Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.72 | 11.72 | 11.57 | 11.57 | 39,500 | +0.01(+0.09%) |
Jul 30, 2020 | 11.57 | 11.63 | 11.52 | 11.56 | 33,017 | +0.08(+0.70%) |
Jul 29, 2020 | 11.46 | 11.52 | 11.45 | 11.48 | 50,093 | +0.01(+0.09%) |
Jul 28, 2020 | 11.50 | 11.52 | 11.45 | 11.47 | 43,316 | +0.04(+0.35%) |
Jul 27, 2020 | 11.74 | 11.74 | 11.40 | 11.43 | 48,497 | +0.00(+0.00%) |
Jul 24, 2020 | 11.49 | 11.49 | 11.39 | 11.43 | 49,500 | +0.01(+0.09%) |
Jul 23, 2020 | 11.43 | 11.46 | 11.41 | 11.42 | 35,900 | -0.10(-0.87%) |
Jul 22, 2020 | 11.47 | 11.53 | 11.47 | 11.52 | 25,940 | +0.05(+0.44%) |
Jul 21, 2020 | 11.50 | 11.53 | 11.46 | 11.47 | 42,941 | +0.00(+0.00%) |
Jul 20, 2020 | 11.47 | 11.48 | 11.42 | 11.47 | 55,599 | +0.03(+0.26%) |
Jul 17, 2020 | 11.42 | 11.46 | 11.42 | 11.44 | 18,100 | +0.04(+0.35%) |
Jul 16, 2020 | 11.42 | 11.42 | 11.36 | 11.40 | 27,418 | +0.01(+0.09%) |
Jul 15, 2020 | 11.46 | 11.48 | 11.39 | 11.39 | 58,343 | -0.05(-0.44%) |
Jul 14, 2020 | 11.49 | 11.54 | 11.42 | 11.44 | 27,992 | -0.01(-0.09%) |
Jul 13, 2020 | 11.57 | 11.57 | 11.45 | 11.45 | 52,506 | -0.04(-0.35%) |
Jul 10, 2020 | 11.43 | 11.56 | 11.42 | 11.49 | 97,600 | +0.02(+0.17%) |
Jul 09, 2020 | 11.39 | 11.47 | 11.36 | 11.47 | 30,235 | +0.11(+0.97%) |
Jul 08, 2020 | 11.35 | 11.37 | 11.30 | 11.36 | 32,672 | +0.08(+0.71%) |
Jul 07, 2020 | 11.23 | 11.28 | 11.19 | 11.28 | 57,943 | +0.08(+0.71%) |
Jul 06, 2020 | 11.34 | 11.34 | 11.18 | 11.20 | 57,821 | +0.07(+0.63%) |
Jul 02, 2020 | 11.18 | 11.23 | 11.10 | 11.13 | 39,900 | +0.04(+0.36%) |
Jul 01, 2020 | 11.19 | 11.23 | 11.09 | 11.09 | 70,075 | -0.04(-0.36%) |
Jun 30, 2020 | 11.15 | 11.18 | 11.11 | 11.13 | 40,535 | +0.04(+0.36%) |
Jun 29, 2020 | 11.30 | 11.32 | 11.01 | 11.09 | 78,615 | -0.17(-1.51%) |
Jun 26, 2020 | 11.24 | 11.32 | 11.23 | 11.26 | 44,500 | +0.07(+0.63%) |
Jun 25, 2020 | 11.26 | 11.27 | 11.13 | 11.19 | 42,393 | -0.05(-0.44%) |
Jun 24, 2020 | 11.24 | 11.26 | 11.18 | 11.24 | 43,412 | +0.04(+0.36%) |
Jun 23, 2020 | 11.20 | 11.33 | 11.20 | 11.20 | 44,760 | -0.01(-0.09%) |
Jun 22, 2020 | 11.04 | 11.21 | 11.04 | 11.21 | 56,947 | +0.07(+0.63%) |
Jun 19, 2020 | 11.01 | 11.14 | 11.01 | 11.14 | 53,000 | +0.10(+0.91%) |
Jun 18, 2020 | 11.17 | 11.17 | 11.03 | 11.04 | 39,191 | -0.10(-0.90%) |
Jun 17, 2020 | 11.18 | 11.25 | 11.11 | 11.14 | 30,013 | +0.01(+0.07%) |
Jun 16, 2020 | 11.17 | 11.17 | 11.12 | 11.13 | 62,591 | -0.04(-0.33%) |
Jun 15, 2020 | 11.08 | 11.17 | 11.07 | 11.17 | 67,296 | +0.12(+1.09%) |
Jun 12, 2020 | 11.18 | 11.18 | 11.03 | 11.05 | 87,500 | +0.05(+0.45%) |
Jun 11, 2020 | 11.08 | 11.11 | 10.95 | 11.00 | 125,745 | -0.10(-0.90%) |
Jun 10, 2020 | 11.07 | 11.15 | 11.06 | 11.10 | 66,993 | +0.09(+0.82%) |
Jun 09, 2020 | 11.10 | 11.17 | 11.01 | 11.01 | 59,473 | -0.05(-0.45%) |
Jun 08, 2020 | 11.00 | 11.16 | 11.00 | 11.06 | 62,447 | +0.03(+0.27%) |
Jun 05, 2020 | 11.13 | 11.17 | 11.03 | 11.03 | 99,800 | -0.14(-1.25%) |
Jun 04, 2020 | 11.15 | 11.19 | 11.14 | 11.17 | 101,929 | +0.01(+0.09%) |
Jun 03, 2020 | 11.30 | 11.30 | 11.13 | 11.16 | 55,911 | -0.05(-0.45%) |
Jun 02, 2020 | 11.25 | 11.25 | 11.17 | 11.21 | 50,784 | +0.05(+0.45%) |
Jun 01, 2020 | 11.08 | 11.17 | 11.07 | 11.16 | 67,778 | +0.09(+0.81%) |
May 29, 2020 | 11.19 | 11.19 | 11.05 | 11.07 | 62,200 | +0.06(+0.54%) |
May 28, 2020 | 11.01 | 11.07 | 10.94 | 11.01 | 41,648 | +0.04(+0.36%) |
May 27, 2020 | 10.97 | 11.00 | 10.93 | 10.97 | 92,758 | +0.02(+0.18%) |
May 26, 2020 | 10.89 | 10.97 | 10.88 | 10.95 | 74,843 | +0.07(+0.64%) |
May 22, 2020 | 10.77 | 10.88 | 10.77 | 10.88 | 35,500 | +0.13(+1.21%) |
May 21, 2020 | 10.74 | 10.76 | 10.70 | 10.75 | 34,280 | +0.06(+0.56%) |
May 20, 2020 | 10.67 | 10.69 | 10.64 | 10.69 | 39,627 | +0.09(+0.85%) |
May 19, 2020 | 10.47 | 10.63 | 10.47 | 10.60 | 69,985 | +0.03(+0.28%) |
May 18, 2020 | 10.68 | 10.68 | 10.56 | 10.57 | 27,962 | -0.04(-0.38%) |
May 15, 2020 | 10.61 | 10.63 | 10.57 | 10.61 | 42,900 | +0.00(+0.00%) |
May 14, 2020 | 10.61 | 10.64 | 10.50 | 10.61 | 48,770 | -0.04(-0.38%) |
May 13, 2020 | 10.72 | 10.72 | 10.63 | 10.65 | 30,103 | -0.06(-0.56%) |
May 12, 2020 | 10.73 | 10.74 | 10.68 | 10.71 | 18,450 | +0.02(+0.19%) |
May 11, 2020 | 10.78 | 10.78 | 10.65 | 10.69 | 142,502 | +0.00(+0.00%) |
May 08, 2020 | 10.66 | 10.69 | 10.66 | 10.69 | 113,900 | +0.05(+0.47%) |
May 07, 2020 | 10.56 | 10.65 | 10.56 | 10.64 | 76,175 | +0.09(+0.85%) |
May 06, 2020 | 10.56 | 10.56 | 10.47 | 10.55 | 58,298 | +0.07(+0.67%) |
May 05, 2020 | 10.43 | 10.49 | 10.41 | 10.48 | 123,896 | +0.09(+0.89%) |
May 04, 2020 | 10.50 | 10.50 | 10.32 | 10.39 | 86,597 | -0.02(-0.21%) |
May 01, 2020 | 10.42 | 10.46 | 10.40 | 10.41 | 31,600 | -0.01(-0.10%) |
Apr 30, 2020 | 10.52 | 10.52 | 10.38 | 10.42 | 51,601 | -0.01(-0.10%) |
Apr 29, 2020 | 10.38 | 10.44 | 10.31 | 10.43 | 78,792 | +0.18(+1.76%) |
Apr 28, 2020 | 10.29 | 10.29 | 10.17 | 10.25 | 60,964 | +0.06(+0.59%) |
Apr 27, 2020 | 10.19 | 10.29 | 10.16 | 10.19 | 115,295 | -0.09(-0.88%) |
Apr 24, 2020 | 10.39 | 10.39 | 10.24 | 10.28 | 157,800 | -0.07(-0.68%) |
Apr 23, 2020 | 10.35 | 10.41 | 10.33 | 10.35 | 54,724 | -0.09(-0.86%) |
Apr 22, 2020 | 10.65 | 10.65 | 10.39 | 10.44 | 83,611 | -0.10(-0.95%) |
Apr 21, 2020 | 10.62 | 10.69 | 10.50 | 10.54 | 83,312 | -0.13(-1.22%) |
Apr 20, 2020 | 10.69 | 10.69 | 10.63 | 10.67 | 100,204 | -0.02(-0.14%) |
Apr 17, 2020 | 10.75 | 10.75 | 10.64 | 10.69 | 24,500 | -0.00(-0.05%) |
Apr 16, 2020 | 10.77 | 10.77 | 10.63 | 10.69 | 73,613 | -0.05(-0.47%) |
Apr 15, 2020 | 10.85 | 10.85 | 10.68 | 10.74 | 57,432 | -0.03(-0.28%) |
Apr 14, 2020 | 10.77 | 10.87 | 10.68 | 10.77 | 77,788 | +0.01(+0.09%) |
Apr 13, 2020 | 10.62 | 10.79 | 10.62 | 10.76 | 33,764 | -0.08(-0.74%) |
Apr 09, 2020 | 10.72 | 10.91 | 10.47 | 10.84 | 104,600 | +0.24(+2.28%) |
Apr 08, 2020 | 10.43 | 10.63 | 10.43 | 10.60 | 50,755 | +0.21(+2.01%) |
Apr 07, 2020 | 10.35 | 10.44 | 10.33 | 10.39 | 94,429 | +0.13(+1.27%) |
Apr 06, 2020 | 10.27 | 10.33 | 10.10 | 10.26 | 71,423 | +0.20(+1.99%) |
Apr 03, 2020 | 10.21 | 10.21 | 9.985 | 10.06 | 58,100 | -0.05(-0.49%) |
Apr 02, 2020 | 10.08 | 10.13 | 9.950 | 10.11 | 120,931 | -0.05(-0.49%) |
Apr 01, 2020 | 10.55 | 10.55 | 10.14 | 10.16 | 62,012 | -0.39(-3.70%) |
Mar 31, 2020 | 10.58 | 10.68 | 10.55 | 10.55 | 70,078 | -0.09(-0.85%) |
Mar 30, 2020 | 10.42 | 10.70 | 10.41 | 10.64 | 171,535 | +0.07(+0.66%) |
Mar 27, 2020 | 10.80 | 10.80 | 10.42 | 10.57 | 331,900 | -0.31(-2.85%) |
Mar 26, 2020 | 10.43 | 11.00 | 10.43 | 10.88 | 233,828 | +0.24(+2.26%) |
Mar 25, 2020 | 9.870 | 10.64 | 9.870 | 10.64 | 66,928 | +0.77(+7.80%) |
Mar 24, 2020 | 9.570 | 9.900 | 9.480 | 9.870 | 106,925 | +0.42(+4.44%) |
Mar 23, 2020 | 9.390 | 9.600 | 9.250 | 9.450 | 98,266 | -0.31(-3.18%) |
Mar 20, 2020 | 9.440 | 10.50 | 9.400 | 9.760 | 144,300 | +0.37(+3.94%) |
Mar 19, 2020 | 9.030 | 9.440 | 8.870 | 9.390 | 87,754 | +0.10(+1.08%) |
Mar 18, 2020 | 9.750 | 9.800 | 9.090 | 9.290 | 251,948 | -0.90(-8.83%) |
Mar 17, 2020 | 10.04 | 10.57 | 10.04 | 10.19 | 214,994 | -0.03(-0.29%) |
Mar 16, 2020 | 10.62 | 10.62 | 10.03 | 10.22 | 79,195 | -0.51(-4.77%) |
Mar 13, 2020 | 10.59 | 10.97 | 10.59 | 10.73 | 103,600 | +0.41(+3.99%) |
Mar 12, 2020 | 11.03 | 11.07 | 10.25 | 10.32 | 103,329 | -1.04(-9.15%) |
Mar 11, 2020 | 11.64 | 11.64 | 11.32 | 11.36 | 67,192 | -0.41(-3.48%) |
Mar 10, 2020 | 11.69 | 11.84 | 11.66 | 11.77 | 215,483 | +0.14(+1.22%) |
Mar 09, 2020 | 11.85 | 11.85 | 11.47 | 11.63 | 85,129 | -0.20(-1.71%) |
Mar 06, 2020 | 11.77 | 11.83 | 11.76 | 11.83 | 46,900 | +0.06(+0.51%) |
Mar 05, 2020 | 11.60 | 11.81 | 11.60 | 11.77 | 43,797 | -0.07(-0.59%) |
Mar 04, 2020 | 11.71 | 11.88 | 11.63 | 11.84 | 47,933 | +0.04(+0.30%) |
Mar 03, 2020 | 11.73 | 11.84 | 11.69 | 11.80 | 26,904 | +0.15(+1.33%) |
Mar 02, 2020 | 11.55 | 11.86 | 11.49 | 11.65 | 139,532 | +0.13(+1.13%) |
Feb 28, 2020 | 11.74 | 11.74 | 11.42 | 11.52 | 131,100 | -0.19(-1.62%) |
Feb 27, 2020 | 11.80 | 11.81 | 11.68 | 11.71 | 49,458 | -0.09(-0.76%) |
Feb 26, 2020 | 11.92 | 11.93 | 11.80 | 11.80 | 42,189 | -0.03(-0.25%) |
Feb 25, 2020 | 11.89 | 11.90 | 11.83 | 11.83 | 40,867 | -0.06(-0.46%) |
Feb 24, 2020 | 11.95 | 11.95 | 11.85 | 11.89 | 68,540 | -0.00(-0.04%) |
Feb 21, 2020 | 11.90 | 11.90 | 11.86 | 11.89 | 26,700 | -0.03(-0.25%) |
Feb 20, 2020 | 11.85 | 11.94 | 11.85 | 11.92 | 76,298 | -0.03(-0.25%) |
Feb 19, 2020 | 11.87 | 11.95 | 11.86 | 11.95 | 50,247 | +0.08(+0.67%) |
Feb 18, 2020 | 11.92 | 11.92 | 11.82 | 11.87 | 40,264 | +0.00(+0.00%) |
Feb 14, 2020 | 11.86 | 11.90 | 11.86 | 11.87 | 35,900 | +0.06(+0.51%) |
Feb 13, 2020 | 11.84 | 11.84 | 11.77 | 11.81 | 49,566 | -0.01(-0.08%) |
Feb 12, 2020 | 11.82 | 11.84 | 11.67 | 11.82 | 43,191 | +0.04(+0.34%) |
Feb 11, 2020 | 11.80 | 11.82 | 11.75 | 11.78 | 32,394 | +0.03(+0.26%) |
Feb 10, 2020 | 11.80 | 11.80 | 11.75 | 11.75 | 29,684 | -0.02(-0.17%) |
Feb 07, 2020 | 11.73 | 11.81 | 11.73 | 11.77 | 61,100 | +0.06(+0.51%) |
Feb 06, 2020 | 11.68 | 11.72 | 11.66 | 11.71 | 111,232 | +0.04(+0.34%) |
Feb 05, 2020 | 11.68 | 11.69 | 11.64 | 11.67 | 44,554 | +0.00(+0.00%) |
Feb 04, 2020 | 11.69 | 11.69 | 11.63 | 11.67 | 23,720 | +0.01(+0.09%) |
Feb 03, 2020 | 11.61 | 11.73 | 11.61 | 11.66 | 99,186 | +0.00(+0.00%) |
Jan 31, 2020 | 11.72 | 11.72 | 11.63 | 11.66 | 30,500 | -0.01(-0.09%) |
Jan 30, 2020 | 11.60 | 11.68 | 11.59 | 11.67 | 37,133 | +0.09(+0.78%) |
Jan 29, 2020 | 11.60 | 11.70 | 11.57 | 11.58 | 67,853 | +0.06(+0.52%) |
Jan 28, 2020 | 11.62 | 11.63 | 11.51 | 11.52 | 32,591 | -0.08(-0.69%) |
Jan 27, 2020 | 11.59 | 11.60 | 11.57 | 11.60 | 56,083 | +0.06(+0.52%) |
Jan 24, 2020 | 11.53 | 11.57 | 11.50 | 11.54 | 33,800 | +0.04(+0.35%) |
Jan 23, 2020 | 11.56 | 11.57 | 11.50 | 11.50 | 159,162 | -0.07(-0.61%) |
Jan 22, 2020 | 11.55 | 11.60 | 11.50 | 11.57 | 103,615 | +0.04(+0.35%) |
Jan 21, 2020 | 11.50 | 11.53 | 11.49 | 11.53 | 84,916 | +0.06(+0.52%) |
Jan 17, 2020 | 11.45 | 11.48 | 11.41 | 11.47 | 40,000 | +0.01(+0.04%) |
Jan 16, 2020 | 11.43 | 11.47 | 11.36 | 11.46 | 59,228 | +0.04(+0.31%) |
Jan 15, 2020 | 11.40 | 11.43 | 11.39 | 11.43 | 19,864 | +0.05(+0.44%) |
Jan 14, 2020 | 11.32 | 11.40 | 11.32 | 11.38 | 35,385 | +0.06(+0.53%) |
Jan 13, 2020 | 11.32 | 11.37 | 11.30 | 11.32 | 38,418 | -0.02(-0.18%) |
Jan 10, 2020 | 11.30 | 11.34 | 11.30 | 11.34 | 36,400 | +0.04(+0.35%) |
Jan 09, 2020 | 11.30 | 11.34 | 11.26 | 11.30 | 110,074 | -0.06(-0.55%) |
Jan 08, 2020 | 11.39 | 11.39 | 11.34 | 11.36 | 44,034 | +0.03(+0.28%) |
Jan 07, 2020 | 11.36 | 11.39 | 11.32 | 11.33 | 163,106 | +0.02(+0.18%) |
Jan 06, 2020 | 11.32 | 11.39 | 11.31 | 11.31 | 46,411 | -0.09(-0.79%) |
Jan 03, 2020 | 11.27 | 11.40 | 11.27 | 11.40 | 59,000 | +0.13(+1.15%) |
Jan 02, 2020 | 11.26 | 11.28 | 11.21 | 11.27 | 25,050 | +0.02(+0.18%) |
Dec 31, 2019 | 11.25 | 11.25 | 11.20 | 11.25 | 60,300 | +0.05(+0.45%) |
Dec 30, 2019 | 11.23 | 11.24 | 11.18 | 11.20 | 61,235 | +0.01(+0.05%) |
Dec 27, 2019 | 11.25 | 11.27 | 11.18 | 11.19 | 94,200 | -0.06(-0.50%) |
Dec 26, 2019 | 11.25 | 11.25 | 11.20 | 11.25 | 65,898 | +0.02(+0.18%) |
Dec 24, 2019 | 11.21 | 11.24 | 11.19 | 11.23 | 34,100 | +0.02(+0.18%) |
Dec 23, 2019 | 11.17 | 11.21 | 11.17 | 11.21 | 64,948 | +0.03(+0.27%) |
Dec 20, 2019 | 11.22 | 11.24 | 11.16 | 11.18 | 43,600 | +0.00(+0.00%) |
Dec 19, 2019 | 11.21 | 11.21 | 11.17 | 11.18 | 41,596 | -0.01(-0.09%) |
Dec 18, 2019 | 11.14 | 11.21 | 11.14 | 11.19 | 60,290 | +0.04(+0.36%) |
Dec 17, 2019 | 11.26 | 11.26 | 11.14 | 11.15 | 85,759 | -0.03(-0.27%) |
Dec 16, 2019 | 11.21 | 11.21 | 11.18 | 11.18 | 29,849 | -0.03(-0.27%) |
Dec 13, 2019 | 11.18 | 11.27 | 11.18 | 11.21 | 35,200 | +0.00(+0.00%) |
Dec 12, 2019 | 11.27 | 11.29 | 11.17 | 11.21 | 73,331 | -0.04(-0.36%) |
Dec 11, 2019 | 11.35 | 11.35 | 11.25 | 11.25 | 31,487 | -0.09(-0.79%) |
Dec 10, 2019 | 11.23 | 11.34 | 11.23 | 11.34 | 89,176 | +0.04(+0.35%) |
Dec 09, 2019 | 11.28 | 11.30 | 11.21 | 11.30 | 79,345 | +0.09(+0.80%) |
Dec 06, 2019 | 11.17 | 11.21 | 11.15 | 11.21 | 24,400 | +0.03(+0.27%) |
Dec 05, 2019 | 11.07 | 11.18 | 11.07 | 11.18 | 60,523 | +0.06(+0.54%) |
Dec 04, 2019 | 11.11 | 11.16 | 11.11 | 11.12 | 40,055 | -0.02(-0.18%) |
Dec 03, 2019 | 11.09 | 11.16 | 11.09 | 11.14 | 60,621 | +0.04(+0.36%) |
Dec 02, 2019 | 11.13 | 11.15 | 11.10 | 11.10 | 39,425 | -0.09(-0.80%) |
Nov 29, 2019 | 11.14 | 11.21 | 11.14 | 11.19 | 22,600 | +0.01(+0.09%) |
Nov 27, 2019 | 11.13 | 11.19 | 11.13 | 11.18 | 45,800 | +0.05(+0.45%) |
Nov 26, 2019 | 11.11 | 11.20 | 11.11 | 11.13 | 66,601 | -0.01(-0.07%) |
Nov 25, 2019 | 11.16 | 11.17 | 11.13 | 11.14 | 72,880 | -0.03(-0.29%) |
Nov 22, 2019 | 11.28 | 11.28 | 11.10 | 11.17 | 78,400 | +0.01(+0.09%) |
Nov 21, 2019 | 11.31 | 11.31 | 11.13 | 11.16 | 76,604 | -0.18(-1.59%) |
Nov 20, 2019 | 11.29 | 11.34 | 11.26 | 11.34 | 53,950 | +0.09(+0.80%) |
Nov 19, 2019 | 11.21 | 11.26 | 11.18 | 11.25 | 64,837 | +0.06(+0.54%) |
Nov 18, 2019 | 11.21 | 11.21 | 11.13 | 11.19 | 32,261 | +0.04(+0.36%) |
Nov 15, 2019 | 11.16 | 11.18 | 11.13 | 11.15 | 43,800 | +0.00(+0.00%) |
Nov 14, 2019 | 11.10 | 11.16 | 11.10 | 11.15 | 125,430 | +0.02(+0.18%) |
Nov 13, 2019 | 11.17 | 11.19 | 11.01 | 11.13 | 57,331 | -0.02(-0.18%) |
Nov 12, 2019 | 11.22 | 11.22 | 11.12 | 11.15 | 54,006 | -0.01(-0.09%) |
Nov 11, 2019 | 11.20 | 11.22 | 11.16 | 11.16 | 24,216 | -0.01(-0.09%) |
Nov 08, 2019 | 11.18 | 11.23 | 11.15 | 11.17 | 28,900 | -0.01(-0.09%) |
Nov 07, 2019 | 11.26 | 11.26 | 11.14 | 11.18 | 54,487 | -0.09(-0.80%) |
Nov 06, 2019 | 11.22 | 11.27 | 11.22 | 11.27 | 22,645 | +0.04(+0.36%) |
Nov 05, 2019 | 11.27 | 11.27 | 11.21 | 11.23 | 37,714 | -0.04(-0.33%) |
Nov 04, 2019 | 11.34 | 11.34 | 11.25 | 11.27 | 25,123 | -0.03(-0.29%) |
Nov 01, 2019 | 11.35 | 11.35 | 11.29 | 11.30 | 21,800 | -0.05(-0.44%) |
Oct 31, 2019 | 11.30 | 11.35 | 11.26 | 11.35 | 46,227 | +0.10(+0.89%) |
Oct 30, 2019 | 11.27 | 11.27 | 11.21 | 11.25 | 43,209 | +0.04(+0.36%) |
Oct 29, 2019 | 11.28 | 11.28 | 11.21 | 11.21 | 17,182 | -0.03(-0.27%) |
Oct 28, 2019 | 11.33 | 11.33 | 11.21 | 11.24 | 38,734 | -0.06(-0.57%) |
Oct 25, 2019 | 11.31 | 11.35 | 11.27 | 11.30 | 28,100 | -0.06(-0.57%) |
Oct 24, 2019 | 11.23 | 11.43 | 11.23 | 11.37 | 35,695 | +0.08(+0.71%) |
Oct 23, 2019 | 11.30 | 11.31 | 11.25 | 11.29 | 66,827 | -0.03(-0.27%) |
Oct 22, 2019 | 11.29 | 11.34 | 11.26 | 11.32 | 39,484 | +0.03(+0.27%) |
Oct 21, 2019 | 11.30 | 11.31 | 11.25 | 11.29 | 18,980 | -0.02(-0.18%) |
Oct 18, 2019 | 11.35 | 11.36 | 11.29 | 11.31 | 9,800 | -0.04(-0.35%) |
Oct 17, 2019 | 11.35 | 11.36 | 11.30 | 11.35 | 75,802 | +0.04(+0.35%) |
Oct 16, 2019 | 11.30 | 11.32 | 11.23 | 11.31 | 72,523 | +0.05(+0.44%) |
Oct 15, 2019 | 11.31 | 11.31 | 11.22 | 11.26 | 60,190 | +0.01(+0.09%) |
Oct 14, 2019 | 11.25 | 11.30 | 11.23 | 11.25 | 46,078 | +0.02(+0.18%) |
Oct 11, 2019 | 11.34 | 11.35 | 11.22 | 11.23 | 59,500 | -0.09(-0.80%) |
Oct 10, 2019 | 11.31 | 11.41 | 11.31 | 11.32 | 47,955 | -0.03(-0.26%) |
Oct 09, 2019 | 11.32 | 11.38 | 11.32 | 11.35 | 42,367 | -0.01(-0.09%) |
Oct 08, 2019 | 11.40 | 11.41 | 11.32 | 11.36 | 53,764 | -0.02(-0.18%) |
Oct 07, 2019 | 11.42 | 11.42 | 11.36 | 11.38 | 39,657 | +0.00(+0.00%) |
Oct 04, 2019 | 11.43 | 11.43 | 11.33 | 11.38 | 105,300 | -0.02(-0.18%) |
Oct 03, 2019 | 11.40 | 11.40 | 11.37 | 11.40 | 20,223 | +0.06(+0.53%) |
Oct 02, 2019 | 11.38 | 11.40 | 11.34 | 11.34 | 37,666 | -0.03(-0.26%) |
Oct 01, 2019 | 11.37 | 11.39 | 11.32 | 11.37 | 46,923 | +0.04(+0.35%) |
Sep 30, 2019 | 11.36 | 11.38 | 11.27 | 11.33 | 42,655 | +0.00(+0.00%) |
Sep 27, 2019 | 11.37 | 11.37 | 11.30 | 11.33 | 27,700 | -0.01(-0.09%) |
Sep 26, 2019 | 11.32 | 11.35 | 11.26 | 11.34 | 104,429 | +0.02(+0.18%) |
Sep 25, 2019 | 11.36 | 11.36 | 11.25 | 11.32 | 80,180 | -0.03(-0.26%) |
Sep 24, 2019 | 11.36 | 11.36 | 11.27 | 11.35 | 86,357 | +0.04(+0.35%) |
Sep 23, 2019 | 11.26 | 11.34 | 11.23 | 11.31 | 55,542 | -0.01(-0.09%) |
Sep 20, 2019 | 11.33 | 11.34 | 11.28 | 11.32 | 52,100 | -0.04(-0.35%) |
Sep 19, 2019 | 11.40 | 11.40 | 11.30 | 11.36 | 81,695 | +0.00(+0.00%) |
Sep 18, 2019 | 11.38 | 11.53 | 11.29 | 11.36 | 123,659 | +0.12(+1.09%) |
Sep 17, 2019 | 11.31 | 11.31 | 11.11 | 11.24 | 83,362 | +0.15(+1.33%) |
Sep 16, 2019 | 11.10 | 11.16 | 11.02 | 11.09 | 86,666 | +0.03(+0.27%) |
Sep 13, 2019 | 11.27 | 11.33 | 11.05 | 11.06 | 126,300 | -0.25(-2.21%) |
Sep 12, 2019 | 11.43 | 11.46 | 11.23 | 11.31 | 110,340 | -0.11(-0.96%) |
Sep 11, 2019 | 11.55 | 11.55 | 11.38 | 11.42 | 60,716 | -0.08(-0.70%) |
Sep 10, 2019 | 11.56 | 11.57 | 11.49 | 11.50 | 40,006 | +0.00(+0.00%) |
Sep 09, 2019 | 11.57 | 11.57 | 11.44 | 11.50 | 73,055 | -0.02(-0.17%) |
Sep 06, 2019 | 11.62 | 11.62 | 11.50 | 11.52 | 28,700 | -0.04(-0.35%) |
Sep 05, 2019 | 11.65 | 11.65 | 11.45 | 11.56 | 126,513 | -0.08(-0.69%) |
Sep 04, 2019 | 11.59 | 11.70 | 11.56 | 11.64 | 51,631 | +0.07(+0.61%) |
Sep 03, 2019 | 11.59 | 11.59 | 11.51 | 11.57 | 84,444 | +0.03(+0.26%) |
Aug 30, 2019 | 11.60 | 11.70 | 11.54 | 11.54 | 26,700 | -0.01(-0.09%) |
Aug 29, 2019 | 11.59 | 11.60 | 11.52 | 11.55 | 43,012 | +0.03(+0.26%) |
Aug 28, 2019 | 11.54 | 11.57 | 11.50 | 11.52 | 86,539 | +0.00(+0.00%) |
Aug 27, 2019 | 11.54 | 11.54 | 11.52 | 11.52 | 26,827 | +0.02(+0.17%) |
Aug 26, 2019 | 11.52 | 11.54 | 11.49 | 11.50 | 104,113 | +0.01(+0.05%) |
Aug 23, 2019 | 11.50 | 11.55 | 11.44 | 11.49 | 97,500 | +0.01(+0.12%) |
Aug 22, 2019 | 11.55 | 11.55 | 11.46 | 11.48 | 56,265 | -0.14(-1.20%) |
Aug 21, 2019 | 11.49 | 11.62 | 11.49 | 11.62 | 102,961 | +0.13(+1.13%) |
Aug 20, 2019 | 11.45 | 11.55 | 11.45 | 11.49 | 43,743 | -0.01(-0.08%) |
Aug 19, 2019 | 11.52 | 11.56 | 11.45 | 11.50 | 68,147 | -0.02(-0.18%) |
Aug 16, 2019 | 11.52 | 11.57 | 11.48 | 11.52 | 80,900 | +0.01(+0.09%) |
Aug 15, 2019 | 11.45 | 11.62 | 11.43 | 11.51 | 86,605 | +0.05(+0.44%) |
Aug 14, 2019 | 11.38 | 11.49 | 11.37 | 11.46 | 67,684 | +0.08(+0.70%) |
Aug 13, 2019 | 11.35 | 11.42 | 11.35 | 11.38 | 79,902 | -0.03(-0.26%) |
Aug 12, 2019 | 11.46 | 11.46 | 11.36 | 11.41 | 69,649 | +0.01(+0.09%) |
Aug 09, 2019 | 11.41 | 11.48 | 11.40 | 11.40 | 51,600 | -0.02(-0.18%) |
Aug 08, 2019 | 11.47 | 11.47 | 11.37 | 11.42 | 33,534 | +0.03(+0.22%) |
Aug 07, 2019 | 11.39 | 11.44 | 11.38 | 11.39 | 84,797 | +0.01(+0.13%) |
Aug 06, 2019 | 11.55 | 11.55 | 11.33 | 11.38 | 153,217 | -0.07(-0.61%) |
Aug 05, 2019 | 11.48 | 11.53 | 11.41 | 11.45 | 57,740 | +0.00(+0.00%) |
Aug 02, 2019 | 11.43 | 11.50 | 11.37 | 11.45 | 69,200 | +0.14(+1.24%) |