Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.288 | 7.792 | 7.254 | 7.342 | 6,867,850 | +0.10(+1.32%) |
Mar 30, 2020 | 7.390 | 7.492 | 6.852 | 7.247 | 9,174,154 | -0.44(-5.76%) |
Mar 27, 2020 | 7.853 | 8.433 | 7.301 | 7.690 | 7,891,970 | -0.43(-5.29%) |
Mar 26, 2020 | 7.962 | 9.099 | 7.901 | 8.119 | 12,092,707 | +0.49(+6.43%) |
Mar 25, 2020 | 6.974 | 8.561 | 6.947 | 7.628 | 15,318,097 | +0.91(+13.48%) |
Mar 24, 2020 | 6.886 | 6.974 | 6.273 | 6.722 | 10,729,392 | +1.22(+22.15%) |
Mar 23, 2020 | 6.825 | 6.920 | 5.449 | 5.503 | 18,232,368 | -1.57(-22.23%) |
Mar 20, 2020 | 7.533 | 8.003 | 7.063 | 7.077 | 12,710,811 | -0.16(-2.17%) |
Mar 19, 2020 | 6.021 | 7.928 | 5.381 | 7.233 | 19,767,698 | +1.11(+18.13%) |
Mar 18, 2020 | 7.560 | 7.594 | 5.524 | 6.123 | 23,408,284 | -1.89(-23.55%) |
Mar 17, 2020 | 8.473 | 8.609 | 7.662 | 8.010 | 17,652,074 | -0.42(-4.93%) |
Mar 16, 2020 | 8.173 | 9.256 | 8.173 | 8.425 | 14,181,518 | -1.55(-15.56%) |
Mar 13, 2020 | 10.16 | 10.43 | 9.205 | 9.978 | 10,532,268 | +0.54(+5.78%) |
Mar 12, 2020 | 9.923 | 10.01 | 9.433 | 9.433 | 17,951,148 | -1.09(-10.38%) |
Mar 11, 2020 | 10.63 | 10.72 | 10.33 | 10.53 | 10,965,062 | -0.34(-3.17%) |
Mar 10, 2020 | 11.21 | 11.28 | 10.53 | 10.87 | 8,208,446 | +0.03(+0.31%) |
Mar 09, 2020 | 10.79 | 11.12 | 10.26 | 10.84 | 11,293,556 | -0.68(-5.87%) |
Mar 06, 2020 | 11.54 | 11.57 | 11.24 | 11.51 | 8,656,621 | -0.24(-2.03%) |
Mar 05, 2020 | 11.76 | 11.93 | 11.70 | 11.75 | 4,988,100 | -0.19(-1.55%) |
Mar 04, 2020 | 11.92 | 12.00 | 11.76 | 11.94 | 3,763,850 | +0.23(+1.92%) |
Mar 03, 2020 | 11.80 | 12.01 | 11.56 | 11.71 | 7,612,396 | -0.04(-0.34%) |
Mar 02, 2020 | 11.40 | 11.78 | 11.38 | 11.75 | 8,715,230 | +0.37(+3.26%) |
Feb 28, 2020 | 11.27 | 11.76 | 11.06 | 11.38 | 19,417,540 | -0.13(-1.15%) |
Feb 27, 2020 | 11.78 | 11.86 | 11.38 | 11.51 | 11,913,499 | -0.39(-3.28%) |
Feb 26, 2020 | 11.88 | 12.07 | 11.87 | 11.90 | 5,792,226 | +0.10(+0.84%) |
Feb 25, 2020 | 12.37 | 12.41 | 11.78 | 11.80 | 8,739,729 | -0.56(-4.55%) |
Feb 24, 2020 | 12.41 | 12.41 | 12.25 | 12.37 | 5,090,975 | -0.21(-1.68%) |
Feb 21, 2020 | 12.58 | 12.62 | 12.52 | 12.58 | 2,469,414 | -0.02(-0.16%) |
Feb 20, 2020 | 12.52 | 12.60 | 12.51 | 12.60 | 3,251,451 | +0.09(+0.74%) |
Feb 19, 2020 | 12.58 | 12.60 | 12.50 | 12.50 | 3,013,688 | -0.08(-0.63%) |
Feb 18, 2020 | 12.58 | 12.62 | 12.54 | 12.58 | 2,616,722 | -0.01(-0.05%) |
Feb 14, 2020 | 12.71 | 12.73 | 12.58 | 12.59 | 3,226,840 | -0.10(-0.78%) |
Feb 13, 2020 | 12.58 | 12.70 | 12.49 | 12.69 | 3,193,760 | +0.12(+0.95%) |
Feb 12, 2020 | 12.72 | 12.80 | 12.52 | 12.57 | 3,174,036 | -0.15(-1.14%) |
Feb 11, 2020 | 12.71 | 12.79 | 12.68 | 12.72 | 2,757,949 | +0.01(+0.05%) |
Feb 10, 2020 | 12.72 | 12.73 | 12.64 | 12.71 | 2,113,974 | -0.02(-0.16%) |
Feb 07, 2020 | 12.66 | 12.74 | 12.60 | 12.73 | 2,759,604 | +0.07(+0.58%) |
Feb 06, 2020 | 12.67 | 12.70 | 12.62 | 12.66 | 2,782,353 | +0.04(+0.31%) |
Feb 05, 2020 | 12.59 | 12.62 | 12.56 | 12.62 | 2,135,841 | +0.08(+0.63%) |
Feb 04, 2020 | 12.56 | 12.58 | 12.52 | 12.54 | 1,933,678 | +0.06(+0.48%) |
Feb 03, 2020 | 12.48 | 12.56 | 12.47 | 12.48 | 2,008,166 | +0.02(+0.16%) |
Jan 31, 2020 | 12.58 | 12.60 | 12.43 | 12.46 | 2,052,935 | -0.13(-1.05%) |
Jan 30, 2020 | 12.50 | 12.60 | 12.46 | 12.59 | 2,434,774 | +0.05(+0.42%) |
Jan 29, 2020 | 12.54 | 12.58 | 12.51 | 12.54 | 2,286,088 | +0.01(+0.11%) |
Jan 28, 2020 | 12.47 | 12.57 | 12.45 | 12.52 | 2,384,887 | +0.08(+0.64%) |
Jan 27, 2020 | 12.48 | 12.52 | 12.43 | 12.45 | 2,354,422 | -0.07(-0.53%) |
Jan 24, 2020 | 12.68 | 12.69 | 12.50 | 12.51 | 2,429,231 | -0.15(-1.15%) |
Jan 23, 2020 | 12.68 | 12.71 | 12.54 | 12.66 | 1,964,085 | -0.03(-0.21%) |
Jan 22, 2020 | 12.63 | 12.71 | 12.62 | 12.68 | 2,642,645 | +0.08(+0.63%) |
Jan 21, 2020 | 12.55 | 12.68 | 12.52 | 12.60 | 5,337,157 | +0.05(+0.42%) |
Jan 17, 2020 | 12.62 | 12.67 | 12.50 | 12.55 | 5,354,552 | -0.03(-0.21%) |
Jan 16, 2020 | 12.54 | 12.61 | 12.51 | 12.58 | 3,019,203 | +0.09(+0.74%) |
Jan 15, 2020 | 12.47 | 12.54 | 12.43 | 12.48 | 1,941,389 | -0.01(-0.05%) |
Jan 14, 2020 | 12.42 | 12.50 | 12.41 | 12.49 | 1,954,835 | +0.09(+0.69%) |
Jan 13, 2020 | 12.38 | 12.43 | 12.35 | 12.41 | 2,297,192 | +0.05(+0.43%) |
Jan 10, 2020 | 12.39 | 12.42 | 12.34 | 12.35 | 1,633,133 | -0.03(-0.27%) |
Jan 09, 2020 | 12.42 | 12.43 | 12.35 | 12.39 | 2,752,216 | -0.01(-0.11%) |
Jan 08, 2020 | 12.36 | 12.43 | 12.35 | 12.40 | 2,632,040 | +0.06(+0.48%) |
Jan 07, 2020 | 12.36 | 12.41 | 12.33 | 12.34 | 2,344,238 | -0.03(-0.27%) |
Jan 06, 2020 | 12.34 | 12.41 | 12.31 | 12.37 | 3,013,622 | +0.02(+0.16%) |
Jan 03, 2020 | 12.31 | 12.36 | 12.30 | 12.35 | 2,589,508 | +0.00(+0.00%) |
Jan 02, 2020 | 12.37 | 12.40 | 12.31 | 12.35 | 2,956,661 | +0.01(+0.05%) |
Dec 31, 2019 | 12.26 | 12.36 | 12.26 | 12.35 | 2,417,448 | +0.06(+0.49%) |
Dec 30, 2019 | 12.39 | 12.40 | 12.25 | 12.29 | 2,828,847 | -0.05(-0.38%) |
Dec 27, 2019 | 12.29 | 12.35 | 12.29 | 12.33 | 1,740,388 | +0.03(+0.27%) |
Dec 26, 2019 | 12.31 | 12.35 | 12.29 | 12.30 | 2,143,355 | +0.00(+0.00%) |
Dec 24, 2019 | 12.29 | 12.31 | 12.27 | 12.30 | 1,017,102 | +0.03(+0.22%) |
Dec 23, 2019 | 12.35 | 12.37 | 12.25 | 12.27 | 2,690,376 | -0.08(-0.64%) |
Dec 20, 2019 | 12.33 | 12.36 | 12.31 | 12.35 | 3,830,334 | +0.03(+0.27%) |
Dec 19, 2019 | 12.34 | 12.35 | 12.29 | 12.32 | 3,950,913 | -0.01(-0.05%) |
Dec 18, 2019 | 12.31 | 12.35 | 12.31 | 12.33 | 2,200,238 | +0.02(+0.16%) |
Dec 17, 2019 | 12.28 | 12.33 | 12.27 | 12.31 | 8,640,645 | +0.03(+0.27%) |
Dec 16, 2019 | 12.26 | 12.33 | 12.23 | 12.27 | 4,878,597 | +0.03(+0.22%) |
Dec 13, 2019 | 12.31 | 12.37 | 12.19 | 12.25 | 6,754,747 | -0.07(-0.54%) |
Dec 12, 2019 | 12.28 | 12.33 | 12.27 | 12.31 | 2,432,527 | +0.03(+0.26%) |
Dec 11, 2019 | 12.22 | 12.30 | 12.20 | 12.28 | 2,688,702 | +0.08(+0.64%) |
Dec 10, 2019 | 12.20 | 12.23 | 12.16 | 12.20 | 3,670,972 | +0.01(+0.11%) |
Dec 09, 2019 | 12.17 | 12.24 | 12.14 | 12.19 | 3,435,316 | +0.06(+0.48%) |
Dec 06, 2019 | 12.18 | 12.21 | 12.13 | 12.13 | 3,536,357 | +0.01(+0.05%) |
Dec 05, 2019 | 12.13 | 12.16 | 12.11 | 12.13 | 2,270,520 | +0.04(+0.32%) |
Dec 04, 2019 | 12.11 | 12.14 | 12.08 | 12.09 | 2,506,064 | -0.03(-0.21%) |
Dec 03, 2019 | 12.06 | 12.12 | 12.00 | 12.11 | 2,865,189 | +0.01(+0.11%) |
Dec 02, 2019 | 12.16 | 12.16 | 12.08 | 12.10 | 3,689,635 | -0.03(-0.21%) |
Nov 29, 2019 | 12.20 | 12.24 | 12.09 | 12.13 | 1,814,134 | -0.07(-0.58%) |
Nov 27, 2019 | 12.14 | 12.20 | 12.10 | 12.20 | 2,064,381 | +0.07(+0.59%) |
Nov 26, 2019 | 12.16 | 12.18 | 12.10 | 12.13 | 2,831,591 | +0.00(+0.00%) |
Nov 25, 2019 | 12.06 | 12.18 | 12.04 | 12.13 | 2,774,461 | +0.11(+0.92%) |
Nov 22, 2019 | 12.05 | 12.07 | 12.01 | 12.02 | 1,655,336 | -0.02(-0.19%) |
Nov 21, 2019 | 12.13 | 12.14 | 12.02 | 12.04 | 2,459,385 | -0.07(-0.61%) |
Nov 20, 2019 | 12.11 | 12.13 | 12.05 | 12.11 | 2,582,529 | +0.00(+0.00%) |
Nov 19, 2019 | 12.12 | 12.13 | 12.07 | 12.11 | 3,162,022 | +0.00(+0.00%) |
Nov 18, 2019 | 12.11 | 12.12 | 12.07 | 12.11 | 2,639,397 | +0.03(+0.27%) |
Nov 15, 2019 | 12.09 | 12.13 | 12.07 | 12.08 | 2,418,434 | +0.01(+0.05%) |
Nov 14, 2019 | 12.08 | 12.11 | 12.04 | 12.07 | 2,682,237 | -0.01(-0.05%) |
Nov 13, 2019 | 12.02 | 12.09 | 11.99 | 12.08 | 3,278,683 | +0.03(+0.27%) |
Nov 12, 2019 | 12.05 | 12.07 | 12.01 | 12.05 | 3,215,011 | +0.04(+0.32%) |
Nov 11, 2019 | 11.98 | 12.02 | 11.92 | 12.01 | 1,932,223 | +0.01(+0.11%) |
Nov 08, 2019 | 12.02 | 12.09 | 11.98 | 12.00 | 1,882,257 | -0.03(-0.27%) |
Nov 07, 2019 | 12.09 | 12.11 | 12.01 | 12.03 | 2,538,869 | -0.05(-0.43%) |
Nov 06, 2019 | 12.07 | 12.10 | 12.03 | 12.08 | 2,814,621 | +0.05(+0.43%) |
Nov 05, 2019 | 12.04 | 12.10 | 12.01 | 12.03 | 2,010,910 | +0.03(+0.22%) |
Nov 04, 2019 | 12.04 | 12.09 | 11.95 | 12.00 | 1,858,562 | +0.03(+0.22%) |
Nov 01, 2019 | 11.89 | 11.99 | 11.89 | 11.98 | 3,315,769 | +0.13(+1.09%) |
Oct 31, 2019 | 11.98 | 12.04 | 11.84 | 11.85 | 5,245,310 | -0.15(-1.24%) |
Oct 30, 2019 | 12.06 | 12.06 | 11.94 | 12.00 | 3,290,425 | +0.00(+0.00%) |
Oct 29, 2019 | 11.94 | 12.04 | 11.91 | 12.00 | 2,750,854 | +0.04(+0.32%) |
Oct 28, 2019 | 11.94 | 12.03 | 11.92 | 11.96 | 1,846,656 | +0.06(+0.49%) |
Oct 25, 2019 | 11.94 | 11.98 | 11.90 | 11.90 | 1,427,024 | -0.03(-0.27%) |
Oct 24, 2019 | 12.00 | 12.01 | 11.90 | 11.93 | 1,302,607 | -0.02(-0.16%) |
Oct 23, 2019 | 12.07 | 12.10 | 11.93 | 11.95 | 2,222,427 | -0.10(-0.81%) |
Oct 22, 2019 | 12.05 | 12.09 | 11.98 | 12.05 | 2,173,578 | -0.05(-0.43%) |
Oct 21, 2019 | 12.02 | 12.14 | 12.01 | 12.10 | 1,550,105 | +0.09(+0.73%) |
Oct 18, 2019 | 11.98 | 12.05 | 11.96 | 12.01 | 1,242,892 | +0.02(+0.19%) |
Oct 17, 2019 | 11.94 | 12.00 | 11.93 | 11.99 | 1,622,136 | +0.09(+0.76%) |
Oct 16, 2019 | 11.91 | 11.98 | 11.90 | 11.90 | 1,680,955 | -0.01(-0.11%) |
Oct 15, 2019 | 11.83 | 11.96 | 11.83 | 11.91 | 1,699,432 | +0.08(+0.71%) |
Oct 14, 2019 | 11.87 | 11.89 | 11.83 | 11.83 | 1,325,595 | -0.06(-0.52%) |
Oct 11, 2019 | 11.92 | 11.96 | 11.88 | 11.89 | 1,867,891 | +0.03(+0.22%) |
Oct 10, 2019 | 11.91 | 11.95 | 11.84 | 11.86 | 2,136,869 | -0.01(-0.08%) |
Oct 09, 2019 | 11.83 | 11.92 | 11.83 | 11.87 | 1,604,940 | +0.10(+0.82%) |
Oct 08, 2019 | 11.86 | 11.88 | 11.77 | 11.78 | 2,104,193 | -0.10(-0.87%) |
Oct 07, 2019 | 11.83 | 11.95 | 11.81 | 11.88 | 1,782,679 | +0.05(+0.41%) |
Oct 04, 2019 | 11.75 | 11.85 | 11.75 | 11.83 | 1,452,667 | +0.11(+0.97%) |
Oct 03, 2019 | 11.72 | 11.81 | 11.63 | 11.72 | 2,871,699 | -0.02(-0.17%) |
Oct 02, 2019 | 11.96 | 11.96 | 11.59 | 11.74 | 5,224,037 | -0.23(-1.95%) |
Oct 01, 2019 | 12.07 | 12.17 | 11.96 | 11.97 | 3,951,696 | -0.09(-0.78%) |
Sep 30, 2019 | 12.15 | 12.22 | 12.06 | 12.06 | 3,917,346 | -0.08(-0.67%) |
Sep 27, 2019 | 12.31 | 12.31 | 12.11 | 12.14 | 2,487,792 | -0.13(-1.06%) |
Sep 26, 2019 | 12.21 | 12.31 | 12.19 | 12.27 | 2,264,509 | +0.13(+1.04%) |
Sep 25, 2019 | 12.09 | 12.17 | 12.07 | 12.15 | 1,520,717 | +0.05(+0.45%) |
Sep 24, 2019 | 12.24 | 12.24 | 12.08 | 12.09 | 2,314,895 | -0.16(-1.27%) |
Sep 23, 2019 | 12.19 | 12.25 | 12.18 | 12.25 | 1,365,171 | +0.05(+0.37%) |
Sep 20, 2019 | 12.22 | 12.23 | 12.15 | 12.20 | 2,342,588 | -0.01(-0.11%) |
Sep 19, 2019 | 12.29 | 12.31 | 12.20 | 12.22 | 2,126,087 | -0.06(-0.53%) |
Sep 18, 2019 | 12.27 | 12.30 | 12.22 | 12.28 | 1,907,849 | +0.03(+0.21%) |
Sep 17, 2019 | 12.24 | 12.27 | 12.18 | 12.25 | 2,530,164 | +0.03(+0.21%) |
Sep 16, 2019 | 12.24 | 12.30 | 12.18 | 12.23 | 2,263,452 | -0.08(-0.68%) |
Sep 13, 2019 | 12.22 | 12.33 | 12.16 | 12.31 | 4,849,381 | +0.16(+1.33%) |
Sep 12, 2019 | 12.13 | 12.21 | 12.13 | 12.15 | 3,216,065 | +0.03(+0.21%) |
Sep 11, 2019 | 12.09 | 12.13 | 12.04 | 12.13 | 4,055,091 | +0.05(+0.42%) |
Sep 10, 2019 | 12.01 | 12.07 | 12.00 | 12.07 | 2,487,393 | +0.07(+0.58%) |
Sep 09, 2019 | 12.03 | 12.04 | 11.99 | 12.01 | 2,590,246 | +0.03(+0.21%) |
Sep 06, 2019 | 11.97 | 12.01 | 11.96 | 11.98 | 1,617,991 | +0.01(+0.05%) |
Sep 05, 2019 | 11.96 | 12.02 | 11.90 | 11.97 | 2,193,485 | +0.06(+0.48%) |
Sep 04, 2019 | 11.85 | 11.95 | 11.85 | 11.92 | 2,007,288 | +0.10(+0.80%) |
Sep 03, 2019 | 11.94 | 11.94 | 11.78 | 11.82 | 2,533,845 | -0.12(-1.01%) |
Aug 30, 2019 | 11.94 | 12.00 | 11.92 | 11.94 | 1,928,007 | +0.03(+0.21%) |
Aug 29, 2019 | 11.88 | 11.94 | 11.83 | 11.92 | 1,739,598 | +0.08(+0.70%) |
Aug 28, 2019 | 11.80 | 11.87 | 11.76 | 11.83 | 2,905,691 | +0.06(+0.48%) |
Aug 27, 2019 | 11.92 | 11.93 | 11.76 | 11.78 | 2,700,990 | -0.08(-0.69%) |
Aug 26, 2019 | 11.78 | 11.88 | 11.78 | 11.86 | 2,286,168 | +0.10(+0.86%) |
Aug 23, 2019 | 11.90 | 11.95 | 11.71 | 11.76 | 2,894,853 | -0.20(-1.69%) |
Aug 22, 2019 | 12.01 | 12.04 | 11.94 | 11.96 | 1,887,203 | -0.01(-0.11%) |
Aug 21, 2019 | 11.97 | 12.03 | 11.90 | 11.97 | 2,443,725 | +0.02(+0.16%) |
Aug 20, 2019 | 12.02 | 12.03 | 11.94 | 11.95 | 2,518,900 | -0.04(-0.37%) |
Aug 19, 2019 | 11.95 | 12.04 | 11.92 | 12.00 | 3,599,274 | +0.20(+1.66%) |
Aug 16, 2019 | 11.70 | 11.83 | 11.68 | 11.80 | 2,478,708 | +0.19(+1.64%) |
Aug 15, 2019 | 11.63 | 11.73 | 11.60 | 11.61 | 2,676,493 | +0.01(+0.06%) |
Aug 14, 2019 | 11.68 | 11.70 | 11.57 | 11.61 | 2,850,819 | -0.13(-1.13%) |
Aug 13, 2019 | 11.59 | 11.75 | 11.58 | 11.74 | 2,047,389 | +0.13(+1.09%) |
Aug 12, 2019 | 11.72 | 11.75 | 11.58 | 11.61 | 2,314,134 | -0.16(-1.34%) |
Aug 09, 2019 | 11.75 | 11.79 | 11.70 | 11.77 | 2,499,397 | -0.02(-0.16%) |
Aug 08, 2019 | 11.65 | 11.80 | 11.63 | 11.79 | 3,621,988 | +0.20(+1.69%) |
Aug 07, 2019 | 11.56 | 11.62 | 11.44 | 11.59 | 2,752,833 | -0.04(-0.38%) |
Aug 06, 2019 | 11.51 | 11.68 | 11.50 | 11.64 | 2,502,295 | +0.20(+1.77%) |
Aug 05, 2019 | 11.66 | 11.70 | 11.37 | 11.44 | 5,281,549 | -0.24(-2.06%) |
Aug 02, 2019 | 11.64 | 11.73 | 11.59 | 11.68 | 2,413,957 | +0.08(+0.66%) |
Aug 01, 2019 | 11.76 | 11.78 | 11.56 | 11.60 | 3,636,301 | -0.16(-1.35%) |
Jul 31, 2019 | 11.87 | 11.92 | 11.68 | 11.76 | 3,183,739 | -0.08(-0.70%) |
Jul 30, 2019 | 11.57 | 11.87 | 11.54 | 11.84 | 5,017,356 | +0.30(+2.63%) |
Jul 29, 2019 | 11.55 | 11.56 | 11.50 | 11.54 | 2,642,388 | +0.01(+0.06%) |
Jul 26, 2019 | 11.49 | 11.58 | 11.49 | 11.53 | 1,641,048 | +0.04(+0.39%) |
Jul 25, 2019 | 11.51 | 11.53 | 11.45 | 11.49 | 2,341,017 | -0.03(-0.22%) |
Jul 24, 2019 | 11.51 | 11.52 | 11.49 | 11.51 | 1,649,777 | +0.01(+0.05%) |
Jul 23, 2019 | 11.45 | 11.52 | 11.44 | 11.51 | 1,505,766 | +0.07(+0.61%) |
Jul 22, 2019 | 11.52 | 11.52 | 11.43 | 11.44 | 1,552,527 | -0.06(-0.55%) |
Jul 19, 2019 | 11.51 | 11.54 | 11.47 | 11.50 | 1,458,639 | -0.01(-0.11%) |
Jul 18, 2019 | 11.49 | 11.52 | 11.45 | 11.51 | 1,575,525 | +0.02(+0.17%) |
Jul 17, 2019 | 11.56 | 11.57 | 11.46 | 11.49 | 1,934,045 | -0.06(-0.55%) |
Jul 16, 2019 | 11.55 | 11.58 | 11.54 | 11.56 | 1,221,868 | +0.01(+0.06%) |
Jul 15, 2019 | 11.55 | 11.57 | 11.52 | 11.55 | 1,185,045 | +0.01(+0.11%) |
Jul 12, 2019 | 11.51 | 11.54 | 11.46 | 11.54 | 1,459,113 | +0.04(+0.39%) |
Jul 11, 2019 | 11.54 | 11.56 | 11.49 | 11.49 | 1,517,527 | -0.03(-0.28%) |
Jul 10, 2019 | 11.48 | 11.54 | 11.46 | 11.52 | 2,876,976 | +0.04(+0.39%) |
Jul 09, 2019 | 11.41 | 11.49 | 11.41 | 11.48 | 1,500,688 | +0.04(+0.39%) |
Jul 08, 2019 | 11.44 | 11.49 | 11.41 | 11.44 | 1,897,598 | -0.04(-0.33%) |
Jul 05, 2019 | 11.45 | 11.47 | 11.40 | 11.47 | 1,615,306 | +0.03(+0.22%) |
Jul 03, 2019 | 11.45 | 11.46 | 11.40 | 11.45 | 1,177,998 | +0.01(+0.06%) |
Jul 02, 2019 | 11.39 | 11.47 | 11.37 | 11.44 | 2,612,521 | +0.08(+0.67%) |
Jul 01, 2019 | 11.42 | 11.44 | 11.35 | 11.37 | 3,043,214 | +0.01(+0.06%) |
Jun 28, 2019 | 11.30 | 11.38 | 11.24 | 11.36 | 3,187,182 | +0.13(+1.18%) |
Jun 27, 2019 | 11.19 | 11.25 | 11.16 | 11.23 | 2,354,266 | +0.03(+0.28%) |
Jun 26, 2019 | 11.25 | 11.30 | 11.19 | 11.19 | 2,640,932 | -0.08(-0.67%) |
Jun 25, 2019 | 11.34 | 11.37 | 11.22 | 11.27 | 2,135,779 | -0.07(-0.61%) |
Jun 24, 2019 | 11.38 | 11.41 | 11.32 | 11.34 | 2,095,566 | -0.02(-0.17%) |
Jun 21, 2019 | 11.37 | 11.41 | 11.33 | 11.36 | 3,860,594 | -0.03(-0.22%) |
Jun 20, 2019 | 11.49 | 11.50 | 11.35 | 11.38 | 3,026,025 | -0.08(-0.72%) |
Jun 19, 2019 | 11.42 | 11.49 | 11.40 | 11.47 | 3,394,239 | +0.06(+0.50%) |
Jun 18, 2019 | 11.38 | 11.46 | 11.37 | 11.41 | 3,193,393 | +0.04(+0.33%) |
Jun 17, 2019 | 11.32 | 11.38 | 11.26 | 11.37 | 2,978,413 | +0.06(+0.56%) |
Jun 14, 2019 | 11.24 | 11.34 | 11.23 | 11.31 | 3,245,774 | +0.11(+1.02%) |
Jun 13, 2019 | 11.24 | 11.31 | 11.17 | 11.19 | 6,647,740 | +0.04(+0.40%) |
Jun 12, 2019 | 11.13 | 11.19 | 11.07 | 11.15 | 4,298,302 | +0.02(+0.22%) |
Jun 11, 2019 | 11.22 | 11.28 | 11.09 | 11.13 | 5,005,475 | -0.08(-0.72%) |
Jun 10, 2019 | 11.16 | 11.26 | 11.11 | 11.21 | 4,529,333 | +0.10(+0.89%) |
Jun 07, 2019 | 11.09 | 11.14 | 11.06 | 11.11 | 2,880,137 | +0.04(+0.39%) |
Jun 06, 2019 | 11.06 | 11.10 | 11.03 | 11.06 | 2,909,116 | +0.02(+0.17%) |
Jun 05, 2019 | 11.06 | 11.08 | 11.00 | 11.05 | 2,232,661 | -0.01(-0.11%) |
Jun 04, 2019 | 11.01 | 11.09 | 10.95 | 11.06 | 2,344,037 | +0.12(+1.13%) |
Jun 03, 2019 | 10.85 | 10.98 | 10.81 | 10.93 | 2,621,686 | +0.07(+0.68%) |
May 31, 2019 | 10.92 | 10.92 | 10.83 | 10.86 | 3,660,484 | -0.11(-1.01%) |
May 30, 2019 | 11.00 | 11.05 | 10.90 | 10.97 | 1,975,900 | +0.01(+0.11%) |
May 29, 2019 | 11.04 | 11.05 | 10.94 | 10.96 | 3,288,793 | -0.09(-0.84%) |
May 28, 2019 | 11.05 | 11.09 | 11.02 | 11.05 | 1,625,376 | -0.01(-0.06%) |
May 24, 2019 | 11.11 | 11.14 | 11.05 | 11.06 | 2,026,703 | -0.03(-0.28%) |
May 23, 2019 | 10.99 | 11.10 | 10.92 | 11.09 | 2,721,902 | +0.06(+0.56%) |
May 22, 2019 | 11.08 | 11.11 | 11.01 | 11.03 | 2,268,764 | -0.08(-0.72%) |
May 21, 2019 | 11.10 | 11.13 | 11.06 | 11.11 | 1,818,380 | +0.02(+0.17%) |
May 20, 2019 | 10.99 | 11.09 | 10.98 | 11.09 | 1,933,703 | +0.09(+0.84%) |
May 17, 2019 | 10.88 | 11.05 | 10.86 | 11.00 | 2,191,957 | +0.11(+1.02%) |
May 16, 2019 | 10.90 | 10.93 | 10.85 | 10.88 | 3,056,053 | +0.01(+0.11%) |
May 15, 2019 | 10.90 | 10.95 | 10.87 | 10.87 | 2,668,874 | -0.08(-0.73%) |
May 14, 2019 | 10.85 | 10.97 | 10.85 | 10.95 | 1,810,943 | +0.12(+1.08%) |
May 13, 2019 | 10.92 | 10.95 | 10.75 | 10.84 | 2,937,090 | -0.15(-1.41%) |
May 10, 2019 | 10.95 | 11.03 | 10.89 | 10.99 | 2,750,618 | +0.05(+0.45%) |
May 09, 2019 | 10.90 | 10.94 | 10.85 | 10.94 | 2,231,362 | +0.02(+0.17%) |
May 08, 2019 | 10.92 | 10.98 | 10.90 | 10.92 | 1,977,442 | -0.03(-0.28%) |
May 07, 2019 | 10.98 | 11.03 | 10.90 | 10.95 | 2,383,273 | -0.10(-0.90%) |
May 06, 2019 | 10.92 | 11.07 | 10.87 | 11.05 | 2,053,676 | +0.08(+0.73%) |
May 03, 2019 | 10.93 | 11.06 | 10.93 | 10.97 | 2,123,398 | +0.05(+0.45%) |
May 02, 2019 | 10.92 | 10.98 | 10.91 | 10.92 | 2,586,645 | -0.02(-0.23%) |
May 01, 2019 | 11.16 | 11.16 | 10.93 | 10.95 | 3,495,335 | -0.19(-1.67%) |
Apr 30, 2019 | 11.00 | 11.18 | 10.85 | 11.13 | 4,204,203 | +0.20(+1.87%) |
Apr 29, 2019 | 10.90 | 10.96 | 10.88 | 10.93 | 2,489,145 | +0.05(+0.46%) |
Apr 26, 2019 | 10.80 | 10.90 | 10.79 | 10.88 | 1,833,799 | +0.08(+0.74%) |
Apr 25, 2019 | 10.84 | 10.84 | 10.75 | 10.80 | 2,277,528 | -0.02(-0.17%) |
Apr 24, 2019 | 10.84 | 10.90 | 10.82 | 10.82 | 1,946,076 | +0.00(+0.00%) |
Apr 23, 2019 | 10.75 | 10.84 | 10.75 | 10.82 | 1,707,184 | +0.06(+0.58%) |
Apr 22, 2019 | 10.71 | 10.78 | 10.71 | 10.75 | 1,186,905 | +0.02(+0.23%) |
Apr 18, 2019 | 10.69 | 10.75 | 10.67 | 10.73 | 1,877,942 | +0.01(+0.12%) |
Apr 17, 2019 | 10.79 | 10.79 | 10.71 | 10.72 | 1,595,960 | -0.04(-0.34%) |
Apr 16, 2019 | 10.71 | 10.79 | 10.71 | 10.75 | 1,605,015 | +0.06(+0.58%) |
Apr 15, 2019 | 10.75 | 10.79 | 10.69 | 10.69 | 1,244,891 | -0.04(-0.35%) |
Apr 12, 2019 | 10.79 | 10.79 | 10.70 | 10.73 | 1,771,223 | +0.00(+0.00%) |
Apr 11, 2019 | 10.72 | 10.77 | 10.71 | 10.73 | 1,742,192 | +0.01(+0.12%) |
Apr 10, 2019 | 10.66 | 10.74 | 10.66 | 10.72 | 1,422,705 | +0.07(+0.64%) |
Apr 09, 2019 | 10.76 | 10.78 | 10.63 | 10.65 | 2,413,858 | -0.14(-1.26%) |
Apr 08, 2019 | 10.77 | 10.79 | 10.75 | 10.79 | 1,620,575 | +0.00(+0.00%) |
Apr 05, 2019 | 10.77 | 10.80 | 10.76 | 10.79 | 1,629,738 | +0.02(+0.23%) |
Apr 04, 2019 | 10.76 | 10.79 | 10.74 | 10.76 | 1,646,851 | +0.01(+0.06%) |
Apr 03, 2019 | 10.82 | 10.85 | 10.72 | 10.75 | 3,433,500 | -0.06(-0.52%) |
Apr 02, 2019 | 10.80 | 10.84 | 10.76 | 10.81 | 3,483,237 | -0.01(-0.11%) |