Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.348 | 8.613 | 8.196 | 8.309 | 1,813,247 | -0.04(-0.48%) |
Mar 30, 2020 | 8.322 | 8.454 | 8.084 | 8.348 | 2,650,467 | -0.08(-0.94%) |
Mar 27, 2020 | 8.329 | 8.639 | 7.971 | 8.428 | 2,603,081 | +0.05(+0.55%) |
Mar 26, 2020 | 8.084 | 9.331 | 8.084 | 8.382 | 2,344,587 | +0.39(+4.93%) |
Mar 25, 2020 | 7.277 | 8.547 | 7.184 | 7.988 | 2,297,022 | +0.81(+11.29%) |
Mar 24, 2020 | 6.754 | 7.773 | 6.754 | 7.178 | 1,715,216 | +0.71(+10.94%) |
Mar 23, 2020 | 7.244 | 7.244 | 6.450 | 6.470 | 3,519,901 | -0.91(-12.37%) |
Mar 20, 2020 | 7.694 | 8.157 | 7.290 | 7.383 | 2,954,391 | -0.28(-3.63%) |
Mar 19, 2020 | 6.628 | 7.780 | 6.615 | 7.660 | 3,712,657 | +1.03(+15.45%) |
Mar 18, 2020 | 8.004 | 8.028 | 6.549 | 6.635 | 3,772,852 | -1.40(-17.38%) |
Mar 17, 2020 | 8.931 | 8.931 | 7.998 | 8.031 | 3,722,120 | -0.79(-8.93%) |
Mar 16, 2020 | 9.096 | 9.421 | 8.520 | 8.818 | 1,819,330 | -1.30(-12.82%) |
Mar 13, 2020 | 10.25 | 10.49 | 9.612 | 10.11 | 1,881,414 | +0.30(+3.03%) |
Mar 12, 2020 | 10.37 | 10.41 | 9.605 | 9.817 | 3,140,321 | -0.83(-7.83%) |
Mar 11, 2020 | 10.76 | 10.89 | 10.64 | 10.65 | 2,174,886 | -0.31(-2.84%) |
Mar 10, 2020 | 11.25 | 11.44 | 10.74 | 10.96 | 2,192,577 | -0.13(-1.13%) |
Mar 09, 2020 | 10.92 | 11.13 | 10.58 | 11.09 | 2,506,970 | -0.25(-2.22%) |
Mar 06, 2020 | 11.05 | 11.35 | 10.95 | 11.34 | 1,801,447 | +0.07(+0.59%) |
Mar 05, 2020 | 11.11 | 11.34 | 11.11 | 11.27 | 1,016,054 | -0.02(-0.18%) |
Mar 04, 2020 | 11.27 | 11.36 | 11.16 | 11.29 | 809,815 | +0.18(+1.64%) |
Mar 03, 2020 | 11.14 | 11.31 | 11.00 | 11.11 | 1,943,762 | +0.03(+0.23%) |
Mar 02, 2020 | 10.92 | 11.12 | 10.85 | 11.08 | 2,062,767 | +0.27(+2.52%) |
Feb 28, 2020 | 10.90 | 10.94 | 10.60 | 10.81 | 3,215,057 | -0.26(-2.32%) |
Feb 27, 2020 | 11.34 | 11.44 | 11.07 | 11.07 | 1,848,628 | -0.36(-3.15%) |
Feb 26, 2020 | 11.42 | 11.54 | 11.35 | 11.43 | 1,369,027 | +0.03(+0.23%) |
Feb 25, 2020 | 11.82 | 11.84 | 11.34 | 11.40 | 1,447,718 | -0.45(-3.78%) |
Feb 24, 2020 | 11.84 | 11.94 | 11.80 | 11.85 | 772,826 | -0.09(-0.76%) |
Feb 21, 2020 | 11.97 | 11.99 | 11.78 | 11.94 | 1,095,877 | -0.05(-0.38%) |
Feb 20, 2020 | 11.95 | 12.00 | 11.95 | 11.99 | 597,224 | +0.06(+0.49%) |
Feb 19, 2020 | 11.99 | 12.01 | 11.93 | 11.93 | 572,140 | -0.03(-0.27%) |
Feb 18, 2020 | 11.99 | 12.01 | 11.95 | 11.96 | 812,359 | -0.03(-0.22%) |
Feb 14, 2020 | 11.98 | 12.00 | 11.96 | 11.99 | 719,593 | +0.02(+0.16%) |
Feb 13, 2020 | 11.89 | 11.99 | 11.89 | 11.97 | 1,093,192 | +0.07(+0.63%) |
Feb 12, 2020 | 11.84 | 11.93 | 11.82 | 11.89 | 665,639 | +0.04(+0.30%) |
Feb 11, 2020 | 11.84 | 11.91 | 11.82 | 11.86 | 622,020 | +0.05(+0.41%) |
Feb 10, 2020 | 11.88 | 11.90 | 11.68 | 11.81 | 1,099,135 | -0.14(-1.17%) |
Feb 07, 2020 | 11.94 | 12.00 | 11.92 | 11.95 | 1,492,963 | +0.01(+0.11%) |
Feb 06, 2020 | 11.99 | 12.01 | 11.93 | 11.93 | 1,176,469 | -0.01(-0.05%) |
Feb 05, 2020 | 11.97 | 12.01 | 11.92 | 11.94 | 951,928 | +0.04(+0.33%) |
Feb 04, 2020 | 11.99 | 12.02 | 11.90 | 11.90 | 900,548 | -0.08(-0.65%) |
Feb 03, 2020 | 11.96 | 12.00 | 11.95 | 11.98 | 601,675 | +0.03(+0.27%) |
Jan 31, 2020 | 11.93 | 12.02 | 11.92 | 11.95 | 1,265,066 | +0.01(+0.11%) |
Jan 30, 2020 | 11.95 | 11.96 | 11.90 | 11.93 | 689,698 | -0.02(-0.16%) |
Jan 29, 2020 | 11.95 | 11.99 | 11.91 | 11.95 | 609,389 | +0.01(+0.05%) |
Jan 28, 2020 | 11.97 | 11.97 | 11.90 | 11.95 | 640,316 | +0.01(+0.05%) |
Jan 27, 2020 | 11.95 | 11.95 | 11.86 | 11.94 | 442,081 | -0.02(-0.16%) |
Jan 24, 2020 | 11.97 | 12.01 | 11.95 | 11.96 | 575,366 | -0.03(-0.22%) |
Jan 23, 2020 | 11.95 | 12.01 | 11.92 | 11.99 | 665,694 | +0.04(+0.30%) |
Jan 22, 2020 | 11.99 | 12.01 | 11.93 | 11.95 | 345,409 | -0.01(-0.08%) |
Jan 21, 2020 | 11.94 | 11.99 | 11.91 | 11.96 | 634,441 | +0.02(+0.16%) |
Jan 17, 2020 | 11.91 | 11.94 | 11.90 | 11.94 | 601,407 | +0.04(+0.33%) |
Jan 16, 2020 | 11.94 | 11.94 | 11.89 | 11.90 | 878,212 | -0.02(-0.16%) |
Jan 15, 2020 | 11.88 | 11.93 | 11.88 | 11.92 | 1,183,789 | +0.02(+0.16%) |
Jan 14, 2020 | 11.93 | 11.97 | 11.87 | 11.90 | 955,221 | -0.03(-0.22%) |
Jan 13, 2020 | 11.83 | 11.94 | 11.82 | 11.93 | 1,025,570 | +0.06(+0.49%) |
Jan 10, 2020 | 11.80 | 11.90 | 11.77 | 11.87 | 770,750 | +0.05(+0.38%) |
Jan 09, 2020 | 11.79 | 11.86 | 11.79 | 11.82 | 1,187,059 | +0.03(+0.22%) |
Jan 08, 2020 | 11.85 | 11.87 | 11.79 | 11.80 | 806,163 | -0.02(-0.17%) |
Jan 07, 2020 | 11.80 | 11.95 | 11.79 | 11.82 | 854,045 | -0.03(-0.27%) |
Jan 06, 2020 | 11.91 | 11.93 | 11.83 | 11.85 | 717,883 | -0.03(-0.27%) |
Jan 03, 2020 | 11.91 | 11.93 | 11.84 | 11.88 | 547,938 | -0.03(-0.22%) |
Jan 02, 2020 | 11.97 | 11.99 | 11.88 | 11.91 | 844,057 | -0.07(-0.57%) |
Dec 31, 2019 | 12.04 | 12.06 | 11.97 | 11.98 | 2,966,975 | -0.05(-0.40%) |
Dec 30, 2019 | 12.03 | 12.05 | 11.96 | 12.03 | 1,492,766 | +0.04(+0.33%) |
Dec 27, 2019 | 11.90 | 12.08 | 11.88 | 11.99 | 1,281,708 | +0.08(+0.71%) |
Dec 26, 2019 | 11.84 | 11.92 | 11.83 | 11.90 | 1,586,796 | +0.05(+0.38%) |
Dec 24, 2019 | 11.88 | 11.88 | 11.82 | 11.86 | 438,073 | +0.00(+0.00%) |
Dec 23, 2019 | 11.82 | 11.92 | 11.80 | 11.86 | 1,615,652 | +0.05(+0.38%) |
Dec 20, 2019 | 11.79 | 11.84 | 11.76 | 11.81 | 1,987,434 | +0.05(+0.39%) |
Dec 19, 2019 | 11.82 | 11.84 | 11.75 | 11.77 | 811,399 | +0.00(+0.00%) |
Dec 18, 2019 | 11.77 | 11.81 | 11.67 | 11.77 | 1,096,697 | +0.01(+0.11%) |
Dec 17, 2019 | 11.73 | 11.79 | 11.69 | 11.75 | 1,185,961 | +0.01(+0.11%) |
Dec 16, 2019 | 11.68 | 11.77 | 11.68 | 11.74 | 1,500,927 | +0.02(+0.17%) |
Dec 13, 2019 | 11.66 | 11.74 | 11.64 | 11.72 | 933,622 | +0.03(+0.28%) |
Dec 12, 2019 | 11.67 | 11.74 | 11.62 | 11.69 | 896,243 | +0.04(+0.33%) |
Dec 11, 2019 | 11.62 | 11.70 | 11.59 | 11.65 | 672,128 | +0.08(+0.67%) |
Dec 10, 2019 | 11.53 | 11.59 | 11.50 | 11.57 | 790,095 | +0.03(+0.27%) |
Dec 09, 2019 | 11.58 | 11.64 | 11.54 | 11.54 | 793,272 | +0.00(+0.00%) |
Dec 06, 2019 | 11.51 | 11.60 | 11.50 | 11.54 | 840,741 | +0.08(+0.66%) |
Dec 05, 2019 | 11.50 | 11.54 | 11.44 | 11.46 | 612,960 | -0.02(-0.17%) |
Dec 04, 2019 | 11.45 | 11.54 | 11.45 | 11.48 | 738,629 | +0.02(+0.17%) |
Dec 03, 2019 | 11.51 | 11.57 | 11.38 | 11.46 | 676,303 | -0.06(-0.49%) |
Dec 02, 2019 | 11.70 | 11.70 | 11.48 | 11.52 | 1,023,465 | -0.09(-0.82%) |
Nov 29, 2019 | 11.55 | 11.67 | 11.55 | 11.62 | 739,422 | +0.07(+0.60%) |
Nov 27, 2019 | 11.54 | 11.56 | 11.48 | 11.55 | 769,929 | +0.01(+0.11%) |
Nov 26, 2019 | 11.53 | 11.58 | 11.47 | 11.53 | 980,304 | +0.03(+0.27%) |
Nov 25, 2019 | 11.50 | 11.55 | 11.45 | 11.50 | 943,123 | +0.04(+0.33%) |
Nov 22, 2019 | 11.50 | 11.50 | 11.42 | 11.46 | 711,919 | +0.03(+0.22%) |
Nov 21, 2019 | 11.44 | 11.46 | 11.34 | 11.44 | 891,706 | +0.03(+0.22%) |
Nov 20, 2019 | 11.49 | 11.50 | 11.38 | 11.41 | 1,226,213 | -0.04(-0.33%) |
Nov 19, 2019 | 11.26 | 11.58 | 11.25 | 11.45 | 3,973,226 | +0.18(+1.63%) |
Nov 18, 2019 | 11.24 | 11.32 | 11.24 | 11.27 | 881,174 | +0.03(+0.23%) |
Nov 15, 2019 | 11.25 | 11.28 | 11.22 | 11.24 | 427,720 | +0.00(+0.00%) |
Nov 14, 2019 | 11.22 | 11.27 | 11.21 | 11.24 | 502,232 | +0.01(+0.11%) |
Nov 13, 2019 | 11.23 | 11.26 | 11.22 | 11.23 | 353,663 | -0.02(-0.17%) |
Nov 12, 2019 | 11.25 | 11.27 | 11.22 | 11.25 | 511,485 | -0.01(-0.06%) |
Nov 11, 2019 | 11.25 | 11.26 | 11.24 | 11.25 | 311,249 | +0.00(+0.00%) |
Nov 08, 2019 | 11.26 | 11.28 | 11.22 | 11.25 | 696,429 | +0.03(+0.28%) |
Nov 07, 2019 | 11.27 | 11.29 | 11.14 | 11.22 | 773,885 | -0.03(-0.28%) |
Nov 06, 2019 | 11.20 | 11.26 | 11.17 | 11.25 | 815,292 | +0.06(+0.51%) |
Nov 05, 2019 | 11.24 | 11.25 | 11.18 | 11.20 | 490,606 | -0.04(-0.39%) |
Nov 04, 2019 | 11.32 | 11.32 | 11.21 | 11.24 | 628,401 | -0.01(-0.06%) |
Nov 01, 2019 | 11.28 | 11.33 | 11.20 | 11.25 | 663,868 | -0.02(-0.17%) |
Oct 31, 2019 | 11.26 | 11.32 | 11.17 | 11.27 | 835,913 | +0.01(+0.06%) |
Oct 30, 2019 | 11.29 | 11.32 | 11.22 | 11.26 | 573,933 | -0.04(-0.39%) |
Oct 29, 2019 | 11.32 | 11.32 | 11.29 | 11.31 | 276,896 | -0.02(-0.17%) |
Oct 28, 2019 | 11.31 | 11.34 | 11.26 | 11.32 | 596,852 | +0.04(+0.39%) |
Oct 25, 2019 | 11.31 | 11.32 | 11.27 | 11.28 | 337,466 | -0.03(-0.28%) |
Oct 24, 2019 | 11.32 | 11.35 | 11.26 | 11.31 | 454,975 | +0.03(+0.22%) |
Oct 23, 2019 | 11.23 | 11.30 | 11.17 | 11.29 | 470,598 | +0.07(+0.62%) |
Oct 22, 2019 | 11.32 | 11.34 | 11.20 | 11.22 | 811,071 | -0.07(-0.62%) |
Oct 21, 2019 | 11.34 | 11.38 | 11.27 | 11.29 | 788,632 | -0.06(-0.50%) |
Oct 18, 2019 | 11.36 | 11.38 | 11.32 | 11.34 | 1,063,295 | -0.02(-0.17%) |
Oct 17, 2019 | 11.39 | 11.39 | 11.34 | 11.36 | 1,262,845 | +0.00(+0.00%) |
Oct 16, 2019 | 11.33 | 11.39 | 11.30 | 11.36 | 1,938,245 | +0.03(+0.28%) |
Oct 15, 2019 | 11.36 | 11.37 | 11.31 | 11.33 | 855,256 | -0.01(-0.06%) |
Oct 14, 2019 | 11.33 | 11.36 | 11.32 | 11.34 | 558,054 | -0.02(-0.17%) |
Oct 11, 2019 | 11.38 | 11.39 | 11.32 | 11.36 | 1,509,352 | +0.03(+0.28%) |
Oct 10, 2019 | 11.24 | 11.37 | 11.24 | 11.32 | 1,644,223 | +0.10(+0.90%) |
Oct 09, 2019 | 11.24 | 11.29 | 11.22 | 11.22 | 261,290 | -0.03(-0.31%) |
Oct 08, 2019 | 11.29 | 11.33 | 11.24 | 11.26 | 434,893 | -0.06(-0.53%) |
Oct 07, 2019 | 11.32 | 11.37 | 11.30 | 11.32 | 449,966 | -0.01(-0.06%) |
Oct 04, 2019 | 11.30 | 11.42 | 11.30 | 11.32 | 957,076 | +0.04(+0.39%) |
Oct 03, 2019 | 11.51 | 11.58 | 10.76 | 11.28 | 2,893,674 | -0.22(-1.93%) |
Oct 02, 2019 | 11.73 | 11.73 | 11.41 | 11.50 | 736,215 | -0.24(-2.05%) |
Oct 01, 2019 | 11.93 | 11.93 | 11.66 | 11.74 | 498,674 | -0.18(-1.49%) |
Sep 30, 2019 | 11.93 | 11.99 | 11.87 | 11.92 | 1,015,473 | -0.03(-0.21%) |
Sep 27, 2019 | 12.07 | 12.11 | 11.85 | 11.94 | 862,238 | -0.06(-0.47%) |
Sep 26, 2019 | 11.91 | 12.09 | 11.89 | 12.00 | 468,148 | +0.06(+0.53%) |
Sep 25, 2019 | 12.01 | 12.05 | 11.85 | 11.94 | 383,208 | -0.04(-0.37%) |
Sep 24, 2019 | 12.01 | 12.05 | 11.91 | 11.98 | 589,541 | +0.01(+0.11%) |
Sep 23, 2019 | 11.96 | 12.05 | 11.91 | 11.97 | 395,621 | +0.01(+0.11%) |
Sep 20, 2019 | 11.86 | 11.98 | 11.82 | 11.96 | 602,065 | +0.12(+1.02%) |
Sep 19, 2019 | 11.90 | 12.00 | 11.78 | 11.84 | 1,457,730 | -0.02(-0.16%) |
Sep 18, 2019 | 11.79 | 11.89 | 11.70 | 11.86 | 248,738 | +0.03(+0.21%) |
Sep 17, 2019 | 11.84 | 11.86 | 11.79 | 11.83 | 361,168 | -0.01(-0.11%) |
Sep 16, 2019 | 11.84 | 11.92 | 11.77 | 11.84 | 354,592 | -0.01(-0.11%) |
Sep 13, 2019 | 11.75 | 11.89 | 11.74 | 11.86 | 305,695 | +0.12(+1.02%) |
Sep 12, 2019 | 11.75 | 11.78 | 11.70 | 11.74 | 295,797 | -0.03(-0.22%) |
Sep 11, 2019 | 11.74 | 11.81 | 11.72 | 11.76 | 255,752 | +0.01(+0.11%) |
Sep 10, 2019 | 11.70 | 11.78 | 11.70 | 11.75 | 193,286 | +0.05(+0.43%) |
Sep 09, 2019 | 11.68 | 11.75 | 11.67 | 11.70 | 276,600 | +0.02(+0.16%) |
Sep 06, 2019 | 11.67 | 11.70 | 11.62 | 11.68 | 272,344 | +0.00(+0.00%) |
Sep 05, 2019 | 11.70 | 11.82 | 11.65 | 11.68 | 348,712 | +0.03(+0.27%) |
Sep 04, 2019 | 11.69 | 11.73 | 11.60 | 11.65 | 207,444 | -0.03(-0.27%) |
Sep 03, 2019 | 11.72 | 11.75 | 11.63 | 11.68 | 192,125 | -0.09(-0.75%) |
Aug 30, 2019 | 11.85 | 11.86 | 11.72 | 11.77 | 217,812 | -0.06(-0.54%) |
Aug 29, 2019 | 11.75 | 11.84 | 11.75 | 11.83 | 211,981 | +0.09(+0.75%) |
Aug 28, 2019 | 11.72 | 11.77 | 11.70 | 11.74 | 202,911 | +0.01(+0.05%) |
Aug 27, 2019 | 11.79 | 11.81 | 11.72 | 11.74 | 151,505 | -0.06(-0.54%) |
Aug 26, 2019 | 11.74 | 11.86 | 11.74 | 11.80 | 129,203 | +0.07(+0.59%) |
Aug 23, 2019 | 11.85 | 11.87 | 11.72 | 11.73 | 223,502 | -0.11(-0.96%) |
Aug 22, 2019 | 11.90 | 11.94 | 11.81 | 11.84 | 135,383 | -0.02(-0.16%) |
Aug 21, 2019 | 11.88 | 11.93 | 11.85 | 11.86 | 144,894 | +0.04(+0.37%) |
Aug 20, 2019 | 11.73 | 11.88 | 11.70 | 11.82 | 228,489 | +0.11(+0.97%) |
Aug 19, 2019 | 11.66 | 11.80 | 11.62 | 11.70 | 277,417 | +0.10(+0.87%) |
Aug 16, 2019 | 11.56 | 11.62 | 11.46 | 11.60 | 208,170 | +0.17(+1.49%) |
Aug 15, 2019 | 11.46 | 11.51 | 11.38 | 11.43 | 168,854 | +0.01(+0.11%) |
Aug 14, 2019 | 11.59 | 11.59 | 11.39 | 11.42 | 255,669 | -0.18(-1.55%) |
Aug 13, 2019 | 11.46 | 11.61 | 11.45 | 11.60 | 228,935 | +0.13(+1.14%) |
Aug 12, 2019 | 11.27 | 11.48 | 11.22 | 11.47 | 257,974 | +0.19(+1.71%) |
Aug 09, 2019 | 11.37 | 11.38 | 11.28 | 11.28 | 200,435 | -0.09(-0.82%) |
Aug 08, 2019 | 11.25 | 11.69 | 11.16 | 11.37 | 301,622 | +0.19(+1.67%) |
Aug 07, 2019 | 11.17 | 11.20 | 11.05 | 11.18 | 167,258 | -0.04(-0.33%) |
Aug 06, 2019 | 11.30 | 11.43 | 11.16 | 11.22 | 364,772 | -0.02(-0.22%) |
Aug 05, 2019 | 11.30 | 11.36 | 11.24 | 11.25 | 198,817 | -0.11(-0.99%) |
Aug 02, 2019 | 11.35 | 11.41 | 11.28 | 11.36 | 150,567 | +0.04(+0.33%) |
Aug 01, 2019 | 11.31 | 11.37 | 11.26 | 11.32 | 244,992 | +0.05(+0.44%) |
Jul 31, 2019 | 11.45 | 11.46 | 11.22 | 11.27 | 250,278 | -0.19(-1.63%) |
Jul 30, 2019 | 11.36 | 11.46 | 11.34 | 11.46 | 72,352 | +0.10(+0.88%) |
Jul 29, 2019 | 11.34 | 11.39 | 11.31 | 11.36 | 174,042 | +0.01(+0.11%) |
Jul 26, 2019 | 11.35 | 11.38 | 11.29 | 11.35 | 135,285 | +0.00(+0.00%) |
Jul 25, 2019 | 11.41 | 11.41 | 11.25 | 11.35 | 243,696 | -0.02(-0.22%) |
Jul 24, 2019 | 11.16 | 11.38 | 11.16 | 11.37 | 213,572 | +0.16(+1.44%) |
Jul 23, 2019 | 11.13 | 11.23 | 11.10 | 11.21 | 263,007 | +0.10(+0.90%) |
Jul 22, 2019 | 11.12 | 11.13 | 11.04 | 11.11 | 196,576 | +0.04(+0.34%) |
Jul 19, 2019 | 11.12 | 11.14 | 11.06 | 11.07 | 139,789 | -0.06(-0.50%) |
Jul 18, 2019 | 11.17 | 11.21 | 11.11 | 11.13 | 143,552 | -0.05(-0.44%) |
Jul 17, 2019 | 11.21 | 11.21 | 11.15 | 11.18 | 166,029 | -0.02(-0.17%) |
Jul 16, 2019 | 11.23 | 11.27 | 11.20 | 11.20 | 201,133 | -0.01(-0.11%) |
Jul 15, 2019 | 11.18 | 11.24 | 11.15 | 11.21 | 220,359 | +0.04(+0.33%) |
Jul 12, 2019 | 11.08 | 11.17 | 11.05 | 11.17 | 213,626 | +0.12(+1.13%) |
Jul 11, 2019 | 11.10 | 11.15 | 11.02 | 11.05 | 202,455 | -0.03(-0.28%) |
Jul 10, 2019 | 11.01 | 11.12 | 10.96 | 11.08 | 241,868 | +0.06(+0.56%) |
Jul 09, 2019 | 11.03 | 11.05 | 10.99 | 11.02 | 277,450 | -0.01(-0.11%) |
Jul 08, 2019 | 11.02 | 11.05 | 11.00 | 11.03 | 330,581 | +0.00(+0.00%) |
Jul 05, 2019 | 11.05 | 11.06 | 11.00 | 11.03 | 114,534 | +0.01(+0.11%) |
Jul 03, 2019 | 11.03 | 11.06 | 10.99 | 11.02 | 245,798 | -0.01(-0.06%) |
Jul 02, 2019 | 11.06 | 11.11 | 11.00 | 11.02 | 131,659 | -0.04(-0.39%) |
Jul 01, 2019 | 11.09 | 11.10 | 11.04 | 11.07 | 449,591 | +0.00(+0.00%) |
Jun 28, 2019 | 11.02 | 11.13 | 11.01 | 11.07 | 449,612 | +0.11(+1.02%) |
Jun 27, 2019 | 10.88 | 11.02 | 10.88 | 10.95 | 378,698 | +0.07(+0.63%) |
Jun 26, 2019 | 11.00 | 11.00 | 10.86 | 10.88 | 299,861 | -0.07(-0.68%) |
Jun 25, 2019 | 10.89 | 11.00 | 10.89 | 10.96 | 288,197 | -0.01(-0.11%) |
Jun 24, 2019 | 11.02 | 11.06 | 10.96 | 10.97 | 163,533 | -0.02(-0.23%) |
Jun 21, 2019 | 10.90 | 11.03 | 10.87 | 11.00 | 574,763 | +0.12(+1.09%) |
Jun 20, 2019 | 11.02 | 11.02 | 10.78 | 10.88 | 265,858 | -0.11(-0.96%) |
Jun 19, 2019 | 10.97 | 11.02 | 10.92 | 10.98 | 278,928 | +0.04(+0.34%) |
Jun 18, 2019 | 10.99 | 11.02 | 10.85 | 10.95 | 460,656 | +0.01(+0.06%) |
Jun 17, 2019 | 11.08 | 11.08 | 10.92 | 10.94 | 394,773 | -0.14(-1.23%) |
Jun 14, 2019 | 11.04 | 11.13 | 11.04 | 11.08 | 395,883 | +0.03(+0.28%) |
Jun 13, 2019 | 10.94 | 11.06 | 10.91 | 11.05 | 256,415 | +0.09(+0.85%) |
Jun 12, 2019 | 10.95 | 10.96 | 10.80 | 10.95 | 244,949 | +0.05(+0.46%) |
Jun 11, 2019 | 10.94 | 10.97 | 10.88 | 10.90 | 157,449 | -0.02(-0.17%) |
Jun 10, 2019 | 10.88 | 10.95 | 10.85 | 10.92 | 278,246 | +0.04(+0.40%) |
Jun 07, 2019 | 10.78 | 10.88 | 10.73 | 10.88 | 681,737 | +0.10(+0.92%) |
Jun 06, 2019 | 10.70 | 10.82 | 10.66 | 10.78 | 413,265 | +0.10(+0.93%) |
Jun 05, 2019 | 10.69 | 10.77 | 10.66 | 10.68 | 438,975 | +0.01(+0.06%) |
Jun 04, 2019 | 10.70 | 10.77 | 10.66 | 10.67 | 430,387 | +0.00(+0.00%) |
Jun 03, 2019 | 10.63 | 10.75 | 10.62 | 10.67 | 529,804 | -0.02(-0.23%) |
May 31, 2019 | 10.79 | 10.84 | 10.65 | 10.70 | 323,130 | -0.13(-1.24%) |
May 30, 2019 | 10.95 | 10.95 | 10.79 | 10.83 | 262,781 | +0.01(+0.11%) |
May 29, 2019 | 10.86 | 10.88 | 10.81 | 10.82 | 184,394 | -0.02(-0.22%) |
May 28, 2019 | 10.83 | 10.87 | 10.82 | 10.84 | 168,891 | -0.01(-0.06%) |
May 24, 2019 | 10.89 | 10.93 | 10.83 | 10.85 | 200,399 | -0.01(-0.06%) |
May 23, 2019 | 10.84 | 10.90 | 10.83 | 10.86 | 208,025 | +0.01(+0.11%) |
May 22, 2019 | 10.86 | 10.94 | 10.81 | 10.84 | 248,767 | -0.05(-0.50%) |
May 21, 2019 | 10.98 | 11.01 | 10.89 | 10.90 | 279,774 | -0.08(-0.72%) |
May 20, 2019 | 10.89 | 11.02 | 10.87 | 10.98 | 140,288 | +0.09(+0.78%) |
May 17, 2019 | 10.92 | 10.95 | 10.89 | 10.89 | 605,787 | +0.01(+0.06%) |
May 16, 2019 | 10.88 | 10.97 | 10.85 | 10.89 | 790,678 | +0.02(+0.22%) |
May 15, 2019 | 10.89 | 10.89 | 10.82 | 10.86 | 246,468 | -0.02(-0.22%) |
May 14, 2019 | 10.91 | 10.94 | 10.87 | 10.89 | 454,945 | -0.04(-0.34%) |
May 13, 2019 | 10.91 | 11.04 | 10.87 | 10.92 | 378,968 | +0.01(+0.11%) |
May 10, 2019 | 10.97 | 11.04 | 10.91 | 10.91 | 394,573 | -0.07(-0.67%) |
May 09, 2019 | 11.08 | 11.10 | 10.97 | 10.98 | 588,915 | -0.10(-0.88%) |
May 08, 2019 | 11.11 | 11.22 | 11.08 | 11.08 | 275,229 | -0.02(-0.16%) |
May 07, 2019 | 11.10 | 11.19 | 11.07 | 11.10 | 344,551 | -0.04(-0.38%) |
May 06, 2019 | 11.14 | 11.21 | 11.13 | 11.14 | 185,711 | -0.03(-0.27%) |
May 03, 2019 | 11.18 | 11.25 | 11.16 | 11.17 | 470,440 | +0.01(+0.11%) |
May 02, 2019 | 11.17 | 11.23 | 11.16 | 11.16 | 296,909 | -0.01(-0.05%) |
May 01, 2019 | 11.28 | 11.28 | 11.16 | 11.17 | 234,297 | -0.08(-0.71%) |
Apr 30, 2019 | 11.19 | 11.26 | 11.13 | 11.25 | 211,299 | +0.01(+0.11%) |
Apr 29, 2019 | 11.16 | 11.24 | 11.12 | 11.24 | 165,574 | +0.08(+0.71%) |
Apr 26, 2019 | 11.12 | 11.16 | 11.10 | 11.16 | 133,053 | +0.04(+0.33%) |
Apr 25, 2019 | 11.13 | 11.19 | 11.05 | 11.12 | 170,421 | -0.02(-0.16%) |
Apr 24, 2019 | 11.14 | 11.20 | 11.10 | 11.14 | 170,867 | +0.00(+0.00%) |
Apr 23, 2019 | 11.07 | 11.17 | 11.06 | 11.14 | 193,127 | +0.07(+0.61%) |
Apr 22, 2019 | 11.11 | 11.13 | 11.04 | 11.07 | 156,552 | -0.03(-0.27%) |
Apr 18, 2019 | 11.12 | 11.13 | 11.08 | 11.10 | 107,655 | +0.01(+0.05%) |
Apr 17, 2019 | 11.15 | 11.15 | 11.06 | 11.09 | 156,370 | -0.06(-0.55%) |
Apr 16, 2019 | 11.09 | 11.17 | 11.02 | 11.16 | 187,610 | +0.09(+0.77%) |
Apr 15, 2019 | 11.10 | 11.11 | 10.95 | 11.07 | 220,436 | -0.02(-0.22%) |
Apr 12, 2019 | 11.04 | 11.09 | 10.98 | 11.09 | 147,801 | +0.07(+0.61%) |
Apr 11, 2019 | 11.06 | 11.08 | 10.99 | 11.03 | 225,803 | -0.06(-0.55%) |
Apr 10, 2019 | 11.09 | 11.12 | 11.03 | 11.09 | 176,135 | +0.00(+0.00%) |
Apr 09, 2019 | 11.09 | 11.12 | 11.08 | 11.09 | 214,631 | -0.02(-0.22%) |
Apr 08, 2019 | 11.07 | 11.13 | 11.07 | 11.11 | 116,181 | +0.02(+0.22%) |
Apr 05, 2019 | 11.06 | 11.11 | 11.03 | 11.09 | 165,006 | +0.05(+0.44%) |
Apr 04, 2019 | 11.01 | 11.06 | 10.99 | 11.04 | 130,368 | +0.06(+0.56%) |
Apr 03, 2019 | 10.98 | 11.01 | 10.97 | 10.98 | 352,915 | +0.02(+0.22%) |
Apr 02, 2019 | 10.95 | 10.99 | 10.93 | 10.95 | 288,977 | +0.01(+0.11%) |