Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.93 | 11.05 | 10.64 | 10.68 | 1,789,798 | -0.40(-3.58%) |
Feb 27, 2020 | 11.42 | 11.42 | 11.04 | 11.07 | 1,163,713 | -0.46(-3.95%) |
Feb 26, 2020 | 11.49 | 11.70 | 11.48 | 11.53 | 578,099 | +0.04(+0.34%) |
Feb 25, 2020 | 11.85 | 11.86 | 11.41 | 11.49 | 787,068 | -0.36(-3.07%) |
Feb 24, 2020 | 11.97 | 11.97 | 11.83 | 11.85 | 358,168 | -0.21(-1.78%) |
Feb 21, 2020 | 12.15 | 12.15 | 12.00 | 12.07 | 569,327 | -0.08(-0.64%) |
Feb 20, 2020 | 12.06 | 12.16 | 12.04 | 12.15 | 390,307 | +0.10(+0.81%) |
Feb 19, 2020 | 11.99 | 12.06 | 11.96 | 12.05 | 273,712 | +0.07(+0.60%) |
Feb 18, 2020 | 11.88 | 11.99 | 11.88 | 11.98 | 357,541 | +0.08(+0.66%) |
Feb 14, 2020 | 11.90 | 11.94 | 11.89 | 11.90 | 415,538 | +0.00(+0.00%) |
Feb 13, 2020 | 11.87 | 11.93 | 11.84 | 11.90 | 355,305 | +0.03(+0.22%) |
Feb 12, 2020 | 11.87 | 11.93 | 11.87 | 11.87 | 382,928 | +0.01(+0.11%) |
Feb 11, 2020 | 11.90 | 11.93 | 11.84 | 11.86 | 393,423 | -0.02(-0.16%) |
Feb 10, 2020 | 11.94 | 11.98 | 11.86 | 11.88 | 666,523 | -0.07(-0.60%) |
Feb 07, 2020 | 12.02 | 12.03 | 11.94 | 11.95 | 285,432 | -0.08(-0.70%) |
Feb 06, 2020 | 12.09 | 12.12 | 12.03 | 12.04 | 489,172 | -0.01(-0.05%) |
Feb 05, 2020 | 12.04 | 12.10 | 11.99 | 12.04 | 352,441 | +0.03(+0.22%) |
Feb 04, 2020 | 12.03 | 12.05 | 11.92 | 12.02 | 561,065 | +0.07(+0.54%) |
Feb 03, 2020 | 11.91 | 12.02 | 11.88 | 11.95 | 648,635 | +0.06(+0.49%) |
Jan 31, 2020 | 12.02 | 12.03 | 11.87 | 11.89 | 836,305 | -0.14(-1.14%) |
Jan 30, 2020 | 11.98 | 12.07 | 11.95 | 12.03 | 471,196 | +0.02(+0.16%) |
Jan 29, 2020 | 12.02 | 12.06 | 11.92 | 12.01 | 744,193 | +0.01(+0.05%) |
Jan 28, 2020 | 11.93 | 12.07 | 11.92 | 12.00 | 553,218 | +0.06(+0.49%) |
Jan 27, 2020 | 11.96 | 12.00 | 11.87 | 11.94 | 456,152 | -0.05(-0.38%) |
Jan 24, 2020 | 11.98 | 12.06 | 11.94 | 11.99 | 420,767 | -0.01(-0.05%) |
Jan 23, 2020 | 12.02 | 12.04 | 11.98 | 12.00 | 752,953 | -0.04(-0.32%) |
Jan 22, 2020 | 12.10 | 12.11 | 12.02 | 12.04 | 507,916 | -0.04(-0.32%) |
Jan 21, 2020 | 12.00 | 12.11 | 12.00 | 12.07 | 806,916 | +0.07(+0.60%) |
Jan 17, 2020 | 12.05 | 12.07 | 11.96 | 12.00 | 519,346 | -0.01(-0.11%) |
Jan 16, 2020 | 12.00 | 12.09 | 11.99 | 12.02 | 548,326 | +0.05(+0.38%) |
Jan 15, 2020 | 12.02 | 12.05 | 11.94 | 11.97 | 386,844 | -0.05(-0.38%) |
Jan 14, 2020 | 12.00 | 12.02 | 11.91 | 12.02 | 648,664 | +0.01(+0.11%) |
Jan 13, 2020 | 11.91 | 12.00 | 11.86 | 12.00 | 335,091 | +0.08(+0.71%) |
Jan 10, 2020 | 11.81 | 11.92 | 11.77 | 11.92 | 429,533 | +0.12(+0.99%) |
Jan 09, 2020 | 11.85 | 11.89 | 11.80 | 11.80 | 472,388 | -0.01(-0.11%) |
Jan 08, 2020 | 11.80 | 11.85 | 11.79 | 11.81 | 737,182 | +0.00(+0.00%) |
Jan 07, 2020 | 11.87 | 11.87 | 11.79 | 11.81 | 328,393 | -0.04(-0.33%) |
Jan 06, 2020 | 11.81 | 11.89 | 11.76 | 11.85 | 346,270 | +0.05(+0.39%) |
Jan 03, 2020 | 11.74 | 11.84 | 11.74 | 11.81 | 504,736 | +0.00(+0.00%) |
Jan 02, 2020 | 11.67 | 11.81 | 11.56 | 11.81 | 885,882 | -0.14(-1.20%) |
Dec 31, 2019 | 11.96 | 12.04 | 11.94 | 11.95 | 405,080 | -0.01(-0.11%) |
Dec 30, 2019 | 12.05 | 12.06 | 11.93 | 11.96 | 364,604 | -0.04(-0.32%) |
Dec 27, 2019 | 11.92 | 12.06 | 11.92 | 12.00 | 457,079 | +0.08(+0.69%) |
Dec 26, 2019 | 11.90 | 11.96 | 11.88 | 11.92 | 265,648 | +0.04(+0.37%) |
Dec 24, 2019 | 11.83 | 11.89 | 11.81 | 11.88 | 194,565 | +0.05(+0.43%) |
Dec 23, 2019 | 11.95 | 11.95 | 11.80 | 11.83 | 351,899 | -0.08(-0.69%) |
Dec 20, 2019 | 11.79 | 11.92 | 11.79 | 11.91 | 2,331,167 | +0.13(+1.13%) |
Dec 19, 2019 | 11.75 | 11.79 | 11.73 | 11.77 | 618,848 | +0.05(+0.43%) |
Dec 18, 2019 | 11.73 | 11.75 | 11.67 | 11.72 | 626,374 | +0.02(+0.16%) |
Dec 17, 2019 | 11.66 | 11.72 | 11.65 | 11.70 | 467,916 | +0.07(+0.60%) |
Dec 16, 2019 | 11.72 | 11.77 | 11.62 | 11.63 | 826,410 | -0.08(-0.65%) |
Dec 13, 2019 | 11.65 | 11.72 | 11.56 | 11.71 | 387,086 | +0.06(+0.55%) |
Dec 12, 2019 | 11.63 | 11.70 | 11.62 | 11.65 | 439,809 | +0.03(+0.22%) |
Dec 11, 2019 | 11.67 | 11.69 | 11.58 | 11.62 | 377,563 | -0.06(-0.49%) |
Dec 10, 2019 | 11.72 | 11.74 | 11.63 | 11.68 | 470,068 | -0.04(-0.38%) |
Dec 09, 2019 | 11.66 | 11.76 | 11.63 | 11.72 | 466,085 | +0.06(+0.49%) |
Dec 06, 2019 | 11.67 | 11.69 | 11.63 | 11.67 | 412,252 | +0.06(+0.49%) |
Dec 05, 2019 | 11.62 | 11.63 | 11.53 | 11.61 | 466,318 | +0.01(+0.06%) |
Dec 04, 2019 | 11.55 | 11.62 | 11.55 | 11.60 | 404,230 | +0.06(+0.55%) |
Dec 03, 2019 | 11.51 | 11.56 | 11.48 | 11.54 | 279,653 | +0.00(+0.00%) |
Dec 02, 2019 | 11.59 | 11.61 | 11.53 | 11.54 | 448,288 | -0.01(-0.11%) |
Nov 29, 2019 | 11.57 | 11.58 | 11.51 | 11.55 | 195,823 | +0.01(+0.05%) |
Nov 27, 2019 | 11.48 | 11.55 | 11.47 | 11.55 | 284,691 | +0.10(+0.83%) |
Nov 26, 2019 | 11.53 | 11.56 | 11.40 | 11.45 | 858,264 | -0.06(-0.55%) |
Nov 25, 2019 | 11.49 | 11.54 | 11.47 | 11.51 | 371,234 | +0.06(+0.56%) |
Nov 22, 2019 | 11.44 | 11.48 | 11.39 | 11.45 | 456,764 | -0.02(-0.17%) |
Nov 21, 2019 | 11.48 | 11.55 | 11.46 | 11.47 | 349,135 | -0.01(-0.11%) |
Nov 20, 2019 | 11.47 | 11.55 | 11.44 | 11.48 | 507,356 | -0.01(-0.06%) |
Nov 19, 2019 | 11.53 | 11.57 | 11.48 | 11.49 | 420,245 | +0.01(+0.06%) |
Nov 18, 2019 | 11.47 | 11.53 | 11.46 | 11.48 | 438,152 | -0.03(-0.22%) |
Nov 15, 2019 | 11.51 | 11.53 | 11.47 | 11.51 | 688,607 | +0.01(+0.05%) |
Nov 14, 2019 | 11.48 | 11.56 | 11.48 | 11.50 | 463,639 | +0.01(+0.06%) |
Nov 13, 2019 | 11.55 | 11.56 | 11.46 | 11.49 | 491,821 | -0.06(-0.55%) |
Nov 12, 2019 | 11.52 | 11.59 | 11.49 | 11.56 | 467,413 | +0.01(+0.06%) |
Nov 11, 2019 | 11.49 | 11.62 | 11.49 | 11.55 | 318,974 | +0.03(+0.28%) |
Nov 08, 2019 | 11.48 | 11.63 | 11.48 | 11.52 | 432,542 | -0.03(-0.22%) |
Nov 07, 2019 | 11.58 | 11.69 | 11.47 | 11.55 | 899,175 | -0.09(-0.76%) |
Nov 06, 2019 | 11.74 | 11.79 | 11.58 | 11.63 | 916,105 | -0.19(-1.61%) |
Nov 05, 2019 | 11.84 | 11.91 | 11.79 | 11.83 | 339,234 | -0.01(-0.11%) |
Nov 04, 2019 | 11.88 | 11.88 | 11.77 | 11.84 | 426,211 | +0.00(+0.00%) |
Nov 01, 2019 | 11.84 | 11.91 | 11.82 | 11.84 | 439,305 | +0.01(+0.11%) |
Oct 31, 2019 | 11.86 | 11.89 | 11.76 | 11.83 | 685,648 | -0.06(-0.48%) |
Oct 30, 2019 | 11.90 | 11.91 | 11.83 | 11.88 | 260,178 | -0.01(-0.05%) |
Oct 29, 2019 | 11.83 | 11.95 | 11.80 | 11.89 | 494,988 | +0.06(+0.48%) |
Oct 28, 2019 | 11.77 | 11.86 | 11.77 | 11.83 | 284,258 | +0.08(+0.65%) |
Oct 25, 2019 | 11.77 | 11.81 | 11.73 | 11.76 | 279,972 | +0.02(+0.16%) |
Oct 24, 2019 | 11.81 | 11.84 | 11.73 | 11.74 | 307,202 | -0.10(-0.81%) |
Oct 23, 2019 | 11.82 | 11.84 | 11.77 | 11.83 | 276,089 | +0.04(+0.32%) |
Oct 22, 2019 | 11.77 | 11.83 | 11.73 | 11.79 | 234,338 | +0.02(+0.16%) |
Oct 21, 2019 | 11.77 | 11.83 | 11.75 | 11.77 | 259,605 | +0.03(+0.22%) |
Oct 18, 2019 | 11.64 | 11.76 | 11.63 | 11.75 | 465,258 | +0.08(+0.71%) |
Oct 17, 2019 | 11.65 | 11.67 | 11.62 | 11.67 | 357,891 | +0.06(+0.49%) |
Oct 16, 2019 | 11.67 | 11.71 | 11.60 | 11.61 | 442,028 | -0.06(-0.54%) |
Oct 15, 2019 | 11.56 | 11.69 | 11.55 | 11.67 | 326,830 | +0.11(+0.93%) |
Oct 14, 2019 | 11.58 | 11.58 | 11.52 | 11.56 | 218,230 | -0.03(-0.27%) |
Oct 11, 2019 | 11.58 | 11.66 | 11.58 | 11.60 | 366,953 | +0.07(+0.61%) |
Oct 10, 2019 | 11.52 | 11.59 | 11.51 | 11.53 | 263,655 | +0.03(+0.28%) |
Oct 09, 2019 | 11.58 | 11.60 | 11.48 | 11.49 | 411,769 | -0.07(-0.61%) |
Oct 08, 2019 | 11.58 | 11.60 | 11.53 | 11.56 | 500,846 | -0.03(-0.27%) |
Oct 07, 2019 | 11.60 | 11.65 | 11.57 | 11.60 | 556,911 | +0.00(+0.00%) |
Oct 04, 2019 | 11.55 | 11.62 | 11.55 | 11.60 | 248,357 | +0.03(+0.22%) |
Oct 03, 2019 | 11.58 | 11.64 | 11.48 | 11.57 | 375,827 | -0.03(-0.22%) |
Oct 02, 2019 | 11.63 | 11.70 | 11.50 | 11.60 | 582,872 | -0.03(-0.27%) |
Oct 01, 2019 | 11.69 | 11.73 | 11.57 | 11.63 | 629,458 | -0.02(-0.16%) |
Sep 30, 2019 | 11.72 | 11.74 | 11.63 | 11.65 | 734,138 | -0.06(-0.53%) |
Sep 27, 2019 | 11.71 | 11.75 | 11.67 | 11.71 | 341,590 | +0.01(+0.05%) |
Sep 26, 2019 | 11.65 | 11.73 | 11.63 | 11.70 | 417,601 | +0.04(+0.32%) |
Sep 25, 2019 | 11.55 | 11.67 | 11.55 | 11.67 | 402,706 | +0.12(+1.02%) |
Sep 24, 2019 | 11.61 | 11.67 | 11.53 | 11.55 | 442,145 | -0.07(-0.64%) |
Sep 23, 2019 | 11.63 | 11.67 | 11.59 | 11.62 | 424,586 | -0.04(-0.32%) |
Sep 20, 2019 | 11.63 | 11.72 | 11.60 | 11.66 | 1,103,613 | +0.01(+0.05%) |
Sep 19, 2019 | 11.64 | 11.73 | 11.64 | 11.65 | 562,630 | +0.01(+0.11%) |
Sep 18, 2019 | 11.62 | 11.69 | 11.58 | 11.64 | 434,232 | +0.00(+0.00%) |
Sep 17, 2019 | 11.59 | 11.65 | 11.56 | 11.64 | 337,317 | +0.02(+0.21%) |
Sep 16, 2019 | 11.58 | 11.67 | 11.57 | 11.62 | 412,816 | +0.01(+0.05%) |
Sep 13, 2019 | 11.63 | 11.67 | 11.58 | 11.61 | 367,334 | -0.01(-0.05%) |
Sep 12, 2019 | 11.60 | 11.63 | 11.53 | 11.62 | 385,807 | +0.01(+0.05%) |
Sep 11, 2019 | 11.56 | 11.64 | 11.53 | 11.61 | 420,262 | +0.07(+0.59%) |
Sep 10, 2019 | 11.55 | 11.61 | 11.49 | 11.54 | 615,424 | -0.02(-0.16%) |
Sep 09, 2019 | 11.45 | 11.59 | 11.44 | 11.56 | 416,759 | +0.13(+1.14%) |
Sep 06, 2019 | 11.44 | 11.47 | 11.42 | 11.43 | 306,031 | +0.01(+0.06%) |
Sep 05, 2019 | 11.42 | 11.53 | 11.40 | 11.42 | 505,737 | +0.04(+0.38%) |
Sep 04, 2019 | 11.45 | 11.47 | 11.38 | 11.38 | 416,093 | -0.04(-0.38%) |
Sep 03, 2019 | 11.40 | 11.44 | 11.30 | 11.42 | 559,166 | +0.06(+0.49%) |
Aug 30, 2019 | 11.50 | 11.52 | 11.36 | 11.37 | 1,167,651 | -0.07(-0.65%) |
Aug 29, 2019 | 11.45 | 11.47 | 11.37 | 11.44 | 723,816 | +0.04(+0.33%) |
Aug 28, 2019 | 11.40 | 11.46 | 11.36 | 11.40 | 531,650 | +0.00(+0.00%) |
Aug 27, 2019 | 11.52 | 11.54 | 11.37 | 11.40 | 527,892 | -0.09(-0.81%) |
Aug 26, 2019 | 11.40 | 11.50 | 11.40 | 11.50 | 439,942 | +0.13(+1.15%) |
Aug 23, 2019 | 11.37 | 11.46 | 11.33 | 11.37 | 774,250 | -0.02(-0.16%) |
Aug 22, 2019 | 11.50 | 11.54 | 11.38 | 11.39 | 411,281 | -0.08(-0.70%) |
Aug 21, 2019 | 11.40 | 11.48 | 11.37 | 11.47 | 531,161 | +0.09(+0.76%) |
Aug 20, 2019 | 11.39 | 11.42 | 11.35 | 11.38 | 643,843 | -0.01(-0.06%) |
Aug 19, 2019 | 11.44 | 11.45 | 11.24 | 11.39 | 1,253,446 | -0.01(-0.05%) |
Aug 16, 2019 | 11.49 | 11.59 | 11.38 | 11.39 | 919,704 | +0.10(+0.88%) |
Aug 15, 2019 | 11.21 | 11.33 | 11.19 | 11.29 | 758,666 | +0.10(+0.89%) |
Aug 14, 2019 | 11.19 | 11.31 | 11.14 | 11.19 | 992,452 | -0.28(-2.44%) |
Aug 13, 2019 | 11.46 | 11.54 | 11.45 | 11.47 | 350,902 | +0.01(+0.11%) |
Aug 12, 2019 | 11.61 | 11.61 | 11.46 | 11.46 | 255,349 | -0.15(-1.29%) |
Aug 09, 2019 | 11.62 | 11.63 | 11.54 | 11.61 | 472,724 | +0.00(+0.00%) |
Aug 08, 2019 | 11.65 | 11.69 | 11.54 | 11.61 | 985,427 | -0.06(-0.53%) |
Aug 07, 2019 | 11.49 | 11.70 | 11.41 | 11.67 | 730,067 | +0.11(+0.91%) |
Aug 06, 2019 | 11.41 | 11.65 | 11.32 | 11.57 | 1,138,452 | -0.03(-0.27%) |
Aug 05, 2019 | 11.73 | 11.73 | 11.54 | 11.60 | 512,630 | -0.14(-1.16%) |
Aug 02, 2019 | 11.75 | 11.77 | 11.68 | 11.73 | 594,042 | -0.04(-0.37%) |
Aug 01, 2019 | 11.86 | 11.93 | 11.77 | 11.78 | 651,907 | -0.09(-0.79%) |
Jul 31, 2019 | 11.86 | 11.93 | 11.77 | 11.87 | 1,064,845 | +0.01(+0.05%) |
Jul 30, 2019 | 11.87 | 11.98 | 11.83 | 11.86 | 531,985 | -0.02(-0.21%) |
Jul 29, 2019 | 11.91 | 11.96 | 11.88 | 11.89 | 337,825 | -0.02(-0.21%) |
Jul 26, 2019 | 11.89 | 11.95 | 11.85 | 11.91 | 659,690 | +0.06(+0.47%) |
Jul 25, 2019 | 11.97 | 11.98 | 11.86 | 11.86 | 392,940 | -0.09(-0.73%) |
Jul 24, 2019 | 11.97 | 11.98 | 11.83 | 11.95 | 461,530 | -0.06(-0.47%) |
Jul 23, 2019 | 11.95 | 12.00 | 11.93 | 12.00 | 521,536 | +0.06(+0.52%) |
Jul 22, 2019 | 11.91 | 11.98 | 11.88 | 11.94 | 373,186 | +0.04(+0.37%) |
Jul 19, 2019 | 11.95 | 11.99 | 11.89 | 11.90 | 526,143 | -0.06(-0.52%) |
Jul 18, 2019 | 11.94 | 11.98 | 11.90 | 11.96 | 538,002 | +0.00(+0.00%) |
Jul 17, 2019 | 11.97 | 12.00 | 11.93 | 11.96 | 277,412 | -0.01(-0.10%) |
Jul 16, 2019 | 11.95 | 11.99 | 11.93 | 11.97 | 350,462 | +0.02(+0.21%) |
Jul 15, 2019 | 11.93 | 11.98 | 11.91 | 11.95 | 284,538 | +0.04(+0.37%) |
Jul 12, 2019 | 11.87 | 11.94 | 11.86 | 11.90 | 474,976 | +0.03(+0.26%) |
Jul 11, 2019 | 11.86 | 11.88 | 11.83 | 11.87 | 417,266 | +0.01(+0.10%) |
Jul 10, 2019 | 11.85 | 11.88 | 11.83 | 11.86 | 376,197 | +0.02(+0.16%) |
Jul 09, 2019 | 11.80 | 11.85 | 11.75 | 11.84 | 747,985 | +0.04(+0.32%) |
Jul 08, 2019 | 11.83 | 11.86 | 11.79 | 11.80 | 335,454 | -0.04(-0.37%) |
Jul 05, 2019 | 11.79 | 11.85 | 11.67 | 11.85 | 594,042 | +0.06(+0.47%) |
Jul 03, 2019 | 11.70 | 11.81 | 11.70 | 11.79 | 374,092 | +0.09(+0.80%) |
Jul 02, 2019 | 11.73 | 11.76 | 11.64 | 11.70 | 671,527 | -0.03(-0.26%) |
Jul 01, 2019 | 11.70 | 11.75 | 11.61 | 11.73 | 900,733 | +0.06(+0.52%) |
Jun 28, 2019 | 11.62 | 11.68 | 11.61 | 11.67 | 2,141,340 | +0.05(+0.42%) |
Jun 27, 2019 | 11.50 | 11.62 | 11.48 | 11.62 | 553,726 | +0.13(+1.17%) |
Jun 26, 2019 | 11.52 | 11.56 | 11.46 | 11.48 | 553,054 | -0.02(-0.21%) |
Jun 25, 2019 | 11.54 | 11.59 | 11.49 | 11.51 | 592,253 | +0.00(+0.00%) |
Jun 24, 2019 | 11.50 | 11.56 | 11.44 | 11.51 | 908,559 | +0.02(+0.21%) |
Jun 21, 2019 | 11.61 | 11.62 | 11.45 | 11.48 | 1,364,450 | -0.16(-1.36%) |
Jun 20, 2019 | 11.61 | 11.65 | 11.56 | 11.64 | 1,107,064 | +0.05(+0.47%) |
Jun 19, 2019 | 11.55 | 11.61 | 11.50 | 11.59 | 666,865 | +0.05(+0.47%) |
Jun 18, 2019 | 11.54 | 11.61 | 11.48 | 11.53 | 375,817 | +0.02(+0.21%) |
Jun 17, 2019 | 11.53 | 11.58 | 11.47 | 11.51 | 353,324 | -0.01(-0.11%) |
Jun 14, 2019 | 11.49 | 11.57 | 11.48 | 11.52 | 278,318 | +0.01(+0.11%) |
Jun 13, 2019 | 11.54 | 11.56 | 11.49 | 11.51 | 247,051 | +0.00(+0.00%) |
Jun 12, 2019 | 11.51 | 11.52 | 11.45 | 11.51 | 261,665 | +0.02(+0.21%) |
Jun 11, 2019 | 11.49 | 11.50 | 11.44 | 11.48 | 404,375 | -0.01(-0.05%) |
Jun 10, 2019 | 11.51 | 11.56 | 11.46 | 11.49 | 413,299 | +0.01(+0.05%) |
Jun 07, 2019 | 11.53 | 11.54 | 11.45 | 11.48 | 473,404 | -0.02(-0.21%) |
Jun 06, 2019 | 11.51 | 11.55 | 11.40 | 11.51 | 340,788 | +0.02(+0.21%) |
Jun 05, 2019 | 11.53 | 11.56 | 11.39 | 11.48 | 726,702 | -0.05(-0.42%) |
Jun 04, 2019 | 11.49 | 11.54 | 11.38 | 11.53 | 812,729 | +0.10(+0.90%) |
Jun 03, 2019 | 11.30 | 11.48 | 11.30 | 11.43 | 578,441 | +0.13(+1.13%) |
May 31, 2019 | 11.34 | 11.34 | 11.26 | 11.30 | 868,840 | -0.12(-1.01%) |
May 30, 2019 | 11.50 | 11.52 | 11.36 | 11.42 | 584,141 | -0.07(-0.63%) |
May 29, 2019 | 11.57 | 11.57 | 11.39 | 11.49 | 551,113 | -0.05(-0.47%) |
May 28, 2019 | 11.69 | 11.70 | 11.54 | 11.54 | 474,932 | -0.13(-1.15%) |
May 24, 2019 | 11.55 | 11.69 | 11.55 | 11.68 | 1,053,398 | +0.18(+1.59%) |
May 23, 2019 | 11.46 | 11.50 | 11.42 | 11.50 | 1,297,879 | +0.00(+0.00%) |
May 22, 2019 | 11.54 | 11.59 | 11.48 | 11.50 | 499,078 | -0.05(-0.42%) |
May 21, 2019 | 11.60 | 11.62 | 11.53 | 11.54 | 713,386 | -0.03(-0.26%) |
May 20, 2019 | 11.59 | 11.66 | 11.58 | 11.58 | 910,278 | -0.05(-0.47%) |
May 17, 2019 | 11.65 | 11.70 | 11.62 | 11.63 | 1,535,850 | -0.08(-0.68%) |
May 16, 2019 | 11.70 | 11.78 | 11.66 | 11.71 | 666,875 | +0.04(+0.37%) |
May 15, 2019 | 11.65 | 11.72 | 11.64 | 11.67 | 482,634 | -0.03(-0.26%) |
May 14, 2019 | 11.60 | 11.72 | 11.59 | 11.70 | 650,870 | +0.13(+1.10%) |
May 13, 2019 | 11.62 | 11.67 | 11.57 | 11.57 | 1,011,654 | -0.11(-0.94%) |
May 10, 2019 | 11.55 | 11.71 | 11.55 | 11.68 | 682,801 | +0.12(+1.05%) |
May 09, 2019 | 11.62 | 11.62 | 11.48 | 11.56 | 1,092,542 | -0.09(-0.78%) |
May 08, 2019 | 11.59 | 11.68 | 11.59 | 11.65 | 949,743 | +0.01(+0.10%) |
May 07, 2019 | 11.58 | 11.78 | 11.57 | 11.64 | 896,086 | -0.12(-0.98%) |
May 06, 2019 | 11.67 | 11.75 | 11.67 | 11.75 | 746,929 | +0.00(+0.00%) |
May 03, 2019 | 11.65 | 11.78 | 11.65 | 11.75 | 710,435 | +0.12(+0.99%) |
May 02, 2019 | 11.64 | 11.69 | 11.61 | 11.64 | 650,031 | +0.01(+0.05%) |
May 01, 2019 | 11.68 | 11.75 | 11.62 | 11.63 | 1,047,886 | -0.06(-0.52%) |
Apr 30, 2019 | 11.71 | 11.74 | 11.60 | 11.69 | 1,081,589 | +0.00(+0.00%) |
Apr 29, 2019 | 11.73 | 11.76 | 11.67 | 11.69 | 533,223 | -0.04(-0.31%) |
Apr 26, 2019 | 11.68 | 11.76 | 11.68 | 11.73 | 529,989 | +0.07(+0.63%) |
Apr 25, 2019 | 11.67 | 11.68 | 11.58 | 11.65 | 841,200 | -0.02(-0.16%) |
Apr 24, 2019 | 11.68 | 11.74 | 11.66 | 11.67 | 756,040 | +0.01(+0.05%) |
Apr 23, 2019 | 11.65 | 11.72 | 11.62 | 11.67 | 930,290 | +0.02(+0.21%) |
Apr 22, 2019 | 11.58 | 11.64 | 11.58 | 11.64 | 827,454 | +0.03(+0.26%) |
Apr 18, 2019 | 11.67 | 11.68 | 11.60 | 11.61 | 589,370 | -0.04(-0.37%) |
Apr 17, 2019 | 11.64 | 11.65 | 11.55 | 11.65 | 597,719 | -0.01(-0.05%) |
Apr 16, 2019 | 11.58 | 11.67 | 11.58 | 11.66 | 1,049,628 | +0.07(+0.58%) |
Apr 15, 2019 | 11.61 | 11.62 | 11.53 | 11.59 | 519,703 | -0.02(-0.16%) |
Apr 12, 2019 | 11.59 | 11.61 | 11.51 | 11.61 | 597,594 | +0.04(+0.37%) |
Apr 11, 2019 | 11.53 | 11.61 | 11.52 | 11.57 | 746,717 | +0.04(+0.32%) |
Apr 10, 2019 | 11.52 | 11.54 | 11.49 | 11.53 | 749,975 | +0.04(+0.32%) |
Apr 09, 2019 | 11.57 | 11.59 | 11.48 | 11.50 | 758,965 | -0.11(-0.94%) |
Apr 08, 2019 | 11.58 | 11.68 | 11.55 | 11.61 | 1,508,773 | +0.03(+0.26%) |
Apr 05, 2019 | 11.53 | 11.58 | 11.48 | 11.58 | 1,178,740 | +0.07(+0.58%) |
Apr 04, 2019 | 11.44 | 11.54 | 11.42 | 11.51 | 996,531 | +0.07(+0.58%) |
Apr 03, 2019 | 11.37 | 11.47 | 11.36 | 11.44 | 1,079,227 | +0.08(+0.70%) |
Apr 02, 2019 | 11.37 | 11.38 | 11.27 | 11.36 | 751,395 | +0.01(+0.11%) |
Apr 01, 2019 | 11.33 | 11.36 | 11.27 | 11.35 | 557,347 | +0.06(+0.54%) |
Mar 29, 2019 | 11.31 | 11.36 | 11.23 | 11.29 | 1,917,304 | +0.02(+0.22%) |
Mar 28, 2019 | 11.22 | 11.28 | 11.21 | 11.27 | 794,483 | +0.04(+0.37%) |
Mar 27, 2019 | 11.20 | 11.24 | 11.17 | 11.22 | 612,593 | +0.02(+0.21%) |
Mar 26, 2019 | 11.12 | 11.21 | 11.10 | 11.20 | 588,595 | +0.13(+1.18%) |
Mar 25, 2019 | 11.07 | 11.13 | 11.03 | 11.07 | 554,762 | +0.02(+0.16%) |
Mar 22, 2019 | 11.08 | 11.11 | 11.04 | 11.05 | 625,606 | -0.05(-0.48%) |
Mar 21, 2019 | 11.05 | 11.17 | 11.04 | 11.10 | 646,221 | +0.05(+0.48%) |
Mar 20, 2019 | 11.10 | 11.15 | 11.04 | 11.05 | 780,272 | -0.04(-0.38%) |
Mar 19, 2019 | 11.17 | 11.17 | 11.03 | 11.09 | 846,623 | -0.06(-0.53%) |
Mar 18, 2019 | 11.15 | 11.19 | 11.09 | 11.15 | 612,820 | +0.04(+0.37%) |
Mar 15, 2019 | 11.17 | 11.17 | 11.07 | 11.11 | 2,913,554 | -0.04(-0.37%) |
Mar 14, 2019 | 11.12 | 11.17 | 11.09 | 11.15 | 857,123 | +0.05(+0.48%) |
Mar 13, 2019 | 11.00 | 11.12 | 11.00 | 11.10 | 2,749,888 | +0.11(+0.97%) |
Mar 12, 2019 | 11.03 | 11.09 | 10.97 | 10.99 | 1,375,162 | -0.04(-0.32%) |
Mar 11, 2019 | 11.04 | 11.11 | 11.03 | 11.03 | 1,474,275 | +0.03(+0.27%) |
Mar 08, 2019 | 10.99 | 11.06 | 10.96 | 11.00 | 581,869 | -0.01(-0.05%) |
Mar 07, 2019 | 11.10 | 11.14 | 10.99 | 11.00 | 868,750 | -0.08(-0.75%) |
Mar 06, 2019 | 11.14 | 11.16 | 11.06 | 11.09 | 803,927 | -0.04(-0.37%) |
Mar 05, 2019 | 11.26 | 11.27 | 11.11 | 11.13 | 917,211 | -0.11(-1.01%) |
Mar 04, 2019 | 11.25 | 11.27 | 11.21 | 11.24 | 983,213 | -0.01(-0.05%) |