Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.02 | 11.03 | 10.58 | 10.87 | 1,154,496 | -0.31(-2.73%) |
Feb 27, 2020 | 11.66 | 11.66 | 11.17 | 11.17 | 1,101,357 | -0.58(-4.97%) |
Feb 26, 2020 | 11.69 | 12.06 | 11.64 | 11.76 | 995,697 | -0.01(-0.05%) |
Feb 25, 2020 | 12.08 | 12.28 | 11.69 | 11.76 | 1,072,593 | -0.34(-2.83%) |
Feb 24, 2020 | 12.08 | 12.25 | 11.94 | 12.11 | 995,548 | -0.26(-2.11%) |
Feb 21, 2020 | 12.72 | 12.74 | 12.37 | 12.37 | 599,513 | -0.36(-2.80%) |
Feb 20, 2020 | 12.58 | 12.83 | 12.55 | 12.72 | 794,703 | +0.18(+1.41%) |
Feb 19, 2020 | 12.41 | 12.60 | 12.41 | 12.55 | 482,094 | +0.16(+1.27%) |
Feb 18, 2020 | 12.26 | 12.44 | 12.17 | 12.39 | 615,504 | +0.28(+2.35%) |
Feb 14, 2020 | 11.99 | 12.13 | 11.98 | 12.10 | 405,365 | +0.69(+6.02%) |
Feb 13, 2020 | 11.98 | 12.06 | 11.95 | 11.42 | 344,874 | -0.54(-4.48%) |
Feb 12, 2020 | 12.04 | 12.10 | 11.95 | 11.95 | 303,253 | -0.07(-0.58%) |
Feb 11, 2020 | 12.07 | 12.07 | 11.92 | 12.02 | 537,679 | -0.06(-0.47%) |
Feb 10, 2020 | 11.97 | 12.13 | 11.95 | 12.08 | 493,601 | +0.16(+1.32%) |
Feb 07, 2020 | 11.90 | 12.05 | 11.90 | 11.92 | 535,678 | +0.09(+0.80%) |
Feb 06, 2020 | 11.51 | 12.16 | 11.51 | 11.83 | 1,421,120 | +0.48(+4.22%) |
Feb 05, 2020 | 11.26 | 11.37 | 11.23 | 11.35 | 337,720 | +0.11(+0.95%) |
Feb 04, 2020 | 11.33 | 11.33 | 11.18 | 11.24 | 326,045 | -0.07(-0.61%) |
Feb 03, 2020 | 11.28 | 11.34 | 11.26 | 11.31 | 269,809 | +0.07(+0.62%) |
Jan 31, 2020 | 11.28 | 11.33 | 11.20 | 11.24 | 384,280 | -0.04(-0.34%) |
Jan 30, 2020 | 11.20 | 11.34 | 11.20 | 11.28 | 285,582 | +0.03(+0.28%) |
Jan 29, 2020 | 11.16 | 11.25 | 11.16 | 11.25 | 272,040 | +0.08(+0.73%) |
Jan 28, 2020 | 11.12 | 11.22 | 11.12 | 11.16 | 231,155 | +0.07(+0.63%) |
Jan 27, 2020 | 11.16 | 11.19 | 11.08 | 11.10 | 410,402 | -0.14(-1.23%) |
Jan 24, 2020 | 11.38 | 11.44 | 11.21 | 11.23 | 342,587 | -0.19(-1.66%) |
Jan 23, 2020 | 11.35 | 11.48 | 11.35 | 11.42 | 357,125 | +0.08(+0.67%) |
Jan 22, 2020 | 11.35 | 11.39 | 11.31 | 11.35 | 359,286 | +0.02(+0.22%) |
Jan 21, 2020 | 11.26 | 11.35 | 11.25 | 11.32 | 721,642 | +0.07(+0.61%) |
Jan 17, 2020 | 11.26 | 11.30 | 11.18 | 11.25 | 444,392 | +0.00(+0.00%) |
Jan 16, 2020 | 11.27 | 11.29 | 11.23 | 11.25 | 310,330 | +0.00(+0.00%) |
Jan 15, 2020 | 11.14 | 11.26 | 11.13 | 11.25 | 275,841 | +0.12(+1.07%) |
Jan 14, 2020 | 11.16 | 11.21 | 11.09 | 11.14 | 416,079 | +0.08(+0.68%) |
Jan 13, 2020 | 10.96 | 11.07 | 10.91 | 11.06 | 270,264 | +0.12(+1.09%) |
Jan 10, 2020 | 10.82 | 10.95 | 10.81 | 10.94 | 242,977 | +0.11(+1.04%) |
Jan 09, 2020 | 10.82 | 10.94 | 10.80 | 10.83 | 259,571 | +0.01(+0.06%) |
Jan 08, 2020 | 10.86 | 10.93 | 10.81 | 10.82 | 239,692 | -0.06(-0.52%) |
Jan 07, 2020 | 10.78 | 10.88 | 10.75 | 10.88 | 307,578 | +0.13(+1.16%) |
Jan 06, 2020 | 10.67 | 10.82 | 10.67 | 10.75 | 302,604 | +0.09(+0.88%) |
Jan 03, 2020 | 10.55 | 10.68 | 10.55 | 10.66 | 280,063 | +0.06(+0.59%) |
Jan 02, 2020 | 10.63 | 10.64 | 10.52 | 10.60 | 315,255 | +0.00(+0.00%) |
Dec 31, 2019 | 10.62 | 10.66 | 10.58 | 10.60 | 163,210 | -0.02(-0.24%) |
Dec 30, 2019 | 10.68 | 10.72 | 10.60 | 10.62 | 255,525 | -0.06(-0.59%) |
Dec 27, 2019 | 10.69 | 10.73 | 10.65 | 10.68 | 308,357 | +0.02(+0.18%) |
Dec 26, 2019 | 10.65 | 10.73 | 10.64 | 10.67 | 396,978 | +0.02(+0.18%) |
Dec 24, 2019 | 10.57 | 10.68 | 10.55 | 10.65 | 144,827 | +0.07(+0.71%) |
Dec 23, 2019 | 10.60 | 10.61 | 10.53 | 10.57 | 294,462 | -0.03(-0.24%) |
Dec 20, 2019 | 10.63 | 10.63 | 10.57 | 10.60 | 1,270,515 | -0.04(-0.35%) |
Dec 19, 2019 | 10.62 | 10.68 | 10.59 | 10.63 | 618,195 | +0.02(+0.23%) |
Dec 18, 2019 | 10.63 | 10.66 | 10.55 | 10.61 | 435,712 | -0.02(-0.18%) |
Dec 17, 2019 | 10.49 | 10.63 | 10.49 | 10.63 | 522,058 | +0.15(+1.42%) |
Dec 16, 2019 | 10.55 | 10.60 | 10.48 | 10.48 | 473,390 | +0.00(+0.00%) |
Dec 13, 2019 | 10.44 | 10.50 | 10.39 | 10.48 | 290,597 | +0.04(+0.36%) |
Dec 12, 2019 | 10.44 | 10.45 | 10.36 | 10.44 | 391,136 | +0.00(+0.00%) |
Dec 11, 2019 | 10.45 | 10.45 | 10.38 | 10.44 | 247,567 | -0.01(-0.12%) |
Dec 10, 2019 | 10.41 | 10.45 | 10.40 | 10.45 | 254,885 | +0.03(+0.30%) |
Dec 09, 2019 | 10.47 | 10.48 | 10.40 | 10.42 | 283,002 | -0.04(-0.41%) |
Dec 06, 2019 | 10.47 | 10.49 | 10.43 | 10.47 | 246,411 | +0.04(+0.36%) |
Dec 05, 2019 | 10.44 | 10.45 | 10.38 | 10.43 | 231,770 | -0.01(-0.12%) |
Dec 04, 2019 | 10.46 | 10.51 | 10.44 | 10.44 | 275,382 | -0.05(-0.47%) |
Dec 03, 2019 | 10.47 | 10.51 | 10.40 | 10.49 | 323,460 | +0.01(+0.06%) |
Dec 02, 2019 | 10.53 | 10.57 | 10.43 | 10.49 | 357,999 | +0.01(+0.12%) |
Nov 29, 2019 | 10.47 | 10.52 | 10.43 | 10.47 | 273,019 | +0.01(+0.06%) |
Nov 27, 2019 | 10.44 | 10.50 | 10.42 | 10.47 | 375,906 | +0.07(+0.72%) |
Nov 26, 2019 | 10.39 | 10.62 | 10.36 | 10.39 | 1,183,029 | +0.11(+1.02%) |
Nov 25, 2019 | 10.21 | 10.29 | 10.17 | 10.29 | 319,083 | +0.11(+1.10%) |
Nov 22, 2019 | 10.13 | 10.19 | 10.11 | 10.18 | 289,791 | +0.07(+0.68%) |
Nov 21, 2019 | 10.21 | 10.21 | 10.08 | 10.11 | 249,254 | -0.05(-0.49%) |
Nov 20, 2019 | 10.15 | 10.20 | 10.11 | 10.16 | 444,960 | -0.02(-0.18%) |
Nov 19, 2019 | 10.20 | 10.26 | 10.17 | 10.18 | 303,371 | -0.02(-0.24%) |
Nov 18, 2019 | 10.16 | 10.27 | 10.14 | 10.20 | 400,989 | +0.04(+0.36%) |
Nov 15, 2019 | 10.12 | 10.19 | 10.08 | 10.16 | 340,941 | +0.07(+0.67%) |
Nov 14, 2019 | 10.05 | 10.18 | 10.05 | 10.10 | 357,373 | +0.04(+0.37%) |
Nov 13, 2019 | 9.961 | 10.07 | 9.954 | 10.06 | 268,012 | +0.07(+0.74%) |
Nov 12, 2019 | 10.00 | 10.06 | 9.948 | 9.985 | 361,655 | -0.02(-0.25%) |
Nov 11, 2019 | 9.954 | 10.06 | 9.930 | 10.01 | 361,598 | +0.05(+0.49%) |
Nov 08, 2019 | 9.973 | 9.998 | 9.905 | 9.961 | 305,138 | -0.01(-0.12%) |
Nov 07, 2019 | 9.973 | 9.985 | 9.862 | 9.973 | 345,721 | +0.02(+0.19%) |
Nov 06, 2019 | 9.856 | 9.967 | 9.801 | 9.954 | 342,297 | +0.09(+0.93%) |
Nov 05, 2019 | 9.967 | 9.973 | 9.819 | 9.862 | 375,394 | -0.10(-1.05%) |
Nov 04, 2019 | 10.06 | 10.07 | 9.936 | 9.967 | 375,732 | -0.07(-0.67%) |
Nov 01, 2019 | 9.991 | 10.11 | 9.979 | 10.03 | 535,091 | +0.10(+1.05%) |
Oct 31, 2019 | 9.524 | 9.936 | 9.524 | 9.930 | 1,541,636 | +0.42(+4.46%) |
Oct 30, 2019 | 9.457 | 9.506 | 9.408 | 9.506 | 409,830 | +0.04(+0.45%) |
Oct 29, 2019 | 9.365 | 9.463 | 9.315 | 9.463 | 286,858 | +0.09(+0.92%) |
Oct 28, 2019 | 9.365 | 9.405 | 9.334 | 9.377 | 287,880 | +0.04(+0.39%) |
Oct 25, 2019 | 9.358 | 9.408 | 9.334 | 9.340 | 213,515 | -0.02(-0.26%) |
Oct 24, 2019 | 9.537 | 9.537 | 9.352 | 9.365 | 372,002 | -0.17(-1.74%) |
Oct 23, 2019 | 9.475 | 9.561 | 9.438 | 9.530 | 256,616 | +0.03(+0.32%) |
Oct 22, 2019 | 9.512 | 9.512 | 9.414 | 9.500 | 234,403 | +0.00(+0.00%) |
Oct 21, 2019 | 9.469 | 9.543 | 9.448 | 9.500 | 513,598 | +0.04(+0.39%) |
Oct 18, 2019 | 9.377 | 9.512 | 9.377 | 9.463 | 254,689 | +0.06(+0.59%) |
Oct 17, 2019 | 9.402 | 9.456 | 9.347 | 9.408 | 457,019 | +0.07(+0.72%) |
Oct 16, 2019 | 9.322 | 9.395 | 9.292 | 9.341 | 386,503 | +0.06(+0.66%) |
Oct 15, 2019 | 9.158 | 9.371 | 9.158 | 9.280 | 668,647 | +0.08(+0.86%) |
Oct 14, 2019 | 9.189 | 9.237 | 9.131 | 9.201 | 310,031 | -0.01(-0.07%) |
Oct 11, 2019 | 9.158 | 9.237 | 9.152 | 9.207 | 405,250 | +0.11(+1.20%) |
Oct 10, 2019 | 9.024 | 9.128 | 9.024 | 9.097 | 271,207 | +0.10(+1.15%) |
Oct 09, 2019 | 9.055 | 9.061 | 8.994 | 8.994 | 288,150 | -0.01(-0.07%) |
Oct 08, 2019 | 9.012 | 9.055 | 8.976 | 9.000 | 216,994 | -0.05(-0.54%) |
Oct 07, 2019 | 8.969 | 9.103 | 8.966 | 9.049 | 530,919 | +0.07(+0.81%) |
Oct 04, 2019 | 8.921 | 9.003 | 8.903 | 8.976 | 236,971 | +0.03(+0.34%) |
Oct 03, 2019 | 8.896 | 8.994 | 8.866 | 8.945 | 213,952 | +0.01(+0.14%) |
Oct 02, 2019 | 8.909 | 8.951 | 8.848 | 8.933 | 287,037 | +0.00(+0.00%) |
Oct 01, 2019 | 9.006 | 9.067 | 8.921 | 8.933 | 424,142 | -0.06(-0.68%) |
Sep 30, 2019 | 8.945 | 9.033 | 8.896 | 8.994 | 426,661 | +0.05(+0.54%) |
Sep 27, 2019 | 8.994 | 9.030 | 8.921 | 8.945 | 334,586 | -0.04(-0.41%) |
Sep 26, 2019 | 9.006 | 9.036 | 8.969 | 8.982 | 196,193 | -0.02(-0.27%) |
Sep 25, 2019 | 8.939 | 9.036 | 8.939 | 9.006 | 284,273 | +0.06(+0.68%) |
Sep 24, 2019 | 9.036 | 9.091 | 8.945 | 8.945 | 418,974 | -0.09(-0.94%) |
Sep 23, 2019 | 8.976 | 9.067 | 8.976 | 9.030 | 367,251 | +0.04(+0.41%) |
Sep 20, 2019 | 9.030 | 9.103 | 8.945 | 8.994 | 2,324,685 | -0.05(-0.61%) |
Sep 19, 2019 | 9.031 | 9.100 | 9.006 | 9.049 | 486,329 | +0.04(+0.40%) |
Sep 18, 2019 | 9.031 | 9.037 | 8.958 | 9.012 | 449,531 | +0.01(+0.07%) |
Sep 17, 2019 | 9.073 | 9.073 | 8.949 | 9.006 | 551,516 | -0.07(-0.80%) |
Sep 16, 2019 | 9.187 | 9.187 | 9.043 | 9.079 | 703,318 | -0.12(-1.31%) |
Sep 13, 2019 | 9.169 | 9.271 | 9.157 | 9.199 | 532,007 | +0.07(+0.73%) |
Sep 12, 2019 | 9.157 | 9.205 | 9.091 | 9.133 | 624,013 | -0.01(-0.13%) |
Sep 11, 2019 | 9.018 | 9.157 | 9.000 | 9.145 | 849,674 | +0.15(+1.67%) |
Sep 10, 2019 | 8.802 | 9.018 | 8.747 | 8.994 | 882,735 | +0.19(+2.19%) |
Sep 09, 2019 | 8.639 | 8.820 | 8.633 | 8.802 | 744,808 | +0.16(+1.88%) |
Sep 06, 2019 | 8.699 | 8.741 | 8.609 | 8.639 | 611,185 | -0.06(-0.69%) |
Sep 05, 2019 | 8.603 | 8.790 | 8.603 | 8.699 | 772,339 | +0.10(+1.12%) |
Sep 04, 2019 | 8.585 | 8.669 | 8.573 | 8.603 | 531,625 | +0.06(+0.71%) |
Sep 03, 2019 | 8.446 | 8.570 | 8.338 | 8.543 | 745,571 | +0.04(+0.42%) |
Aug 30, 2019 | 8.530 | 8.549 | 8.446 | 8.506 | 825,316 | -0.02(-0.28%) |
Aug 29, 2019 | 8.615 | 8.615 | 8.494 | 8.530 | 628,857 | -0.04(-0.42%) |
Aug 28, 2019 | 8.615 | 8.615 | 8.518 | 8.567 | 647,173 | -0.08(-0.91%) |
Aug 27, 2019 | 8.838 | 8.856 | 8.567 | 8.645 | 1,211,537 | -0.19(-2.11%) |
Aug 26, 2019 | 8.874 | 8.874 | 8.753 | 8.832 | 484,740 | -0.01(-0.14%) |
Aug 23, 2019 | 8.970 | 9.006 | 8.838 | 8.844 | 669,947 | -0.13(-1.48%) |
Aug 22, 2019 | 8.952 | 9.028 | 8.853 | 8.976 | 664,374 | +0.02(+0.27%) |
Aug 21, 2019 | 9.103 | 9.157 | 8.952 | 8.952 | 786,177 | -0.17(-1.91%) |
Aug 20, 2019 | 9.037 | 9.204 | 9.037 | 9.127 | 717,314 | +0.09(+0.99%) |
Aug 19, 2019 | 9.079 | 9.121 | 9.014 | 9.037 | 704,771 | +0.09(+1.00%) |
Aug 16, 2019 | 8.829 | 8.975 | 8.811 | 8.948 | 560,408 | +0.15(+1.70%) |
Aug 15, 2019 | 8.829 | 8.850 | 8.727 | 8.799 | 509,666 | -0.01(-0.07%) |
Aug 14, 2019 | 9.234 | 9.240 | 8.793 | 8.805 | 1,134,249 | -0.44(-4.77%) |
Aug 13, 2019 | 9.252 | 9.330 | 9.216 | 9.246 | 499,462 | -0.01(-0.06%) |
Aug 12, 2019 | 9.318 | 9.330 | 9.198 | 9.252 | 420,220 | -0.07(-0.70%) |
Aug 09, 2019 | 9.467 | 9.485 | 9.306 | 9.318 | 510,620 | -0.15(-1.58%) |
Aug 08, 2019 | 9.282 | 9.503 | 9.163 | 9.467 | 787,084 | +0.19(+2.06%) |
Aug 07, 2019 | 9.324 | 9.354 | 9.139 | 9.276 | 842,180 | -0.06(-0.64%) |
Aug 06, 2019 | 9.485 | 9.509 | 9.282 | 9.336 | 765,830 | -0.15(-1.57%) |
Aug 05, 2019 | 9.598 | 9.625 | 9.348 | 9.485 | 882,599 | -0.15(-1.55%) |
Aug 02, 2019 | 9.700 | 9.747 | 9.568 | 9.634 | 698,540 | -0.11(-1.16%) |
Aug 01, 2019 | 9.670 | 9.813 | 9.658 | 9.747 | 937,038 | +0.02(+0.25%) |
Jul 31, 2019 | 9.914 | 9.920 | 9.412 | 9.723 | 2,893,454 | -0.40(-3.95%) |
Jul 30, 2019 | 10.09 | 10.15 | 10.09 | 10.12 | 513,852 | -0.02(-0.18%) |
Jul 29, 2019 | 10.09 | 10.18 | 10.09 | 10.14 | 331,086 | +0.02(+0.24%) |
Jul 26, 2019 | 10.13 | 10.16 | 10.11 | 10.12 | 300,739 | -0.01(-0.12%) |
Jul 25, 2019 | 10.29 | 10.33 | 10.05 | 10.13 | 449,356 | -0.17(-1.62%) |
Jul 24, 2019 | 10.34 | 10.34 | 10.25 | 10.30 | 527,600 | -0.04(-0.40%) |
Jul 23, 2019 | 10.29 | 10.35 | 10.27 | 10.34 | 448,470 | +0.05(+0.52%) |
Jul 22, 2019 | 10.20 | 10.28 | 10.17 | 10.28 | 450,685 | +0.08(+0.82%) |
Jul 19, 2019 | 10.30 | 10.33 | 10.20 | 10.20 | 556,049 | -0.08(-0.75%) |
Jul 18, 2019 | 10.21 | 10.28 | 10.15 | 10.28 | 693,881 | +0.06(+0.58%) |
Jul 17, 2019 | 10.15 | 10.24 | 10.11 | 10.22 | 576,756 | +0.09(+0.87%) |
Jul 16, 2019 | 9.989 | 10.14 | 9.965 | 10.13 | 643,203 | +0.14(+1.42%) |
Jul 15, 2019 | 9.918 | 9.995 | 9.900 | 9.989 | 524,022 | +0.08(+0.77%) |
Jul 12, 2019 | 9.889 | 9.948 | 9.889 | 9.912 | 248,661 | +0.04(+0.36%) |
Jul 11, 2019 | 9.847 | 9.906 | 9.806 | 9.877 | 424,997 | +0.05(+0.48%) |
Jul 10, 2019 | 9.847 | 9.859 | 9.794 | 9.830 | 460,107 | +0.04(+0.42%) |
Jul 09, 2019 | 9.747 | 9.800 | 9.741 | 9.788 | 326,093 | +0.03(+0.30%) |
Jul 08, 2019 | 9.753 | 9.841 | 9.720 | 9.759 | 566,254 | -0.04(-0.42%) |
Jul 05, 2019 | 9.741 | 9.812 | 9.701 | 9.800 | 292,024 | +0.04(+0.42%) |
Jul 03, 2019 | 9.706 | 9.788 | 9.701 | 9.759 | 249,338 | +0.06(+0.61%) |
Jul 02, 2019 | 9.800 | 9.818 | 9.682 | 9.700 | 372,425 | -0.11(-1.14%) |
Jul 01, 2019 | 9.918 | 9.942 | 9.788 | 9.812 | 452,198 | -0.08(-0.78%) |
Jun 28, 2019 | 9.735 | 9.906 | 9.735 | 9.889 | 1,664,233 | +0.15(+1.58%) |
Jun 27, 2019 | 9.729 | 9.753 | 9.664 | 9.735 | 594,178 | +0.01(+0.12%) |
Jun 26, 2019 | 9.883 | 9.883 | 9.717 | 9.723 | 547,171 | -0.16(-1.61%) |
Jun 25, 2019 | 9.883 | 9.900 | 9.741 | 9.883 | 823,467 | -0.02(-0.24%) |
Jun 24, 2019 | 9.953 | 10.10 | 9.906 | 9.906 | 1,579,030 | -0.01(-0.06%) |
Jun 21, 2019 | 9.813 | 9.912 | 9.702 | 9.912 | 1,769,401 | +0.13(+1.37%) |
Jun 20, 2019 | 9.900 | 9.900 | 9.778 | 9.778 | 404,345 | -0.05(-0.53%) |
Jun 19, 2019 | 9.813 | 9.883 | 9.725 | 9.830 | 626,857 | -0.07(-0.71%) |
Jun 18, 2019 | 9.918 | 10.02 | 9.883 | 9.900 | 422,251 | -0.02(-0.18%) |
Jun 17, 2019 | 10.16 | 10.18 | 9.900 | 9.918 | 595,121 | -0.25(-2.41%) |
Jun 14, 2019 | 10.09 | 10.27 | 10.08 | 10.16 | 496,265 | +0.11(+1.05%) |
Jun 13, 2019 | 10.06 | 10.09 | 10.01 | 10.06 | 403,597 | -0.02(-0.17%) |
Jun 12, 2019 | 9.883 | 10.18 | 9.865 | 10.08 | 466,909 | +0.16(+1.59%) |
Jun 11, 2019 | 9.865 | 9.935 | 9.848 | 9.918 | 220,471 | +0.05(+0.53%) |
Jun 10, 2019 | 9.883 | 9.944 | 9.830 | 9.865 | 321,366 | +0.02(+0.18%) |
Jun 07, 2019 | 9.935 | 9.953 | 9.743 | 9.848 | 734,240 | -0.07(-0.71%) |
Jun 06, 2019 | 9.865 | 9.953 | 9.778 | 9.918 | 395,340 | +0.09(+0.89%) |
Jun 05, 2019 | 9.918 | 9.971 | 9.743 | 9.830 | 394,670 | -0.07(-0.71%) |
Jun 04, 2019 | 9.918 | 9.979 | 9.830 | 9.900 | 281,684 | +0.04(+0.36%) |
Jun 03, 2019 | 9.708 | 9.918 | 9.708 | 9.865 | 465,370 | +0.23(+2.36%) |
May 31, 2019 | 9.585 | 9.655 | 9.480 | 9.638 | 606,293 | -0.02(-0.18%) |
May 30, 2019 | 9.865 | 9.935 | 9.550 | 9.655 | 489,164 | -0.23(-2.30%) |
May 29, 2019 | 9.848 | 9.918 | 9.813 | 9.883 | 522,301 | -0.02(-0.18%) |
May 28, 2019 | 10.02 | 10.06 | 9.883 | 9.900 | 516,906 | -0.18(-1.74%) |
May 24, 2019 | 10.06 | 10.13 | 10.02 | 10.08 | 314,560 | +0.05(+0.52%) |
May 23, 2019 | 10.01 | 10.04 | 9.971 | 10.02 | 358,088 | +0.02(+0.17%) |
May 22, 2019 | 10.08 | 10.11 | 10.01 | 10.01 | 325,739 | -0.09(-0.86%) |
May 21, 2019 | 10.04 | 10.11 | 9.971 | 10.09 | 415,881 | +0.10(+1.04%) |
May 20, 2019 | 10.11 | 10.14 | 9.971 | 9.988 | 472,829 | -0.10(-1.03%) |
May 17, 2019 | 10.25 | 10.32 | 10.09 | 10.09 | 646,849 | -0.19(-1.85%) |
May 16, 2019 | 10.21 | 10.28 | 10.21 | 10.28 | 270,684 | +0.07(+0.68%) |
May 15, 2019 | 10.25 | 10.28 | 10.21 | 10.21 | 511,315 | -0.03(-0.34%) |
May 14, 2019 | 10.25 | 10.28 | 10.23 | 10.25 | 320,246 | +0.02(+0.17%) |
May 13, 2019 | 10.23 | 10.32 | 10.23 | 10.23 | 466,165 | -0.09(-0.84%) |
May 10, 2019 | 10.32 | 10.34 | 10.23 | 10.32 | 283,951 | -0.02(-0.17%) |
May 09, 2019 | 10.32 | 10.35 | 10.23 | 10.34 | 425,778 | +0.00(+0.00%) |
May 08, 2019 | 10.39 | 10.40 | 10.31 | 10.34 | 272,184 | +0.02(+0.17%) |
May 07, 2019 | 10.35 | 10.38 | 10.30 | 10.32 | 558,042 | -0.05(-0.50%) |
May 06, 2019 | 10.35 | 10.44 | 10.32 | 10.37 | 463,253 | -0.03(-0.33%) |
May 03, 2019 | 10.42 | 10.46 | 10.39 | 10.40 | 455,164 | -0.02(-0.17%) |
May 02, 2019 | 10.49 | 10.51 | 10.39 | 10.42 | 956,585 | -0.17(-1.64%) |
May 01, 2019 | 10.60 | 10.73 | 10.56 | 10.60 | 414,035 | +0.02(+0.16%) |
Apr 30, 2019 | 10.60 | 10.60 | 10.53 | 10.58 | 314,464 | -0.02(-0.16%) |
Apr 29, 2019 | 10.66 | 10.68 | 10.58 | 10.60 | 180,240 | -0.05(-0.49%) |
Apr 26, 2019 | 10.60 | 10.68 | 10.59 | 10.65 | 158,353 | +0.05(+0.49%) |
Apr 25, 2019 | 10.73 | 10.73 | 10.54 | 10.60 | 366,806 | -0.16(-1.45%) |
Apr 24, 2019 | 10.63 | 10.75 | 10.61 | 10.75 | 259,077 | +0.14(+1.31%) |
Apr 23, 2019 | 10.65 | 10.65 | 10.56 | 10.61 | 337,852 | -0.07(-0.65%) |
Apr 22, 2019 | 10.56 | 10.68 | 10.53 | 10.68 | 397,994 | +0.12(+1.15%) |
Apr 18, 2019 | 10.53 | 10.60 | 10.51 | 10.56 | 304,711 | +0.03(+0.33%) |
Apr 17, 2019 | 10.56 | 10.58 | 10.51 | 10.53 | 497,386 | +0.00(+0.00%) |
Apr 16, 2019 | 10.54 | 10.56 | 10.51 | 10.53 | 463,359 | +0.00(+0.00%) |
Apr 15, 2019 | 10.61 | 10.61 | 10.49 | 10.53 | 491,149 | -0.05(-0.49%) |
Apr 12, 2019 | 10.61 | 10.65 | 10.56 | 10.58 | 300,385 | +0.00(+0.00%) |
Apr 11, 2019 | 10.56 | 10.59 | 10.53 | 10.58 | 291,073 | +0.02(+0.16%) |
Apr 10, 2019 | 10.56 | 10.59 | 10.56 | 10.56 | 399,287 | +0.00(+0.00%) |
Apr 09, 2019 | 10.63 | 10.69 | 10.56 | 10.56 | 396,979 | -0.07(-0.65%) |
Apr 08, 2019 | 10.49 | 10.66 | 10.49 | 10.63 | 707,020 | +0.10(+0.98%) |
Apr 05, 2019 | 10.44 | 10.54 | 10.42 | 10.53 | 883,628 | +0.12(+1.16%) |
Apr 04, 2019 | 10.42 | 10.42 | 10.39 | 10.41 | 447,580 | +0.00(+0.00%) |
Apr 03, 2019 | 10.39 | 10.44 | 10.34 | 10.41 | 406,613 | +0.03(+0.33%) |
Apr 02, 2019 | 10.44 | 10.46 | 10.37 | 10.37 | 315,212 | -0.05(-0.49%) |
Apr 01, 2019 | 10.47 | 10.49 | 10.39 | 10.42 | 488,676 | -0.03(-0.33%) |
Mar 29, 2019 | 10.44 | 10.46 | 10.37 | 10.46 | 675,780 | +0.05(+0.49%) |
Mar 28, 2019 | 10.35 | 10.42 | 10.34 | 10.41 | 789,808 | +0.09(+0.83%) |
Mar 27, 2019 | 10.32 | 10.35 | 10.25 | 10.32 | 626,515 | +0.05(+0.50%) |
Mar 26, 2019 | 10.18 | 10.29 | 10.13 | 10.27 | 356,243 | +0.14(+1.36%) |
Mar 25, 2019 | 10.20 | 10.23 | 10.11 | 10.13 | 364,433 | -0.03(-0.34%) |
Mar 22, 2019 | 10.25 | 10.29 | 10.15 | 10.17 | 494,431 | -0.10(-1.00%) |
Mar 21, 2019 | 10.25 | 10.34 | 10.23 | 10.27 | 260,432 | +0.09(+0.84%) |
Mar 20, 2019 | 10.22 | 10.28 | 10.18 | 10.18 | 423,175 | -0.02(-0.17%) |
Mar 19, 2019 | 10.27 | 10.27 | 10.20 | 10.20 | 327,073 | -0.05(-0.50%) |
Mar 18, 2019 | 10.15 | 10.27 | 10.15 | 10.25 | 323,987 | +0.12(+1.17%) |
Mar 15, 2019 | 10.20 | 10.25 | 10.13 | 10.13 | 1,466,358 | -0.10(-1.00%) |
Mar 14, 2019 | 10.20 | 10.28 | 10.20 | 10.23 | 455,881 | +0.00(+0.00%) |
Mar 13, 2019 | 10.27 | 10.32 | 10.23 | 10.23 | 444,290 | -0.03(-0.33%) |
Mar 12, 2019 | 10.30 | 10.34 | 10.25 | 10.27 | 158,554 | -0.02(-0.17%) |
Mar 11, 2019 | 10.25 | 10.30 | 10.20 | 10.28 | 303,725 | +0.08(+0.83%) |
Mar 08, 2019 | 10.17 | 10.23 | 10.17 | 10.20 | 449,549 | +0.00(+0.00%) |
Mar 07, 2019 | 10.25 | 10.28 | 10.18 | 10.20 | 364,908 | -0.03(-0.33%) |
Mar 06, 2019 | 10.32 | 10.32 | 10.22 | 10.23 | 234,393 | -0.07(-0.66%) |
Mar 05, 2019 | 10.28 | 10.30 | 10.25 | 10.30 | 174,924 | +0.02(+0.17%) |
Mar 04, 2019 | 10.40 | 10.40 | 10.27 | 10.28 | 353,443 | -0.12(-1.14%) |