Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.32 | 11.52 | 11.32 | 11.42 | 223,051 | +0.11(+0.93%) |
Sep 29, 2020 | 11.37 | 11.37 | 11.28 | 11.32 | 168,752 | -0.02(-0.19%) |
Sep 28, 2020 | 11.34 | 11.38 | 11.31 | 11.34 | 309,469 | +0.16(+1.39%) |
Sep 25, 2020 | 10.99 | 11.21 | 10.95 | 11.18 | 184,883 | +0.17(+1.54%) |
Sep 24, 2020 | 10.97 | 11.11 | 10.91 | 11.02 | 268,396 | -0.01(-0.06%) |
Sep 23, 2020 | 11.28 | 11.31 | 11.01 | 11.02 | 318,420 | -0.26(-2.31%) |
Sep 22, 2020 | 11.20 | 11.29 | 11.12 | 11.28 | 545,868 | +0.14(+1.26%) |
Sep 21, 2020 | 11.09 | 11.15 | 10.92 | 11.14 | 354,840 | -0.13(-1.13%) |
Sep 18, 2020 | 11.41 | 11.41 | 11.17 | 11.27 | 113,796 | -0.10(-0.87%) |
Sep 17, 2020 | 11.29 | 11.39 | 11.26 | 11.37 | 193,681 | -0.10(-0.86%) |
Sep 16, 2020 | 11.52 | 11.57 | 11.46 | 11.47 | 154,194 | -0.01(-0.12%) |
Sep 15, 2020 | 11.51 | 11.57 | 11.47 | 11.48 | 305,933 | +0.06(+0.56%) |
Sep 14, 2020 | 11.36 | 11.48 | 11.36 | 11.42 | 153,334 | +0.13(+1.19%) |
Sep 11, 2020 | 11.37 | 11.40 | 11.21 | 11.28 | 366,220 | -0.03(-0.25%) |
Sep 10, 2020 | 11.58 | 11.60 | 11.30 | 11.31 | 228,271 | -0.18(-1.53%) |
Sep 09, 2020 | 11.42 | 11.55 | 11.37 | 11.49 | 227,644 | +0.22(+1.94%) |
Sep 08, 2020 | 11.37 | 11.41 | 11.26 | 11.27 | 234,799 | -0.32(-2.74%) |
Sep 04, 2020 | 11.71 | 11.75 | 11.31 | 11.59 | 546,847 | -0.11(-0.90%) |
Sep 03, 2020 | 12.07 | 12.12 | 11.62 | 11.69 | 724,151 | -0.44(-3.60%) |
Sep 02, 2020 | 12.05 | 12.16 | 11.99 | 12.13 | 340,414 | +0.15(+1.29%) |
Sep 01, 2020 | 11.92 | 11.97 | 11.85 | 11.97 | 380,449 | +0.09(+0.77%) |
Aug 31, 2020 | 11.88 | 11.90 | 11.85 | 11.88 | 197,892 | +0.01(+0.12%) |
Aug 28, 2020 | 11.85 | 11.87 | 11.79 | 11.87 | 187,296 | +0.06(+0.48%) |
Aug 27, 2020 | 11.79 | 11.84 | 11.72 | 11.81 | 273,274 | +0.08(+0.66%) |
Aug 26, 2020 | 11.64 | 11.76 | 11.64 | 11.73 | 239,270 | +0.11(+0.91%) |
Aug 25, 2020 | 11.62 | 11.64 | 11.56 | 11.63 | 549,359 | +0.04(+0.30%) |
Aug 24, 2020 | 11.57 | 11.61 | 11.55 | 11.59 | 218,628 | +0.06(+0.49%) |
Aug 21, 2020 | 11.50 | 11.54 | 11.45 | 11.54 | 253,559 | +0.04(+0.37%) |
Aug 20, 2020 | 11.40 | 11.52 | 11.40 | 11.49 | 214,174 | +0.06(+0.49%) |
Aug 19, 2020 | 11.49 | 11.54 | 11.41 | 11.44 | 470,528 | -0.06(-0.55%) |
Aug 18, 2020 | 11.50 | 11.52 | 11.43 | 11.50 | 268,074 | +0.02(+0.18%) |
Aug 17, 2020 | 11.48 | 11.50 | 11.46 | 11.48 | 221,754 | +0.06(+0.49%) |
Aug 14, 2020 | 11.43 | 11.45 | 11.40 | 11.42 | 252,633 | -0.02(-0.18%) |
Aug 13, 2020 | 11.48 | 11.49 | 11.41 | 11.45 | 219,250 | -0.04(-0.31%) |
Aug 12, 2020 | 11.43 | 11.48 | 11.42 | 11.48 | 220,898 | +0.13(+1.18%) |
Aug 11, 2020 | 11.42 | 11.48 | 11.33 | 11.35 | 323,299 | -0.08(-0.68%) |
Aug 10, 2020 | 11.31 | 11.42 | 11.30 | 11.42 | 191,147 | +0.10(+0.87%) |
Aug 07, 2020 | 11.28 | 11.33 | 11.26 | 11.33 | 208,938 | +0.02(+0.19%) |
Aug 06, 2020 | 11.24 | 11.30 | 11.20 | 11.30 | 249,341 | +0.06(+0.50%) |
Aug 05, 2020 | 11.18 | 11.25 | 11.18 | 11.25 | 194,541 | +0.11(+0.95%) |
Aug 04, 2020 | 11.13 | 11.15 | 11.09 | 11.14 | 189,480 | +0.01(+0.13%) |
Aug 03, 2020 | 11.08 | 11.14 | 11.07 | 11.13 | 247,678 | +0.11(+1.02%) |
Jul 31, 2020 | 11.05 | 11.05 | 10.95 | 11.02 | 352,690 | +0.00(+0.00%) |
Jul 30, 2020 | 10.97 | 11.03 | 10.87 | 11.02 | 219,937 | -0.03(-0.25%) |
Jul 29, 2020 | 10.96 | 11.06 | 10.96 | 11.04 | 186,320 | +0.11(+0.96%) |
Jul 28, 2020 | 10.94 | 10.99 | 10.90 | 10.94 | 195,859 | -0.01(-0.06%) |
Jul 27, 2020 | 10.90 | 10.97 | 10.87 | 10.95 | 194,190 | +0.06(+0.52%) |
Jul 24, 2020 | 10.89 | 10.93 | 10.84 | 10.89 | 175,206 | -0.08(-0.77%) |
Jul 23, 2020 | 11.04 | 11.09 | 10.91 | 10.97 | 454,088 | -0.11(-1.01%) |
Jul 22, 2020 | 11.07 | 11.11 | 11.03 | 11.09 | 233,248 | +0.04(+0.32%) |
Jul 21, 2020 | 11.05 | 11.09 | 11.03 | 11.05 | 264,038 | +0.06(+0.58%) |
Jul 20, 2020 | 10.90 | 11.02 | 10.88 | 10.99 | 267,219 | +0.05(+0.45%) |
Jul 17, 2020 | 10.95 | 10.95 | 10.88 | 10.94 | 196,413 | +0.02(+0.19%) |
Jul 16, 2020 | 10.88 | 10.93 | 10.83 | 10.92 | 224,011 | +0.01(+0.06%) |
Jul 15, 2020 | 10.93 | 10.97 | 10.86 | 10.91 | 225,538 | +0.06(+0.58%) |
Jul 14, 2020 | 10.66 | 10.86 | 10.61 | 10.85 | 321,426 | +0.16(+1.51%) |
Jul 13, 2020 | 10.82 | 10.95 | 10.69 | 10.69 | 281,340 | -0.10(-0.91%) |
Jul 10, 2020 | 10.67 | 10.81 | 10.64 | 10.78 | 216,339 | +0.08(+0.79%) |
Jul 09, 2020 | 10.77 | 10.78 | 10.57 | 10.70 | 231,979 | -0.08(-0.72%) |
Jul 08, 2020 | 10.69 | 10.79 | 10.67 | 10.78 | 256,217 | +0.06(+0.59%) |
Jul 07, 2020 | 10.71 | 10.78 | 10.67 | 10.71 | 285,387 | -0.03(-0.26%) |
Jul 06, 2020 | 10.78 | 10.78 | 10.69 | 10.74 | 321,155 | +0.08(+0.79%) |
Jul 02, 2020 | 10.64 | 10.69 | 10.57 | 10.66 | 213,777 | +0.12(+1.13%) |
Jul 01, 2020 | 10.52 | 10.57 | 10.50 | 10.54 | 155,213 | +0.06(+0.60%) |
Jun 30, 2020 | 10.30 | 10.49 | 10.30 | 10.48 | 202,439 | +0.17(+1.64%) |
Jun 29, 2020 | 10.24 | 10.31 | 10.15 | 10.31 | 195,032 | +0.10(+0.96%) |
Jun 26, 2020 | 10.40 | 10.41 | 10.19 | 10.21 | 190,008 | -0.22(-2.09%) |
Jun 25, 2020 | 10.33 | 10.43 | 10.24 | 10.43 | 187,882 | +0.06(+0.61%) |
Jun 24, 2020 | 10.57 | 10.58 | 10.28 | 10.36 | 313,007 | -0.27(-2.51%) |
Jun 23, 2020 | 10.64 | 10.67 | 10.62 | 10.63 | 207,039 | +0.07(+0.66%) |
Jun 22, 2020 | 10.52 | 10.57 | 10.44 | 10.56 | 161,736 | +0.06(+0.54%) |
Jun 19, 2020 | 10.57 | 10.64 | 10.45 | 10.50 | 287,930 | +0.00(+0.00%) |
Jun 18, 2020 | 10.46 | 10.56 | 10.43 | 10.50 | 292,379 | -0.03(-0.27%) |
Jun 17, 2020 | 10.60 | 10.62 | 10.53 | 10.53 | 252,648 | +0.01(+0.07%) |
Jun 16, 2020 | 10.58 | 10.67 | 10.48 | 10.52 | 178,006 | +0.15(+1.49%) |
Jun 15, 2020 | 10.15 | 10.43 | 10.03 | 10.37 | 244,611 | +0.01(+0.07%) |
Jun 12, 2020 | 10.49 | 10.53 | 10.19 | 10.36 | 202,818 | +0.12(+1.17%) |
Jun 11, 2020 | 10.69 | 10.69 | 10.22 | 10.24 | 493,375 | -0.61(-5.63%) |
Jun 10, 2020 | 10.95 | 10.95 | 10.79 | 10.86 | 236,044 | -0.02(-0.19%) |
Jun 09, 2020 | 10.86 | 10.93 | 10.83 | 10.88 | 213,134 | -0.07(-0.64%) |
Jun 08, 2020 | 10.83 | 10.95 | 10.83 | 10.95 | 367,713 | +0.15(+1.43%) |
Jun 05, 2020 | 10.73 | 10.86 | 10.73 | 10.79 | 361,230 | +0.22(+2.06%) |
Jun 04, 2020 | 10.57 | 10.64 | 10.54 | 10.57 | 101,920 | -0.06(-0.53%) |
Jun 03, 2020 | 10.52 | 10.64 | 10.52 | 10.63 | 346,980 | +0.17(+1.61%) |
Jun 02, 2020 | 10.48 | 10.48 | 10.40 | 10.46 | 208,038 | +0.05(+0.47%) |
Jun 01, 2020 | 10.38 | 10.45 | 10.31 | 10.41 | 302,113 | +0.06(+0.54%) |
May 29, 2020 | 10.32 | 10.37 | 10.24 | 10.36 | 240,677 | +0.04(+0.41%) |
May 28, 2020 | 10.33 | 10.45 | 10.29 | 10.31 | 293,502 | +0.01(+0.14%) |
May 27, 2020 | 10.27 | 10.31 | 10.12 | 10.30 | 245,679 | +0.10(+0.96%) |
May 26, 2020 | 10.22 | 10.28 | 10.19 | 10.20 | 378,148 | +0.15(+1.47%) |
May 22, 2020 | 10.07 | 10.07 | 9.970 | 10.05 | 185,311 | +0.02(+0.21%) |
May 21, 2020 | 10.09 | 10.17 | 10.01 | 10.03 | 220,058 | -0.08(-0.83%) |
May 20, 2020 | 10.03 | 10.17 | 10.01 | 10.12 | 404,412 | +0.13(+1.27%) |
May 19, 2020 | 10.01 | 10.09 | 9.977 | 9.991 | 301,010 | -0.07(-0.70%) |
May 18, 2020 | 10.01 | 10.09 | 9.928 | 10.06 | 349,737 | +0.32(+3.24%) |
May 15, 2020 | 9.689 | 9.745 | 9.626 | 9.745 | 182,749 | +0.04(+0.43%) |
May 14, 2020 | 9.563 | 9.703 | 9.415 | 9.703 | 465,219 | +0.11(+1.17%) |
May 13, 2020 | 9.773 | 9.843 | 9.514 | 9.591 | 378,327 | -0.24(-2.42%) |
May 12, 2020 | 10.09 | 10.09 | 9.815 | 9.829 | 255,984 | -0.18(-1.82%) |
May 11, 2020 | 9.920 | 10.02 | 9.885 | 10.01 | 348,115 | +0.04(+0.42%) |
May 08, 2020 | 9.920 | 9.976 | 9.815 | 9.969 | 208,552 | +0.15(+1.57%) |
May 07, 2020 | 9.815 | 9.850 | 9.759 | 9.815 | 374,249 | +0.14(+1.45%) |
May 06, 2020 | 9.815 | 9.815 | 9.668 | 9.675 | 311,214 | -0.07(-0.72%) |
May 05, 2020 | 9.731 | 9.829 | 9.724 | 9.745 | 412,713 | +0.08(+0.80%) |
May 04, 2020 | 9.640 | 9.668 | 9.542 | 9.668 | 255,870 | -0.01(-0.07%) |
May 01, 2020 | 9.794 | 9.794 | 9.598 | 9.675 | 318,827 | -0.25(-2.47%) |
Apr 30, 2020 | 10.00 | 10.02 | 9.850 | 9.920 | 346,193 | -0.12(-1.19%) |
Apr 29, 2020 | 9.983 | 10.09 | 9.913 | 10.04 | 536,893 | +0.27(+2.72%) |
Apr 28, 2020 | 9.906 | 10.00 | 9.738 | 9.773 | 633,133 | -0.08(-0.78%) |
Apr 27, 2020 | 9.738 | 9.857 | 9.731 | 9.850 | 312,956 | +0.13(+1.37%) |
Apr 24, 2020 | 9.633 | 9.724 | 9.585 | 9.717 | 248,548 | +0.11(+1.17%) |
Apr 23, 2020 | 9.682 | 9.738 | 9.598 | 9.605 | 750,533 | +0.02(+0.22%) |
Apr 22, 2020 | 9.542 | 9.640 | 9.532 | 9.584 | 454,728 | +0.16(+1.71%) |
Apr 21, 2020 | 9.339 | 9.493 | 9.318 | 9.423 | 415,427 | -0.25(-2.53%) |
Apr 20, 2020 | 9.430 | 9.757 | 9.381 | 9.668 | 501,993 | -0.16(-1.64%) |
Apr 17, 2020 | 9.801 | 9.836 | 9.689 | 9.829 | 564,947 | +0.23(+2.41%) |
Apr 16, 2020 | 9.577 | 9.602 | 9.451 | 9.598 | 207,692 | +0.07(+0.73%) |
Apr 15, 2020 | 9.465 | 9.528 | 9.360 | 9.528 | 443,093 | -0.12(-1.23%) |
Apr 14, 2020 | 9.451 | 9.654 | 9.451 | 9.647 | 658,085 | +0.33(+3.53%) |
Apr 13, 2020 | 9.416 | 9.416 | 9.188 | 9.318 | 569,610 | -0.18(-1.92%) |
Apr 09, 2020 | 9.458 | 9.672 | 9.451 | 9.500 | 520,951 | +0.14(+1.50%) |
Apr 08, 2020 | 9.066 | 9.388 | 9.024 | 9.360 | 648,790 | +0.33(+3.64%) |
Apr 07, 2020 | 9.171 | 9.339 | 9.024 | 9.031 | 801,437 | +0.14(+1.57%) |
Apr 06, 2020 | 8.576 | 8.926 | 8.576 | 8.891 | 877,939 | +0.55(+6.54%) |
Apr 03, 2020 | 8.471 | 8.553 | 8.240 | 8.345 | 997,907 | -0.19(-2.21%) |
Apr 02, 2020 | 8.324 | 8.548 | 8.289 | 8.534 | 658,276 | +0.20(+2.44%) |
Apr 01, 2020 | 8.527 | 8.541 | 8.212 | 8.331 | 663,065 | -0.48(-5.48%) |
Mar 31, 2020 | 8.912 | 9.010 | 8.779 | 8.814 | 1,018,178 | -0.09(-1.02%) |
Mar 30, 2020 | 8.604 | 8.905 | 8.597 | 8.905 | 762,786 | +0.22(+2.58%) |
Mar 27, 2020 | 8.793 | 8.828 | 8.569 | 8.681 | 1,194,746 | -0.21(-2.36%) |
Mar 26, 2020 | 8.380 | 8.919 | 8.372 | 8.891 | 1,031,581 | +0.49(+5.83%) |
Mar 25, 2020 | 8.002 | 8.695 | 8.002 | 8.401 | 1,209,964 | +0.43(+5.36%) |
Mar 24, 2020 | 7.645 | 8.030 | 7.547 | 7.974 | 945,235 | +0.67(+9.20%) |
Mar 23, 2020 | 7.561 | 7.568 | 7.113 | 7.302 | 1,920,557 | -0.47(-6.04%) |
Mar 20, 2020 | 7.995 | 8.240 | 7.736 | 7.771 | 1,142,323 | -0.22(-2.80%) |
Mar 19, 2020 | 7.652 | 8.128 | 7.540 | 7.995 | 1,052,835 | +0.25(+3.16%) |
Mar 18, 2020 | 7.995 | 8.226 | 7.577 | 7.750 | 1,223,981 | -0.79(-9.26%) |
Mar 17, 2020 | 8.254 | 8.562 | 8.064 | 8.541 | 659,740 | +0.34(+4.18%) |
Mar 16, 2020 | 8.156 | 8.576 | 8.088 | 8.198 | 914,282 | -0.79(-8.80%) |
Mar 13, 2020 | 8.667 | 8.989 | 8.324 | 8.989 | 1,295,737 | +0.70(+8.45%) |
Mar 12, 2020 | 8.667 | 8.761 | 8.282 | 8.289 | 1,616,673 | -0.97(-10.51%) |
Mar 11, 2020 | 9.591 | 9.675 | 9.164 | 9.262 | 1,245,397 | -0.53(-5.43%) |
Mar 10, 2020 | 9.654 | 9.794 | 9.381 | 9.794 | 862,618 | +0.41(+4.33%) |
Mar 09, 2020 | 9.430 | 9.689 | 9.318 | 9.388 | 715,589 | -0.74(-7.26%) |
Mar 06, 2020 | 10.02 | 10.14 | 9.906 | 10.12 | 613,943 | -0.15(-1.43%) |
Mar 05, 2020 | 10.37 | 10.46 | 10.21 | 10.27 | 751,619 | -0.32(-3.04%) |
Mar 04, 2020 | 10.36 | 10.61 | 10.36 | 10.59 | 943,274 | +0.36(+3.56%) |
Mar 03, 2020 | 10.50 | 10.77 | 10.12 | 10.23 | 1,276,349 | -0.27(-2.60%) |
Mar 02, 2020 | 10.09 | 10.51 | 10.02 | 10.50 | 1,006,354 | +0.43(+4.31%) |
Feb 28, 2020 | 10.12 | 10.13 | 9.696 | 10.07 | 2,049,810 | -0.25(-2.38%) |
Feb 27, 2020 | 10.61 | 10.65 | 10.13 | 10.31 | 1,148,195 | -0.50(-4.60%) |
Feb 26, 2020 | 10.79 | 10.98 | 10.75 | 10.81 | 750,236 | -0.03(-0.26%) |
Feb 25, 2020 | 11.21 | 11.23 | 10.78 | 10.84 | 1,009,616 | -0.39(-3.49%) |
Feb 24, 2020 | 11.26 | 11.26 | 11.13 | 11.23 | 1,180,445 | -0.27(-2.37%) |
Feb 21, 2020 | 11.54 | 11.56 | 11.50 | 11.50 | 462,528 | -0.08(-0.66%) |
Feb 20, 2020 | 11.62 | 11.66 | 11.54 | 11.58 | 313,143 | -0.04(-0.36%) |
Feb 19, 2020 | 11.61 | 11.64 | 11.60 | 11.62 | 137,770 | +0.05(+0.42%) |
Feb 18, 2020 | 11.55 | 11.60 | 11.54 | 11.57 | 180,910 | +0.00(+0.00%) |
Feb 14, 2020 | 11.60 | 11.61 | 11.52 | 11.57 | 174,841 | -0.01(-0.12%) |
Feb 13, 2020 | 11.54 | 11.62 | 11.51 | 11.59 | 441,973 | +0.04(+0.30%) |
Feb 12, 2020 | 11.51 | 11.56 | 11.50 | 11.55 | 362,557 | +0.08(+0.67%) |
Feb 11, 2020 | 11.49 | 11.51 | 11.45 | 11.47 | 349,029 | +0.06(+0.49%) |
Feb 10, 2020 | 11.35 | 11.43 | 11.35 | 11.42 | 388,102 | +0.03(+0.31%) |
Feb 07, 2020 | 11.42 | 11.42 | 11.38 | 11.38 | 274,728 | -0.05(-0.43%) |
Feb 06, 2020 | 11.43 | 11.45 | 11.39 | 11.43 | 206,633 | +0.04(+0.37%) |
Feb 05, 2020 | 11.35 | 11.39 | 11.31 | 11.39 | 237,940 | +0.13(+1.18%) |
Feb 04, 2020 | 11.22 | 11.27 | 11.22 | 11.26 | 245,572 | +0.14(+1.25%) |
Feb 03, 2020 | 11.06 | 11.16 | 11.06 | 11.12 | 236,235 | +0.07(+0.63%) |
Jan 31, 2020 | 11.18 | 11.19 | 11.04 | 11.05 | 288,364 | -0.15(-1.31%) |
Jan 30, 2020 | 11.15 | 11.20 | 11.11 | 11.20 | 168,158 | +0.01(+0.06%) |
Jan 29, 2020 | 11.20 | 11.23 | 11.16 | 11.19 | 141,196 | +0.03(+0.31%) |
Jan 28, 2020 | 11.10 | 11.18 | 11.08 | 11.15 | 149,919 | +0.08(+0.76%) |
Jan 27, 2020 | 11.15 | 11.15 | 11.02 | 11.07 | 304,887 | -0.18(-1.61%) |
Jan 24, 2020 | 11.38 | 11.38 | 11.22 | 11.25 | 701,893 | -0.10(-0.92%) |
Jan 23, 2020 | 11.27 | 11.36 | 11.25 | 11.36 | 505,644 | +0.09(+0.80%) |
Jan 22, 2020 | 11.28 | 11.35 | 11.27 | 11.27 | 261,621 | +0.01(+0.06%) |
Jan 21, 2020 | 11.24 | 11.30 | 11.23 | 11.26 | 231,433 | +0.01(+0.06%) |
Jan 17, 2020 | 11.27 | 11.28 | 11.22 | 11.25 | 338,602 | +0.01(+0.06%) |
Jan 16, 2020 | 11.22 | 11.24 | 11.20 | 11.24 | 239,067 | +0.07(+0.62%) |
Jan 15, 2020 | 11.15 | 11.20 | 11.15 | 11.17 | 154,577 | +0.01(+0.13%) |
Jan 14, 2020 | 11.15 | 11.18 | 11.12 | 11.16 | 419,284 | +0.02(+0.19%) |
Jan 13, 2020 | 11.09 | 11.15 | 11.08 | 11.14 | 400,512 | +0.03(+0.25%) |
Jan 10, 2020 | 11.11 | 11.15 | 11.10 | 11.11 | 316,354 | +0.01(+0.06%) |
Jan 09, 2020 | 11.08 | 11.14 | 11.08 | 11.11 | 370,472 | +0.07(+0.63%) |
Jan 08, 2020 | 10.96 | 11.06 | 10.96 | 11.04 | 525,138 | +0.06(+0.57%) |
Jan 07, 2020 | 10.91 | 10.97 | 10.91 | 10.97 | 541,731 | +0.01(+0.13%) |
Jan 06, 2020 | 10.77 | 10.97 | 10.74 | 10.96 | 1,374,050 | -0.02(-0.19%) |
Jan 03, 2020 | 10.97 | 11.00 | 10.97 | 10.98 | 248,031 | -0.06(-0.50%) |
Jan 02, 2020 | 11.06 | 11.08 | 10.97 | 11.04 | 668,228 | +0.05(+0.44%) |
Dec 31, 2019 | 11.01 | 11.03 | 10.95 | 10.99 | 330,277 | +0.00(+0.00%) |
Dec 30, 2019 | 11.07 | 11.08 | 10.97 | 10.99 | 360,062 | -0.08(-0.76%) |
Dec 27, 2019 | 11.11 | 11.15 | 11.06 | 11.07 | 429,748 | -0.04(-0.38%) |
Dec 26, 2019 | 11.14 | 11.14 | 11.08 | 11.11 | 323,921 | +0.03(+0.25%) |
Dec 24, 2019 | 11.07 | 11.08 | 11.03 | 11.08 | 102,485 | +0.01(+0.13%) |
Dec 23, 2019 | 11.05 | 11.08 | 11.04 | 11.07 | 218,469 | +0.04(+0.38%) |
Dec 20, 2019 | 11.01 | 11.08 | 11.01 | 11.03 | 217,457 | +0.04(+0.38%) |
Dec 19, 2019 | 10.99 | 11.01 | 10.95 | 10.99 | 193,445 | +0.01(+0.13%) |
Dec 18, 2019 | 10.97 | 10.99 | 10.95 | 10.97 | 151,181 | +0.02(+0.19%) |
Dec 17, 2019 | 10.92 | 10.97 | 10.91 | 10.95 | 161,043 | +0.05(+0.45%) |
Dec 16, 2019 | 10.89 | 10.92 | 10.88 | 10.90 | 213,837 | +0.06(+0.51%) |
Dec 13, 2019 | 10.87 | 10.90 | 10.81 | 10.85 | 169,086 | -0.01(-0.13%) |
Dec 12, 2019 | 10.80 | 10.90 | 10.79 | 10.86 | 325,314 | +0.06(+0.52%) |
Dec 11, 2019 | 10.80 | 10.82 | 10.79 | 10.81 | 416,828 | +0.03(+0.32%) |
Dec 10, 2019 | 10.81 | 10.84 | 10.77 | 10.77 | 423,758 | -0.05(-0.45%) |
Dec 09, 2019 | 10.80 | 10.82 | 10.80 | 10.82 | 256,558 | +0.02(+0.19%) |
Dec 06, 2019 | 10.74 | 10.81 | 10.74 | 10.80 | 248,031 | +0.11(+1.04%) |
Dec 05, 2019 | 10.71 | 10.71 | 10.66 | 10.69 | 432,182 | -0.02(-0.20%) |
Dec 04, 2019 | 10.67 | 10.74 | 10.67 | 10.71 | 276,141 | +0.05(+0.46%) |
Dec 03, 2019 | 10.67 | 10.68 | 10.56 | 10.66 | 311,748 | -0.10(-0.91%) |
Dec 02, 2019 | 10.81 | 10.83 | 10.75 | 10.76 | 347,120 | -0.05(-0.45%) |
Nov 29, 2019 | 10.80 | 10.81 | 10.78 | 10.81 | 108,226 | -0.01(-0.13%) |
Nov 27, 2019 | 10.77 | 10.82 | 10.76 | 10.82 | 173,822 | +0.06(+0.58%) |
Nov 26, 2019 | 10.77 | 10.79 | 10.74 | 10.76 | 468,286 | -0.03(-0.32%) |
Nov 25, 2019 | 10.76 | 10.79 | 10.72 | 10.79 | 462,315 | +0.04(+0.39%) |
Nov 22, 2019 | 10.62 | 10.75 | 10.57 | 10.75 | 496,349 | +0.13(+1.18%) |
Nov 21, 2019 | 10.67 | 10.70 | 10.62 | 10.62 | 536,401 | -0.04(-0.36%) |
Nov 20, 2019 | 10.72 | 10.73 | 10.64 | 10.66 | 248,521 | -0.07(-0.66%) |
Nov 19, 2019 | 10.77 | 10.77 | 10.71 | 10.73 | 336,844 | +0.01(+0.12%) |
Nov 18, 2019 | 10.70 | 10.78 | 10.70 | 10.72 | 346,217 | +0.01(+0.12%) |
Nov 15, 2019 | 10.74 | 10.74 | 10.68 | 10.71 | 586,819 | +0.08(+0.73%) |
Nov 14, 2019 | 10.59 | 10.65 | 10.56 | 10.63 | 386,140 | +0.02(+0.18%) |
Nov 13, 2019 | 10.57 | 10.62 | 10.55 | 10.61 | 438,915 | +0.03(+0.30%) |
Nov 12, 2019 | 10.59 | 10.60 | 10.55 | 10.58 | 348,241 | +0.00(+0.00%) |
Nov 11, 2019 | 10.54 | 10.58 | 10.52 | 10.58 | 273,724 | +0.01(+0.06%) |
Nov 08, 2019 | 10.53 | 10.57 | 10.50 | 10.57 | 310,824 | +0.02(+0.18%) |
Nov 07, 2019 | 10.54 | 10.57 | 10.52 | 10.55 | 313,321 | +0.06(+0.61%) |
Nov 06, 2019 | 10.48 | 10.50 | 10.45 | 10.49 | 378,420 | +0.03(+0.25%) |
Nov 05, 2019 | 10.45 | 10.49 | 10.44 | 10.46 | 228,512 | +0.03(+0.25%) |
Nov 04, 2019 | 10.44 | 10.46 | 10.41 | 10.44 | 223,280 | +0.03(+0.31%) |
Nov 01, 2019 | 10.37 | 10.43 | 10.37 | 10.41 | 169,950 | +0.05(+0.50%) |
Oct 31, 2019 | 10.37 | 10.37 | 10.32 | 10.35 | 178,710 | -0.01(-0.12%) |
Oct 30, 2019 | 10.36 | 10.37 | 10.32 | 10.37 | 156,082 | +0.01(+0.06%) |
Oct 29, 2019 | 10.33 | 10.37 | 10.33 | 10.36 | 158,952 | +0.02(+0.19%) |
Oct 28, 2019 | 10.34 | 10.35 | 10.32 | 10.34 | 263,271 | +0.03(+0.25%) |
Oct 25, 2019 | 10.28 | 10.33 | 10.28 | 10.32 | 183,633 | +0.02(+0.19%) |
Oct 24, 2019 | 10.30 | 10.30 | 10.26 | 10.30 | 156,261 | +0.03(+0.25%) |
Oct 23, 2019 | 10.26 | 10.30 | 10.25 | 10.27 | 221,424 | -0.01(-0.06%) |
Oct 22, 2019 | 10.26 | 10.32 | 10.25 | 10.28 | 365,497 | +0.04(+0.38%) |
Oct 21, 2019 | 10.20 | 10.24 | 10.16 | 10.24 | 138,949 | +0.06(+0.57%) |
Oct 18, 2019 | 10.21 | 10.21 | 10.15 | 10.18 | 192,807 | -0.05(-0.50%) |
Oct 17, 2019 | 10.23 | 10.26 | 10.19 | 10.23 | 186,867 | +0.03(+0.32%) |
Oct 16, 2019 | 10.21 | 10.24 | 10.15 | 10.20 | 220,833 | -0.02(-0.19%) |
Oct 15, 2019 | 10.19 | 10.26 | 10.19 | 10.22 | 286,414 | +0.05(+0.51%) |
Oct 14, 2019 | 10.17 | 10.21 | 10.16 | 10.17 | 149,351 | -0.03(-0.25%) |
Oct 11, 2019 | 10.18 | 10.24 | 10.18 | 10.19 | 218,618 | +0.08(+0.76%) |
Oct 10, 2019 | 10.08 | 10.12 | 10.07 | 10.12 | 312,435 | +0.05(+0.51%) |
Oct 09, 2019 | 10.06 | 10.09 | 10.03 | 10.06 | 321,149 | +0.06(+0.58%) |
Oct 08, 2019 | 10.05 | 10.06 | 9.981 | 10.01 | 272,500 | -0.11(-1.08%) |
Oct 07, 2019 | 10.10 | 10.16 | 10.09 | 10.12 | 157,561 | +0.00(+0.00%) |
Oct 04, 2019 | 10.05 | 10.12 | 10.00 | 10.12 | 178,969 | +0.11(+1.09%) |
Oct 03, 2019 | 9.962 | 10.01 | 9.850 | 10.01 | 266,125 | +0.06(+0.65%) |
Oct 02, 2019 | 10.03 | 10.03 | 9.891 | 9.943 | 466,966 | -0.13(-1.28%) |