Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.600 | 7.721 | 7.402 | 7.676 | 909,501 | +0.02(+0.20%) |
May 28, 2020 | 7.980 | 7.980 | 7.630 | 7.661 | 1,528,674 | -0.17(-2.23%) |
May 27, 2020 | 7.873 | 7.896 | 7.577 | 7.835 | 1,150,259 | +0.29(+3.83%) |
May 26, 2020 | 7.478 | 7.653 | 7.402 | 7.547 | 1,355,893 | +0.35(+4.86%) |
May 22, 2020 | 7.326 | 7.516 | 7.037 | 7.197 | 1,808,870 | -0.37(-4.92%) |
May 21, 2020 | 7.410 | 8.010 | 7.410 | 7.569 | 2,547,196 | +0.62(+8.97%) |
May 20, 2020 | 6.718 | 6.977 | 6.718 | 6.946 | 865,026 | +0.29(+4.34%) |
May 19, 2020 | 6.802 | 6.832 | 6.559 | 6.657 | 679,350 | -0.06(-0.91%) |
May 18, 2020 | 6.536 | 6.832 | 6.293 | 6.718 | 1,941,370 | +0.49(+7.80%) |
May 15, 2020 | 6.179 | 6.369 | 6.072 | 6.232 | 391,853 | +0.04(+0.61%) |
May 14, 2020 | 5.920 | 6.247 | 5.662 | 6.194 | 593,687 | +0.11(+1.75%) |
May 13, 2020 | 6.277 | 6.429 | 5.866 | 6.087 | 721,998 | -0.21(-3.26%) |
May 12, 2020 | 6.551 | 6.619 | 6.262 | 6.293 | 401,719 | -0.27(-4.06%) |
May 11, 2020 | 6.650 | 6.688 | 6.429 | 6.559 | 374,713 | -0.11(-1.71%) |
May 08, 2020 | 6.642 | 6.741 | 6.551 | 6.673 | 429,486 | +0.18(+2.81%) |
May 07, 2020 | 6.414 | 6.657 | 6.350 | 6.490 | 783,534 | +0.18(+2.89%) |
May 06, 2020 | 6.027 | 6.376 | 5.981 | 6.308 | 670,675 | +0.26(+4.27%) |
May 05, 2020 | 6.232 | 6.445 | 5.966 | 6.049 | 927,876 | -0.10(-1.67%) |
May 04, 2020 | 6.445 | 6.445 | 5.920 | 6.152 | 951,098 | -0.35(-5.32%) |
May 01, 2020 | 6.559 | 6.566 | 6.353 | 6.498 | 470,935 | -0.20(-2.95%) |
Apr 30, 2020 | 6.870 | 6.870 | 6.513 | 6.695 | 576,437 | -0.24(-3.40%) |
Apr 29, 2020 | 6.483 | 6.984 | 6.475 | 6.931 | 877,607 | +0.59(+9.22%) |
Apr 28, 2020 | 6.764 | 6.999 | 6.331 | 6.346 | 1,295,096 | -0.27(-4.13%) |
Apr 27, 2020 | 6.232 | 6.688 | 6.224 | 6.619 | 1,115,025 | +0.49(+8.06%) |
Apr 24, 2020 | 5.685 | 6.156 | 5.624 | 6.125 | 611,334 | +0.43(+7.61%) |
Apr 23, 2020 | 5.624 | 5.768 | 5.510 | 5.692 | 644,818 | +0.14(+2.46%) |
Apr 22, 2020 | 5.738 | 5.806 | 5.434 | 5.555 | 680,583 | -0.05(-0.95%) |
Apr 21, 2020 | 5.548 | 5.761 | 5.472 | 5.609 | 549,590 | -0.13(-2.25%) |
Apr 20, 2020 | 5.837 | 6.019 | 5.578 | 5.738 | 944,063 | -0.25(-4.19%) |
Apr 17, 2020 | 6.209 | 6.270 | 5.867 | 5.989 | 1,084,111 | +0.14(+2.47%) |
Apr 16, 2020 | 6.072 | 6.125 | 5.685 | 5.844 | 1,304,191 | -0.30(-4.94%) |
Apr 15, 2020 | 6.308 | 6.323 | 5.958 | 6.148 | 1,339,877 | -0.43(-6.47%) |
Apr 14, 2020 | 6.794 | 6.840 | 6.392 | 6.574 | 1,235,725 | -0.08(-1.26%) |
Apr 13, 2020 | 7.250 | 7.425 | 6.125 | 6.657 | 3,146,178 | -0.62(-8.56%) |
Apr 09, 2020 | 5.875 | 7.520 | 5.875 | 7.281 | 4,591,454 | +1.69(+30.34%) |
Apr 08, 2020 | 5.031 | 5.749 | 4.909 | 5.586 | 1,733,106 | +0.71(+14.49%) |
Apr 07, 2020 | 4.887 | 5.297 | 4.765 | 4.879 | 2,000,418 | +0.33(+7.18%) |
Apr 06, 2020 | 4.499 | 4.925 | 4.423 | 4.552 | 1,732,663 | +0.43(+10.31%) |
Apr 03, 2020 | 4.560 | 4.585 | 3.990 | 4.127 | 1,389,120 | -0.46(-10.10%) |
Apr 02, 2020 | 4.545 | 4.807 | 4.260 | 4.590 | 1,416,675 | +0.02(+0.50%) |
Apr 01, 2020 | 4.993 | 5.001 | 4.560 | 4.567 | 1,291,173 | -0.56(-10.96%) |
Mar 31, 2020 | 5.434 | 5.510 | 4.963 | 5.130 | 1,754,844 | -0.36(-6.51%) |
Mar 30, 2020 | 5.905 | 5.928 | 5.457 | 5.487 | 1,239,247 | -0.42(-7.08%) |
Mar 27, 2020 | 6.338 | 6.374 | 5.897 | 5.905 | 1,768,605 | -0.71(-10.69%) |
Mar 26, 2020 | 5.859 | 7.068 | 5.859 | 6.612 | 2,117,847 | +0.81(+13.87%) |
Mar 25, 2020 | 5.061 | 6.741 | 5.054 | 5.806 | 2,370,702 | +0.87(+17.54%) |
Mar 24, 2020 | 4.894 | 5.529 | 4.894 | 4.940 | 1,743,684 | +0.21(+4.50%) |
Mar 23, 2020 | 5.821 | 5.837 | 4.575 | 4.727 | 1,724,737 | -1.16(-19.74%) |
Mar 20, 2020 | 5.958 | 6.574 | 5.784 | 5.890 | 1,549,257 | -0.02(-0.39%) |
Mar 19, 2020 | 6.429 | 6.551 | 3.952 | 5.913 | 3,379,824 | -0.65(-9.85%) |
Mar 18, 2020 | 6.934 | 7.071 | 6.335 | 6.559 | 2,577,945 | -0.74(-10.19%) |
Mar 17, 2020 | 7.303 | 7.657 | 7.057 | 7.303 | 2,992,242 | +0.07(+1.00%) |
Mar 16, 2020 | 7.194 | 7.714 | 6.689 | 7.230 | 2,172,803 | -0.85(-10.55%) |
Mar 13, 2020 | 8.357 | 8.559 | 7.642 | 8.083 | 2,645,944 | +0.28(+3.61%) |
Mar 12, 2020 | 8.227 | 8.227 | 7.599 | 7.801 | 3,236,913 | -1.29(-14.22%) |
Mar 11, 2020 | 9.477 | 9.556 | 8.924 | 9.094 | 2,463,744 | -0.67(-6.88%) |
Mar 10, 2020 | 9.766 | 9.961 | 9.390 | 9.766 | 1,172,335 | +0.33(+3.44%) |
Mar 09, 2020 | 10.50 | 10.52 | 9.441 | 9.441 | 3,229,760 | -1.64(-14.80%) |
Mar 06, 2020 | 11.16 | 11.18 | 10.85 | 11.08 | 2,021,007 | -0.24(-2.11%) |
Mar 05, 2020 | 11.34 | 11.49 | 11.26 | 11.32 | 750,466 | -0.22(-1.94%) |
Mar 04, 2020 | 11.53 | 11.66 | 11.30 | 11.54 | 910,394 | +0.21(+1.85%) |
Mar 03, 2020 | 11.52 | 11.64 | 11.20 | 11.33 | 1,634,930 | -0.08(-0.70%) |
Mar 02, 2020 | 10.99 | 11.42 | 10.93 | 11.41 | 1,671,229 | +0.40(+3.67%) |
Feb 28, 2020 | 11.09 | 11.19 | 10.86 | 11.01 | 2,662,695 | -0.30(-2.62%) |
Feb 27, 2020 | 11.54 | 11.77 | 11.30 | 11.30 | 1,706,798 | -0.54(-4.57%) |
Feb 26, 2020 | 11.74 | 12.04 | 11.67 | 11.85 | 891,260 | +0.08(+0.67%) |
Feb 25, 2020 | 12.28 | 12.35 | 11.64 | 11.77 | 1,496,351 | -0.48(-3.95%) |
Feb 24, 2020 | 12.21 | 12.36 | 12.17 | 12.25 | 984,035 | -0.16(-1.28%) |
Feb 21, 2020 | 12.42 | 12.48 | 12.33 | 12.41 | 483,446 | -0.03(-0.23%) |
Feb 20, 2020 | 12.28 | 12.50 | 12.27 | 12.44 | 738,491 | +0.20(+1.59%) |
Feb 19, 2020 | 12.46 | 12.47 | 12.21 | 12.24 | 1,384,153 | -0.22(-1.80%) |
Feb 18, 2020 | 12.36 | 12.49 | 12.36 | 12.47 | 630,178 | +0.07(+0.58%) |
Feb 14, 2020 | 12.46 | 12.47 | 12.33 | 12.39 | 593,371 | -0.06(-0.46%) |
Feb 13, 2020 | 12.29 | 12.45 | 12.27 | 12.45 | 660,493 | +0.17(+1.41%) |
Feb 12, 2020 | 12.37 | 12.39 | 12.28 | 12.28 | 548,972 | -0.04(-0.35%) |
Feb 11, 2020 | 12.31 | 12.35 | 12.28 | 12.32 | 579,734 | +0.01(+0.12%) |
Feb 10, 2020 | 12.30 | 12.32 | 12.25 | 12.31 | 591,498 | +0.00(+0.00%) |
Feb 07, 2020 | 12.32 | 12.39 | 12.24 | 12.31 | 1,082,633 | -0.06(-0.47%) |
Feb 06, 2020 | 12.45 | 12.45 | 12.22 | 12.37 | 1,231,647 | -0.16(-1.27%) |
Feb 05, 2020 | 12.71 | 12.77 | 12.44 | 12.52 | 1,030,040 | -0.05(-0.40%) |
Feb 04, 2020 | 12.63 | 12.67 | 12.50 | 12.58 | 597,211 | +0.01(+0.12%) |
Feb 03, 2020 | 12.45 | 12.59 | 12.10 | 12.56 | 1,009,231 | +0.09(+0.70%) |
Jan 31, 2020 | 12.65 | 12.70 | 12.47 | 12.47 | 682,806 | -0.20(-1.60%) |
Jan 30, 2020 | 12.68 | 12.74 | 12.64 | 12.68 | 766,941 | -0.01(-0.06%) |
Jan 29, 2020 | 12.68 | 12.73 | 12.67 | 12.68 | 477,658 | +0.01(+0.06%) |
Jan 28, 2020 | 12.60 | 12.73 | 12.55 | 12.68 | 441,006 | +0.14(+1.15%) |
Jan 27, 2020 | 12.65 | 12.75 | 12.52 | 12.53 | 600,454 | -0.16(-1.25%) |
Jan 24, 2020 | 12.77 | 12.77 | 12.64 | 12.69 | 370,061 | -0.06(-0.45%) |
Jan 23, 2020 | 12.73 | 12.78 | 12.68 | 12.75 | 349,391 | +0.02(+0.17%) |
Jan 22, 2020 | 12.64 | 12.78 | 12.64 | 12.73 | 633,480 | +0.10(+0.77%) |
Jan 21, 2020 | 12.68 | 12.68 | 12.62 | 12.63 | 804,343 | -0.05(-0.37%) |
Jan 17, 2020 | 12.71 | 12.74 | 12.65 | 12.68 | 629,228 | -0.02(-0.14%) |
Jan 16, 2020 | 12.74 | 12.76 | 12.66 | 12.69 | 752,111 | -0.03(-0.26%) |
Jan 15, 2020 | 12.68 | 12.76 | 12.68 | 12.73 | 678,911 | +0.01(+0.06%) |
Jan 14, 2020 | 12.72 | 12.78 | 12.69 | 12.72 | 887,757 | +0.04(+0.28%) |
Jan 13, 2020 | 12.60 | 12.74 | 12.60 | 12.68 | 772,743 | +0.08(+0.63%) |
Jan 10, 2020 | 12.65 | 12.69 | 12.60 | 12.60 | 448,282 | -0.03(-0.23%) |
Jan 09, 2020 | 12.64 | 12.70 | 12.58 | 12.63 | 733,032 | +0.00(+0.00%) |
Jan 08, 2020 | 12.68 | 12.72 | 12.61 | 12.63 | 711,701 | -0.04(-0.34%) |
Jan 07, 2020 | 12.68 | 12.77 | 12.68 | 12.68 | 661,163 | +0.00(+0.00%) |
Jan 06, 2020 | 12.71 | 12.73 | 12.65 | 12.68 | 709,778 | -0.03(-0.23%) |
Jan 03, 2020 | 12.77 | 12.81 | 12.65 | 12.71 | 707,449 | -0.03(-0.23%) |
Jan 02, 2020 | 12.63 | 12.77 | 12.60 | 12.73 | 611,223 | +0.12(+0.97%) |
Dec 31, 2019 | 12.62 | 12.67 | 12.60 | 12.61 | 594,479 | -0.03(-0.23%) |
Dec 30, 2019 | 12.65 | 12.69 | 12.57 | 12.64 | 735,268 | -0.01(-0.09%) |
Dec 27, 2019 | 12.69 | 12.71 | 12.63 | 12.65 | 495,906 | -0.05(-0.43%) |
Dec 26, 2019 | 12.73 | 12.73 | 12.62 | 12.71 | 499,727 | -0.02(-0.17%) |
Dec 24, 2019 | 12.71 | 12.73 | 12.68 | 12.73 | 285,471 | +0.03(+0.23%) |
Dec 23, 2019 | 12.68 | 12.71 | 12.63 | 12.70 | 574,210 | +0.01(+0.11%) |
Dec 20, 2019 | 12.74 | 12.78 | 12.64 | 12.68 | 1,676,142 | -0.04(-0.34%) |
Dec 19, 2019 | 12.70 | 12.83 | 12.63 | 12.73 | 1,152,083 | -0.02(-0.17%) |
Dec 18, 2019 | 12.83 | 12.86 | 12.73 | 12.75 | 1,222,729 | -0.06(-0.44%) |
Dec 17, 2019 | 12.62 | 12.91 | 12.62 | 12.81 | 1,823,702 | +0.19(+1.54%) |
Dec 16, 2019 | 12.41 | 12.68 | 12.40 | 12.61 | 1,476,694 | +0.26(+2.08%) |
Dec 13, 2019 | 12.26 | 12.37 | 12.22 | 12.35 | 623,265 | +0.15(+1.21%) |
Dec 12, 2019 | 12.14 | 12.27 | 12.12 | 12.21 | 629,006 | +0.12(+0.99%) |
Dec 11, 2019 | 12.11 | 12.12 | 12.01 | 12.09 | 561,808 | -0.01(-0.06%) |
Dec 10, 2019 | 12.09 | 12.14 | 12.07 | 12.09 | 1,082,195 | -0.01(-0.06%) |
Dec 09, 2019 | 12.11 | 12.13 | 12.09 | 12.10 | 865,996 | +0.04(+0.35%) |
Dec 06, 2019 | 12.00 | 12.08 | 11.97 | 12.06 | 999,779 | +0.13(+1.12%) |
Dec 05, 2019 | 11.97 | 12.00 | 11.88 | 11.92 | 631,535 | -0.04(-0.35%) |
Dec 04, 2019 | 11.85 | 12.00 | 11.85 | 11.97 | 602,771 | +0.12(+1.01%) |
Dec 03, 2019 | 11.80 | 11.86 | 11.71 | 11.85 | 554,544 | +0.00(+0.00%) |
Dec 02, 2019 | 11.94 | 11.94 | 11.82 | 11.85 | 582,102 | -0.04(-0.35%) |
Nov 29, 2019 | 11.85 | 11.90 | 11.83 | 11.89 | 362,743 | +0.04(+0.36%) |
Nov 27, 2019 | 11.69 | 11.85 | 11.65 | 11.85 | 664,153 | +0.17(+1.45%) |
Nov 26, 2019 | 11.66 | 11.70 | 11.64 | 11.68 | 441,589 | +0.01(+0.12%) |
Nov 25, 2019 | 11.54 | 11.68 | 11.54 | 11.66 | 525,010 | +0.14(+1.22%) |
Nov 22, 2019 | 11.59 | 11.62 | 11.45 | 11.52 | 566,475 | -0.06(-0.55%) |
Nov 21, 2019 | 11.67 | 11.69 | 11.46 | 11.59 | 719,035 | -0.09(-0.78%) |
Nov 20, 2019 | 11.60 | 11.69 | 11.59 | 11.68 | 717,706 | +0.08(+0.73%) |
Nov 19, 2019 | 11.62 | 11.66 | 11.59 | 11.59 | 529,234 | +0.01(+0.12%) |
Nov 18, 2019 | 11.58 | 11.64 | 11.54 | 11.58 | 409,182 | +0.02(+0.18%) |
Nov 15, 2019 | 11.62 | 11.66 | 11.55 | 11.56 | 579,395 | -0.01(-0.06%) |
Nov 14, 2019 | 11.55 | 11.61 | 11.51 | 11.57 | 630,094 | +0.06(+0.55%) |
Nov 13, 2019 | 11.54 | 11.64 | 11.45 | 11.50 | 590,456 | -0.06(-0.55%) |
Nov 12, 2019 | 11.51 | 11.57 | 11.47 | 11.57 | 587,591 | +0.06(+0.49%) |
Nov 11, 2019 | 11.52 | 11.63 | 11.47 | 11.51 | 625,886 | -0.01(-0.12%) |
Nov 08, 2019 | 11.47 | 11.64 | 11.47 | 11.52 | 503,581 | +0.02(+0.18%) |
Nov 07, 2019 | 11.76 | 11.76 | 11.47 | 11.50 | 898,995 | -0.23(-1.98%) |
Nov 06, 2019 | 11.42 | 11.78 | 11.29 | 11.73 | 2,373,094 | +0.51(+4.52%) |
Nov 05, 2019 | 11.33 | 11.52 | 11.20 | 11.23 | 520,525 | -0.01(-0.13%) |
Nov 04, 2019 | 11.26 | 11.31 | 11.21 | 11.24 | 760,949 | +0.04(+0.38%) |
Nov 01, 2019 | 11.19 | 11.22 | 11.17 | 11.20 | 998,076 | +0.04(+0.32%) |
Oct 31, 2019 | 11.19 | 11.21 | 11.13 | 11.16 | 311,668 | -0.02(-0.16%) |
Oct 30, 2019 | 11.22 | 11.22 | 11.16 | 11.18 | 331,067 | -0.03(-0.28%) |
Oct 29, 2019 | 11.25 | 11.26 | 11.16 | 11.21 | 387,785 | -0.05(-0.44%) |
Oct 28, 2019 | 11.26 | 11.40 | 11.23 | 11.26 | 420,976 | +0.07(+0.63%) |
Oct 25, 2019 | 11.29 | 11.30 | 11.16 | 11.19 | 442,958 | -0.08(-0.75%) |
Oct 24, 2019 | 11.30 | 11.32 | 11.19 | 11.28 | 436,791 | +0.01(+0.13%) |
Oct 23, 2019 | 11.31 | 11.35 | 11.25 | 11.26 | 433,602 | -0.04(-0.37%) |
Oct 22, 2019 | 11.33 | 11.40 | 11.29 | 11.30 | 356,670 | -0.01(-0.06%) |
Oct 21, 2019 | 11.18 | 11.45 | 11.18 | 11.31 | 956,889 | +0.16(+1.45%) |
Oct 18, 2019 | 11.08 | 11.19 | 11.08 | 11.15 | 350,107 | +0.07(+0.64%) |
Oct 17, 2019 | 11.02 | 11.11 | 10.98 | 11.08 | 343,057 | +0.11(+0.96%) |
Oct 16, 2019 | 10.98 | 11.03 | 10.97 | 10.97 | 466,821 | +0.01(+0.06%) |
Oct 15, 2019 | 10.90 | 11.05 | 10.90 | 10.97 | 362,929 | +0.07(+0.65%) |
Oct 14, 2019 | 10.95 | 11.00 | 10.90 | 10.90 | 282,011 | -0.08(-0.71%) |
Oct 11, 2019 | 11.06 | 11.11 | 10.97 | 10.97 | 573,290 | +0.01(+0.06%) |
Oct 10, 2019 | 10.99 | 11.08 | 10.97 | 10.97 | 403,114 | +0.00(+0.00%) |
Oct 09, 2019 | 10.90 | 11.02 | 10.90 | 10.97 | 466,368 | +0.11(+1.04%) |
Oct 08, 2019 | 10.97 | 11.02 | 10.85 | 10.85 | 490,728 | -0.15(-1.34%) |
Oct 07, 2019 | 10.93 | 11.01 | 10.84 | 11.00 | 561,996 | +0.11(+1.03%) |
Oct 04, 2019 | 10.79 | 10.89 | 10.79 | 10.89 | 501,735 | +0.10(+0.91%) |
Oct 03, 2019 | 10.85 | 11.02 | 10.76 | 10.79 | 629,276 | -0.07(-0.65%) |
Oct 02, 2019 | 11.14 | 11.16 | 10.69 | 10.86 | 1,001,665 | -0.34(-3.02%) |
Oct 01, 2019 | 11.33 | 11.40 | 11.18 | 11.20 | 457,035 | -0.13(-1.18%) |
Sep 30, 2019 | 11.45 | 11.52 | 11.33 | 11.33 | 337,248 | -0.07(-0.65%) |
Sep 27, 2019 | 11.50 | 11.57 | 11.39 | 11.41 | 296,725 | -0.11(-0.95%) |
Sep 26, 2019 | 11.50 | 11.55 | 11.48 | 11.52 | 307,773 | +0.02(+0.18%) |
Sep 25, 2019 | 11.50 | 11.53 | 11.41 | 11.50 | 286,352 | +0.01(+0.12%) |
Sep 24, 2019 | 11.67 | 11.71 | 11.47 | 11.48 | 542,758 | -0.11(-0.91%) |
Sep 23, 2019 | 11.62 | 11.67 | 11.57 | 11.59 | 431,150 | -0.08(-0.72%) |
Sep 20, 2019 | 11.57 | 11.70 | 11.55 | 11.67 | 575,278 | +0.12(+1.04%) |
Sep 19, 2019 | 11.65 | 11.73 | 11.52 | 11.55 | 589,698 | -0.05(-0.42%) |
Sep 18, 2019 | 11.58 | 11.64 | 11.56 | 11.60 | 585,945 | -0.01(-0.12%) |
Sep 17, 2019 | 11.54 | 11.62 | 11.43 | 11.61 | 640,861 | +0.09(+0.77%) |
Sep 16, 2019 | 11.59 | 11.66 | 11.46 | 11.53 | 566,001 | -0.12(-1.00%) |
Sep 13, 2019 | 11.53 | 11.66 | 11.53 | 11.64 | 551,324 | +0.14(+1.19%) |
Sep 12, 2019 | 11.53 | 11.56 | 11.47 | 11.50 | 332,699 | -0.03(-0.24%) |
Sep 11, 2019 | 11.48 | 11.53 | 11.38 | 11.53 | 337,672 | +0.03(+0.30%) |
Sep 10, 2019 | 11.40 | 11.51 | 11.37 | 11.50 | 404,569 | +0.10(+0.84%) |
Sep 09, 2019 | 11.25 | 11.40 | 11.24 | 11.40 | 379,879 | +0.19(+1.71%) |
Sep 06, 2019 | 11.24 | 11.25 | 11.20 | 11.21 | 206,381 | -0.03(-0.31%) |
Sep 05, 2019 | 11.28 | 11.30 | 11.23 | 11.24 | 308,575 | +0.02(+0.18%) |
Sep 04, 2019 | 11.26 | 11.29 | 11.20 | 11.22 | 353,513 | +0.03(+0.31%) |
Sep 03, 2019 | 11.18 | 11.20 | 11.12 | 11.19 | 383,098 | -0.02(-0.18%) |
Aug 30, 2019 | 11.29 | 11.29 | 11.15 | 11.21 | 301,186 | -0.03(-0.31%) |
Aug 29, 2019 | 11.19 | 11.25 | 11.17 | 11.24 | 216,439 | +0.10(+0.92%) |
Aug 28, 2019 | 11.11 | 11.16 | 11.02 | 11.14 | 276,480 | +0.02(+0.19%) |
Aug 27, 2019 | 11.18 | 11.21 | 11.08 | 11.12 | 383,797 | -0.05(-0.49%) |
Aug 26, 2019 | 11.16 | 11.20 | 11.13 | 11.18 | 284,251 | +0.08(+0.68%) |
Aug 23, 2019 | 11.20 | 11.20 | 11.05 | 11.10 | 426,619 | -0.08(-0.74%) |
Aug 22, 2019 | 11.26 | 11.29 | 11.14 | 11.18 | 285,257 | -0.05(-0.43%) |
Aug 21, 2019 | 11.21 | 11.29 | 11.18 | 11.23 | 356,024 | +0.08(+0.74%) |
Aug 20, 2019 | 11.18 | 11.24 | 11.13 | 11.15 | 404,421 | -0.03(-0.31%) |
Aug 19, 2019 | 11.07 | 11.21 | 11.05 | 11.18 | 564,302 | +0.18(+1.62%) |
Aug 16, 2019 | 10.90 | 11.06 | 10.90 | 11.00 | 502,463 | +0.15(+1.39%) |
Aug 15, 2019 | 10.95 | 11.03 | 10.84 | 10.85 | 580,595 | -0.05(-0.44%) |
Aug 14, 2019 | 11.02 | 11.05 | 10.88 | 10.90 | 557,554 | -0.21(-1.85%) |
Aug 13, 2019 | 10.99 | 11.17 | 10.99 | 11.11 | 403,175 | +0.14(+1.31%) |
Aug 12, 2019 | 11.09 | 11.09 | 10.95 | 10.96 | 505,661 | -0.13(-1.17%) |
Aug 09, 2019 | 11.20 | 11.22 | 11.09 | 11.09 | 387,968 | -0.10(-0.92%) |
Aug 08, 2019 | 11.05 | 11.20 | 10.94 | 11.20 | 907,107 | +0.15(+1.37%) |
Aug 07, 2019 | 10.76 | 11.06 | 10.70 | 11.05 | 971,344 | +0.02(+0.19%) |
Aug 06, 2019 | 10.95 | 11.06 | 10.93 | 11.02 | 550,285 | +0.16(+1.45%) |
Aug 05, 2019 | 11.04 | 11.07 | 10.83 | 10.87 | 771,255 | -0.23(-2.04%) |
Aug 02, 2019 | 11.11 | 11.11 | 11.02 | 11.09 | 543,302 | -0.01(-0.12%) |
Aug 01, 2019 | 11.22 | 11.24 | 11.07 | 11.11 | 613,248 | -0.10(-0.92%) |
Jul 31, 2019 | 11.39 | 11.40 | 11.16 | 11.21 | 505,085 | -0.19(-1.62%) |
Jul 30, 2019 | 11.24 | 11.41 | 11.19 | 11.39 | 472,869 | +0.14(+1.22%) |
Jul 29, 2019 | 11.34 | 11.38 | 11.24 | 11.26 | 347,270 | -0.07(-0.61%) |
Jul 26, 2019 | 11.32 | 11.39 | 11.32 | 11.33 | 552,928 | -0.01(-0.06%) |
Jul 25, 2019 | 11.39 | 11.40 | 11.32 | 11.33 | 320,163 | -0.04(-0.36%) |
Jul 24, 2019 | 11.27 | 11.38 | 11.25 | 11.37 | 297,977 | +0.10(+0.85%) |
Jul 23, 2019 | 11.18 | 11.29 | 11.17 | 11.28 | 276,901 | +0.10(+0.86%) |
Jul 22, 2019 | 11.20 | 11.21 | 11.14 | 11.18 | 188,927 | -0.02(-0.18%) |
Jul 19, 2019 | 11.22 | 11.26 | 11.18 | 11.20 | 234,531 | +0.02(+0.18%) |
Jul 18, 2019 | 11.15 | 11.20 | 11.11 | 11.18 | 419,312 | +0.03(+0.25%) |
Jul 17, 2019 | 11.24 | 11.27 | 11.13 | 11.16 | 284,939 | -0.07(-0.61%) |
Jul 16, 2019 | 11.26 | 11.34 | 11.22 | 11.22 | 394,212 | -0.04(-0.37%) |
Jul 15, 2019 | 11.21 | 11.27 | 11.20 | 11.26 | 292,502 | +0.05(+0.49%) |
Jul 12, 2019 | 11.23 | 11.26 | 11.15 | 11.21 | 505,817 | -0.02(-0.18%) |
Jul 11, 2019 | 11.27 | 11.29 | 11.20 | 11.23 | 511,700 | -0.05(-0.49%) |
Jul 10, 2019 | 11.24 | 11.30 | 11.22 | 11.29 | 448,452 | +0.10(+0.86%) |
Jul 09, 2019 | 11.15 | 11.22 | 11.11 | 11.19 | 746,816 | +0.04(+0.37%) |
Jul 08, 2019 | 11.04 | 11.18 | 11.03 | 11.15 | 625,182 | +0.11(+0.99%) |
Jul 05, 2019 | 11.10 | 11.13 | 11.02 | 11.04 | 515,735 | -0.06(-0.56%) |
Jul 03, 2019 | 10.98 | 11.12 | 10.98 | 11.10 | 366,674 | +0.18(+1.63%) |
Jul 02, 2019 | 10.87 | 11.01 | 10.87 | 10.92 | 497,313 | +0.07(+0.63%) |
Jul 01, 2019 | 10.88 | 10.95 | 10.83 | 10.85 | 325,298 | +0.02(+0.19%) |
Jun 28, 2019 | 10.72 | 10.87 | 10.72 | 10.83 | 400,512 | +0.13(+1.22%) |
Jun 27, 2019 | 10.66 | 10.76 | 10.61 | 10.70 | 510,711 | +0.07(+0.65%) |
Jun 26, 2019 | 10.73 | 10.78 | 10.63 | 10.63 | 558,451 | -0.11(-1.02%) |
Jun 25, 2019 | 10.85 | 10.88 | 10.74 | 10.74 | 390,168 | -0.10(-0.95%) |
Jun 24, 2019 | 10.97 | 11.02 | 10.84 | 10.85 | 398,534 | -0.08(-0.69%) |
Jun 21, 2019 | 10.82 | 10.98 | 10.82 | 10.92 | 426,328 | +0.08(+0.70%) |
Jun 20, 2019 | 11.02 | 11.05 | 10.81 | 10.85 | 576,295 | -0.14(-1.25%) |
Jun 19, 2019 | 11.01 | 11.05 | 10.94 | 10.98 | 829,821 | +0.02(+0.19%) |
Jun 18, 2019 | 10.90 | 11.02 | 10.89 | 10.96 | 874,546 | +0.09(+0.86%) |
Jun 17, 2019 | 10.90 | 10.92 | 10.81 | 10.87 | 563,122 | +0.01(+0.06%) |
Jun 14, 2019 | 10.92 | 10.94 | 10.83 | 10.86 | 444,624 | -0.05(-0.49%) |
Jun 13, 2019 | 10.80 | 10.96 | 10.80 | 10.92 | 646,344 | +0.11(+1.05%) |
Jun 12, 2019 | 10.77 | 10.80 | 10.70 | 10.80 | 412,255 | +0.03(+0.25%) |
Jun 11, 2019 | 10.74 | 10.82 | 10.72 | 10.78 | 486,910 | +0.03(+0.25%) |
Jun 10, 2019 | 10.75 | 10.80 | 10.72 | 10.75 | 588,818 | +0.01(+0.06%) |
Jun 07, 2019 | 10.70 | 10.76 | 10.68 | 10.74 | 384,941 | +0.05(+0.44%) |
Jun 06, 2019 | 10.64 | 10.72 | 10.64 | 10.70 | 399,290 | +0.03(+0.25%) |
Jun 05, 2019 | 10.61 | 10.68 | 10.61 | 10.67 | 477,545 | +0.05(+0.50%) |
Jun 04, 2019 | 10.52 | 10.66 | 10.47 | 10.62 | 490,526 | +0.15(+1.40%) |