Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.543 | 6.613 | 6.377 | 6.505 | 1,215,297 | -0.12(-1.83%) |
May 28, 2020 | 6.760 | 6.817 | 6.594 | 6.626 | 888,882 | -0.13(-1.98%) |
May 27, 2020 | 6.861 | 6.931 | 6.424 | 6.760 | 793,554 | +0.08(+1.23%) |
May 26, 2020 | 6.848 | 6.912 | 6.646 | 6.677 | 757,682 | +0.13(+1.93%) |
May 22, 2020 | 6.475 | 6.551 | 6.165 | 6.551 | 521,861 | +0.12(+1.87%) |
May 21, 2020 | 6.538 | 6.639 | 6.222 | 6.431 | 730,961 | -0.12(-1.84%) |
May 20, 2020 | 6.646 | 6.861 | 6.462 | 6.551 | 729,155 | +0.05(+0.78%) |
May 19, 2020 | 6.500 | 7.424 | 6.260 | 6.500 | 1,208,734 | +0.01(+0.10%) |
May 18, 2020 | 6.317 | 6.494 | 6.082 | 6.494 | 1,065,519 | +0.43(+7.10%) |
May 15, 2020 | 6.101 | 6.120 | 5.855 | 6.063 | 560,412 | -0.09(-1.54%) |
May 14, 2020 | 5.361 | 6.177 | 5.177 | 6.158 | 1,080,197 | +0.61(+11.07%) |
May 13, 2020 | 5.950 | 5.981 | 5.332 | 5.544 | 1,062,877 | -0.46(-7.69%) |
May 12, 2020 | 6.323 | 6.348 | 5.943 | 6.006 | 972,249 | -0.20(-3.16%) |
May 11, 2020 | 6.500 | 6.500 | 6.184 | 6.203 | 976,600 | -0.30(-4.58%) |
May 08, 2020 | 6.450 | 6.551 | 6.019 | 6.500 | 1,399,687 | +0.25(+4.05%) |
May 07, 2020 | 6.089 | 6.393 | 6.089 | 6.247 | 806,775 | +0.18(+3.03%) |
May 06, 2020 | 6.285 | 6.342 | 6.000 | 6.063 | 666,557 | -0.16(-2.54%) |
May 05, 2020 | 6.450 | 6.663 | 6.165 | 6.222 | 682,566 | -0.04(-0.71%) |
May 04, 2020 | 6.215 | 6.310 | 5.968 | 6.266 | 629,821 | -0.08(-1.30%) |
May 01, 2020 | 6.342 | 6.538 | 6.234 | 6.348 | 942,446 | -0.23(-3.46%) |
Apr 30, 2020 | 6.734 | 6.937 | 6.421 | 6.576 | 1,169,149 | -0.33(-4.77%) |
Apr 29, 2020 | 6.747 | 7.006 | 6.589 | 6.905 | 1,408,298 | +0.30(+4.60%) |
Apr 28, 2020 | 6.551 | 6.730 | 6.432 | 6.601 | 1,185,914 | +0.31(+4.89%) |
Apr 27, 2020 | 6.206 | 6.382 | 6.108 | 6.294 | 948,463 | +0.09(+1.52%) |
Apr 24, 2020 | 6.243 | 6.287 | 6.011 | 6.199 | 786,327 | +0.10(+1.65%) |
Apr 23, 2020 | 6.061 | 6.369 | 6.061 | 6.099 | 832,477 | +0.03(+0.41%) |
Apr 22, 2020 | 6.306 | 6.319 | 5.885 | 6.074 | 757,659 | -0.08(-1.33%) |
Apr 21, 2020 | 5.917 | 6.193 | 5.917 | 6.155 | 1,088,413 | +0.07(+1.14%) |
Apr 20, 2020 | 5.948 | 6.212 | 5.948 | 6.086 | 826,475 | -0.16(-2.52%) |
Apr 17, 2020 | 6.042 | 6.269 | 5.898 | 6.243 | 1,616,756 | +0.46(+8.04%) |
Apr 16, 2020 | 5.973 | 6.042 | 5.716 | 5.779 | 1,454,292 | -0.16(-2.65%) |
Apr 15, 2020 | 5.898 | 6.168 | 5.653 | 5.936 | 2,004,131 | -0.35(-5.59%) |
Apr 14, 2020 | 6.589 | 6.589 | 5.942 | 6.287 | 3,859,175 | +0.04(+0.70%) |
Apr 13, 2020 | 6.796 | 6.909 | 5.691 | 6.243 | 3,838,214 | -0.69(-9.96%) |
Apr 09, 2020 | 5.936 | 7.431 | 5.936 | 6.934 | 8,702,303 | +1.21(+21.05%) |
Apr 08, 2020 | 5.044 | 5.841 | 4.780 | 5.728 | 18,784,434 | +2.45(+74.71%) |
Apr 07, 2020 | 3.021 | 3.373 | 3.021 | 3.279 | 2,167,878 | +0.41(+14.22%) |
Apr 06, 2020 | 2.607 | 3.034 | 2.607 | 2.870 | 2,014,446 | +0.42(+17.18%) |
Apr 03, 2020 | 2.544 | 2.550 | 2.311 | 2.450 | 1,877,220 | -0.13(-4.88%) |
Apr 02, 2020 | 2.795 | 2.971 | 2.544 | 2.575 | 1,340,946 | -0.08(-3.07%) |
Apr 01, 2020 | 3.360 | 3.392 | 2.556 | 2.657 | 2,151,185 | -0.93(-25.92%) |
Mar 31, 2020 | 3.555 | 3.938 | 3.367 | 3.587 | 2,588,437 | -0.01(-0.17%) |
Mar 30, 2020 | 4.265 | 4.284 | 3.499 | 3.593 | 1,414,425 | -0.59(-14.11%) |
Mar 27, 2020 | 3.987 | 4.300 | 3.717 | 4.183 | 2,367,671 | +0.31(+8.10%) |
Mar 26, 2020 | 3.446 | 4.361 | 3.139 | 3.870 | 5,660,660 | +0.50(+14.96%) |
Mar 25, 2020 | 2.678 | 3.526 | 2.580 | 3.366 | 2,746,038 | +0.93(+38.38%) |
Mar 24, 2020 | 3.477 | 3.624 | 2.365 | 2.433 | 3,202,967 | -0.87(-26.26%) |
Mar 23, 2020 | 4.220 | 4.220 | 3.108 | 3.299 | 1,774,233 | -0.88(-21.03%) |
Mar 20, 2020 | 4.042 | 4.760 | 4.005 | 4.177 | 4,157,750 | +0.17(+4.13%) |
Mar 19, 2020 | 3.391 | 4.300 | 3.121 | 4.011 | 2,245,488 | +0.64(+19.16%) |
Mar 18, 2020 | 4.208 | 4.300 | 1.991 | 3.366 | 3,741,625 | -1.12(-24.93%) |
Mar 17, 2020 | 5.682 | 5.688 | 4.435 | 4.484 | 2,034,059 | -1.12(-19.96%) |
Mar 16, 2020 | 6.775 | 6.892 | 5.479 | 5.602 | 1,359,197 | -1.74(-23.75%) |
Mar 13, 2020 | 7.488 | 7.660 | 6.616 | 7.347 | 1,982,338 | +0.20(+2.84%) |
Mar 12, 2020 | 8.508 | 8.581 | 7.126 | 7.144 | 1,798,315 | -1.95(-21.42%) |
Mar 11, 2020 | 9.472 | 9.515 | 8.947 | 9.091 | 2,164,381 | -0.52(-5.43%) |
Mar 10, 2020 | 9.638 | 9.718 | 9.355 | 9.613 | 1,252,000 | +0.20(+2.09%) |
Mar 09, 2020 | 9.405 | 9.669 | 9.147 | 9.417 | 2,137,902 | -0.53(-5.31%) |
Mar 06, 2020 | 10.04 | 10.10 | 9.730 | 9.945 | 1,413,537 | -0.33(-3.17%) |
Mar 05, 2020 | 10.24 | 10.33 | 10.17 | 10.27 | 882,393 | -0.10(-0.95%) |
Mar 04, 2020 | 10.44 | 10.47 | 10.23 | 10.37 | 846,903 | +0.09(+0.84%) |
Mar 03, 2020 | 10.54 | 10.72 | 10.17 | 10.28 | 1,228,229 | -0.28(-2.67%) |
Mar 02, 2020 | 10.19 | 10.58 | 10.17 | 10.57 | 2,248,581 | +0.41(+4.05%) |
Feb 28, 2020 | 10.24 | 10.33 | 9.810 | 10.15 | 3,702,742 | -0.31(-2.94%) |
Feb 27, 2020 | 10.68 | 10.82 | 10.41 | 10.46 | 2,111,579 | -0.34(-3.13%) |
Feb 26, 2020 | 10.97 | 11.14 | 10.74 | 10.80 | 2,111,335 | -0.18(-1.66%) |
Feb 25, 2020 | 11.35 | 11.43 | 10.76 | 10.98 | 2,208,499 | -0.34(-3.01%) |
Feb 24, 2020 | 11.27 | 11.39 | 11.27 | 11.32 | 1,001,542 | -0.09(-0.75%) |
Feb 21, 2020 | 11.62 | 11.62 | 11.33 | 11.41 | 1,290,476 | -0.22(-1.89%) |
Feb 20, 2020 | 11.60 | 11.65 | 11.56 | 11.63 | 1,253,599 | +0.02(+0.16%) |
Feb 19, 2020 | 11.52 | 11.64 | 11.51 | 11.61 | 1,187,847 | +0.12(+1.01%) |
Feb 18, 2020 | 11.47 | 11.53 | 11.47 | 11.49 | 487,056 | +0.01(+0.11%) |
Feb 14, 2020 | 11.47 | 11.53 | 11.43 | 11.48 | 627,670 | +0.04(+0.37%) |
Feb 13, 2020 | 11.21 | 11.60 | 11.21 | 11.44 | 1,060,014 | +0.01(+0.11%) |
Feb 12, 2020 | 11.36 | 11.43 | 11.30 | 11.43 | 696,461 | +0.07(+0.64%) |
Feb 11, 2020 | 11.38 | 11.40 | 11.33 | 11.35 | 896,385 | -0.02(-0.16%) |
Feb 10, 2020 | 11.36 | 11.39 | 11.31 | 11.37 | 920,612 | +0.01(+0.11%) |
Feb 07, 2020 | 11.33 | 11.37 | 11.27 | 11.36 | 942,244 | +0.08(+0.70%) |
Feb 06, 2020 | 11.30 | 11.32 | 11.24 | 11.28 | 590,498 | +0.01(+0.11%) |
Feb 05, 2020 | 11.19 | 11.31 | 11.19 | 11.27 | 660,333 | +0.10(+0.87%) |
Feb 04, 2020 | 11.18 | 11.19 | 11.13 | 11.17 | 783,350 | +0.03(+0.27%) |
Feb 03, 2020 | 11.12 | 11.18 | 11.10 | 11.14 | 974,816 | +0.01(+0.11%) |
Jan 31, 2020 | 11.16 | 11.21 | 11.12 | 11.13 | 1,113,158 | -0.05(-0.44%) |
Jan 30, 2020 | 11.15 | 11.23 | 11.14 | 11.18 | 1,086,502 | -0.03(-0.27%) |
Jan 29, 2020 | 11.16 | 11.23 | 11.13 | 11.21 | 969,636 | +0.05(+0.49%) |
Jan 28, 2020 | 11.05 | 11.18 | 11.04 | 11.15 | 1,087,848 | +0.16(+1.43%) |
Jan 27, 2020 | 11.03 | 11.08 | 10.93 | 11.00 | 1,387,617 | -0.07(-0.66%) |
Jan 24, 2020 | 11.13 | 11.13 | 11.05 | 11.07 | 1,115,943 | -0.07(-0.60%) |
Jan 23, 2020 | 11.09 | 11.18 | 11.07 | 11.13 | 1,286,377 | +0.02(+0.22%) |
Jan 22, 2020 | 11.12 | 11.16 | 11.06 | 11.11 | 7,900,067 | -0.28(-2.49%) |
Jan 21, 2020 | 11.33 | 11.48 | 11.32 | 11.39 | 1,010,341 | +0.07(+0.64%) |
Jan 17, 2020 | 11.34 | 11.34 | 11.29 | 11.32 | 969,788 | +0.02(+0.21%) |
Jan 16, 2020 | 11.36 | 11.36 | 11.28 | 11.30 | 571,557 | -0.02(-0.21%) |
Jan 15, 2020 | 11.25 | 11.38 | 11.23 | 11.32 | 586,264 | +0.07(+0.64%) |
Jan 14, 2020 | 11.17 | 11.25 | 11.14 | 11.25 | 665,290 | +0.08(+0.76%) |
Jan 13, 2020 | 11.16 | 11.17 | 11.10 | 11.16 | 608,671 | +0.02(+0.22%) |
Jan 10, 2020 | 11.12 | 11.16 | 11.09 | 11.14 | 450,714 | +0.02(+0.22%) |
Jan 09, 2020 | 11.18 | 11.19 | 11.10 | 11.12 | 551,435 | +0.00(+0.00%) |
Jan 08, 2020 | 11.08 | 11.12 | 11.06 | 11.12 | 379,503 | +0.04(+0.33%) |
Jan 07, 2020 | 11.13 | 11.13 | 11.04 | 11.08 | 296,364 | -0.01(-0.05%) |
Jan 06, 2020 | 11.02 | 11.10 | 11.02 | 11.09 | 338,740 | +0.02(+0.22%) |
Jan 03, 2020 | 10.97 | 11.08 | 10.95 | 11.06 | 414,961 | +0.03(+0.27%) |
Jan 02, 2020 | 11.06 | 11.07 | 10.97 | 11.03 | 465,736 | -0.04(-0.38%) |
Dec 31, 2019 | 11.05 | 11.10 | 11.03 | 11.07 | 352,725 | -0.01(-0.06%) |
Dec 30, 2019 | 11.06 | 11.13 | 11.02 | 11.08 | 452,736 | +0.03(+0.27%) |
Dec 27, 2019 | 11.09 | 11.09 | 11.03 | 11.05 | 382,778 | -0.02(-0.22%) |
Dec 26, 2019 | 11.02 | 11.09 | 11.01 | 11.07 | 432,264 | +0.06(+0.54%) |
Dec 24, 2019 | 10.97 | 11.04 | 10.97 | 11.01 | 318,898 | +0.04(+0.38%) |
Dec 23, 2019 | 10.98 | 11.01 | 10.95 | 10.97 | 1,048,281 | +0.01(+0.05%) |
Dec 20, 2019 | 10.97 | 10.97 | 10.91 | 10.97 | 882,809 | +0.03(+0.27%) |
Dec 19, 2019 | 10.94 | 10.97 | 10.91 | 10.94 | 477,682 | +0.01(+0.05%) |
Dec 18, 2019 | 10.92 | 10.97 | 10.89 | 10.93 | 657,572 | +0.02(+0.16%) |
Dec 17, 2019 | 10.83 | 10.92 | 10.83 | 10.91 | 916,849 | +0.09(+0.83%) |
Dec 16, 2019 | 10.92 | 10.95 | 10.82 | 10.82 | 1,025,702 | -0.09(-0.82%) |
Dec 13, 2019 | 10.87 | 10.94 | 10.87 | 10.91 | 297,216 | +0.04(+0.39%) |
Dec 12, 2019 | 10.92 | 10.96 | 10.87 | 10.87 | 311,490 | -0.05(-0.44%) |
Dec 11, 2019 | 10.95 | 10.95 | 10.87 | 10.92 | 458,433 | -0.02(-0.22%) |
Dec 10, 2019 | 10.89 | 10.95 | 10.88 | 10.94 | 462,225 | +0.03(+0.27%) |
Dec 09, 2019 | 10.92 | 10.94 | 10.88 | 10.91 | 356,696 | -0.02(-0.16%) |
Dec 06, 2019 | 10.90 | 10.93 | 10.88 | 10.93 | 846,616 | +0.06(+0.55%) |
Dec 05, 2019 | 10.90 | 10.90 | 10.82 | 10.87 | 471,970 | -0.01(-0.06%) |
Dec 04, 2019 | 10.91 | 10.91 | 10.86 | 10.88 | 435,553 | +0.01(+0.06%) |
Dec 03, 2019 | 10.85 | 10.90 | 10.79 | 10.87 | 430,937 | +0.02(+0.22%) |
Dec 02, 2019 | 10.88 | 10.92 | 10.85 | 10.85 | 651,634 | -0.01(-0.11%) |
Nov 29, 2019 | 10.92 | 10.97 | 10.86 | 10.86 | 695,840 | -0.07(-0.60%) |
Nov 27, 2019 | 10.87 | 10.95 | 10.79 | 10.92 | 1,113,644 | +0.08(+0.77%) |
Nov 26, 2019 | 10.77 | 10.84 | 10.76 | 10.84 | 1,677,804 | +0.05(+0.44%) |
Nov 25, 2019 | 10.82 | 10.83 | 10.76 | 10.79 | 613,683 | +0.01(+0.05%) |
Nov 22, 2019 | 10.78 | 10.81 | 10.73 | 10.79 | 629,290 | +0.00(+0.00%) |
Nov 21, 2019 | 10.80 | 10.83 | 10.74 | 10.79 | 675,130 | +0.00(+0.00%) |
Nov 20, 2019 | 10.86 | 10.90 | 10.77 | 10.79 | 1,126,541 | -0.04(-0.38%) |
Nov 19, 2019 | 10.77 | 10.91 | 10.77 | 10.83 | 8,357,244 | -0.36(-3.24%) |
Nov 18, 2019 | 11.21 | 11.22 | 11.16 | 11.19 | 515,945 | +0.01(+0.05%) |
Nov 15, 2019 | 11.08 | 11.19 | 11.03 | 11.19 | 806,446 | +0.15(+1.35%) |
Nov 14, 2019 | 11.08 | 11.14 | 11.04 | 11.04 | 682,082 | -0.02(-0.22%) |
Nov 13, 2019 | 11.07 | 11.13 | 11.01 | 11.06 | 734,798 | -0.02(-0.16%) |
Nov 12, 2019 | 11.23 | 11.24 | 11.07 | 11.08 | 762,829 | -0.14(-1.22%) |
Nov 11, 2019 | 11.19 | 11.24 | 11.17 | 11.21 | 506,331 | +0.05(+0.43%) |
Nov 08, 2019 | 11.11 | 11.21 | 11.08 | 11.17 | 986,627 | +0.11(+1.02%) |
Nov 07, 2019 | 11.02 | 11.18 | 10.91 | 11.05 | 752,247 | +0.11(+1.03%) |
Nov 06, 2019 | 10.85 | 10.96 | 10.83 | 10.94 | 290,480 | +0.10(+0.88%) |
Nov 05, 2019 | 11.00 | 11.02 | 10.85 | 10.85 | 277,502 | -0.14(-1.30%) |
Nov 04, 2019 | 10.99 | 11.04 | 10.95 | 10.99 | 277,872 | +0.01(+0.05%) |
Nov 01, 2019 | 10.96 | 11.04 | 10.96 | 10.98 | 334,646 | +0.02(+0.22%) |
Oct 31, 2019 | 10.95 | 10.97 | 10.89 | 10.96 | 480,342 | +0.04(+0.33%) |
Oct 30, 2019 | 10.95 | 10.98 | 10.87 | 10.92 | 267,007 | +0.01(+0.11%) |
Oct 29, 2019 | 10.89 | 10.92 | 10.88 | 10.91 | 280,993 | +0.02(+0.22%) |
Oct 28, 2019 | 10.85 | 10.91 | 10.85 | 10.89 | 327,566 | +0.05(+0.44%) |
Oct 25, 2019 | 10.90 | 10.91 | 10.83 | 10.84 | 186,129 | -0.03(-0.27%) |
Oct 24, 2019 | 10.91 | 10.91 | 10.85 | 10.87 | 145,960 | -0.01(-0.11%) |
Oct 23, 2019 | 10.87 | 10.91 | 10.85 | 10.88 | 576,954 | +0.03(+0.27%) |
Oct 22, 2019 | 10.85 | 10.88 | 10.83 | 10.85 | 225,860 | +0.02(+0.22%) |
Oct 21, 2019 | 10.86 | 10.90 | 10.81 | 10.83 | 216,906 | -0.01(-0.05%) |
Oct 18, 2019 | 10.73 | 10.85 | 10.73 | 10.83 | 286,392 | +0.05(+0.49%) |
Oct 17, 2019 | 10.76 | 10.83 | 10.75 | 10.78 | 335,548 | +0.04(+0.38%) |
Oct 16, 2019 | 10.75 | 10.76 | 10.69 | 10.74 | 207,850 | +0.01(+0.05%) |
Oct 15, 2019 | 10.63 | 10.75 | 10.63 | 10.73 | 251,544 | +0.08(+0.72%) |
Oct 14, 2019 | 10.67 | 10.69 | 10.63 | 10.66 | 116,174 | -0.03(-0.28%) |
Oct 11, 2019 | 10.68 | 10.76 | 10.66 | 10.69 | 291,303 | +0.04(+0.39%) |
Oct 10, 2019 | 10.58 | 10.68 | 10.58 | 10.65 | 242,017 | +0.04(+0.33%) |
Oct 09, 2019 | 10.55 | 10.64 | 10.55 | 10.61 | 193,061 | +0.05(+0.50%) |
Oct 08, 2019 | 10.51 | 10.65 | 10.49 | 10.56 | 286,780 | +0.04(+0.34%) |
Oct 07, 2019 | 10.50 | 10.61 | 10.50 | 10.52 | 284,632 | -0.04(-0.34%) |
Oct 04, 2019 | 10.54 | 10.59 | 10.52 | 10.56 | 238,632 | +0.02(+0.22%) |
Oct 03, 2019 | 10.56 | 10.57 | 10.43 | 10.53 | 319,905 | -0.05(-0.45%) |
Oct 02, 2019 | 10.62 | 10.63 | 10.45 | 10.58 | 299,909 | -0.05(-0.50%) |
Oct 01, 2019 | 10.68 | 10.72 | 10.58 | 10.63 | 327,293 | -0.04(-0.33%) |
Sep 30, 2019 | 10.66 | 10.72 | 10.65 | 10.67 | 304,482 | +0.02(+0.22%) |
Sep 27, 2019 | 10.66 | 10.77 | 10.55 | 10.65 | 444,069 | +0.10(+0.95%) |
Sep 26, 2019 | 10.49 | 10.60 | 10.49 | 10.55 | 562,953 | +0.03(+0.28%) |
Sep 25, 2019 | 10.55 | 10.61 | 10.51 | 10.52 | 574,984 | -0.04(-0.33%) |
Sep 24, 2019 | 10.55 | 10.63 | 10.52 | 10.55 | 333,508 | -0.01(-0.05%) |
Sep 23, 2019 | 10.53 | 10.70 | 10.53 | 10.56 | 366,369 | +0.06(+0.56%) |
Sep 20, 2019 | 10.46 | 10.59 | 10.46 | 10.50 | 2,402,295 | +0.04(+0.39%) |
Sep 19, 2019 | 10.50 | 10.53 | 10.45 | 10.46 | 290,458 | -0.02(-0.22%) |
Sep 18, 2019 | 10.45 | 10.50 | 10.43 | 10.48 | 231,317 | +0.05(+0.45%) |
Sep 17, 2019 | 10.41 | 10.48 | 10.37 | 10.43 | 302,400 | -0.01(-0.06%) |
Sep 16, 2019 | 10.43 | 10.46 | 10.33 | 10.44 | 305,388 | +0.01(+0.06%) |
Sep 13, 2019 | 10.51 | 10.53 | 10.42 | 10.43 | 210,973 | -0.05(-0.50%) |
Sep 12, 2019 | 10.43 | 10.53 | 10.43 | 10.49 | 331,496 | +0.02(+0.17%) |
Sep 11, 2019 | 10.46 | 10.49 | 10.42 | 10.47 | 637,999 | +0.04(+0.39%) |
Sep 10, 2019 | 10.40 | 10.53 | 10.38 | 10.43 | 543,701 | +0.06(+0.56%) |
Sep 09, 2019 | 10.32 | 10.42 | 10.31 | 10.37 | 272,513 | +0.09(+0.85%) |
Sep 06, 2019 | 10.28 | 10.33 | 10.23 | 10.28 | 181,785 | +0.02(+0.17%) |
Sep 05, 2019 | 10.27 | 10.33 | 10.22 | 10.26 | 227,444 | +0.05(+0.46%) |
Sep 04, 2019 | 10.22 | 10.28 | 10.16 | 10.22 | 229,378 | +0.05(+0.46%) |
Sep 03, 2019 | 10.15 | 10.20 | 10.06 | 10.17 | 341,925 | -0.06(-0.63%) |
Aug 30, 2019 | 10.28 | 10.29 | 10.19 | 10.23 | 199,537 | -0.03(-0.29%) |
Aug 29, 2019 | 10.23 | 10.27 | 10.19 | 10.26 | 374,472 | +0.06(+0.63%) |
Aug 28, 2019 | 10.15 | 10.20 | 10.06 | 10.20 | 338,736 | +0.02(+0.23%) |
Aug 27, 2019 | 10.30 | 10.30 | 10.12 | 10.18 | 360,034 | -0.10(-0.96%) |
Aug 26, 2019 | 10.19 | 10.32 | 10.19 | 10.28 | 347,172 | +0.11(+1.09%) |
Aug 23, 2019 | 10.24 | 10.30 | 10.12 | 10.16 | 266,869 | -0.08(-0.79%) |
Aug 22, 2019 | 10.25 | 10.27 | 10.18 | 10.25 | 280,290 | +0.02(+0.17%) |
Aug 21, 2019 | 10.34 | 10.34 | 10.19 | 10.23 | 298,000 | -0.05(-0.45%) |
Aug 20, 2019 | 10.35 | 10.39 | 10.26 | 10.28 | 200,549 | -0.08(-0.79%) |
Aug 19, 2019 | 10.31 | 10.41 | 10.23 | 10.36 | 359,594 | +0.13(+1.31%) |
Aug 16, 2019 | 10.21 | 10.27 | 10.16 | 10.22 | 236,242 | +0.05(+0.51%) |
Aug 15, 2019 | 10.14 | 10.24 | 10.10 | 10.17 | 248,617 | +0.05(+0.46%) |
Aug 14, 2019 | 10.27 | 10.27 | 10.05 | 10.12 | 303,398 | -0.17(-1.64%) |
Aug 13, 2019 | 10.28 | 10.31 | 10.20 | 10.29 | 455,450 | -0.03(-0.28%) |
Aug 12, 2019 | 10.12 | 10.32 | 10.07 | 10.32 | 380,303 | +0.17(+1.72%) |
Aug 09, 2019 | 10.23 | 10.30 | 10.12 | 10.15 | 249,663 | -0.12(-1.13%) |
Aug 08, 2019 | 10.17 | 10.30 | 9.956 | 10.26 | 396,054 | +0.12(+1.20%) |
Aug 07, 2019 | 10.10 | 10.15 | 9.944 | 10.14 | 537,047 | -0.01(-0.12%) |
Aug 06, 2019 | 10.03 | 10.21 | 9.909 | 10.15 | 781,284 | +0.35(+3.56%) |
Aug 05, 2019 | 9.967 | 9.973 | 9.694 | 9.805 | 685,054 | -0.21(-2.09%) |
Aug 02, 2019 | 9.991 | 10.04 | 9.851 | 10.01 | 413,122 | +0.00(+0.00%) |
Aug 01, 2019 | 10.12 | 10.20 | 9.991 | 10.01 | 961,234 | -0.15(-1.43%) |
Jul 31, 2019 | 10.29 | 10.32 | 10.08 | 10.16 | 810,582 | -0.13(-1.30%) |
Jul 30, 2019 | 10.24 | 10.29 | 10.20 | 10.29 | 451,007 | +0.01(+0.11%) |
Jul 29, 2019 | 10.32 | 10.34 | 10.25 | 10.28 | 506,446 | -0.05(-0.50%) |
Jul 26, 2019 | 10.25 | 10.33 | 10.23 | 10.33 | 1,179,980 | +0.10(+0.96%) |
Jul 25, 2019 | 10.32 | 10.33 | 10.14 | 10.23 | 572,280 | -0.05(-0.50%) |
Jul 24, 2019 | 10.27 | 10.32 | 10.22 | 10.29 | 528,142 | +0.02(+0.17%) |
Jul 23, 2019 | 10.23 | 10.31 | 10.20 | 10.27 | 527,469 | +0.05(+0.45%) |
Jul 22, 2019 | 10.15 | 10.23 | 10.14 | 10.22 | 591,351 | +0.09(+0.85%) |
Jul 19, 2019 | 10.18 | 10.26 | 9.976 | 10.14 | 1,686,380 | -0.07(-0.68%) |
Jul 18, 2019 | 10.20 | 10.32 | 10.13 | 10.21 | 3,119,986 | -0.35(-3.28%) |
Jul 17, 2019 | 10.56 | 10.56 | 10.45 | 10.55 | 276,501 | +0.03(+0.33%) |
Jul 16, 2019 | 10.48 | 10.56 | 10.44 | 10.52 | 233,746 | -0.01(-0.06%) |
Jul 15, 2019 | 10.66 | 10.67 | 10.44 | 10.52 | 348,675 | -0.12(-1.14%) |
Jul 12, 2019 | 10.50 | 10.65 | 10.49 | 10.64 | 412,403 | +0.15(+1.43%) |
Jul 11, 2019 | 10.48 | 10.49 | 10.43 | 10.49 | 327,309 | +0.03(+0.33%) |
Jul 10, 2019 | 10.48 | 10.48 | 10.42 | 10.46 | 336,350 | +0.01(+0.06%) |
Jul 09, 2019 | 10.51 | 10.52 | 10.27 | 10.45 | 853,894 | +0.03(+0.33%) |
Jul 08, 2019 | 10.43 | 10.45 | 10.32 | 10.42 | 270,717 | -0.01(-0.11%) |
Jul 05, 2019 | 10.35 | 10.46 | 10.34 | 10.43 | 571,780 | +0.08(+0.78%) |
Jul 03, 2019 | 10.34 | 10.37 | 10.31 | 10.35 | 239,846 | +0.00(+0.00%) |
Jul 02, 2019 | 10.48 | 10.48 | 10.30 | 10.35 | 301,562 | -0.11(-1.05%) |
Jul 01, 2019 | 10.40 | 10.48 | 10.36 | 10.46 | 528,894 | +0.10(+0.95%) |
Jun 28, 2019 | 10.24 | 10.38 | 10.22 | 10.36 | 6,214,669 | +0.16(+1.58%) |
Jun 27, 2019 | 10.35 | 10.43 | 10.17 | 10.20 | 520,960 | -0.17(-1.61%) |
Jun 26, 2019 | 10.29 | 10.42 | 10.28 | 10.37 | 547,171 | +0.07(+0.67%) |
Jun 25, 2019 | 10.47 | 10.48 | 10.28 | 10.30 | 481,462 | -0.14(-1.37%) |
Jun 24, 2019 | 10.43 | 10.53 | 10.43 | 10.44 | 472,033 | +0.02(+0.16%) |
Jun 21, 2019 | 10.57 | 10.57 | 10.41 | 10.42 | 2,402,980 | -0.13(-1.19%) |
Jun 20, 2019 | 10.54 | 10.58 | 10.49 | 10.55 | 555,948 | -0.01(-0.05%) |
Jun 19, 2019 | 10.40 | 10.57 | 10.38 | 10.56 | 661,613 | +0.17(+1.60%) |
Jun 18, 2019 | 10.42 | 10.49 | 10.38 | 10.39 | 565,809 | -0.02(-0.22%) |
Jun 17, 2019 | 10.30 | 10.50 | 10.30 | 10.41 | 964,853 | +0.13(+1.22%) |
Jun 14, 2019 | 10.21 | 10.36 | 10.21 | 10.29 | 354,093 | +0.06(+0.62%) |
Jun 13, 2019 | 10.25 | 10.27 | 10.20 | 10.22 | 314,439 | +0.00(+0.00%) |
Jun 12, 2019 | 10.22 | 10.28 | 10.21 | 10.22 | 335,676 | -0.04(-0.39%) |
Jun 11, 2019 | 10.21 | 10.28 | 10.18 | 10.26 | 242,543 | +0.05(+0.50%) |
Jun 10, 2019 | 10.31 | 10.31 | 10.20 | 10.21 | 342,116 | -0.07(-0.67%) |
Jun 07, 2019 | 10.10 | 10.31 | 10.06 | 10.28 | 413,517 | +0.21(+2.04%) |
Jun 06, 2019 | 10.00 | 10.10 | 10.00 | 10.08 | 269,474 | +0.07(+0.74%) |
Jun 05, 2019 | 10.08 | 10.15 | 9.984 | 10.00 | 154,583 | -0.08(-0.79%) |
Jun 04, 2019 | 10.04 | 10.09 | 9.990 | 10.08 | 295,797 | +0.09(+0.92%) |