Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.112 | 9.244 | 9.112 | 9.219 | 5,825 | +0.13(+1.45%) |
May 28, 2020 | 9.055 | 9.096 | 9.005 | 9.088 | 26,055 | +0.04(+0.46%) |
May 27, 2020 | 9.038 | 9.055 | 9.013 | 9.046 | 7,401 | +0.06(+0.64%) |
May 26, 2020 | 8.997 | 9.055 | 8.980 | 8.989 | 15,847 | +0.01(+0.09%) |
May 22, 2020 | 8.923 | 8.980 | 8.923 | 8.980 | 12,865 | +0.07(+0.74%) |
May 21, 2020 | 8.898 | 8.972 | 8.865 | 8.915 | 27,721 | +0.07(+0.84%) |
May 20, 2020 | 8.840 | 8.947 | 8.820 | 8.840 | 17,367 | +0.04(+0.47%) |
May 19, 2020 | 8.783 | 8.931 | 8.783 | 8.799 | 20,394 | +0.07(+0.75%) |
May 18, 2020 | 8.758 | 8.806 | 8.733 | 8.733 | 14,965 | +0.00(+0.00%) |
May 15, 2020 | 8.692 | 8.791 | 8.692 | 8.733 | 22,332 | +0.02(+0.19%) |
May 14, 2020 | 8.750 | 8.750 | 8.676 | 8.717 | 25,536 | -0.05(-0.56%) |
May 13, 2020 | 8.849 | 8.906 | 8.766 | 8.766 | 16,381 | -0.12(-1.39%) |
May 12, 2020 | 8.947 | 8.980 | 8.873 | 8.890 | 23,489 | -0.06(-0.64%) |
May 11, 2020 | 8.972 | 8.972 | 8.849 | 8.947 | 9,097 | +0.00(+0.00%) |
May 08, 2020 | 8.972 | 8.972 | 8.947 | 8.947 | 16,385 | +0.03(+0.30%) |
May 07, 2020 | 8.921 | 8.962 | 8.913 | 8.921 | 26,221 | +0.01(+0.09%) |
May 06, 2020 | 8.855 | 8.913 | 8.814 | 8.913 | 13,558 | +0.15(+1.69%) |
May 05, 2020 | 8.732 | 8.905 | 8.732 | 8.765 | 22,441 | +0.05(+0.57%) |
May 04, 2020 | 8.642 | 8.798 | 8.642 | 8.716 | 18,341 | -0.02(-0.28%) |
May 01, 2020 | 8.724 | 8.741 | 8.617 | 8.741 | 13,768 | +0.12(+1.43%) |
Apr 30, 2020 | 8.552 | 8.757 | 8.552 | 8.617 | 27,217 | -0.07(-0.85%) |
Apr 29, 2020 | 8.773 | 8.773 | 8.503 | 8.691 | 46,480 | +0.22(+2.62%) |
Apr 28, 2020 | 8.650 | 8.667 | 8.470 | 8.470 | 62,560 | -0.12(-1.43%) |
Apr 27, 2020 | 8.642 | 8.699 | 8.417 | 8.593 | 26,730 | -0.12(-1.41%) |
Apr 24, 2020 | 8.716 | 8.773 | 8.617 | 8.716 | 12,550 | -0.01(-0.09%) |
Apr 23, 2020 | 8.929 | 8.929 | 8.724 | 8.724 | 11,619 | -0.09(-1.02%) |
Apr 22, 2020 | 8.814 | 8.970 | 8.790 | 8.814 | 12,161 | -0.02(-0.19%) |
Apr 21, 2020 | 8.979 | 8.979 | 8.831 | 8.831 | 7,134 | -0.16(-1.82%) |
Apr 20, 2020 | 9.028 | 9.061 | 8.946 | 8.995 | 4,849 | -0.03(-0.36%) |
Apr 17, 2020 | 9.036 | 9.036 | 8.946 | 9.028 | 12,550 | +0.07(+0.73%) |
Apr 16, 2020 | 9.192 | 9.192 | 8.946 | 8.962 | 19,863 | -0.23(-2.50%) |
Apr 15, 2020 | 8.839 | 9.225 | 8.659 | 9.192 | 50,420 | +0.13(+1.45%) |
Apr 14, 2020 | 9.044 | 9.176 | 8.314 | 9.061 | 56,853 | +0.22(+2.51%) |
Apr 13, 2020 | 9.446 | 9.446 | 8.667 | 8.839 | 55,434 | -0.17(-1.91%) |
Apr 09, 2020 | 8.913 | 9.184 | 8.905 | 9.011 | 40,087 | +0.18(+2.06%) |
Apr 08, 2020 | 8.682 | 8.935 | 8.682 | 8.829 | 58,407 | +0.09(+1.08%) |
Apr 07, 2020 | 8.649 | 8.976 | 8.649 | 8.735 | 16,923 | +0.18(+2.05%) |
Apr 06, 2020 | 8.658 | 8.658 | 8.478 | 8.559 | 15,485 | -0.02(-0.19%) |
Apr 03, 2020 | 8.592 | 8.592 | 8.279 | 8.576 | 7,216 | +0.03(+0.38%) |
Apr 02, 2020 | 8.568 | 8.641 | 8.230 | 8.543 | 28,280 | +0.08(+0.97%) |
Apr 01, 2020 | 8.788 | 8.788 | 8.237 | 8.461 | 31,602 | -0.39(-4.43%) |
Mar 31, 2020 | 9.074 | 9.074 | 8.854 | 8.854 | 11,021 | -0.23(-2.52%) |
Mar 30, 2020 | 9.034 | 9.189 | 8.862 | 9.083 | 27,419 | +0.21(+2.40%) |
Mar 27, 2020 | 8.886 | 9.005 | 8.437 | 8.870 | 28,133 | -0.14(-1.54%) |
Mar 26, 2020 | 8.584 | 9.091 | 8.519 | 9.009 | 55,560 | +0.47(+5.56%) |
Mar 25, 2020 | 7.562 | 8.710 | 7.562 | 8.535 | 24,554 | +0.97(+12.86%) |
Mar 24, 2020 | 7.358 | 7.734 | 7.358 | 7.562 | 53,427 | +0.33(+4.52%) |
Mar 23, 2020 | 7.603 | 7.914 | 7.153 | 7.235 | 49,920 | -0.48(-6.25%) |
Mar 20, 2020 | 7.734 | 8.510 | 7.595 | 7.717 | 64,096 | +0.16(+2.05%) |
Mar 19, 2020 | 7.390 | 8.118 | 6.728 | 7.562 | 90,023 | -0.45(-5.61%) |
Mar 18, 2020 | 8.829 | 8.837 | 7.374 | 8.012 | 79,516 | -0.91(-10.17%) |
Mar 17, 2020 | 8.731 | 8.931 | 8.551 | 8.919 | 35,101 | +0.45(+5.31%) |
Mar 16, 2020 | 8.371 | 8.756 | 8.371 | 8.470 | 59,904 | -0.31(-3.54%) |
Mar 13, 2020 | 8.429 | 8.911 | 8.429 | 8.780 | 43,546 | +0.47(+5.71%) |
Mar 12, 2020 | 9.083 | 9.083 | 7.756 | 8.306 | 179,730 | -1.19(-12.49%) |
Mar 11, 2020 | 10.01 | 10.06 | 9.397 | 9.491 | 76,839 | -0.50(-4.98%) |
Mar 10, 2020 | 10.33 | 10.58 | 9.777 | 9.988 | 64,796 | -0.30(-2.93%) |
Mar 09, 2020 | 10.59 | 10.72 | 9.997 | 10.29 | 46,557 | -0.33(-3.14%) |
Mar 06, 2020 | 10.63 | 10.73 | 10.36 | 10.62 | 46,396 | -0.10(-0.91%) |
Mar 05, 2020 | 10.65 | 10.77 | 10.54 | 10.72 | 22,869 | -0.06(-0.53%) |
Mar 04, 2020 | 10.72 | 10.83 | 10.66 | 10.78 | 21,916 | +0.00(+0.00%) |
Mar 03, 2020 | 10.77 | 10.84 | 10.64 | 10.78 | 29,740 | +0.03(+0.30%) |
Mar 02, 2020 | 10.69 | 10.77 | 10.58 | 10.75 | 35,485 | +0.08(+0.76%) |
Feb 28, 2020 | 10.93 | 10.95 | 10.58 | 10.66 | 42,100 | -0.43(-3.86%) |
Feb 27, 2020 | 11.15 | 11.15 | 11.08 | 11.09 | 19,474 | -0.06(-0.55%) |
Feb 26, 2020 | 11.21 | 11.21 | 11.01 | 11.15 | 14,676 | -0.07(-0.58%) |
Feb 25, 2020 | 11.13 | 11.28 | 11.13 | 11.22 | 8,134 | +0.08(+0.73%) |
Feb 24, 2020 | 11.08 | 11.14 | 11.08 | 11.14 | 15,142 | +0.07(+0.61%) |
Feb 21, 2020 | 11.06 | 11.07 | 11.05 | 11.07 | 7,241 | +0.02(+0.20%) |
Feb 20, 2020 | 11.04 | 11.05 | 11.00 | 11.05 | 9,868 | -0.00(-0.00%) |
Feb 19, 2020 | 11.04 | 11.06 | 11.00 | 11.05 | 6,192 | +0.01(+0.07%) |
Feb 18, 2020 | 10.97 | 11.05 | 10.97 | 11.04 | 5,555 | +0.08(+0.74%) |
Feb 14, 2020 | 10.99 | 11.04 | 10.96 | 10.96 | 20,497 | -0.02(-0.22%) |
Feb 13, 2020 | 11.00 | 11.00 | 10.97 | 10.98 | 5,326 | -0.01(-0.07%) |
Feb 12, 2020 | 10.93 | 11.06 | 10.93 | 10.99 | 5,083 | -0.01(-0.11%) |
Feb 11, 2020 | 10.97 | 11.03 | 10.93 | 11.00 | 8,518 | -0.03(-0.25%) |
Feb 10, 2020 | 10.92 | 11.03 | 10.92 | 11.03 | 8,985 | +0.05(+0.44%) |
Feb 07, 2020 | 11.03 | 11.03 | 10.92 | 10.98 | 11,819 | -0.05(-0.44%) |
Feb 06, 2020 | 11.00 | 11.03 | 11.00 | 11.03 | 2,952 | +0.04(+0.37%) |
Feb 05, 2020 | 11.01 | 11.03 | 10.97 | 10.99 | 20,959 | -0.07(-0.66%) |
Feb 04, 2020 | 11.05 | 11.06 | 11.01 | 11.06 | 7,255 | +0.00(+0.03%) |
Feb 03, 2020 | 11.08 | 11.11 | 11.06 | 11.06 | 10,038 | -0.04(-0.32%) |
Jan 31, 2020 | 11.06 | 11.10 | 11.04 | 11.09 | 8,372 | +0.05(+0.44%) |
Jan 30, 2020 | 11.01 | 11.05 | 11.01 | 11.05 | 5,523 | +0.02(+0.22%) |
Jan 29, 2020 | 11.03 | 11.03 | 11.00 | 11.02 | 6,855 | -0.03(-0.29%) |
Jan 28, 2020 | 11.00 | 11.06 | 10.98 | 11.05 | 16,132 | +0.01(+0.10%) |
Jan 27, 2020 | 11.06 | 11.06 | 10.97 | 11.04 | 7,147 | -0.01(-0.08%) |
Jan 24, 2020 | 11.01 | 11.16 | 11.00 | 11.05 | 23,270 | +0.10(+0.95%) |
Jan 23, 2020 | 10.93 | 11.04 | 10.93 | 10.95 | 15,786 | +0.02(+0.22%) |
Jan 22, 2020 | 11.01 | 11.05 | 10.92 | 10.92 | 16,662 | -0.10(-0.88%) |
Jan 21, 2020 | 11.00 | 11.04 | 10.98 | 11.02 | 6,350 | +0.07(+0.61%) |
Jan 17, 2020 | 10.94 | 11.01 | 10.94 | 10.95 | 4,309 | -0.08(-0.68%) |
Jan 16, 2020 | 11.12 | 11.12 | 10.92 | 11.03 | 104,322 | -0.09(-0.80%) |
Jan 15, 2020 | 11.06 | 11.12 | 11.05 | 11.12 | 10,807 | +0.06(+0.59%) |
Jan 14, 2020 | 11.13 | 11.13 | 11.05 | 11.05 | 11,162 | -0.02(-0.15%) |
Jan 13, 2020 | 11.31 | 11.44 | 10.97 | 11.07 | 82,114 | -0.29(-2.57%) |
Jan 10, 2020 | 11.24 | 11.45 | 11.10 | 11.36 | 23,393 | +0.15(+1.33%) |
Jan 09, 2020 | 11.27 | 11.27 | 11.17 | 11.21 | 16,083 | -0.06(-0.55%) |
Jan 08, 2020 | 11.33 | 11.66 | 11.09 | 11.28 | 23,423 | -0.03(-0.25%) |
Jan 07, 2020 | 11.13 | 11.30 | 11.13 | 11.30 | 12,530 | +0.20(+1.82%) |
Jan 06, 2020 | 11.09 | 11.17 | 11.06 | 11.10 | 9,137 | +0.04(+0.37%) |
Jan 03, 2020 | 10.92 | 11.07 | 10.87 | 11.06 | 36,678 | -0.18(-1.56%) |
Jan 02, 2020 | 11.26 | 11.28 | 11.23 | 11.24 | 21,110 | +0.06(+0.56%) |
Dec 31, 2019 | 11.30 | 11.35 | 11.17 | 11.17 | 15,931 | -0.15(-1.34%) |
Dec 30, 2019 | 11.35 | 11.35 | 11.33 | 11.33 | 2,705 | +0.01(+0.05%) |
Dec 27, 2019 | 11.34 | 11.35 | 11.30 | 11.32 | 10,744 | -0.02(-0.14%) |
Dec 26, 2019 | 11.32 | 11.34 | 11.30 | 11.34 | 1,778 | +0.03(+0.30%) |
Dec 24, 2019 | 11.31 | 11.34 | 11.26 | 11.30 | 19,389 | -0.01(-0.06%) |
Dec 23, 2019 | 11.28 | 11.32 | 11.27 | 11.31 | 7,335 | +0.03(+0.26%) |
Dec 20, 2019 | 11.30 | 11.34 | 11.26 | 11.28 | 13,708 | -0.01(-0.07%) |
Dec 19, 2019 | 11.32 | 11.32 | 11.28 | 11.29 | 4,333 | +0.01(+0.07%) |
Dec 18, 2019 | 11.32 | 11.38 | 11.26 | 11.28 | 35,889 | -0.04(-0.36%) |
Dec 17, 2019 | 11.38 | 11.38 | 11.30 | 11.32 | 9,634 | -0.02(-0.14%) |
Dec 16, 2019 | 11.34 | 11.40 | 11.34 | 11.34 | 14,455 | -0.02(-0.21%) |
Dec 13, 2019 | 11.36 | 11.40 | 11.34 | 11.36 | 27,169 | +0.00(+0.00%) |
Dec 12, 2019 | 11.51 | 11.56 | 11.36 | 11.36 | 11,616 | -0.10(-0.85%) |
Dec 11, 2019 | 11.51 | 11.52 | 11.39 | 11.46 | 29,208 | -0.11(-0.96%) |
Dec 10, 2019 | 11.54 | 11.57 | 11.45 | 11.57 | 17,660 | +0.04(+0.35%) |
Dec 09, 2019 | 11.66 | 11.66 | 11.52 | 11.53 | 12,377 | -0.10(-0.83%) |
Dec 06, 2019 | 11.65 | 11.69 | 11.54 | 11.63 | 10,536 | -0.03(-0.28%) |
Dec 05, 2019 | 11.62 | 11.69 | 11.58 | 11.66 | 66,678 | +0.04(+0.35%) |
Dec 04, 2019 | 11.55 | 11.65 | 11.55 | 11.62 | 2,277 | -0.04(-0.35%) |
Dec 03, 2019 | 11.69 | 11.69 | 11.53 | 11.66 | 7,567 | +0.00(+0.00%) |
Dec 02, 2019 | 11.68 | 11.68 | 11.58 | 11.66 | 20,325 | -0.02(-0.21%) |
Nov 29, 2019 | 11.69 | 11.69 | 11.67 | 11.68 | 6,817 | -0.01(-0.07%) |
Nov 27, 2019 | 11.68 | 11.69 | 11.63 | 11.69 | 21,072 | +0.07(+0.62%) |
Nov 26, 2019 | 11.65 | 11.67 | 11.51 | 11.62 | 12,466 | -0.03(-0.28%) |
Nov 25, 2019 | 11.61 | 11.67 | 11.61 | 11.65 | 13,803 | +0.05(+0.40%) |
Nov 22, 2019 | 11.54 | 11.63 | 11.54 | 11.60 | 10,288 | +0.07(+0.58%) |
Nov 21, 2019 | 11.58 | 11.58 | 11.46 | 11.54 | 6,056 | -0.11(-0.94%) |
Nov 20, 2019 | 11.67 | 11.67 | 11.50 | 11.65 | 9,487 | +0.02(+0.21%) |
Nov 19, 2019 | 11.67 | 11.67 | 11.54 | 11.62 | 12,742 | -0.00(-0.03%) |
Nov 18, 2019 | 11.28 | 11.67 | 11.28 | 11.63 | 82,316 | +0.38(+3.37%) |
Nov 15, 2019 | 11.26 | 11.26 | 11.20 | 11.25 | 4,958 | -0.01(-0.07%) |
Nov 14, 2019 | 11.36 | 11.36 | 11.25 | 11.25 | 19,943 | -0.12(-1.06%) |
Nov 13, 2019 | 11.39 | 11.39 | 11.33 | 11.38 | 3,382 | +0.06(+0.57%) |
Nov 12, 2019 | 11.54 | 11.54 | 11.30 | 11.31 | 18,469 | -0.23(-2.03%) |
Nov 11, 2019 | 11.50 | 11.69 | 11.50 | 11.54 | 33,168 | +0.13(+1.13%) |
Nov 08, 2019 | 11.42 | 11.61 | 11.38 | 11.42 | 6,445 | -0.02(-0.19%) |
Nov 07, 2019 | 11.62 | 11.64 | 11.42 | 11.44 | 33,644 | -0.20(-1.73%) |
Nov 06, 2019 | 11.37 | 11.64 | 11.37 | 11.64 | 21,355 | +0.18(+1.61%) |
Nov 05, 2019 | 11.31 | 11.45 | 11.24 | 11.45 | 18,188 | +0.18(+1.57%) |
Nov 04, 2019 | 11.21 | 11.40 | 11.13 | 11.28 | 23,272 | +0.06(+0.57%) |
Nov 01, 2019 | 11.12 | 11.25 | 11.08 | 11.21 | 19,036 | +0.08(+0.72%) |
Oct 31, 2019 | 11.11 | 11.20 | 11.08 | 11.13 | 14,809 | +0.02(+0.22%) |
Oct 30, 2019 | 11.10 | 11.19 | 11.05 | 11.11 | 35,552 | -0.06(-0.58%) |
Oct 29, 2019 | 11.27 | 11.44 | 11.04 | 11.17 | 35,093 | -0.10(-0.86%) |
Oct 28, 2019 | 11.38 | 11.38 | 11.19 | 11.27 | 38,357 | -0.10(-0.92%) |
Oct 25, 2019 | 11.37 | 11.41 | 11.37 | 11.37 | 9,455 | -0.06(-0.49%) |
Oct 24, 2019 | 11.39 | 11.43 | 11.37 | 11.43 | 12,893 | +0.06(+0.50%) |
Oct 23, 2019 | 11.34 | 11.43 | 11.28 | 11.37 | 30,018 | -0.02(-0.21%) |
Oct 22, 2019 | 11.42 | 11.43 | 11.39 | 11.40 | 19,012 | -0.03(-0.28%) |
Oct 21, 2019 | 11.49 | 11.61 | 11.37 | 11.43 | 29,304 | -0.06(-0.56%) |
Oct 18, 2019 | 11.31 | 11.54 | 11.31 | 11.49 | 39,938 | +0.14(+1.28%) |
Oct 17, 2019 | 11.61 | 11.61 | 11.24 | 11.35 | 32,755 | -0.26(-2.22%) |
Oct 16, 2019 | 11.64 | 11.64 | 11.54 | 11.61 | 18,014 | -0.01(-0.07%) |
Oct 15, 2019 | 11.38 | 11.65 | 11.36 | 11.61 | 21,059 | +0.16(+1.40%) |
Oct 14, 2019 | 11.36 | 11.56 | 11.36 | 11.45 | 1,708 | +0.05(+0.42%) |
Oct 11, 2019 | 11.47 | 11.49 | 11.35 | 11.40 | 15,925 | -0.17(-1.46%) |
Oct 10, 2019 | 11.51 | 11.60 | 11.33 | 11.57 | 22,149 | +0.00(+0.02%) |
Oct 09, 2019 | 11.60 | 11.60 | 11.51 | 11.57 | 9,794 | -0.02(-0.14%) |
Oct 08, 2019 | 11.45 | 11.60 | 11.45 | 11.59 | 14,410 | +0.09(+0.77%) |
Oct 07, 2019 | 11.51 | 11.51 | 11.45 | 11.50 | 6,514 | +0.07(+0.63%) |
Oct 04, 2019 | 11.56 | 11.56 | 11.43 | 11.43 | 8,117 | -0.07(-0.63%) |
Oct 03, 2019 | 11.43 | 11.60 | 11.40 | 11.50 | 20,161 | +0.05(+0.47%) |
Oct 02, 2019 | 11.60 | 11.60 | 11.42 | 11.45 | 13,515 | -0.16(-1.36%) |
Oct 01, 2019 | 11.48 | 11.60 | 11.45 | 11.60 | 18,373 | +0.05(+0.42%) |
Sep 30, 2019 | 11.47 | 11.56 | 11.47 | 11.56 | 2,834 | +0.03(+0.26%) |
Sep 27, 2019 | 11.23 | 11.53 | 11.23 | 11.53 | 3,121 | +0.24(+2.13%) |
Sep 26, 2019 | 11.47 | 11.47 | 11.10 | 11.28 | 13,917 | -0.13(-1.11%) |
Sep 25, 2019 | 11.60 | 11.60 | 11.28 | 11.41 | 27,396 | -0.19(-1.66%) |
Sep 24, 2019 | 11.60 | 11.60 | 11.50 | 11.60 | 7,337 | +0.05(+0.40%) |
Sep 23, 2019 | 11.26 | 11.60 | 11.26 | 11.56 | 32,864 | +0.30(+2.65%) |
Sep 20, 2019 | 11.31 | 11.37 | 11.15 | 11.26 | 6,493 | -0.06(-0.57%) |
Sep 19, 2019 | 11.22 | 11.32 | 11.21 | 11.32 | 8,966 | +0.12(+1.07%) |
Sep 18, 2019 | 11.20 | 11.22 | 11.02 | 11.20 | 10,577 | -0.01(-0.07%) |
Sep 17, 2019 | 11.19 | 11.21 | 11.10 | 11.21 | 7,879 | +0.08(+0.72%) |
Sep 16, 2019 | 11.20 | 11.21 | 11.01 | 11.13 | 22,236 | -0.03(-0.29%) |
Sep 13, 2019 | 11.29 | 11.29 | 11.07 | 11.16 | 20,979 | -0.13(-1.13%) |
Sep 12, 2019 | 11.33 | 11.63 | 11.23 | 11.29 | 14,869 | -0.04(-0.33%) |
Sep 11, 2019 | 11.35 | 11.41 | 11.25 | 11.33 | 25,653 | +0.00(+0.00%) |
Sep 10, 2019 | 11.37 | 11.42 | 11.32 | 11.33 | 6,045 | -0.07(-0.63%) |
Sep 09, 2019 | 11.55 | 11.57 | 11.40 | 11.40 | 20,037 | -0.08(-0.70%) |
Sep 06, 2019 | 11.47 | 11.64 | 11.34 | 11.48 | 23,690 | -0.01(-0.07%) |
Sep 05, 2019 | 11.17 | 11.69 | 11.17 | 11.49 | 39,570 | +0.26(+2.34%) |
Sep 04, 2019 | 11.06 | 11.22 | 11.06 | 11.22 | 11,045 | +0.09(+0.79%) |
Sep 03, 2019 | 10.95 | 11.14 | 10.95 | 11.14 | 12,574 | +0.14(+1.31%) |
Aug 30, 2019 | 10.95 | 11.02 | 10.95 | 10.99 | 13,161 | +0.05(+0.44%) |
Aug 29, 2019 | 10.95 | 11.10 | 10.95 | 10.95 | 5,663 | +0.00(+0.00%) |
Aug 28, 2019 | 10.95 | 11.04 | 10.95 | 10.95 | 9,481 | +0.00(+0.00%) |
Aug 27, 2019 | 10.99 | 11.06 | 10.94 | 10.95 | 25,050 | -0.05(-0.47%) |
Aug 26, 2019 | 10.99 | 11.03 | 10.95 | 11.00 | 14,991 | -0.04(-0.40%) |
Aug 23, 2019 | 11.08 | 11.10 | 10.96 | 11.04 | 9,400 | +0.03(+0.26%) |
Aug 22, 2019 | 10.93 | 11.01 | 10.93 | 11.01 | 5,169 | +0.06(+0.58%) |
Aug 21, 2019 | 10.87 | 11.05 | 10.86 | 10.95 | 8,305 | +0.05(+0.47%) |
Aug 20, 2019 | 10.87 | 11.04 | 10.87 | 10.90 | 11,731 | +0.02(+0.15%) |
Aug 19, 2019 | 11.06 | 11.06 | 10.78 | 10.88 | 19,606 | -0.22(-1.94%) |
Aug 16, 2019 | 11.05 | 11.11 | 11.05 | 11.10 | 5,389 | +0.07(+0.62%) |
Aug 15, 2019 | 11.06 | 11.06 | 11.00 | 11.03 | 14,842 | +0.04(+0.32%) |
Aug 14, 2019 | 11.03 | 11.03 | 10.95 | 10.99 | 7,909 | -0.01(-0.07%) |
Aug 13, 2019 | 10.89 | 11.01 | 10.89 | 11.00 | 6,437 | -0.03(-0.29%) |
Aug 12, 2019 | 11.01 | 11.03 | 10.96 | 11.03 | 3,836 | +0.11(+1.02%) |
Aug 09, 2019 | 10.90 | 10.95 | 10.90 | 10.92 | 9,526 | -0.01(-0.05%) |
Aug 08, 2019 | 11.01 | 11.01 | 10.90 | 10.93 | 6,166 | +0.03(+0.29%) |
Aug 07, 2019 | 11.03 | 11.03 | 10.90 | 10.90 | 7,981 | -0.10(-0.87%) |
Aug 06, 2019 | 10.99 | 10.99 | 10.95 | 10.99 | 14,875 | +0.06(+0.55%) |
Aug 05, 2019 | 11.02 | 11.02 | 10.84 | 10.93 | 3,972 | -0.10(-0.90%) |
Aug 02, 2019 | 10.93 | 11.03 | 10.91 | 11.03 | 14,093 | +0.11(+1.02%) |
Aug 01, 2019 | 10.92 | 10.93 | 10.82 | 10.92 | 23,517 | +0.00(+0.00%) |
Jul 31, 2019 | 10.93 | 10.93 | 10.86 | 10.92 | 9,131 | +0.06(+0.57%) |
Jul 30, 2019 | 10.93 | 10.93 | 10.85 | 10.86 | 5,647 | +0.02(+0.16%) |
Jul 29, 2019 | 10.88 | 10.89 | 10.84 | 10.84 | 8,737 | +0.06(+0.60%) |
Jul 26, 2019 | 10.79 | 10.81 | 10.73 | 10.78 | 6,039 | +0.05(+0.43%) |
Jul 25, 2019 | 10.65 | 10.76 | 10.60 | 10.73 | 16,283 | +0.08(+0.75%) |
Jul 24, 2019 | 10.65 | 10.65 | 10.56 | 10.65 | 8,106 | +0.06(+0.56%) |
Jul 23, 2019 | 10.55 | 10.62 | 10.51 | 10.59 | 10,342 | +0.03(+0.24%) |
Jul 22, 2019 | 10.60 | 10.60 | 10.55 | 10.56 | 11,284 | +0.03(+0.32%) |
Jul 19, 2019 | 10.59 | 10.66 | 10.53 | 10.53 | 12,708 | -0.06(-0.53%) |
Jul 18, 2019 | 10.55 | 10.62 | 10.55 | 10.59 | 5,356 | +0.06(+0.53%) |
Jul 17, 2019 | 10.53 | 10.53 | 10.49 | 10.53 | 20,611 | +0.01(+0.08%) |
Jul 16, 2019 | 10.50 | 10.53 | 10.50 | 10.52 | 14,512 | +0.00(+0.00%) |
Jul 15, 2019 | 10.49 | 10.53 | 10.49 | 10.52 | 10,905 | +0.00(+0.04%) |
Jul 12, 2019 | 10.56 | 10.56 | 10.51 | 10.52 | 17,112 | +0.04(+0.42%) |
Jul 11, 2019 | 10.47 | 10.50 | 10.43 | 10.47 | 12,500 | +0.01(+0.10%) |
Jul 10, 2019 | 10.45 | 10.48 | 10.41 | 10.46 | 7,723 | +0.09(+0.92%) |
Jul 09, 2019 | 10.42 | 10.52 | 10.37 | 10.37 | 9,005 | -0.03(-0.30%) |
Jul 08, 2019 | 10.40 | 10.47 | 10.35 | 10.40 | 10,630 | -0.01(-0.08%) |
Jul 05, 2019 | 10.49 | 10.49 | 10.39 | 10.41 | 9,475 | -0.05(-0.45%) |
Jul 03, 2019 | 10.39 | 10.50 | 10.35 | 10.46 | 40,806 | +0.07(+0.69%) |
Jul 02, 2019 | 10.40 | 10.43 | 10.37 | 10.38 | 18,595 | +0.00(+0.00%) |
Jul 01, 2019 | 10.42 | 10.48 | 10.35 | 10.38 | 33,668 | -0.02(-0.23%) |
Jun 28, 2019 | 10.42 | 10.44 | 10.39 | 10.41 | 13,770 | -0.07(-0.68%) |
Jun 27, 2019 | 10.48 | 10.48 | 10.42 | 10.48 | 15,535 | +0.03(+0.30%) |
Jun 26, 2019 | 10.44 | 10.53 | 10.38 | 10.45 | 16,857 | +0.02(+0.23%) |
Jun 25, 2019 | 10.49 | 10.50 | 10.42 | 10.42 | 7,456 | -0.13(-1.20%) |
Jun 24, 2019 | 10.57 | 10.57 | 10.53 | 10.55 | 4,725 | +0.02(+0.23%) |
Jun 21, 2019 | 10.50 | 10.53 | 10.45 | 10.53 | 2,779 | +0.05(+0.45%) |
Jun 20, 2019 | 10.44 | 10.54 | 10.43 | 10.48 | 12,106 | +0.02(+0.23%) |
Jun 19, 2019 | 10.52 | 10.55 | 10.45 | 10.46 | 20,153 | -0.07(-0.68%) |
Jun 18, 2019 | 10.56 | 10.61 | 10.44 | 10.53 | 4,295 | +0.01(+0.08%) |
Jun 17, 2019 | 10.54 | 10.59 | 10.45 | 10.52 | 14,255 | -0.07(-0.67%) |
Jun 14, 2019 | 10.41 | 10.59 | 10.39 | 10.59 | 8,717 | +0.10(+0.98%) |
Jun 13, 2019 | 10.47 | 10.49 | 10.38 | 10.49 | 6,385 | +0.05(+0.50%) |
Jun 12, 2019 | 10.42 | 10.48 | 10.42 | 10.44 | 3,241 | -0.02(-0.17%) |
Jun 11, 2019 | 10.34 | 10.51 | 10.32 | 10.45 | 58,196 | +0.07(+0.69%) |
Jun 10, 2019 | 10.71 | 10.71 | 10.26 | 10.38 | 116,974 | -0.32(-2.95%) |
Jun 07, 2019 | 10.71 | 10.80 | 10.63 | 10.70 | 9,132 | -0.01(-0.07%) |
Jun 06, 2019 | 10.81 | 10.81 | 10.71 | 10.71 | 3,531 | -0.10(-0.96%) |
Jun 05, 2019 | 10.76 | 10.81 | 10.76 | 10.81 | 26,996 | +0.09(+0.82%) |
Jun 04, 2019 | 10.75 | 10.78 | 10.69 | 10.72 | 10,764 | +0.03(+0.29%) |