |
Mar 30, 2020 | 8.347 | 8.971 | 8.188 | 8.397 | 83,274 | +0.44(+5.54%) |
Mar 27, 2020 | 9.126 | 9.560 | 7.906 | 7.957 | 96,949 | -1.19(-13.02%) |
Mar 26, 2020 | 9.653 | 10.07 | 9.050 | 9.148 | 123,052 | -0.07(-0.78%) |
Mar 25, 2020 | 8.888 | 9.668 | 8.866 | 9.220 | 68,680 | +0.36(+4.07%) |
Mar 24, 2020 | 7.264 | 9.191 | 7.021 | 8.859 | 138,106 | +1.92(+27.68%) |
Mar 23, 2020 | 6.960 | 7.261 | 6.448 | 6.939 | 71,112 | -0.46(-6.24%) |
Mar 20, 2020 | 6.838 | 7.935 | 6.787 | 7.401 | 94,872 | +0.61(+9.04%) |
Mar 19, 2020 | 5.993 | 7.119 | 5.476 | 6.787 | 233,453 | -0.53(-7.30%) |
Mar 18, 2020 | 8.852 | 8.881 | 6.700 | 7.321 | 187,144 | -1.68(-18.62%) |
Mar 17, 2020 | 9.148 | 9.554 | 8.700 | 8.996 | 70,061 | -0.06(-0.72%) |
Mar 16, 2020 | 10.04 | 10.04 | 9.025 | 9.061 | 85,811 | -1.50(-14.22%) |
Mar 13, 2020 | 11.29 | 11.29 | 10.51 | 10.56 | 58,446 | +0.17(+1.60%) |
Mar 12, 2020 | 11.19 | 11.52 | 10.40 | 10.40 | 140,723 | -1.04(-9.09%) |
Mar 11, 2020 | 11.57 | 11.73 | 11.26 | 11.44 | 54,056 | -0.35(-3.00%) |
Mar 10, 2020 | 11.56 | 11.79 | 11.41 | 11.79 | 20,092 | +0.40(+3.49%) |
Mar 09, 2020 | 11.27 | 11.76 | 11.19 | 11.39 | 53,391 | -0.27(-2.35%) |
Mar 06, 2020 | 11.66 | 11.84 | 11.65 | 11.67 | 32,131 | +0.01(+0.06%) |
Mar 05, 2020 | 11.76 | 11.81 | 11.66 | 11.66 | 14,118 | -0.01(-0.12%) |
Mar 04, 2020 | 11.81 | 11.93 | 11.67 | 11.68 | 13,815 | -0.09(-0.80%) |
Mar 03, 2020 | 11.88 | 11.98 | 11.72 | 11.77 | 19,715 | -0.18(-1.51%) |
Mar 02, 2020 | 11.88 | 11.95 | 11.68 | 11.95 | 60,695 | +0.04(+0.30%) |
Feb 28, 2020 | 11.99 | 11.99 | 11.64 | 11.91 | 82,130 | -0.18(-1.49%) |
Feb 27, 2020 | 12.17 | 12.17 | 12.05 | 12.09 | 23,126 | -0.11(-0.89%) |
Feb 26, 2020 | 12.15 | 12.23 | 12.12 | 12.20 | 31,863 | +0.05(+0.42%) |
Feb 25, 2020 | 12.20 | 12.24 | 12.13 | 12.15 | 29,280 | +0.03(+0.24%) |
Feb 24, 2020 | 12.09 | 12.17 | 12.09 | 12.12 | 16,599 | -0.01(-0.06%) |
Feb 21, 2020 | 12.17 | 12.20 | 12.08 | 12.13 | 13,018 | -0.04(-0.30%) |
Feb 20, 2020 | 12.19 | 12.22 | 12.16 | 12.17 | 11,014 | -0.01(-0.12%) |
Feb 19, 2020 | 12.23 | 12.24 | 12.14 | 12.18 | 21,864 | +0.04(+0.36%) |
Feb 18, 2020 | 12.27 | 12.27 | 12.14 | 12.14 | 9,869 | -0.12(-1.00%) |
Feb 14, 2020 | 12.14 | 12.27 | 12.13 | 12.26 | 16,481 | +0.09(+0.77%) |
Feb 13, 2020 | 12.25 | 12.25 | 12.14 | 12.17 | 10,352 | -0.01(-0.12%) |
Feb 12, 2020 | 12.18 | 12.24 | 12.17 | 12.18 | 24,932 | -0.03(-0.24%) |
Feb 11, 2020 | 12.13 | 12.26 | 12.13 | 12.21 | 39,800 | +0.06(+0.47%) |
Feb 10, 2020 | 12.19 | 12.21 | 12.07 | 12.15 | 40,523 | +0.01(+0.06%) |
Feb 07, 2020 | 12.20 | 12.20 | 12.01 | 12.14 | 18,558 | -0.05(-0.41%) |
Feb 06, 2020 | 12.15 | 12.22 | 12.12 | 12.20 | 30,710 | +0.06(+0.54%) |
Feb 05, 2020 | 11.92 | 12.19 | 11.92 | 12.13 | 17,089 | +0.03(+0.24%) |
Feb 04, 2020 | 12.12 | 12.17 | 11.88 | 12.10 | 21,677 | -0.02(-0.18%) |
Feb 03, 2020 | 11.99 | 12.12 | 11.91 | 12.12 | 21,384 | +0.14(+1.21%) |
Jan 31, 2020 | 11.92 | 12.01 | 11.91 | 11.98 | 17,035 | +0.13(+1.10%) |
Jan 30, 2020 | 12.01 | 12.01 | 11.84 | 11.85 | 32,569 | -0.17(-1.38%) |
Jan 29, 2020 | 11.91 | 12.01 | 11.85 | 12.01 | 24,123 | +0.14(+1.16%) |
Jan 28, 2020 | 11.86 | 11.95 | 11.84 | 11.88 | 25,316 | +0.09(+0.80%) |
Jan 27, 2020 | 11.99 | 11.99 | 11.68 | 11.78 | 30,151 | -0.22(-1.80%) |
Jan 24, 2020 | 12.09 | 12.09 | 11.96 | 12.00 | 18,558 | -0.09(-0.78%) |
Jan 23, 2020 | 12.04 | 12.09 | 11.96 | 12.09 | 13,305 | +0.03(+0.25%) |
Jan 22, 2020 | 11.88 | 12.13 | 11.86 | 12.06 | 30,825 | +0.17(+1.44%) |
Jan 21, 2020 | 11.84 | 12.12 | 11.84 | 11.89 | 45,080 | +0.08(+0.70%) |
Jan 17, 2020 | 11.90 | 11.91 | 11.55 | 11.81 | 92,933 | +0.05(+0.40%) |
Jan 16, 2020 | 11.77 | 11.86 | 11.68 | 11.76 | 35,457 | +0.06(+0.56%) |
Jan 15, 2020 | 11.71 | 11.91 | 11.62 | 11.70 | 63,313 | +0.05(+0.43%) |
Jan 14, 2020 | 11.73 | 11.74 | 11.61 | 11.65 | 38,851 | -0.07(-0.56%) |
Jan 13, 2020 | 11.83 | 11.83 | 11.70 | 11.71 | 41,717 | -0.11(-0.91%) |
Jan 10, 2020 | 11.86 | 11.86 | 11.82 | 11.82 | 27,422 | -0.02(-0.18%) |
Jan 09, 2020 | 11.91 | 11.92 | 11.82 | 11.84 | 17,010 | +0.01(+0.06%) |
Jan 08, 2020 | 11.83 | 11.91 | 11.82 | 11.83 | 29,415 | -0.04(-0.35%) |
Jan 07, 2020 | 11.91 | 11.96 | 11.82 | 11.88 | 14,525 | +0.01(+0.12%) |
Jan 06, 2020 | 12.02 | 12.04 | 11.85 | 11.86 | 29,209 | -0.15(-1.21%) |
Jan 03, 2020 | 12.00 | 12.19 | 11.93 | 12.01 | 46,258 | -0.06(-0.54%) |
Jan 02, 2020 | 12.27 | 12.27 | 12.05 | 12.07 | 10,552 | -0.10(-0.86%) |
Dec 31, 2019 | 12.26 | 12.27 | 11.95 | 12.18 | 24,791 | +0.07(+0.57%) |
Dec 30, 2019 | 12.23 | 12.28 | 12.06 | 12.11 | 28,800 | -0.02(-0.17%) |
Dec 27, 2019 | 12.12 | 12.29 | 12.10 | 12.13 | 48,776 | -0.00(-0.01%) |
Dec 26, 2019 | 12.02 | 12.13 | 12.02 | 12.13 | 42,129 | +0.10(+0.80%) |
Dec 24, 2019 | 12.07 | 12.12 | 11.91 | 12.03 | 13,110 | -0.08(-0.68%) |
Dec 23, 2019 | 11.78 | 12.12 | 11.71 | 12.12 | 37,617 | +0.39(+3.34%) |
Dec 20, 2019 | 11.81 | 11.83 | 11.58 | 11.72 | 46,098 | -0.02(-0.16%) |
Dec 19, 2019 | 11.74 | 11.78 | 11.71 | 11.74 | 33,533 | +0.02(+0.15%) |
Dec 18, 2019 | 11.72 | 11.78 | 11.70 | 11.72 | 38,395 | +0.01(+0.05%) |
Dec 17, 2019 | 11.76 | 11.85 | 11.71 | 11.72 | 27,486 | -0.15(-1.23%) |
Dec 16, 2019 | 11.80 | 11.98 | 11.78 | 11.86 | 23,426 | -0.05(-0.38%) |
Dec 13, 2019 | 11.68 | 11.98 | 11.68 | 11.91 | 26,784 | +0.04(+0.30%) |
Dec 12, 2019 | 11.74 | 11.91 | 11.66 | 11.87 | 31,802 | +0.24(+2.07%) |
Dec 11, 2019 | 11.79 | 11.93 | 11.63 | 11.63 | 21,767 | -0.21(-1.80%) |
Dec 10, 2019 | 11.75 | 12.02 | 11.67 | 11.85 | 44,913 | +0.23(+2.02%) |
Dec 09, 2019 | 11.62 | 11.79 | 11.61 | 11.61 | 20,930 | -0.04(-0.30%) |
Dec 06, 2019 | 11.69 | 11.79 | 11.65 | 11.65 | 18,185 | +0.01(+0.12%) |
Dec 05, 2019 | 11.84 | 11.85 | 11.61 | 11.63 | 46,367 | -0.14(-1.21%) |
Dec 04, 2019 | 11.78 | 11.84 | 11.61 | 11.78 | 41,750 | -0.03(-0.23%) |
Dec 03, 2019 | 11.92 | 11.95 | 11.74 | 11.80 | 27,020 | -0.12(-0.97%) |
Dec 02, 2019 | 11.98 | 12.03 | 11.92 | 11.92 | 15,206 | -0.01(-0.06%) |
Nov 29, 2019 | 12.10 | 12.10 | 11.92 | 11.92 | 19,313 | -0.18(-1.47%) |
Nov 27, 2019 | 11.99 | 12.12 | 11.98 | 12.10 | 16,493 | +0.08(+0.70%) |
Nov 26, 2019 | 12.01 | 12.09 | 12.01 | 12.02 | 20,133 | -0.08(-0.64%) |
Nov 25, 2019 | 12.07 | 12.11 | 11.99 | 12.09 | 14,253 | -0.02(-0.15%) |
Nov 22, 2019 | 12.03 | 12.13 | 11.97 | 12.11 | 25,516 | +0.09(+0.74%) |
Nov 21, 2019 | 12.09 | 12.10 | 12.02 | 12.02 | 12,450 | +0.06(+0.53%) |
Nov 20, 2019 | 12.12 | 12.13 | 11.96 | 11.96 | 31,274 | -0.16(-1.29%) |
Nov 19, 2019 | 12.08 | 12.12 | 12.07 | 12.12 | 13,069 | +0.01(+0.12%) |
Nov 18, 2019 | 12.14 | 12.19 | 12.06 | 12.10 | 48,665 | -0.03(-0.23%) |
Nov 15, 2019 | 12.17 | 12.20 | 12.06 | 12.13 | 43,983 | +0.00(+0.00%) |
Nov 14, 2019 | 11.97 | 12.13 | 11.93 | 12.13 | 24,179 | +0.16(+1.36%) |
Nov 13, 2019 | 12.03 | 12.20 | 11.97 | 11.97 | 49,233 | +0.01(+0.06%) |
Nov 12, 2019 | 11.92 | 12.02 | 11.92 | 11.96 | 20,408 | +0.03(+0.21%) |
Nov 11, 2019 | 11.95 | 11.98 | 11.92 | 11.93 | 16,691 | -0.03(-0.28%) |
Nov 08, 2019 | 11.94 | 11.99 | 11.92 | 11.97 | 21,427 | +0.02(+0.17%) |
Nov 07, 2019 | 11.99 | 11.99 | 11.92 | 11.95 | 10,062 | +0.10(+0.85%) |
Nov 06, 2019 | 11.91 | 11.92 | 11.78 | 11.85 | 20,603 | -0.09(-0.78%) |
Nov 05, 2019 | 11.86 | 11.97 | 11.85 | 11.94 | 11,509 | +0.08(+0.67%) |
Nov 04, 2019 | 11.99 | 11.99 | 11.78 | 11.86 | 19,371 | -0.06(-0.48%) |
Nov 01, 2019 | 11.78 | 11.98 | 11.73 | 11.92 | 25,798 | +0.08(+0.69%) |
Oct 31, 2019 | 11.85 | 11.91 | 11.68 | 11.84 | 39,451 | -0.01(-0.09%) |
Oct 30, 2019 | 11.73 | 11.85 | 11.61 | 11.85 | 30,693 | +0.21(+1.80%) |
Oct 29, 2019 | 11.60 | 11.69 | 11.58 | 11.64 | 8,158 | -0.01(-0.06%) |
Oct 28, 2019 | 11.71 | 11.72 | 11.58 | 11.64 | 19,885 | -0.05(-0.45%) |
Oct 25, 2019 | 11.58 | 11.70 | 11.56 | 11.70 | 24,396 | +0.07(+0.62%) |
Oct 24, 2019 | 11.36 | 11.69 | 11.36 | 11.63 | 31,264 | +0.24(+2.10%) |
Oct 23, 2019 | 11.43 | 11.43 | 11.39 | 11.39 | 11,457 | -0.01(-0.06%) |
Oct 22, 2019 | 11.36 | 11.39 | 11.33 | 11.39 | 19,486 | -0.03(-0.31%) |
Oct 21, 2019 | 11.41 | 11.48 | 11.32 | 11.43 | 26,906 | +0.01(+0.12%) |
Oct 18, 2019 | 11.43 | 11.45 | 11.34 | 11.41 | 14,637 | -0.01(-0.12%) |
Oct 17, 2019 | 11.29 | 11.47 | 11.29 | 11.43 | 9,622 | +0.17(+1.55%) |
Oct 16, 2019 | 11.57 | 11.60 | 11.25 | 11.25 | 58,970 | -0.29(-2.51%) |
Oct 15, 2019 | 11.57 | 11.62 | 11.48 | 11.54 | 16,797 | -0.09(-0.80%) |
Oct 14, 2019 | 11.66 | 11.66 | 11.50 | 11.64 | 32,096 | +0.08(+0.66%) |
Oct 11, 2019 | 11.64 | 11.74 | 11.54 | 11.56 | 21,669 | -0.09(-0.78%) |
Oct 10, 2019 | 11.76 | 11.81 | 11.60 | 11.65 | 16,138 | -0.03(-0.30%) |
Oct 09, 2019 | 11.59 | 11.80 | 11.59 | 11.69 | 9,858 | -0.02(-0.15%) |
Oct 08, 2019 | 11.76 | 11.78 | 11.60 | 11.70 | 17,243 | -0.01(-0.09%) |
Oct 07, 2019 | 11.70 | 11.71 | 11.53 | 11.71 | 11,849 | +0.10(+0.90%) |
Oct 04, 2019 | 11.68 | 11.81 | 11.50 | 11.61 | 24,396 | -0.10(-0.83%) |
Oct 03, 2019 | 11.62 | 11.79 | 11.54 | 11.71 | 9,348 | -0.10(-0.88%) |
Oct 02, 2019 | 11.76 | 11.81 | 11.64 | 11.81 | 20,266 | +0.04(+0.36%) |
Oct 01, 2019 | 11.76 | 11.77 | 11.53 | 11.77 | 23,961 | +0.02(+0.18%) |
Sep 30, 2019 | 11.64 | 11.75 | 11.55 | 11.75 | 12,852 | +0.05(+0.42%) |
Sep 27, 2019 | 11.57 | 11.70 | 11.41 | 11.70 | 17,938 | +0.15(+1.27%) |
Sep 26, 2019 | 11.48 | 11.55 | 11.40 | 11.55 | 6,350 | +0.16(+1.41%) |
Sep 25, 2019 | 11.39 | 11.48 | 11.34 | 11.39 | 21,729 | -0.07(-0.61%) |
Sep 24, 2019 | 11.39 | 11.56 | 11.39 | 11.46 | 18,384 | -0.01(-0.06%) |
Sep 23, 2019 | 11.50 | 11.59 | 11.43 | 11.47 | 31,960 | -0.13(-1.14%) |
Sep 20, 2019 | 11.76 | 11.76 | 11.51 | 11.60 | 17,651 | -0.15(-1.25%) |
Sep 19, 2019 | 11.71 | 11.75 | 11.60 | 11.75 | 14,688 | +0.08(+0.66%) |
Sep 18, 2019 | 11.71 | 11.74 | 11.55 | 11.67 | 28,781 | -0.13(-1.06%) |
Sep 17, 2019 | 11.71 | 11.80 | 11.55 | 11.80 | 19,696 | +0.24(+2.05%) |
Sep 16, 2019 | 11.67 | 11.85 | 11.56 | 11.56 | 39,331 | -0.03(-0.24%) |
Sep 13, 2019 | 11.53 | 11.67 | 11.50 | 11.59 | 29,419 | +0.06(+0.56%) |
Sep 12, 2019 | 11.57 | 11.57 | 11.45 | 11.52 | 14,877 | -0.05(-0.43%) |
Sep 11, 2019 | 11.55 | 11.57 | 11.50 | 11.57 | 11,384 | +0.08(+0.67%) |
Sep 10, 2019 | 11.55 | 11.57 | 11.43 | 11.50 | 15,635 | +0.04(+0.36%) |
Sep 09, 2019 | 11.57 | 11.57 | 11.43 | 11.46 | 13,019 | -0.12(-1.02%) |
Sep 06, 2019 | 11.46 | 11.57 | 11.46 | 11.57 | 14,063 | +0.11(+0.97%) |
Sep 05, 2019 | 11.45 | 11.56 | 11.39 | 11.46 | 26,982 | -0.10(-0.84%) |
Sep 04, 2019 | 11.46 | 11.56 | 11.31 | 11.56 | 23,815 | +0.09(+0.79%) |