Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.370 | 9.370 | 9.281 | 9.311 | 106,731 | -0.01(-0.16%) |
May 28, 2020 | 9.303 | 9.359 | 9.296 | 9.326 | 95,595 | +0.06(+0.64%) |
May 27, 2020 | 9.221 | 9.318 | 9.169 | 9.266 | 97,701 | +0.10(+1.06%) |
May 26, 2020 | 9.236 | 9.274 | 9.147 | 9.169 | 114,617 | +0.02(+0.24%) |
May 22, 2020 | 9.229 | 9.229 | 9.125 | 9.147 | 47,794 | -0.04(-0.41%) |
May 21, 2020 | 9.244 | 9.296 | 9.169 | 9.184 | 40,425 | -0.09(-0.96%) |
May 20, 2020 | 9.296 | 9.363 | 9.259 | 9.274 | 74,859 | +0.05(+0.55%) |
May 19, 2020 | 9.009 | 9.245 | 8.964 | 9.223 | 445,070 | +0.16(+1.71%) |
May 18, 2020 | 9.060 | 9.108 | 9.038 | 9.068 | 80,062 | +0.11(+1.24%) |
May 15, 2020 | 8.890 | 9.068 | 8.890 | 8.957 | 91,202 | -0.05(-0.57%) |
May 14, 2020 | 8.794 | 9.023 | 8.794 | 9.009 | 116,014 | +0.08(+0.91%) |
May 13, 2020 | 9.038 | 9.053 | 8.905 | 8.927 | 112,363 | -0.11(-1.23%) |
May 12, 2020 | 9.105 | 9.105 | 8.986 | 9.038 | 43,631 | -0.01(-0.08%) |
May 11, 2020 | 8.986 | 9.068 | 8.986 | 9.046 | 47,635 | +0.06(+0.66%) |
May 08, 2020 | 8.942 | 8.994 | 8.907 | 8.986 | 115,695 | +0.07(+0.83%) |
May 07, 2020 | 8.927 | 8.942 | 8.802 | 8.912 | 173,834 | +0.07(+0.84%) |
May 06, 2020 | 8.890 | 8.964 | 8.794 | 8.839 | 209,670 | +0.02(+0.25%) |
May 05, 2020 | 8.831 | 8.994 | 8.787 | 8.816 | 302,996 | +0.06(+0.68%) |
May 04, 2020 | 8.861 | 8.861 | 8.743 | 8.757 | 185,193 | -0.11(-1.25%) |
May 01, 2020 | 8.661 | 8.942 | 8.661 | 8.868 | 205,138 | +0.07(+0.84%) |
Apr 30, 2020 | 8.816 | 8.935 | 8.794 | 8.794 | 208,837 | -0.10(-1.08%) |
Apr 29, 2020 | 8.816 | 9.038 | 8.816 | 8.890 | 277,205 | +0.08(+0.92%) |
Apr 28, 2020 | 8.868 | 8.900 | 8.802 | 8.809 | 129,711 | -0.07(-0.83%) |
Apr 27, 2020 | 8.772 | 8.935 | 8.772 | 8.883 | 112,443 | +0.00(+0.00%) |
Apr 24, 2020 | 8.912 | 8.964 | 8.824 | 8.883 | 92,826 | -0.04(-0.41%) |
Apr 23, 2020 | 8.861 | 8.979 | 8.720 | 8.920 | 130,717 | +0.01(+0.17%) |
Apr 22, 2020 | 8.757 | 8.943 | 8.743 | 8.905 | 158,220 | +0.17(+1.93%) |
Apr 21, 2020 | 8.524 | 8.751 | 8.004 | 8.737 | 187,695 | +0.08(+0.93%) |
Apr 20, 2020 | 8.649 | 8.802 | 8.634 | 8.656 | 149,084 | -0.15(-1.67%) |
Apr 17, 2020 | 8.803 | 8.854 | 8.590 | 8.803 | 207,385 | +0.10(+1.18%) |
Apr 16, 2020 | 8.715 | 8.795 | 8.597 | 8.700 | 134,864 | -0.07(-0.75%) |
Apr 15, 2020 | 8.751 | 8.971 | 8.484 | 8.766 | 185,346 | -0.23(-2.61%) |
Apr 14, 2020 | 8.949 | 9.272 | 8.943 | 9.000 | 139,439 | +0.18(+1.99%) |
Apr 13, 2020 | 9.008 | 9.068 | 8.707 | 8.825 | 135,281 | -0.32(-3.45%) |
Apr 09, 2020 | 8.905 | 9.404 | 8.905 | 9.140 | 288,429 | +0.48(+5.50%) |
Apr 08, 2020 | 8.363 | 8.802 | 8.363 | 8.663 | 432,183 | +0.34(+4.14%) |
Apr 07, 2020 | 8.150 | 8.517 | 8.143 | 8.319 | 260,086 | +0.29(+3.56%) |
Apr 06, 2020 | 7.813 | 8.143 | 7.813 | 8.033 | 326,184 | +0.23(+3.01%) |
Apr 03, 2020 | 7.916 | 7.916 | 7.645 | 7.798 | 277,241 | -0.09(-1.12%) |
Apr 02, 2020 | 7.593 | 7.953 | 7.593 | 7.886 | 318,006 | +0.02(+0.28%) |
Apr 01, 2020 | 8.377 | 8.385 | 7.784 | 7.864 | 291,855 | -0.74(-8.60%) |
Mar 31, 2020 | 8.275 | 8.605 | 8.121 | 8.605 | 253,922 | +0.49(+6.05%) |
Mar 30, 2020 | 7.886 | 8.187 | 7.886 | 8.114 | 214,842 | +0.07(+0.91%) |
Mar 27, 2020 | 7.960 | 8.220 | 7.762 | 8.040 | 247,770 | -0.29(-3.52%) |
Mar 26, 2020 | 8.158 | 8.605 | 8.158 | 8.333 | 206,477 | +0.04(+0.53%) |
Mar 25, 2020 | 7.916 | 8.605 | 7.623 | 8.290 | 161,523 | +0.40(+5.01%) |
Mar 24, 2020 | 7.586 | 8.128 | 7.586 | 7.894 | 137,605 | +0.40(+5.38%) |
Mar 23, 2020 | 7.952 | 8.319 | 7.161 | 7.491 | 244,182 | -0.82(-9.89%) |
Mar 20, 2020 | 7.637 | 8.535 | 7.637 | 8.313 | 279,499 | +0.59(+7.62%) |
Mar 19, 2020 | 6.772 | 7.797 | 6.286 | 7.724 | 336,571 | +0.87(+12.73%) |
Mar 18, 2020 | 8.931 | 8.931 | 6.495 | 6.852 | 392,592 | -2.30(-25.16%) |
Mar 17, 2020 | 9.156 | 9.279 | 8.894 | 9.156 | 209,142 | +0.00(+0.00%) |
Mar 16, 2020 | 9.156 | 9.585 | 9.127 | 9.156 | 273,917 | -0.65(-6.64%) |
Mar 13, 2020 | 9.606 | 9.984 | 9.541 | 9.807 | 222,113 | +0.35(+3.66%) |
Mar 12, 2020 | 9.541 | 9.796 | 8.691 | 9.461 | 425,124 | -0.85(-8.25%) |
Mar 11, 2020 | 10.54 | 10.54 | 9.970 | 10.31 | 203,256 | -0.33(-3.14%) |
Mar 10, 2020 | 10.56 | 10.65 | 10.40 | 10.65 | 153,215 | +0.26(+2.52%) |
Mar 09, 2020 | 10.91 | 10.98 | 9.585 | 10.38 | 228,099 | -0.89(-7.93%) |
Mar 06, 2020 | 11.14 | 11.29 | 11.09 | 11.28 | 114,359 | -0.02(-0.19%) |
Mar 05, 2020 | 11.48 | 11.58 | 11.21 | 11.30 | 148,479 | -0.33(-2.81%) |
Mar 04, 2020 | 11.44 | 11.67 | 11.44 | 11.63 | 180,808 | +0.23(+1.98%) |
Mar 03, 2020 | 11.29 | 11.44 | 11.18 | 11.40 | 129,348 | +0.12(+1.10%) |
Mar 02, 2020 | 11.12 | 11.31 | 11.10 | 11.28 | 201,771 | +0.16(+1.44%) |
Feb 28, 2020 | 11.19 | 11.20 | 10.83 | 11.12 | 406,381 | -0.23(-1.99%) |
Feb 27, 2020 | 11.52 | 11.59 | 11.18 | 11.34 | 143,683 | -0.27(-2.32%) |
Feb 26, 2020 | 11.66 | 11.67 | 11.58 | 11.61 | 106,417 | +0.01(+0.06%) |
Feb 25, 2020 | 11.74 | 11.80 | 11.57 | 11.60 | 297,343 | -0.10(-0.87%) |
Feb 24, 2020 | 11.79 | 11.84 | 11.69 | 11.71 | 166,949 | -0.12(-1.04%) |
Feb 21, 2020 | 11.84 | 11.87 | 11.82 | 11.83 | 93,992 | -0.01(-0.06%) |
Feb 20, 2020 | 11.83 | 11.91 | 11.83 | 11.84 | 59,373 | +0.02(+0.19%) |
Feb 19, 2020 | 11.84 | 11.84 | 11.79 | 11.81 | 127,167 | +0.02(+0.18%) |
Feb 18, 2020 | 11.75 | 11.79 | 11.74 | 11.79 | 101,955 | +0.04(+0.31%) |
Feb 14, 2020 | 11.71 | 11.76 | 11.70 | 11.76 | 55,250 | +0.06(+0.49%) |
Feb 13, 2020 | 11.69 | 11.71 | 11.67 | 11.70 | 96,669 | +0.01(+0.06%) |
Feb 12, 2020 | 11.74 | 11.74 | 11.68 | 11.69 | 141,092 | -0.02(-0.19%) |
Feb 11, 2020 | 11.77 | 11.79 | 11.70 | 11.71 | 141,422 | -0.05(-0.43%) |
Feb 10, 2020 | 11.77 | 11.81 | 11.75 | 11.76 | 54,399 | +0.00(+0.00%) |
Feb 07, 2020 | 11.74 | 11.78 | 11.72 | 11.76 | 120,054 | +0.04(+0.37%) |
Feb 06, 2020 | 11.74 | 11.76 | 11.71 | 11.72 | 40,189 | -0.01(-0.06%) |
Feb 05, 2020 | 11.74 | 11.76 | 11.71 | 11.73 | 98,158 | +0.01(+0.06%) |
Feb 04, 2020 | 11.75 | 11.76 | 11.71 | 11.72 | 69,043 | -0.03(-0.25%) |
Feb 03, 2020 | 11.73 | 11.78 | 11.70 | 11.75 | 69,749 | +0.04(+0.31%) |
Jan 31, 2020 | 11.81 | 11.81 | 11.71 | 11.71 | 51,788 | -0.06(-0.49%) |
Jan 30, 2020 | 11.75 | 11.77 | 11.75 | 11.77 | 66,639 | +0.02(+0.18%) |
Jan 29, 2020 | 11.77 | 11.79 | 11.75 | 11.75 | 117,695 | -0.03(-0.25%) |
Jan 28, 2020 | 11.80 | 11.81 | 11.76 | 11.78 | 124,859 | +0.00(+0.00%) |
Jan 27, 2020 | 11.73 | 11.79 | 11.72 | 11.78 | 131,032 | +0.02(+0.18%) |
Jan 24, 2020 | 11.77 | 11.81 | 11.75 | 11.76 | 124,070 | +0.00(+0.00%) |
Jan 23, 2020 | 11.76 | 11.77 | 11.74 | 11.76 | 75,984 | +0.00(+0.00%) |
Jan 22, 2020 | 11.77 | 11.77 | 11.72 | 11.76 | 85,979 | +0.03(+0.25%) |
Jan 21, 2020 | 11.76 | 11.77 | 11.71 | 11.73 | 68,323 | -0.01(-0.12%) |
Jan 17, 2020 | 11.74 | 11.74 | 11.71 | 11.74 | 83,498 | -0.01(-0.06%) |
Jan 16, 2020 | 11.75 | 11.77 | 11.73 | 11.75 | 68,504 | +0.01(+0.06%) |
Jan 15, 2020 | 11.69 | 11.75 | 11.69 | 11.74 | 69,127 | +0.03(+0.25%) |
Jan 14, 2020 | 11.76 | 11.76 | 11.71 | 11.71 | 59,505 | +0.01(+0.06%) |
Jan 13, 2020 | 11.74 | 11.76 | 11.70 | 11.71 | 101,327 | -0.04(-0.31%) |
Jan 10, 2020 | 11.69 | 11.75 | 11.69 | 11.74 | 43,480 | +0.05(+0.43%) |
Jan 09, 2020 | 11.66 | 11.71 | 11.66 | 11.69 | 63,749 | +0.04(+0.31%) |
Jan 08, 2020 | 11.68 | 11.71 | 11.63 | 11.66 | 93,134 | +0.01(+0.06%) |
Jan 07, 2020 | 11.61 | 11.68 | 11.61 | 11.65 | 86,293 | +0.04(+0.31%) |
Jan 06, 2020 | 11.61 | 11.66 | 11.56 | 11.61 | 87,865 | +0.00(+0.00%) |
Jan 03, 2020 | 11.62 | 11.66 | 11.61 | 11.61 | 65,635 | -0.04(-0.37%) |
Jan 02, 2020 | 11.68 | 11.72 | 11.60 | 11.66 | 112,057 | -0.01(-0.06%) |
Dec 31, 2019 | 11.61 | 11.67 | 11.59 | 11.66 | 88,483 | +0.01(+0.06%) |
Dec 30, 2019 | 11.69 | 11.69 | 11.60 | 11.66 | 106,879 | -0.03(-0.30%) |
Dec 27, 2019 | 11.63 | 11.70 | 11.63 | 11.69 | 65,432 | +0.06(+0.49%) |
Dec 26, 2019 | 11.67 | 11.68 | 11.60 | 11.63 | 33,592 | -0.02(-0.18%) |
Dec 24, 2019 | 11.61 | 11.66 | 11.60 | 11.65 | 54,131 | +0.07(+0.62%) |
Dec 23, 2019 | 11.60 | 11.63 | 11.56 | 11.58 | 96,297 | -0.02(-0.19%) |
Dec 20, 2019 | 11.63 | 11.72 | 11.58 | 11.60 | 130,027 | -0.06(-0.55%) |
Dec 19, 2019 | 11.63 | 11.72 | 11.61 | 11.67 | 71,353 | +0.04(+0.31%) |
Dec 18, 2019 | 11.69 | 11.69 | 11.60 | 11.63 | 77,438 | -0.04(-0.37%) |
Dec 17, 2019 | 11.60 | 11.70 | 11.58 | 11.68 | 112,277 | +0.12(+1.05%) |
Dec 16, 2019 | 11.43 | 11.57 | 11.40 | 11.55 | 197,217 | +0.17(+1.53%) |
Dec 13, 2019 | 11.38 | 11.42 | 11.36 | 11.38 | 167,614 | -0.05(-0.47%) |
Dec 12, 2019 | 11.46 | 11.50 | 11.42 | 11.43 | 126,920 | -0.06(-0.56%) |
Dec 11, 2019 | 11.48 | 11.55 | 11.45 | 11.50 | 105,481 | +0.01(+0.06%) |
Dec 10, 2019 | 11.57 | 11.60 | 11.48 | 11.49 | 100,614 | -0.11(-0.98%) |
Dec 09, 2019 | 11.55 | 11.65 | 11.54 | 11.60 | 74,974 | +0.01(+0.12%) |
Dec 06, 2019 | 11.55 | 11.59 | 11.54 | 11.59 | 63,732 | +0.06(+0.56%) |
Dec 05, 2019 | 11.50 | 11.53 | 11.45 | 11.53 | 54,895 | +0.02(+0.19%) |
Dec 04, 2019 | 11.60 | 11.60 | 11.44 | 11.50 | 130,340 | -0.11(-0.92%) |
Dec 03, 2019 | 11.55 | 11.64 | 11.41 | 11.61 | 102,661 | -0.02(-0.18%) |
Dec 02, 2019 | 11.47 | 11.63 | 11.47 | 11.63 | 46,665 | +0.17(+1.49%) |
Nov 29, 2019 | 11.58 | 11.58 | 11.46 | 11.46 | 28,777 | -0.06(-0.56%) |
Nov 27, 2019 | 11.48 | 11.56 | 11.46 | 11.53 | 30,883 | +0.02(+0.19%) |
Nov 26, 2019 | 11.53 | 11.63 | 11.49 | 11.50 | 51,738 | +0.02(+0.19%) |
Nov 25, 2019 | 11.50 | 11.60 | 11.46 | 11.48 | 64,268 | -0.01(-0.12%) |
Nov 22, 2019 | 11.60 | 11.65 | 11.48 | 11.50 | 35,656 | -0.04(-0.37%) |
Nov 21, 2019 | 11.52 | 11.61 | 11.50 | 11.54 | 85,587 | -0.08(-0.69%) |
Nov 20, 2019 | 11.57 | 11.62 | 11.47 | 11.62 | 53,045 | +0.09(+0.80%) |
Nov 19, 2019 | 11.51 | 11.63 | 11.49 | 11.53 | 44,614 | +0.00(+0.00%) |
Nov 18, 2019 | 11.48 | 11.55 | 11.43 | 11.53 | 37,976 | -0.03(-0.24%) |
Nov 15, 2019 | 11.48 | 11.59 | 11.45 | 11.56 | 53,977 | +0.12(+1.05%) |
Nov 14, 2019 | 11.44 | 11.50 | 11.38 | 11.44 | 45,795 | -0.04(-0.36%) |
Nov 13, 2019 | 11.47 | 11.51 | 11.44 | 11.48 | 40,277 | +0.03(+0.25%) |
Nov 12, 2019 | 11.37 | 11.46 | 11.34 | 11.45 | 64,583 | +0.10(+0.87%) |
Nov 11, 2019 | 11.29 | 11.42 | 11.29 | 11.35 | 55,996 | +0.06(+0.50%) |
Nov 08, 2019 | 11.36 | 11.42 | 11.27 | 11.29 | 48,466 | +0.01(+0.06%) |
Nov 07, 2019 | 11.31 | 11.37 | 11.26 | 11.29 | 38,722 | -0.02(-0.19%) |
Nov 06, 2019 | 11.31 | 11.39 | 11.31 | 11.31 | 75,265 | +0.03(+0.25%) |
Nov 05, 2019 | 11.31 | 11.37 | 11.22 | 11.28 | 51,673 | +0.03(+0.24%) |
Nov 04, 2019 | 11.11 | 11.28 | 11.11 | 11.25 | 122,749 | +0.12(+1.09%) |
Nov 01, 2019 | 11.11 | 11.16 | 11.06 | 11.13 | 102,584 | +0.01(+0.06%) |
Oct 31, 2019 | 11.23 | 11.23 | 11.10 | 11.13 | 122,682 | -0.04(-0.38%) |
Oct 30, 2019 | 11.23 | 11.25 | 11.16 | 11.17 | 74,325 | -0.09(-0.82%) |
Oct 29, 2019 | 11.27 | 11.30 | 11.17 | 11.26 | 122,744 | -0.05(-0.44%) |
Oct 28, 2019 | 11.36 | 11.42 | 11.26 | 11.31 | 106,079 | -0.10(-0.87%) |
Oct 25, 2019 | 11.45 | 11.46 | 11.23 | 11.41 | 137,627 | -0.04(-0.37%) |
Oct 24, 2019 | 11.50 | 11.51 | 11.42 | 11.45 | 59,453 | -0.01(-0.06%) |
Oct 23, 2019 | 11.63 | 11.64 | 11.45 | 11.46 | 73,712 | -0.14(-1.18%) |
Oct 22, 2019 | 11.53 | 11.60 | 11.52 | 11.59 | 33,371 | +0.10(+0.86%) |
Oct 21, 2019 | 11.42 | 11.56 | 11.41 | 11.50 | 77,614 | +0.07(+0.62%) |
Oct 18, 2019 | 11.48 | 11.48 | 11.38 | 11.43 | 73,956 | +0.01(+0.12%) |
Oct 17, 2019 | 11.41 | 11.46 | 11.38 | 11.41 | 63,719 | +0.04(+0.34%) |
Oct 16, 2019 | 11.39 | 11.39 | 11.32 | 11.37 | 68,532 | -0.02(-0.15%) |
Oct 15, 2019 | 11.43 | 11.49 | 11.38 | 11.39 | 95,924 | -0.04(-0.31%) |
Oct 14, 2019 | 11.42 | 11.47 | 11.38 | 11.43 | 63,697 | +0.01(+0.06%) |
Oct 11, 2019 | 11.50 | 11.50 | 11.41 | 11.42 | 41,956 | -0.03(-0.25%) |
Oct 10, 2019 | 11.48 | 11.52 | 11.43 | 11.45 | 51,192 | -0.03(-0.24%) |
Oct 09, 2019 | 11.52 | 11.77 | 11.41 | 11.47 | 206,064 | -0.04(-0.31%) |
Oct 08, 2019 | 11.50 | 11.59 | 11.45 | 11.51 | 61,025 | -0.08(-0.73%) |
Oct 07, 2019 | 11.62 | 11.63 | 11.51 | 11.59 | 43,640 | +0.02(+0.18%) |
Oct 04, 2019 | 11.64 | 11.69 | 11.54 | 11.57 | 47,787 | -0.04(-0.36%) |
Oct 03, 2019 | 11.64 | 11.69 | 11.61 | 11.62 | 31,434 | -0.12(-1.02%) |
Oct 02, 2019 | 11.81 | 11.87 | 11.50 | 11.73 | 96,682 | -0.08(-0.71%) |
Oct 01, 2019 | 11.85 | 11.86 | 11.78 | 11.82 | 35,523 | -0.08(-0.65%) |
Sep 30, 2019 | 11.87 | 11.95 | 11.82 | 11.90 | 57,307 | +0.07(+0.59%) |
Sep 27, 2019 | 11.79 | 11.95 | 11.77 | 11.83 | 58,169 | +0.02(+0.18%) |
Sep 26, 2019 | 11.90 | 11.90 | 11.79 | 11.81 | 31,900 | -0.10(-0.83%) |
Sep 25, 2019 | 11.87 | 11.93 | 11.82 | 11.90 | 55,087 | +0.02(+0.18%) |
Sep 24, 2019 | 11.74 | 11.88 | 11.67 | 11.88 | 113,894 | +0.22(+1.93%) |
Sep 23, 2019 | 11.57 | 11.66 | 11.57 | 11.66 | 59,960 | +0.11(+0.91%) |
Sep 20, 2019 | 11.66 | 11.66 | 11.52 | 11.55 | 57,743 | -0.03(-0.26%) |
Sep 19, 2019 | 11.63 | 11.67 | 11.57 | 11.58 | 77,139 | -0.01(-0.12%) |
Sep 18, 2019 | 11.61 | 11.65 | 11.57 | 11.60 | 48,996 | -0.04(-0.36%) |
Sep 17, 2019 | 11.62 | 11.67 | 11.56 | 11.64 | 66,111 | +0.03(+0.30%) |
Sep 16, 2019 | 11.66 | 11.66 | 11.54 | 11.60 | 88,412 | -0.03(-0.30%) |
Sep 13, 2019 | 11.67 | 11.67 | 11.59 | 11.64 | 59,549 | -0.01(-0.12%) |
Sep 12, 2019 | 11.56 | 11.69 | 11.54 | 11.65 | 128,366 | +0.07(+0.60%) |
Sep 11, 2019 | 11.53 | 11.58 | 11.53 | 11.58 | 67,875 | +0.06(+0.55%) |
Sep 10, 2019 | 11.50 | 11.53 | 11.46 | 11.52 | 68,467 | +0.03(+0.24%) |
Sep 09, 2019 | 11.44 | 11.51 | 11.39 | 11.49 | 66,605 | +0.10(+0.92%) |
Sep 06, 2019 | 11.50 | 11.54 | 11.39 | 11.39 | 64,416 | -0.11(-0.97%) |
Sep 05, 2019 | 11.51 | 11.55 | 11.48 | 11.50 | 111,867 | -0.01(-0.12%) |
Sep 04, 2019 | 11.48 | 11.57 | 11.47 | 11.51 | 66,596 | +0.05(+0.43%) |
Sep 03, 2019 | 11.45 | 11.53 | 11.42 | 11.46 | 79,165 | +0.01(+0.12%) |
Aug 30, 2019 | 11.46 | 11.48 | 11.39 | 11.45 | 54,396 | +0.03(+0.25%) |
Aug 29, 2019 | 11.41 | 11.44 | 11.39 | 11.42 | 101,129 | +0.06(+0.49%) |
Aug 28, 2019 | 11.49 | 11.54 | 11.36 | 11.37 | 101,380 | -0.16(-1.39%) |
Aug 27, 2019 | 11.53 | 11.57 | 11.50 | 11.53 | 96,556 | +0.00(+0.00%) |
Aug 26, 2019 | 11.62 | 11.65 | 11.50 | 11.53 | 81,333 | -0.06(-0.48%) |
Aug 23, 2019 | 11.61 | 11.71 | 11.56 | 11.58 | 60,551 | -0.03(-0.30%) |
Aug 22, 2019 | 11.67 | 11.68 | 11.62 | 11.62 | 45,176 | +0.00(+0.01%) |
Aug 21, 2019 | 11.63 | 11.69 | 11.57 | 11.62 | 70,651 | +0.03(+0.30%) |
Aug 20, 2019 | 11.57 | 11.64 | 11.57 | 11.58 | 73,659 | +0.01(+0.12%) |
Aug 19, 2019 | 11.66 | 11.67 | 11.56 | 11.57 | 70,983 | -0.03(-0.30%) |
Aug 16, 2019 | 11.56 | 11.69 | 11.56 | 11.60 | 39,628 | +0.05(+0.40%) |
Aug 15, 2019 | 11.71 | 11.71 | 11.55 | 11.56 | 57,850 | -0.14(-1.20%) |
Aug 14, 2019 | 11.80 | 11.80 | 11.61 | 11.70 | 143,578 | -0.16(-1.37%) |
Aug 13, 2019 | 12.06 | 12.07 | 11.86 | 11.86 | 38,531 | -0.13(-1.10%) |
Aug 12, 2019 | 12.07 | 12.10 | 11.95 | 11.99 | 31,604 | -0.10(-0.80%) |
Aug 09, 2019 | 12.17 | 12.17 | 12.03 | 12.09 | 20,318 | -0.11(-0.91%) |
Aug 08, 2019 | 12.03 | 12.30 | 11.97 | 12.20 | 55,916 | +0.16(+1.33%) |
Aug 07, 2019 | 11.87 | 12.04 | 11.87 | 12.04 | 30,789 | +0.15(+1.28%) |
Aug 06, 2019 | 11.85 | 11.98 | 11.78 | 11.89 | 61,607 | +0.11(+0.94%) |
Aug 05, 2019 | 11.97 | 11.97 | 11.72 | 11.78 | 66,633 | -0.26(-2.13%) |
Aug 02, 2019 | 11.89 | 12.05 | 11.89 | 12.03 | 43,375 | +0.12(+1.05%) |
Aug 01, 2019 | 12.14 | 12.14 | 11.80 | 11.91 | 76,212 | -0.22(-1.83%) |
Jul 31, 2019 | 11.98 | 12.13 | 11.98 | 12.13 | 96,668 | +0.16(+1.33%) |
Jul 30, 2019 | 11.83 | 11.97 | 11.80 | 11.97 | 40,171 | +0.14(+1.17%) |
Jul 29, 2019 | 11.76 | 11.83 | 11.75 | 11.83 | 61,186 | +0.14(+1.19%) |
Jul 26, 2019 | 11.78 | 11.79 | 11.67 | 11.69 | 69,025 | +0.00(+0.00%) |
Jul 25, 2019 | 11.78 | 11.79 | 11.69 | 11.69 | 51,802 | -0.10(-0.82%) |
Jul 24, 2019 | 11.77 | 11.79 | 11.66 | 11.79 | 41,119 | +0.09(+0.77%) |
Jul 23, 2019 | 11.73 | 11.82 | 11.68 | 11.70 | 53,123 | +0.01(+0.07%) |
Jul 22, 2019 | 11.82 | 11.85 | 11.69 | 11.69 | 47,528 | -0.12(-1.05%) |
Jul 19, 2019 | 11.82 | 11.89 | 11.81 | 11.82 | 32,927 | -0.01(-0.12%) |
Jul 18, 2019 | 11.82 | 11.89 | 11.81 | 11.83 | 26,506 | -0.03(-0.23%) |
Jul 17, 2019 | 11.99 | 12.04 | 11.82 | 11.86 | 110,833 | -0.07(-0.58%) |
Jul 16, 2019 | 11.90 | 11.99 | 11.88 | 11.93 | 31,213 | +0.00(+0.00%) |
Jul 15, 2019 | 11.93 | 11.93 | 11.78 | 11.93 | 55,545 | +0.08(+0.64%) |
Jul 12, 2019 | 11.86 | 11.86 | 11.76 | 11.85 | 46,416 | +0.06(+0.53%) |
Jul 11, 2019 | 11.75 | 11.89 | 11.69 | 11.79 | 85,604 | +0.04(+0.35%) |
Jul 10, 2019 | 11.65 | 11.78 | 11.64 | 11.75 | 67,796 | +0.14(+1.25%) |
Jul 09, 2019 | 11.64 | 11.71 | 11.56 | 11.60 | 164,046 | +0.01(+0.06%) |
Jul 08, 2019 | 11.68 | 11.68 | 11.57 | 11.60 | 38,286 | -0.07(-0.59%) |
Jul 05, 2019 | 11.73 | 11.74 | 11.54 | 11.66 | 48,882 | -0.11(-0.94%) |
Jul 03, 2019 | 11.55 | 11.78 | 11.55 | 11.78 | 34,667 | +0.20(+1.73%) |
Jul 02, 2019 | 11.72 | 11.72 | 11.52 | 11.58 | 97,334 | -0.05(-0.44%) |
Jul 01, 2019 | 11.65 | 11.80 | 11.60 | 11.63 | 101,149 | -0.01(-0.09%) |
Jun 28, 2019 | 11.60 | 11.64 | 11.55 | 11.64 | 35,537 | +0.07(+0.60%) |
Jun 27, 2019 | 11.60 | 11.60 | 11.49 | 11.57 | 27,790 | -0.01(-0.12%) |
Jun 26, 2019 | 11.57 | 11.61 | 11.51 | 11.58 | 53,634 | +0.03(+0.24%) |
Jun 25, 2019 | 11.58 | 11.64 | 11.53 | 11.55 | 89,719 | -0.01(-0.06%) |
Jun 24, 2019 | 11.58 | 11.62 | 11.53 | 11.56 | 76,123 | -0.02(-0.18%) |
Jun 21, 2019 | 11.60 | 11.61 | 11.51 | 11.58 | 57,295 | -0.06(-0.53%) |
Jun 20, 2019 | 11.47 | 11.64 | 11.40 | 11.64 | 177,330 | +0.27(+2.37%) |
Jun 19, 2019 | 11.40 | 11.50 | 11.37 | 11.37 | 68,950 | -0.05(-0.48%) |
Jun 18, 2019 | 11.46 | 11.53 | 11.42 | 11.43 | 67,612 | -0.01(-0.12%) |
Jun 17, 2019 | 11.48 | 11.48 | 11.42 | 11.44 | 31,726 | -0.01(-0.06%) |
Jun 14, 2019 | 11.46 | 11.50 | 11.42 | 11.45 | 76,080 | +0.01(+0.06%) |
Jun 13, 2019 | 11.60 | 11.60 | 11.41 | 11.44 | 109,331 | -0.14(-1.24%) |
Jun 12, 2019 | 11.48 | 11.59 | 11.46 | 11.59 | 73,040 | +0.10(+0.90%) |
Jun 11, 2019 | 11.53 | 11.56 | 11.46 | 11.48 | 134,655 | -0.03(-0.30%) |
Jun 10, 2019 | 11.46 | 11.53 | 11.37 | 11.52 | 114,197 | +0.12(+1.02%) |
Jun 07, 2019 | 11.42 | 11.43 | 11.36 | 11.40 | 57,535 | +0.05(+0.42%) |
Jun 06, 2019 | 11.59 | 11.59 | 11.34 | 11.35 | 153,476 | -0.18(-1.60%) |
Jun 05, 2019 | 11.48 | 11.61 | 11.40 | 11.54 | 81,256 | +0.06(+0.54%) |
Jun 04, 2019 | 11.30 | 11.53 | 11.30 | 11.48 | 50,283 | +0.20(+1.76%) |