Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.540 | 9.959 | 9.497 | 9.932 | 44,148 | -0.02(-0.21%) |
Apr 29, 2020 | 9.367 | 10.20 | 9.352 | 9.952 | 19,361 | +0.64(+6.92%) |
Apr 28, 2020 | 9.273 | 9.603 | 9.187 | 9.309 | 42,280 | -0.09(-0.92%) |
Apr 27, 2020 | 9.396 | 9.468 | 9.113 | 9.396 | 49,722 | +0.00(+0.00%) |
Apr 24, 2020 | 9.793 | 9.888 | 9.244 | 9.396 | 26,130 | -0.58(-5.80%) |
Apr 23, 2020 | 9.548 | 10.02 | 9.548 | 9.974 | 34,555 | +0.35(+3.68%) |
Apr 22, 2020 | 9.526 | 9.764 | 9.519 | 9.620 | 6,957 | +0.14(+1.45%) |
Apr 21, 2020 | 9.668 | 10.03 | 9.482 | 9.482 | 46,517 | -0.75(-7.35%) |
Apr 20, 2020 | 10.84 | 10.84 | 10.23 | 10.23 | 24,410 | -0.61(-5.60%) |
Apr 17, 2020 | 10.54 | 10.85 | 10.39 | 10.84 | 45,348 | +0.54(+5.19%) |
Apr 16, 2020 | 9.960 | 10.31 | 9.410 | 10.31 | 70,667 | +0.79(+8.28%) |
Apr 15, 2020 | 9.540 | 9.584 | 9.403 | 9.519 | 15,609 | -0.03(-0.30%) |
Apr 14, 2020 | 9.475 | 9.837 | 9.475 | 9.547 | 59,338 | +0.07(+0.76%) |
Apr 13, 2020 | 9.403 | 9.475 | 9.053 | 9.475 | 47,854 | +0.12(+1.24%) |
Apr 09, 2020 | 8.896 | 9.468 | 8.793 | 9.359 | 72,723 | +0.61(+6.94%) |
Apr 08, 2020 | 8.658 | 8.831 | 8.605 | 8.752 | 30,406 | +0.03(+0.33%) |
Apr 07, 2020 | 8.831 | 8.846 | 8.499 | 8.723 | 74,089 | -0.11(-1.23%) |
Apr 06, 2020 | 8.839 | 8.845 | 8.470 | 8.831 | 57,353 | +0.08(+0.91%) |
Apr 03, 2020 | 8.614 | 8.802 | 8.506 | 8.752 | 26,268 | +0.01(+0.08%) |
Apr 02, 2020 | 8.354 | 8.752 | 8.354 | 8.745 | 41,174 | +0.10(+1.17%) |
Apr 01, 2020 | 7.956 | 8.665 | 7.580 | 8.643 | 94,260 | +0.25(+2.93%) |
Mar 31, 2020 | 8.340 | 8.704 | 8.340 | 8.397 | 41,774 | -0.01(-0.17%) |
Mar 30, 2020 | 8.361 | 8.987 | 8.202 | 8.412 | 83,128 | +0.44(+5.54%) |
Mar 27, 2020 | 9.142 | 9.576 | 7.920 | 7.971 | 96,779 | -1.19(-13.02%) |
Mar 26, 2020 | 9.670 | 10.09 | 9.066 | 9.164 | 122,837 | -0.07(-0.78%) |
Mar 25, 2020 | 8.904 | 9.685 | 8.882 | 9.236 | 68,560 | +0.36(+4.08%) |
Mar 24, 2020 | 7.276 | 9.207 | 7.033 | 8.875 | 137,864 | +1.92(+27.68%) |
Mar 23, 2020 | 6.973 | 7.274 | 6.460 | 6.951 | 70,988 | -0.46(-6.24%) |
Mar 20, 2020 | 6.850 | 7.949 | 6.799 | 7.414 | 94,706 | +0.61(+9.04%) |
Mar 19, 2020 | 6.003 | 7.132 | 5.486 | 6.799 | 233,044 | -0.54(-7.30%) |
Mar 18, 2020 | 8.867 | 8.896 | 6.712 | 7.334 | 186,816 | -1.68(-18.62%) |
Mar 17, 2020 | 9.164 | 9.571 | 8.716 | 9.012 | 69,938 | -0.07(-0.72%) |
Mar 16, 2020 | 10.05 | 10.05 | 9.041 | 9.077 | 85,661 | -1.50(-14.22%) |
Mar 13, 2020 | 11.31 | 11.31 | 10.52 | 10.58 | 58,344 | +0.17(+1.60%) |
Mar 12, 2020 | 11.21 | 11.54 | 10.42 | 10.42 | 140,477 | -1.04(-9.09%) |
Mar 11, 2020 | 11.59 | 11.75 | 11.28 | 11.46 | 53,961 | -0.35(-3.00%) |
Mar 10, 2020 | 11.58 | 11.81 | 11.43 | 11.81 | 20,056 | +0.40(+3.49%) |
Mar 09, 2020 | 11.29 | 11.78 | 11.21 | 11.41 | 53,298 | -0.27(-2.35%) |
Mar 06, 2020 | 11.68 | 11.86 | 11.67 | 11.69 | 32,075 | +0.01(+0.06%) |
Mar 05, 2020 | 11.78 | 11.84 | 11.68 | 11.68 | 14,093 | -0.01(-0.12%) |
Mar 04, 2020 | 11.83 | 11.95 | 11.69 | 11.70 | 13,791 | -0.09(-0.80%) |
Mar 03, 2020 | 11.91 | 12.00 | 11.74 | 11.79 | 19,680 | -0.18(-1.51%) |
Mar 02, 2020 | 11.90 | 11.97 | 11.70 | 11.97 | 60,589 | +0.04(+0.30%) |
Feb 28, 2020 | 12.01 | 12.01 | 11.66 | 11.93 | 81,986 | -0.18(-1.49%) |
Feb 27, 2020 | 12.19 | 12.20 | 12.07 | 12.12 | 23,086 | -0.11(-0.89%) |
Feb 26, 2020 | 12.17 | 12.25 | 12.14 | 12.22 | 31,807 | +0.05(+0.42%) |
Feb 25, 2020 | 12.22 | 12.26 | 12.15 | 12.17 | 29,228 | +0.03(+0.24%) |
Feb 24, 2020 | 12.12 | 12.19 | 12.12 | 12.14 | 16,570 | -0.01(-0.06%) |
Feb 21, 2020 | 12.19 | 12.22 | 12.10 | 12.15 | 12,996 | -0.04(-0.30%) |
Feb 20, 2020 | 12.21 | 12.25 | 12.19 | 12.19 | 10,995 | -0.01(-0.12%) |
Feb 19, 2020 | 12.25 | 12.26 | 12.16 | 12.20 | 21,826 | +0.04(+0.36%) |
Feb 18, 2020 | 12.30 | 12.30 | 12.16 | 12.16 | 9,852 | -0.12(-1.00%) |
Feb 14, 2020 | 12.16 | 12.29 | 12.15 | 12.28 | 16,452 | +0.09(+0.77%) |
Feb 13, 2020 | 12.27 | 12.27 | 12.16 | 12.19 | 10,334 | -0.01(-0.12%) |
Feb 12, 2020 | 12.20 | 12.26 | 12.19 | 12.20 | 24,889 | -0.03(-0.24%) |
Feb 11, 2020 | 12.15 | 12.28 | 12.15 | 12.23 | 39,730 | +0.06(+0.47%) |
Feb 10, 2020 | 12.21 | 12.23 | 12.09 | 12.17 | 40,452 | +0.01(+0.06%) |
Feb 07, 2020 | 12.22 | 12.22 | 12.03 | 12.17 | 18,526 | -0.05(-0.41%) |
Feb 06, 2020 | 12.17 | 12.24 | 12.14 | 12.22 | 30,657 | +0.07(+0.54%) |
Feb 05, 2020 | 11.94 | 12.21 | 11.94 | 12.15 | 17,059 | +0.03(+0.24%) |
Feb 04, 2020 | 12.14 | 12.19 | 11.90 | 12.12 | 21,639 | -0.02(-0.18%) |
Feb 03, 2020 | 12.01 | 12.14 | 11.93 | 12.14 | 21,346 | +0.14(+1.21%) |
Jan 31, 2020 | 11.94 | 12.04 | 11.93 | 12.00 | 17,005 | +0.13(+1.10%) |
Jan 30, 2020 | 12.03 | 12.04 | 11.86 | 11.87 | 32,512 | -0.17(-1.38%) |
Jan 29, 2020 | 11.93 | 12.04 | 11.87 | 12.04 | 24,081 | +0.14(+1.16%) |
Jan 28, 2020 | 11.88 | 11.97 | 11.86 | 11.90 | 25,271 | +0.09(+0.80%) |
Jan 27, 2020 | 12.01 | 12.01 | 11.70 | 11.80 | 30,098 | -0.22(-1.80%) |
Jan 24, 2020 | 12.12 | 12.12 | 11.98 | 12.02 | 18,526 | -0.09(-0.78%) |
Jan 23, 2020 | 12.06 | 12.12 | 11.98 | 12.12 | 13,282 | +0.03(+0.25%) |
Jan 22, 2020 | 11.91 | 12.15 | 11.88 | 12.08 | 30,771 | +0.17(+1.44%) |
Jan 21, 2020 | 11.86 | 12.14 | 11.86 | 11.91 | 45,001 | +0.08(+0.70%) |
Jan 17, 2020 | 11.92 | 11.93 | 11.57 | 11.83 | 92,770 | +0.05(+0.40%) |
Jan 16, 2020 | 11.79 | 11.88 | 11.70 | 11.78 | 35,395 | +0.07(+0.56%) |
Jan 15, 2020 | 11.73 | 11.93 | 11.64 | 11.72 | 63,202 | +0.05(+0.43%) |
Jan 14, 2020 | 11.75 | 11.76 | 11.63 | 11.67 | 38,783 | -0.07(-0.56%) |
Jan 13, 2020 | 11.85 | 11.85 | 11.72 | 11.73 | 41,644 | -0.11(-0.91%) |
Jan 10, 2020 | 11.88 | 11.88 | 11.84 | 11.84 | 27,374 | -0.02(-0.18%) |
Jan 09, 2020 | 11.93 | 11.94 | 11.84 | 11.86 | 16,980 | +0.01(+0.06%) |
Jan 08, 2020 | 11.85 | 11.93 | 11.84 | 11.85 | 29,364 | -0.04(-0.35%) |
Jan 07, 2020 | 11.93 | 11.98 | 11.84 | 11.90 | 14,500 | +0.01(+0.12%) |
Jan 06, 2020 | 12.04 | 12.06 | 11.87 | 11.88 | 29,158 | -0.15(-1.21%) |
Jan 03, 2020 | 12.02 | 12.21 | 11.95 | 12.03 | 46,177 | -0.06(-0.53%) |
Jan 02, 2020 | 12.30 | 12.30 | 12.07 | 12.09 | 10,533 | -0.10(-0.86%) |
Dec 31, 2019 | 12.28 | 12.30 | 11.97 | 12.20 | 24,747 | +0.07(+0.57%) |
Dec 30, 2019 | 12.25 | 12.30 | 12.08 | 12.13 | 28,750 | -0.02(-0.17%) |
Dec 27, 2019 | 12.14 | 12.31 | 12.12 | 12.15 | 48,691 | -0.00(-0.01%) |
Dec 26, 2019 | 12.04 | 12.15 | 12.04 | 12.15 | 42,055 | +0.10(+0.80%) |
Dec 24, 2019 | 12.09 | 12.14 | 11.93 | 12.05 | 13,087 | -0.08(-0.68%) |
Dec 23, 2019 | 11.80 | 12.14 | 11.73 | 12.14 | 37,551 | +0.39(+3.34%) |
Dec 20, 2019 | 11.83 | 11.85 | 11.60 | 11.74 | 46,017 | -0.02(-0.16%) |
Dec 19, 2019 | 11.76 | 11.80 | 11.73 | 11.76 | 33,474 | +0.02(+0.15%) |
Dec 18, 2019 | 11.74 | 11.80 | 11.72 | 11.75 | 38,328 | +0.01(+0.05%) |
Dec 17, 2019 | 11.78 | 11.87 | 11.73 | 11.74 | 27,438 | -0.15(-1.23%) |
Dec 16, 2019 | 11.82 | 12.01 | 11.80 | 11.89 | 23,385 | -0.05(-0.38%) |
Dec 13, 2019 | 11.70 | 12.00 | 11.70 | 11.93 | 26,737 | +0.04(+0.30%) |
Dec 12, 2019 | 11.76 | 11.94 | 11.68 | 11.90 | 31,746 | +0.24(+2.07%) |
Dec 11, 2019 | 11.81 | 11.95 | 11.65 | 11.65 | 21,729 | -0.21(-1.80%) |
Dec 10, 2019 | 11.77 | 12.04 | 11.69 | 11.87 | 44,835 | +0.23(+2.02%) |
Dec 09, 2019 | 11.64 | 11.81 | 11.63 | 11.63 | 20,893 | -0.04(-0.31%) |
Dec 06, 2019 | 11.71 | 11.81 | 11.67 | 11.67 | 18,153 | +0.01(+0.12%) |
Dec 05, 2019 | 11.86 | 11.87 | 11.63 | 11.65 | 46,286 | -0.14(-1.21%) |
Dec 04, 2019 | 11.80 | 11.86 | 11.63 | 11.80 | 41,677 | -0.03(-0.23%) |
Dec 03, 2019 | 11.95 | 11.97 | 11.76 | 11.82 | 26,972 | -0.12(-0.97%) |
Dec 02, 2019 | 12.00 | 12.05 | 11.94 | 11.94 | 15,180 | -0.01(-0.06%) |
Nov 29, 2019 | 12.12 | 12.12 | 11.94 | 11.95 | 19,279 | -0.18(-1.47%) |
Nov 27, 2019 | 12.01 | 12.14 | 12.00 | 12.12 | 16,464 | +0.08(+0.70%) |
Nov 26, 2019 | 12.03 | 12.12 | 12.03 | 12.04 | 20,098 | -0.08(-0.64%) |
Nov 25, 2019 | 12.09 | 12.13 | 12.01 | 12.12 | 14,228 | -0.02(-0.15%) |
Nov 22, 2019 | 12.05 | 12.15 | 11.99 | 12.13 | 25,471 | +0.09(+0.74%) |
Nov 21, 2019 | 12.11 | 12.12 | 12.04 | 12.04 | 12,428 | +0.06(+0.53%) |
Nov 20, 2019 | 12.14 | 12.15 | 11.98 | 11.98 | 31,220 | -0.16(-1.29%) |
Nov 19, 2019 | 12.10 | 12.14 | 12.09 | 12.14 | 13,046 | +0.01(+0.12%) |
Nov 18, 2019 | 12.16 | 12.22 | 12.08 | 12.12 | 48,580 | -0.03(-0.23%) |
Nov 15, 2019 | 12.19 | 12.22 | 12.08 | 12.15 | 43,906 | +0.00(+0.00%) |
Nov 14, 2019 | 11.99 | 12.15 | 11.95 | 12.15 | 24,137 | +0.16(+1.36%) |
Nov 13, 2019 | 12.05 | 12.22 | 11.99 | 11.99 | 49,147 | +0.01(+0.06%) |
Nov 12, 2019 | 11.95 | 12.04 | 11.95 | 11.98 | 20,372 | +0.03(+0.21%) |
Nov 11, 2019 | 11.97 | 12.00 | 11.95 | 11.96 | 16,661 | -0.03(-0.28%) |
Nov 08, 2019 | 11.96 | 12.01 | 11.94 | 11.99 | 21,390 | +0.02(+0.17%) |
Nov 07, 2019 | 12.01 | 12.01 | 11.94 | 11.97 | 10,045 | +0.10(+0.85%) |
Nov 06, 2019 | 11.93 | 11.94 | 11.80 | 11.87 | 20,567 | -0.09(-0.78%) |
Nov 05, 2019 | 11.88 | 11.99 | 11.87 | 11.96 | 11,488 | +0.08(+0.67%) |
Nov 04, 2019 | 12.01 | 12.01 | 11.80 | 11.88 | 19,337 | -0.06(-0.48%) |
Nov 01, 2019 | 11.80 | 12.00 | 11.75 | 11.94 | 25,752 | +0.08(+0.69%) |
Oct 31, 2019 | 11.87 | 11.94 | 11.70 | 11.86 | 39,382 | -0.01(-0.09%) |
Oct 30, 2019 | 11.76 | 11.87 | 11.63 | 11.87 | 30,639 | +0.21(+1.80%) |
Oct 29, 2019 | 11.62 | 11.71 | 11.60 | 11.66 | 8,144 | -0.01(-0.06%) |
Oct 28, 2019 | 11.73 | 11.74 | 11.60 | 11.66 | 19,851 | -0.05(-0.45%) |
Oct 25, 2019 | 11.60 | 11.72 | 11.58 | 11.72 | 24,353 | +0.07(+0.62%) |
Oct 24, 2019 | 11.38 | 11.71 | 11.38 | 11.65 | 31,209 | +0.24(+2.10%) |
Oct 23, 2019 | 11.46 | 11.46 | 11.41 | 11.41 | 11,437 | -0.01(-0.06%) |
Oct 22, 2019 | 11.38 | 11.41 | 11.35 | 11.41 | 19,452 | -0.03(-0.30%) |
Oct 21, 2019 | 11.43 | 11.50 | 11.34 | 11.45 | 26,859 | +0.01(+0.12%) |
Oct 18, 2019 | 11.46 | 11.47 | 11.36 | 11.43 | 14,612 | -0.01(-0.12%) |
Oct 17, 2019 | 11.31 | 11.49 | 11.31 | 11.45 | 9,605 | +0.17(+1.55%) |
Oct 16, 2019 | 11.59 | 11.62 | 11.27 | 11.27 | 58,866 | -0.29(-2.51%) |
Oct 15, 2019 | 11.59 | 11.64 | 11.50 | 11.56 | 16,768 | -0.09(-0.80%) |
Oct 14, 2019 | 11.69 | 11.69 | 11.52 | 11.66 | 32,040 | +0.08(+0.66%) |
Oct 11, 2019 | 11.66 | 11.76 | 11.56 | 11.58 | 21,631 | -0.09(-0.78%) |
Oct 10, 2019 | 11.78 | 11.83 | 11.62 | 11.67 | 16,110 | -0.03(-0.30%) |
Oct 09, 2019 | 11.61 | 11.82 | 11.61 | 11.71 | 9,841 | -0.02(-0.15%) |
Oct 08, 2019 | 11.78 | 11.80 | 11.62 | 11.72 | 17,213 | -0.01(-0.09%) |
Oct 07, 2019 | 11.72 | 11.73 | 11.55 | 11.73 | 11,828 | +0.10(+0.90%) |
Oct 04, 2019 | 11.70 | 11.83 | 11.52 | 11.63 | 24,353 | -0.10(-0.83%) |
Oct 03, 2019 | 11.64 | 11.81 | 11.56 | 11.73 | 9,331 | -0.10(-0.88%) |
Oct 02, 2019 | 11.78 | 11.83 | 11.66 | 11.83 | 20,230 | +0.04(+0.36%) |
Oct 01, 2019 | 11.78 | 11.79 | 11.55 | 11.79 | 23,919 | +0.02(+0.18%) |
Sep 30, 2019 | 11.66 | 11.77 | 11.57 | 11.77 | 12,830 | +0.05(+0.42%) |
Sep 27, 2019 | 11.59 | 11.72 | 11.43 | 11.72 | 17,907 | +0.15(+1.27%) |
Sep 26, 2019 | 11.50 | 11.57 | 11.42 | 11.57 | 6,339 | +0.16(+1.41%) |
Sep 25, 2019 | 11.41 | 11.50 | 11.36 | 11.41 | 21,691 | -0.07(-0.61%) |
Sep 24, 2019 | 11.41 | 11.58 | 11.41 | 11.48 | 18,352 | -0.01(-0.06%) |
Sep 23, 2019 | 11.52 | 11.61 | 11.46 | 11.49 | 31,904 | -0.13(-1.14%) |
Sep 20, 2019 | 11.78 | 11.78 | 11.53 | 11.62 | 17,620 | -0.15(-1.25%) |
Sep 19, 2019 | 11.73 | 11.77 | 11.62 | 11.77 | 14,662 | +0.08(+0.66%) |
Sep 18, 2019 | 11.73 | 11.76 | 11.57 | 11.69 | 28,731 | -0.13(-1.06%) |
Sep 17, 2019 | 11.73 | 11.82 | 11.57 | 11.82 | 19,661 | +0.24(+2.05%) |
Sep 16, 2019 | 11.69 | 11.87 | 11.58 | 11.58 | 39,262 | -0.03(-0.24%) |
Sep 13, 2019 | 11.55 | 11.69 | 11.52 | 11.61 | 29,367 | +0.06(+0.56%) |
Sep 12, 2019 | 11.59 | 11.59 | 11.47 | 11.54 | 14,851 | -0.05(-0.43%) |
Sep 11, 2019 | 11.57 | 11.59 | 11.52 | 11.59 | 11,364 | +0.08(+0.67%) |
Sep 10, 2019 | 11.57 | 11.59 | 11.45 | 11.52 | 15,607 | +0.04(+0.37%) |
Sep 09, 2019 | 11.59 | 11.59 | 11.45 | 11.48 | 12,996 | -0.12(-1.02%) |
Sep 06, 2019 | 11.48 | 11.59 | 11.48 | 11.59 | 14,039 | +0.11(+0.97%) |
Sep 05, 2019 | 11.47 | 11.58 | 11.41 | 11.48 | 26,935 | -0.10(-0.84%) |
Sep 04, 2019 | 11.48 | 11.58 | 11.33 | 11.58 | 23,773 | +0.09(+0.79%) |
Sep 03, 2019 | 11.34 | 11.49 | 11.32 | 11.49 | 12,736 | +0.27(+2.36%) |
Aug 30, 2019 | 11.41 | 11.51 | 11.19 | 11.22 | 42,690 | -0.03(-0.25%) |
Aug 29, 2019 | 11.41 | 11.57 | 11.25 | 11.25 | 18,058 | -0.12(-1.04%) |
Aug 28, 2019 | 11.41 | 11.51 | 11.25 | 11.37 | 15,210 | +0.01(+0.12%) |
Aug 27, 2019 | 11.48 | 11.56 | 11.36 | 11.36 | 26,235 | -0.15(-1.27%) |
Aug 26, 2019 | 11.52 | 11.59 | 11.35 | 11.50 | 19,328 | +0.00(+0.00%) |
Aug 23, 2019 | 11.38 | 11.50 | 11.35 | 11.50 | 13,609 | +0.06(+0.49%) |
Aug 22, 2019 | 11.55 | 11.55 | 11.37 | 11.45 | 14,004 | -0.08(-0.73%) |
Aug 21, 2019 | 11.59 | 11.59 | 11.45 | 11.53 | 23,512 | -0.06(-0.48%) |
Aug 20, 2019 | 11.59 | 11.59 | 11.43 | 11.59 | 24,372 | -0.10(-0.90%) |
Aug 19, 2019 | 11.48 | 11.76 | 11.32 | 11.69 | 48,075 | +0.16(+1.39%) |
Aug 16, 2019 | 11.48 | 11.59 | 11.23 | 11.53 | 56,872 | +0.08(+0.73%) |
Aug 15, 2019 | 11.43 | 11.47 | 11.21 | 11.45 | 27,601 | +0.08(+0.68%) |
Aug 14, 2019 | 11.31 | 11.48 | 11.26 | 11.37 | 28,045 | +0.08(+0.70%) |
Aug 13, 2019 | 11.43 | 11.45 | 11.25 | 11.29 | 34,069 | -0.09(-0.76%) |
Aug 12, 2019 | 11.36 | 11.41 | 11.36 | 11.38 | 5,730 | -0.09(-0.79%) |
Aug 09, 2019 | 11.24 | 11.47 | 11.23 | 11.47 | 21,631 | +0.16(+1.42%) |
Aug 08, 2019 | 11.17 | 11.31 | 11.17 | 11.31 | 26,889 | +0.13(+1.19%) |
Aug 07, 2019 | 11.06 | 11.27 | 11.06 | 11.18 | 21,455 | +0.01(+0.07%) |
Aug 06, 2019 | 11.11 | 11.27 | 11.06 | 11.17 | 15,170 | +0.08(+0.69%) |
Aug 05, 2019 | 11.28 | 11.31 | 11.06 | 11.09 | 37,768 | -0.22(-1.91%) |
Aug 02, 2019 | 11.18 | 11.31 | 11.11 | 11.31 | 14,468 | +0.21(+1.89%) |
Aug 01, 2019 | 11.06 | 11.10 | 11.00 | 11.10 | 20,621 | +0.10(+0.93%) |
Jul 31, 2019 | 11.00 | 11.01 | 10.93 | 11.00 | 16,559 | +0.05(+0.44%) |
Jul 30, 2019 | 11.10 | 11.12 | 10.95 | 10.95 | 26,741 | -0.15(-1.36%) |
Jul 29, 2019 | 11.03 | 11.12 | 10.94 | 11.10 | 42,236 | +0.01(+0.12%) |
Jul 26, 2019 | 10.86 | 11.12 | 10.85 | 11.09 | 50,210 | +0.19(+1.70%) |
Jul 25, 2019 | 10.96 | 11.00 | 10.86 | 10.90 | 9,691 | -0.08(-0.75%) |
Jul 24, 2019 | 11.02 | 11.02 | 10.80 | 10.98 | 18,180 | +0.01(+0.11%) |
Jul 23, 2019 | 10.79 | 11.03 | 10.79 | 10.97 | 29,391 | +0.18(+1.67%) |
Jul 22, 2019 | 10.82 | 10.84 | 10.79 | 10.79 | 8,289 | -0.03(-0.32%) |
Jul 19, 2019 | 10.89 | 10.91 | 10.79 | 10.82 | 15,617 | +0.03(+0.25%) |
Jul 18, 2019 | 10.81 | 10.88 | 10.80 | 10.80 | 11,581 | +0.01(+0.06%) |
Jul 17, 2019 | 11.02 | 11.02 | 10.79 | 10.79 | 30,072 | -0.24(-2.17%) |
Jul 16, 2019 | 10.96 | 11.03 | 10.86 | 11.03 | 23,582 | +0.14(+1.27%) |
Jul 15, 2019 | 10.99 | 10.99 | 10.87 | 10.89 | 4,342 | -0.12(-1.13%) |
Jul 12, 2019 | 10.82 | 11.02 | 10.80 | 11.02 | 46,123 | +0.16(+1.45%) |
Jul 11, 2019 | 10.70 | 10.86 | 10.70 | 10.86 | 30,377 | +0.16(+1.47%) |
Jul 10, 2019 | 10.72 | 10.79 | 10.70 | 10.70 | 33,747 | -0.02(-0.19%) |
Jul 09, 2019 | 10.71 | 10.78 | 10.67 | 10.72 | 23,292 | +0.03(+0.26%) |
Jul 08, 2019 | 10.79 | 10.85 | 10.69 | 10.69 | 19,888 | -0.14(-1.33%) |
Jul 05, 2019 | 10.70 | 10.84 | 10.70 | 10.84 | 10,509 | +0.14(+1.34%) |
Jul 03, 2019 | 10.72 | 10.79 | 10.69 | 10.69 | 13,866 | -0.11(-1.01%) |
Jul 02, 2019 | 10.83 | 10.84 | 10.73 | 10.80 | 22,393 | -0.01(-0.06%) |
Jul 01, 2019 | 10.80 | 10.84 | 10.73 | 10.81 | 12,050 | +0.09(+0.83%) |
Jun 28, 2019 | 10.75 | 10.78 | 10.67 | 10.72 | 15,179 | -0.03(-0.32%) |
Jun 27, 2019 | 10.67 | 10.77 | 10.67 | 10.76 | 12,613 | +0.09(+0.83%) |
Jun 26, 2019 | 10.73 | 10.79 | 10.65 | 10.67 | 25,242 | -0.05(-0.45%) |
Jun 25, 2019 | 10.71 | 10.74 | 10.67 | 10.72 | 11,790 | +0.01(+0.06%) |
Jun 24, 2019 | 10.67 | 10.75 | 10.67 | 10.71 | 19,789 | +0.02(+0.19%) |
Jun 21, 2019 | 10.72 | 10.79 | 10.67 | 10.69 | 7,589 | +0.01(+0.06%) |
Jun 20, 2019 | 10.76 | 10.76 | 10.65 | 10.68 | 19,640 | -0.10(-0.95%) |
Jun 19, 2019 | 10.76 | 10.78 | 10.67 | 10.78 | 40,814 | +0.03(+0.32%) |
Jun 18, 2019 | 10.78 | 10.78 | 10.65 | 10.75 | 29,587 | +0.03(+0.26%) |
Jun 17, 2019 | 10.81 | 10.82 | 10.69 | 10.72 | 23,638 | -0.01(-0.06%) |
Jun 14, 2019 | 10.73 | 10.81 | 10.66 | 10.73 | 27,440 | -0.08(-0.76%) |
Jun 13, 2019 | 10.75 | 10.82 | 10.61 | 10.81 | 43,758 | +0.07(+0.61%) |
Jun 12, 2019 | 10.59 | 10.75 | 10.55 | 10.75 | 9,215 | +0.13(+1.19%) |
Jun 11, 2019 | 10.78 | 10.86 | 10.62 | 10.62 | 41,338 | -0.10(-0.96%) |
Jun 10, 2019 | 10.81 | 10.82 | 10.72 | 10.72 | 29,917 | -0.08(-0.70%) |
Jun 07, 2019 | 10.67 | 10.85 | 10.67 | 10.80 | 13,574 | +0.06(+0.57%) |
Jun 06, 2019 | 10.62 | 10.79 | 10.61 | 10.74 | 28,952 | +0.14(+1.29%) |
Jun 05, 2019 | 10.63 | 10.67 | 10.49 | 10.60 | 25,507 | -0.05(-0.45%) |
Jun 04, 2019 | 10.61 | 10.69 | 10.52 | 10.65 | 13,707 | +0.07(+0.65%) |
Jun 03, 2019 | 10.52 | 10.79 | 10.52 | 10.58 | 16,750 | +0.13(+1.25%) |
May 31, 2019 | 10.72 | 10.84 | 10.45 | 10.45 | 39,846 | -0.19(-1.74%) |
May 30, 2019 | 10.52 | 10.63 | 10.50 | 10.63 | 80,369 | +0.16(+1.57%) |
May 29, 2019 | 10.63 | 10.63 | 10.47 | 10.47 | 53,568 | -0.15(-1.42%) |
May 28, 2019 | 10.84 | 10.89 | 10.62 | 10.62 | 62,860 | -0.21(-1.96%) |
May 24, 2019 | 11.00 | 11.04 | 10.83 | 10.83 | 49,042 | -0.16(-1.43%) |
May 23, 2019 | 11.17 | 11.23 | 10.99 | 10.99 | 47,524 | -0.18(-1.59%) |
May 22, 2019 | 11.26 | 11.26 | 11.02 | 11.17 | 35,738 | -0.08(-0.73%) |
May 21, 2019 | 11.16 | 11.27 | 11.13 | 11.25 | 34,154 | +0.04(+0.37%) |
May 20, 2019 | 11.09 | 11.27 | 11.02 | 11.21 | 42,268 | +0.12(+1.05%) |
May 17, 2019 | 11.09 | 11.09 | 11.00 | 11.09 | 52,837 | +0.00(+0.00%) |
May 16, 2019 | 11.09 | 11.09 | 11.00 | 11.09 | 29,003 | +0.01(+0.06%) |
May 15, 2019 | 11.09 | 11.09 | 10.82 | 11.09 | 34,806 | +0.05(+0.50%) |
May 14, 2019 | 11.03 | 11.03 | 10.96 | 11.03 | 14,632 | +0.07(+0.62%) |
May 13, 2019 | 10.82 | 11.01 | 10.82 | 10.96 | 18,767 | +0.00(+0.00%) |
May 10, 2019 | 11.02 | 11.02 | 10.96 | 10.96 | 30,213 | -0.01(-0.06%) |
May 09, 2019 | 11.00 | 11.04 | 10.96 | 10.97 | 20,095 | -0.03(-0.25%) |
May 08, 2019 | 11.01 | 11.03 | 10.89 | 11.00 | 53,466 | -0.03(-0.25%) |
May 07, 2019 | 10.79 | 11.02 | 10.78 | 11.02 | 21,345 | +0.19(+1.77%) |
May 06, 2019 | 11.03 | 11.03 | 10.76 | 10.83 | 39,473 | -0.23(-2.10%) |
May 03, 2019 | 10.74 | 11.07 | 10.74 | 11.06 | 30,067 | +0.32(+2.93%) |
May 02, 2019 | 10.64 | 10.82 | 10.64 | 10.75 | 29,013 | +0.03(+0.25%) |