Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.74 | 11.74 | 11.57 | 11.63 | 39,505 | -0.07(-0.59%) |
May 28, 2020 | 11.64 | 11.70 | 11.43 | 11.70 | 33,176 | +0.25(+2.22%) |
May 27, 2020 | 11.51 | 11.53 | 11.36 | 11.45 | 21,669 | +0.06(+0.54%) |
May 26, 2020 | 11.36 | 11.57 | 11.30 | 11.39 | 34,811 | +0.13(+1.17%) |
May 22, 2020 | 11.50 | 11.58 | 11.24 | 11.26 | 75,772 | -0.29(-2.48%) |
May 21, 2020 | 11.40 | 11.63 | 11.37 | 11.54 | 44,121 | +0.21(+1.89%) |
May 20, 2020 | 10.79 | 11.52 | 10.79 | 11.33 | 64,572 | +0.60(+5.60%) |
May 19, 2020 | 10.58 | 10.73 | 10.56 | 10.73 | 24,242 | +0.13(+1.22%) |
May 18, 2020 | 10.37 | 10.71 | 10.37 | 10.60 | 43,547 | +0.31(+2.99%) |
May 15, 2020 | 10.64 | 10.75 | 10.11 | 10.29 | 19,401 | -0.01(-0.07%) |
May 14, 2020 | 10.61 | 10.61 | 9.907 | 10.30 | 78,834 | -0.33(-3.07%) |
May 13, 2020 | 10.85 | 10.87 | 10.56 | 10.62 | 28,273 | -0.17(-1.53%) |
May 12, 2020 | 10.80 | 10.83 | 10.76 | 10.79 | 30,838 | -0.04(-0.41%) |
May 11, 2020 | 10.84 | 10.87 | 10.75 | 10.83 | 35,971 | -0.02(-0.23%) |
May 08, 2020 | 10.91 | 10.91 | 10.59 | 10.86 | 53,518 | +0.09(+0.86%) |
May 07, 2020 | 10.98 | 10.98 | 10.76 | 10.77 | 15,860 | -0.04(-0.36%) |
May 06, 2020 | 10.84 | 10.94 | 10.68 | 10.81 | 70,673 | +0.04(+0.36%) |
May 05, 2020 | 10.65 | 10.85 | 10.65 | 10.77 | 20,308 | +0.12(+1.15%) |
May 04, 2020 | 10.49 | 10.65 | 10.49 | 10.64 | 10,380 | -0.04(-0.36%) |
May 01, 2020 | 10.82 | 10.83 | 10.57 | 10.68 | 30,079 | -0.15(-1.35%) |
Apr 30, 2020 | 10.94 | 10.94 | 10.68 | 10.83 | 40,737 | -0.16(-1.47%) |
Apr 29, 2020 | 10.67 | 10.99 | 10.46 | 10.99 | 42,349 | +0.58(+5.53%) |
Apr 28, 2020 | 10.55 | 10.55 | 10.39 | 10.41 | 33,276 | +0.02(+0.22%) |
Apr 27, 2020 | 10.33 | 10.67 | 10.21 | 10.39 | 62,732 | +0.18(+1.81%) |
Apr 24, 2020 | 10.32 | 10.36 | 9.830 | 10.21 | 26,693 | +0.20(+1.95%) |
Apr 23, 2020 | 10.38 | 10.38 | 9.901 | 10.01 | 26,486 | +0.00(+0.05%) |
Apr 22, 2020 | 9.776 | 10.09 | 9.745 | 10.01 | 21,304 | +0.28(+2.92%) |
Apr 21, 2020 | 9.894 | 10.03 | 9.658 | 9.722 | 61,463 | -0.33(-3.26%) |
Apr 20, 2020 | 9.772 | 10.23 | 9.772 | 10.05 | 61,541 | +0.09(+0.90%) |
Apr 17, 2020 | 10.06 | 10.17 | 9.894 | 9.961 | 36,414 | -0.05(-0.46%) |
Apr 16, 2020 | 10.11 | 10.12 | 9.848 | 10.01 | 27,496 | +0.05(+0.52%) |
Apr 15, 2020 | 9.940 | 10.01 | 9.841 | 9.955 | 21,793 | -0.15(-1.51%) |
Apr 14, 2020 | 9.894 | 10.22 | 9.787 | 10.11 | 80,877 | +0.49(+5.08%) |
Apr 13, 2020 | 10.02 | 10.10 | 9.535 | 9.619 | 60,625 | -0.57(-5.62%) |
Apr 09, 2020 | 9.825 | 10.26 | 9.703 | 10.19 | 61,825 | +0.38(+3.89%) |
Apr 08, 2020 | 9.291 | 9.810 | 9.127 | 9.810 | 72,064 | +0.76(+8.44%) |
Apr 07, 2020 | 8.780 | 9.177 | 8.780 | 9.047 | 50,197 | +0.45(+5.24%) |
Apr 06, 2020 | 8.558 | 8.749 | 8.405 | 8.596 | 75,187 | +0.09(+1.08%) |
Apr 03, 2020 | 8.642 | 8.642 | 8.312 | 8.505 | 27,245 | -0.20(-2.28%) |
Apr 02, 2020 | 8.398 | 8.822 | 8.398 | 8.703 | 27,304 | +0.04(+0.44%) |
Apr 01, 2020 | 8.932 | 8.951 | 8.551 | 8.665 | 73,286 | -0.55(-5.97%) |
Mar 31, 2020 | 9.245 | 9.467 | 9.053 | 9.215 | 45,738 | +0.15(+1.68%) |
Mar 30, 2020 | 9.032 | 9.245 | 8.825 | 9.062 | 58,379 | -0.08(-0.92%) |
Mar 27, 2020 | 9.261 | 9.261 | 8.795 | 9.146 | 66,933 | -0.31(-3.31%) |
Mar 26, 2020 | 9.054 | 9.825 | 8.741 | 9.459 | 84,547 | +0.68(+7.74%) |
Mar 25, 2020 | 7.863 | 9.352 | 7.695 | 8.780 | 89,708 | +1.11(+14.43%) |
Mar 24, 2020 | 6.627 | 8.101 | 6.627 | 7.673 | 156,934 | +1.30(+20.36%) |
Mar 23, 2020 | 7.283 | 7.291 | 5.917 | 6.375 | 225,830 | -1.15(-15.27%) |
Mar 20, 2020 | 7.198 | 8.297 | 7.046 | 7.524 | 133,962 | +0.69(+10.09%) |
Mar 19, 2020 | 5.766 | 7.205 | 5.560 | 6.834 | 250,598 | +0.69(+11.22%) |
Mar 18, 2020 | 7.956 | 8.145 | 5.945 | 6.145 | 210,742 | -2.12(-25.66%) |
Mar 17, 2020 | 8.797 | 8.971 | 8.145 | 8.266 | 196,359 | -0.60(-6.75%) |
Mar 16, 2020 | 9.266 | 9.850 | 8.751 | 8.865 | 66,841 | -1.16(-11.56%) |
Mar 13, 2020 | 9.562 | 10.02 | 9.562 | 10.02 | 81,301 | +0.84(+9.16%) |
Mar 12, 2020 | 10.09 | 10.16 | 8.107 | 9.183 | 261,855 | -1.29(-12.30%) |
Mar 11, 2020 | 10.90 | 10.90 | 10.33 | 10.47 | 67,660 | -0.33(-3.02%) |
Mar 10, 2020 | 10.82 | 10.94 | 10.72 | 10.80 | 47,722 | +0.08(+0.71%) |
Mar 09, 2020 | 10.75 | 10.76 | 9.259 | 10.72 | 155,100 | -0.49(-4.39%) |
Mar 06, 2020 | 11.43 | 11.65 | 11.09 | 11.21 | 89,880 | -0.57(-4.82%) |
Mar 05, 2020 | 11.93 | 11.98 | 11.59 | 11.78 | 47,577 | -0.29(-2.39%) |
Mar 04, 2020 | 11.71 | 12.15 | 11.71 | 12.07 | 40,514 | +0.44(+3.78%) |
Mar 03, 2020 | 11.39 | 12.09 | 11.33 | 11.63 | 121,207 | +0.30(+2.68%) |
Mar 02, 2020 | 10.83 | 11.33 | 10.83 | 11.33 | 84,965 | +0.59(+5.50%) |
Feb 28, 2020 | 10.94 | 10.97 | 10.61 | 10.74 | 154,419 | -0.38(-3.41%) |
Feb 27, 2020 | 11.38 | 11.44 | 11.03 | 11.12 | 229,929 | -0.40(-3.49%) |
Feb 26, 2020 | 11.53 | 11.74 | 11.43 | 11.52 | 192,645 | -0.01(-0.07%) |
Feb 25, 2020 | 12.73 | 12.85 | 11.44 | 11.52 | 189,554 | -1.05(-8.37%) |
Feb 24, 2020 | 12.79 | 13.05 | 12.52 | 12.58 | 89,954 | -0.59(-4.49%) |
Feb 21, 2020 | 13.18 | 13.24 | 13.15 | 13.17 | 33,523 | -0.02(-0.11%) |
Feb 20, 2020 | 13.02 | 13.24 | 13.02 | 13.18 | 25,529 | +0.09(+0.68%) |
Feb 19, 2020 | 12.87 | 13.45 | 12.85 | 13.09 | 53,471 | +0.18(+1.38%) |
Feb 18, 2020 | 12.82 | 13.00 | 12.64 | 12.92 | 33,598 | +0.00(+0.00%) |
Feb 14, 2020 | 12.58 | 12.94 | 12.58 | 12.92 | 39,501 | +0.24(+1.86%) |
Feb 13, 2020 | 12.58 | 12.73 | 12.58 | 12.68 | 15,471 | +0.08(+0.64%) |
Feb 12, 2020 | 12.64 | 12.73 | 12.58 | 12.60 | 36,130 | +0.03(+0.24%) |
Feb 11, 2020 | 12.43 | 12.63 | 12.43 | 12.57 | 52,050 | +0.18(+1.46%) |
Feb 10, 2020 | 12.41 | 12.48 | 12.35 | 12.39 | 34,522 | -0.02(-0.18%) |
Feb 07, 2020 | 12.37 | 12.42 | 12.25 | 12.41 | 14,713 | +0.14(+1.11%) |
Feb 06, 2020 | 12.39 | 12.39 | 12.22 | 12.27 | 27,282 | -0.06(-0.49%) |
Feb 05, 2020 | 12.35 | 12.43 | 12.27 | 12.33 | 30,808 | +0.02(+0.12%) |
Feb 04, 2020 | 12.24 | 12.36 | 12.23 | 12.32 | 16,386 | +0.25(+2.06%) |
Feb 03, 2020 | 12.07 | 12.17 | 12.07 | 12.07 | 20,299 | +0.06(+0.50%) |
Jan 31, 2020 | 12.36 | 12.36 | 12.01 | 12.01 | 94,909 | -0.33(-2.69%) |
Jan 30, 2020 | 12.32 | 12.35 | 12.27 | 12.34 | 15,990 | -0.03(-0.24%) |
Jan 29, 2020 | 12.43 | 12.43 | 12.30 | 12.37 | 34,007 | +0.02(+0.18%) |
Jan 28, 2020 | 12.22 | 12.35 | 12.12 | 12.35 | 70,417 | +0.25(+2.06%) |
Jan 27, 2020 | 12.18 | 12.22 | 12.05 | 12.10 | 25,864 | -0.11(-0.87%) |
Jan 24, 2020 | 12.21 | 12.21 | 12.11 | 12.21 | 19,087 | -0.03(-0.23%) |
Jan 23, 2020 | 12.03 | 12.27 | 12.03 | 12.23 | 29,657 | +0.20(+1.65%) |
Jan 22, 2020 | 12.16 | 12.16 | 12.01 | 12.04 | 27,205 | +0.02(+0.12%) |
Jan 21, 2020 | 12.05 | 12.16 | 12.01 | 12.02 | 26,011 | +0.06(+0.50%) |
Jan 17, 2020 | 11.85 | 11.98 | 11.83 | 11.96 | 16,647 | +0.10(+0.82%) |
Jan 16, 2020 | 11.86 | 11.93 | 11.75 | 11.86 | 42,714 | +0.09(+0.77%) |
Jan 15, 2020 | 11.70 | 11.86 | 11.70 | 11.77 | 21,757 | +0.03(+0.26%) |
Jan 14, 2020 | 11.66 | 11.74 | 11.60 | 11.74 | 21,954 | +0.06(+0.51%) |
Jan 13, 2020 | 11.73 | 11.74 | 11.68 | 11.68 | 13,287 | -0.02(-0.13%) |
Jan 10, 2020 | 11.72 | 11.74 | 11.66 | 11.70 | 44,481 | -0.03(-0.26%) |
Jan 09, 2020 | 11.71 | 11.76 | 11.68 | 11.73 | 29,628 | -0.02(-0.19%) |
Jan 08, 2020 | 11.70 | 11.76 | 11.70 | 11.75 | 26,553 | -0.02(-0.19%) |
Jan 07, 2020 | 11.68 | 11.77 | 11.68 | 11.77 | 30,848 | +0.05(+0.38%) |
Jan 06, 2020 | 11.68 | 11.73 | 11.59 | 11.73 | 40,464 | +0.08(+0.71%) |
Jan 03, 2020 | 11.68 | 11.68 | 11.62 | 11.65 | 18,112 | +0.02(+0.19%) |
Jan 02, 2020 | 11.57 | 11.63 | 11.57 | 11.62 | 31,530 | -0.06(-0.51%) |
Dec 31, 2019 | 11.60 | 11.70 | 11.44 | 11.68 | 45,946 | +0.15(+1.30%) |
Dec 30, 2019 | 11.46 | 11.74 | 11.35 | 11.53 | 82,177 | +0.02(+0.13%) |
Dec 27, 2019 | 11.58 | 11.58 | 11.49 | 11.52 | 13,451 | -0.04(-0.32%) |
Dec 26, 2019 | 11.49 | 11.56 | 11.49 | 11.56 | 11,184 | +0.02(+0.16%) |
Dec 24, 2019 | 11.50 | 11.59 | 11.50 | 11.54 | 8,523 | +0.01(+0.10%) |
Dec 23, 2019 | 11.65 | 11.68 | 11.46 | 11.53 | 22,171 | -0.04(-0.39%) |
Dec 20, 2019 | 11.43 | 11.62 | 11.39 | 11.57 | 45,014 | +0.09(+0.78%) |
Dec 19, 2019 | 11.54 | 11.60 | 11.40 | 11.48 | 66,078 | -0.11(-0.93%) |
Dec 18, 2019 | 11.68 | 11.68 | 11.50 | 11.59 | 23,119 | +0.13(+1.11%) |
Dec 17, 2019 | 11.42 | 11.52 | 11.42 | 11.46 | 21,520 | +0.01(+0.07%) |
Dec 16, 2019 | 11.59 | 11.59 | 11.39 | 11.45 | 57,735 | -0.11(-0.97%) |
Dec 13, 2019 | 11.48 | 11.66 | 11.47 | 11.57 | 31,337 | +0.07(+0.58%) |
Dec 12, 2019 | 11.57 | 11.65 | 11.45 | 11.50 | 31,649 | -0.07(-0.65%) |
Dec 11, 2019 | 11.51 | 11.65 | 11.50 | 11.57 | 13,087 | +0.05(+0.45%) |
Dec 10, 2019 | 11.50 | 11.54 | 11.38 | 11.52 | 54,649 | +0.01(+0.07%) |
Dec 09, 2019 | 11.76 | 11.84 | 11.51 | 11.51 | 21,968 | -0.24(-2.06%) |
Dec 06, 2019 | 11.86 | 11.86 | 11.71 | 11.76 | 18,346 | -0.02(-0.16%) |
Dec 05, 2019 | 11.81 | 11.88 | 11.69 | 11.78 | 15,182 | +0.01(+0.06%) |
Dec 04, 2019 | 11.90 | 11.91 | 11.69 | 11.77 | 32,727 | -0.04(-0.32%) |
Dec 03, 2019 | 11.84 | 11.94 | 11.77 | 11.81 | 46,781 | -0.26(-2.17%) |
Dec 02, 2019 | 12.18 | 12.18 | 11.93 | 12.07 | 43,202 | -0.10(-0.80%) |
Nov 29, 2019 | 12.04 | 12.16 | 12.02 | 12.16 | 20,489 | +0.07(+0.62%) |
Nov 27, 2019 | 12.10 | 12.17 | 12.06 | 12.09 | 29,596 | -0.04(-0.37%) |
Nov 26, 2019 | 11.96 | 12.14 | 11.94 | 12.13 | 44,999 | +0.26(+2.17%) |
Nov 25, 2019 | 11.96 | 11.98 | 11.83 | 11.88 | 19,104 | -0.09(-0.78%) |
Nov 22, 2019 | 11.98 | 12.03 | 11.90 | 11.97 | 31,337 | -0.02(-0.19%) |
Nov 21, 2019 | 12.43 | 12.43 | 11.98 | 11.99 | 36,448 | -0.21(-1.68%) |
Nov 20, 2019 | 11.95 | 12.26 | 11.84 | 12.20 | 68,123 | +0.33(+2.77%) |
Nov 19, 2019 | 11.82 | 11.87 | 11.74 | 11.87 | 20,584 | +0.02(+0.19%) |
Nov 18, 2019 | 11.74 | 11.87 | 11.74 | 11.85 | 20,081 | +0.04(+0.38%) |
Nov 15, 2019 | 11.74 | 11.82 | 11.70 | 11.80 | 16,684 | +0.09(+0.76%) |
Nov 14, 2019 | 11.78 | 11.81 | 11.67 | 11.71 | 28,904 | -0.06(-0.51%) |
Nov 13, 2019 | 11.77 | 11.88 | 11.75 | 11.77 | 17,540 | -0.03(-0.25%) |
Nov 12, 2019 | 11.76 | 11.88 | 11.76 | 11.80 | 36,764 | +0.04(+0.32%) |
Nov 11, 2019 | 11.64 | 11.77 | 11.63 | 11.77 | 38,961 | +0.17(+1.51%) |
Nov 08, 2019 | 11.65 | 11.65 | 11.54 | 11.59 | 23,277 | -0.01(-0.10%) |
Nov 07, 2019 | 11.59 | 11.63 | 11.56 | 11.60 | 12,745 | -0.03(-0.26%) |
Nov 06, 2019 | 11.68 | 11.68 | 11.63 | 11.63 | 24,115 | +0.03(+0.23%) |
Nov 05, 2019 | 11.66 | 11.68 | 11.59 | 11.60 | 40,674 | -0.03(-0.23%) |
Nov 04, 2019 | 11.63 | 11.67 | 11.53 | 11.63 | 41,480 | +0.03(+0.26%) |
Nov 01, 2019 | 11.71 | 11.71 | 11.56 | 11.60 | 27,313 | -0.10(-0.89%) |
Oct 31, 2019 | 11.57 | 11.71 | 11.51 | 11.71 | 36,924 | +0.22(+1.94%) |
Oct 30, 2019 | 11.33 | 11.52 | 11.32 | 11.48 | 38,028 | +0.16(+1.45%) |
Oct 29, 2019 | 11.22 | 11.33 | 11.21 | 11.32 | 15,416 | +0.13(+1.13%) |
Oct 28, 2019 | 11.24 | 11.33 | 11.19 | 11.19 | 47,102 | -0.04(-0.33%) |
Oct 25, 2019 | 11.43 | 11.43 | 11.21 | 11.23 | 48,034 | -0.13(-1.18%) |
Oct 24, 2019 | 11.48 | 11.48 | 11.36 | 11.36 | 22,432 | -0.06(-0.52%) |
Oct 23, 2019 | 11.48 | 11.50 | 11.36 | 11.42 | 17,281 | -0.09(-0.74%) |
Oct 22, 2019 | 11.44 | 11.51 | 11.44 | 11.51 | 41,960 | +0.05(+0.45%) |
Oct 21, 2019 | 11.34 | 11.46 | 11.30 | 11.46 | 60,178 | +0.10(+0.85%) |
Oct 18, 2019 | 11.39 | 11.42 | 11.35 | 11.36 | 7,841 | -0.01(-0.13%) |
Oct 17, 2019 | 11.39 | 11.39 | 11.34 | 11.38 | 28,278 | +0.03(+0.26%) |
Oct 16, 2019 | 11.46 | 11.46 | 11.35 | 11.35 | 25,335 | -0.07(-0.65%) |
Oct 15, 2019 | 11.43 | 11.46 | 11.37 | 11.42 | 55,223 | -0.01(-0.13%) |
Oct 14, 2019 | 11.44 | 11.46 | 11.43 | 11.43 | 39,991 | +0.07(+0.59%) |
Oct 11, 2019 | 11.38 | 11.41 | 11.34 | 11.37 | 15,818 | -0.01(-0.11%) |
Oct 10, 2019 | 11.41 | 11.42 | 11.37 | 11.38 | 13,332 | +0.04(+0.37%) |
Oct 09, 2019 | 11.32 | 11.34 | 11.29 | 11.34 | 32,869 | +0.02(+0.20%) |
Oct 08, 2019 | 11.29 | 11.32 | 11.27 | 11.32 | 19,373 | +0.05(+0.46%) |
Oct 07, 2019 | 11.24 | 11.32 | 11.20 | 11.26 | 20,141 | +0.01(+0.07%) |
Oct 04, 2019 | 11.38 | 11.38 | 11.20 | 11.26 | 32,313 | -0.06(-0.52%) |
Oct 03, 2019 | 11.18 | 11.40 | 11.17 | 11.32 | 17,862 | +0.15(+1.33%) |
Oct 02, 2019 | 11.15 | 11.26 | 11.09 | 11.17 | 27,986 | +0.01(+0.13%) |
Oct 01, 2019 | 11.06 | 11.17 | 11.06 | 11.15 | 39,404 | +0.11(+1.00%) |
Sep 30, 2019 | 11.16 | 11.20 | 11.04 | 11.04 | 77,349 | -0.21(-1.84%) |
Sep 27, 2019 | 11.19 | 11.30 | 11.16 | 11.25 | 27,851 | +0.06(+0.53%) |
Sep 26, 2019 | 11.41 | 11.42 | 11.19 | 11.19 | 29,528 | -0.21(-1.88%) |
Sep 25, 2019 | 11.37 | 11.41 | 11.33 | 11.41 | 10,651 | +0.10(+0.85%) |
Sep 24, 2019 | 11.32 | 11.41 | 11.29 | 11.31 | 18,171 | +0.01(+0.13%) |
Sep 23, 2019 | 11.32 | 11.46 | 11.19 | 11.29 | 33,147 | +0.01(+0.13%) |
Sep 20, 2019 | 11.29 | 11.30 | 11.19 | 11.28 | 23,254 | +0.07(+0.63%) |
Sep 19, 2019 | 11.19 | 11.30 | 11.17 | 11.21 | 19,753 | +0.08(+0.73%) |
Sep 18, 2019 | 11.19 | 11.26 | 11.03 | 11.13 | 14,445 | -0.02(-0.20%) |
Sep 17, 2019 | 11.19 | 11.25 | 11.10 | 11.15 | 34,613 | -0.04(-0.39%) |
Sep 16, 2019 | 11.19 | 11.23 | 11.14 | 11.19 | 37,156 | +0.12(+1.06%) |
Sep 13, 2019 | 11.19 | 11.19 | 11.06 | 11.08 | 23,505 | -0.13(-1.18%) |
Sep 12, 2019 | 11.05 | 11.25 | 11.05 | 11.21 | 28,353 | +0.19(+1.74%) |
Sep 11, 2019 | 10.96 | 11.14 | 10.93 | 11.02 | 40,232 | +0.13(+1.15%) |
Sep 10, 2019 | 10.86 | 10.90 | 10.85 | 10.89 | 30,015 | +0.01(+0.07%) |
Sep 09, 2019 | 10.97 | 11.08 | 10.85 | 10.89 | 43,957 | -0.07(-0.67%) |
Sep 06, 2019 | 11.00 | 11.04 | 10.96 | 10.96 | 13,858 | -0.01(-0.13%) |
Sep 05, 2019 | 11.07 | 11.07 | 10.96 | 10.97 | 50,169 | +0.07(+0.68%) |
Sep 04, 2019 | 10.92 | 10.96 | 10.88 | 10.90 | 30,793 | +0.06(+0.54%) |
Sep 03, 2019 | 10.82 | 10.91 | 10.72 | 10.84 | 33,726 | +0.10(+0.89%) |
Aug 30, 2019 | 10.66 | 10.80 | 10.64 | 10.75 | 33,560 | +0.03(+0.27%) |
Aug 29, 2019 | 10.67 | 10.72 | 10.61 | 10.72 | 32,747 | +0.10(+0.90%) |
Aug 28, 2019 | 10.70 | 10.70 | 10.56 | 10.62 | 67,351 | +0.07(+0.63%) |
Aug 27, 2019 | 10.76 | 10.82 | 10.55 | 10.55 | 78,007 | -0.28(-2.58%) |
Aug 26, 2019 | 10.82 | 10.88 | 10.82 | 10.83 | 16,418 | +0.03(+0.27%) |
Aug 23, 2019 | 10.82 | 10.89 | 10.78 | 10.80 | 30,842 | -0.07(-0.68%) |
Aug 22, 2019 | 10.90 | 10.94 | 10.82 | 10.88 | 26,936 | -0.00(-0.03%) |
Aug 21, 2019 | 10.92 | 10.99 | 10.88 | 10.88 | 54,939 | -0.01(-0.07%) |
Aug 20, 2019 | 11.14 | 11.14 | 10.89 | 10.89 | 85,835 | -0.26(-2.30%) |
Aug 19, 2019 | 11.56 | 11.74 | 10.99 | 11.15 | 77,715 | -0.49(-4.22%) |
Aug 16, 2019 | 11.30 | 11.64 | 11.30 | 11.64 | 46,840 | +0.29(+2.52%) |
Aug 15, 2019 | 11.26 | 11.35 | 11.22 | 11.35 | 18,480 | +0.22(+1.97%) |
Aug 14, 2019 | 11.15 | 11.18 | 11.11 | 11.13 | 10,791 | -0.04(-0.33%) |
Aug 13, 2019 | 11.30 | 11.34 | 11.17 | 11.17 | 30,447 | -0.10(-0.85%) |
Aug 12, 2019 | 11.01 | 11.26 | 11.01 | 11.26 | 25,439 | +0.21(+1.85%) |
Aug 09, 2019 | 11.00 | 11.06 | 10.98 | 11.06 | 14,338 | +0.02(+0.20%) |
Aug 08, 2019 | 10.91 | 11.06 | 10.91 | 11.04 | 20,419 | +0.15(+1.35%) |
Aug 07, 2019 | 10.87 | 10.94 | 10.85 | 10.89 | 24,555 | -0.03(-0.27%) |
Aug 06, 2019 | 10.90 | 10.95 | 10.86 | 10.92 | 22,324 | +0.07(+0.61%) |
Aug 05, 2019 | 11.17 | 11.17 | 10.74 | 10.85 | 93,479 | -0.33(-2.95%) |
Aug 02, 2019 | 11.28 | 11.30 | 11.11 | 11.18 | 27,585 | -0.07(-0.65%) |
Aug 01, 2019 | 11.28 | 11.31 | 11.26 | 11.26 | 47,002 | -0.03(-0.26%) |
Jul 31, 2019 | 11.28 | 11.28 | 11.16 | 11.28 | 39,655 | +0.05(+0.46%) |
Jul 30, 2019 | 11.14 | 11.23 | 11.13 | 11.23 | 10,952 | +0.07(+0.59%) |
Jul 29, 2019 | 11.08 | 11.17 | 10.98 | 11.17 | 53,639 | +0.09(+0.79%) |
Jul 26, 2019 | 11.07 | 11.09 | 10.99 | 11.08 | 34,549 | +0.03(+0.27%) |
Jul 25, 2019 | 11.13 | 11.13 | 10.99 | 11.05 | 29,139 | -0.06(-0.53%) |
Jul 24, 2019 | 11.04 | 11.13 | 10.99 | 11.11 | 20,643 | +0.07(+0.66%) |
Jul 23, 2019 | 11.04 | 11.08 | 11.01 | 11.04 | 34,835 | +0.01(+0.10%) |
Jul 22, 2019 | 11.07 | 11.07 | 10.98 | 11.02 | 25,425 | +0.07(+0.60%) |
Jul 19, 2019 | 11.02 | 11.02 | 10.96 | 10.96 | 22,370 | -0.01(-0.13%) |
Jul 18, 2019 | 10.96 | 11.00 | 10.94 | 10.97 | 44,328 | -0.04(-0.33%) |
Jul 17, 2019 | 10.93 | 11.04 | 10.91 | 11.01 | 56,732 | +0.04(+0.33%) |
Jul 16, 2019 | 10.96 | 10.97 | 10.92 | 10.97 | 27,371 | +0.05(+0.49%) |
Jul 15, 2019 | 10.94 | 10.97 | 10.90 | 10.92 | 23,820 | +0.03(+0.25%) |
Jul 12, 2019 | 10.93 | 10.93 | 10.84 | 10.89 | 24,428 | +0.06(+0.54%) |
Jul 11, 2019 | 10.75 | 10.89 | 10.72 | 10.83 | 40,118 | +0.11(+1.02%) |
Jul 10, 2019 | 10.78 | 10.85 | 10.71 | 10.73 | 36,650 | -0.01(-0.12%) |
Jul 09, 2019 | 10.70 | 10.77 | 10.70 | 10.74 | 23,114 | -0.02(-0.22%) |
Jul 08, 2019 | 10.89 | 10.89 | 10.70 | 10.76 | 42,611 | -0.04(-0.34%) |
Jul 05, 2019 | 10.87 | 10.87 | 10.78 | 10.80 | 33,761 | -0.07(-0.67%) |
Jul 03, 2019 | 10.84 | 10.87 | 10.76 | 10.87 | 21,958 | +0.13(+1.22%) |
Jul 02, 2019 | 10.81 | 10.81 | 10.71 | 10.74 | 29,973 | -0.04(-0.34%) |
Jul 01, 2019 | 10.89 | 10.89 | 10.73 | 10.78 | 46,865 | +0.04(+0.41%) |
Jun 28, 2019 | 10.70 | 10.73 | 10.68 | 10.73 | 27,722 | +0.09(+0.82%) |
Jun 27, 2019 | 10.50 | 10.65 | 10.50 | 10.65 | 31,255 | +0.07(+0.62%) |
Jun 26, 2019 | 10.56 | 10.58 | 10.42 | 10.58 | 27,201 | +0.08(+0.76%) |
Jun 25, 2019 | 10.68 | 10.74 | 10.50 | 10.50 | 54,900 | -0.17(-1.57%) |
Jun 24, 2019 | 11.00 | 11.00 | 10.59 | 10.67 | 103,172 | -0.31(-2.85%) |
Jun 21, 2019 | 10.83 | 10.99 | 10.67 | 10.98 | 147,671 | +0.19(+1.76%) |
Jun 20, 2019 | 10.79 | 11.00 | 10.75 | 10.79 | 68,978 | +0.05(+0.51%) |
Jun 19, 2019 | 10.85 | 10.85 | 10.69 | 10.74 | 47,287 | -0.11(-1.00%) |
Jun 18, 2019 | 10.75 | 10.89 | 10.73 | 10.85 | 52,371 | +0.15(+1.42%) |
Jun 17, 2019 | 10.69 | 10.73 | 10.66 | 10.69 | 45,532 | +0.02(+0.20%) |
Jun 14, 2019 | 10.42 | 10.67 | 10.37 | 10.67 | 37,381 | +0.23(+2.22%) |
Jun 13, 2019 | 10.36 | 10.44 | 10.29 | 10.44 | 20,267 | +0.07(+0.70%) |
Jun 12, 2019 | 10.64 | 10.69 | 10.29 | 10.37 | 72,701 | -0.37(-3.44%) |
Jun 11, 2019 | 10.52 | 10.74 | 10.39 | 10.74 | 61,723 | +0.31(+2.99%) |
Jun 10, 2019 | 10.42 | 10.42 | 10.37 | 10.42 | 57,275 | +0.10(+0.98%) |
Jun 07, 2019 | 10.40 | 10.44 | 10.32 | 10.32 | 70,211 | -0.01(-0.07%) |
Jun 06, 2019 | 10.28 | 10.39 | 10.26 | 10.33 | 46,258 | +0.07(+0.64%) |
Jun 05, 2019 | 10.27 | 10.33 | 10.22 | 10.27 | 35,737 | -0.01(-0.14%) |
Jun 04, 2019 | 10.28 | 10.33 | 10.25 | 10.28 | 21,372 | +0.01(+0.07%) |