Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.834 | 6.849 | 6.590 | 6.598 | 3,191,236 | -0.32(-4.65%) |
Apr 29, 2020 | 6.716 | 6.959 | 6.606 | 6.920 | 5,749,662 | +0.30(+4.51%) |
Apr 28, 2020 | 6.763 | 6.783 | 6.575 | 6.622 | 2,629,239 | +0.05(+0.72%) |
Apr 27, 2020 | 6.457 | 6.590 | 6.402 | 6.575 | 2,644,301 | +0.16(+2.57%) |
Apr 24, 2020 | 6.677 | 6.724 | 6.127 | 6.410 | 5,553,130 | -0.49(-7.17%) |
Apr 23, 2020 | 7.038 | 7.085 | 6.834 | 6.904 | 2,821,643 | -0.19(-2.66%) |
Apr 22, 2020 | 7.281 | 7.289 | 7.077 | 7.093 | 3,367,405 | +0.13(+1.92%) |
Apr 21, 2020 | 7.085 | 7.085 | 6.881 | 6.959 | 1,386,710 | -0.22(-3.06%) |
Apr 20, 2020 | 7.156 | 7.321 | 7.077 | 7.179 | 2,570,049 | -0.02(-0.33%) |
Apr 17, 2020 | 7.486 | 7.490 | 7.124 | 7.203 | 2,743,019 | -0.09(-1.19%) |
Apr 16, 2020 | 7.580 | 7.603 | 7.281 | 7.289 | 1,824,238 | -0.35(-4.53%) |
Apr 15, 2020 | 7.690 | 7.745 | 7.572 | 7.635 | 1,925,038 | -0.17(-2.21%) |
Apr 14, 2020 | 7.878 | 8.000 | 7.745 | 7.808 | 1,656,963 | +0.00(+0.00%) |
Apr 13, 2020 | 7.721 | 7.835 | 7.580 | 7.808 | 1,464,760 | -0.07(-0.90%) |
Apr 09, 2020 | 7.996 | 8.193 | 7.847 | 7.878 | 1,858,342 | -0.14(-1.76%) |
Apr 08, 2020 | 7.698 | 8.083 | 7.643 | 8.020 | 2,104,626 | +0.28(+3.65%) |
Apr 07, 2020 | 8.271 | 8.287 | 7.737 | 7.737 | 2,210,493 | -0.05(-0.61%) |
Apr 06, 2020 | 7.768 | 7.965 | 7.651 | 7.784 | 2,045,349 | +0.31(+4.21%) |
Apr 03, 2020 | 7.674 | 7.808 | 7.372 | 7.470 | 2,859,762 | -0.31(-3.94%) |
Apr 02, 2020 | 7.627 | 7.816 | 7.525 | 7.776 | 2,268,546 | +0.12(+1.54%) |
Apr 01, 2020 | 7.219 | 7.721 | 7.179 | 7.658 | 3,679,450 | +0.17(+2.31%) |
Mar 31, 2020 | 7.478 | 7.686 | 7.439 | 7.486 | 2,256,018 | -0.07(-0.94%) |
Mar 30, 2020 | 7.344 | 7.580 | 7.215 | 7.556 | 2,404,815 | -0.09(-1.23%) |
Mar 27, 2020 | 7.431 | 7.725 | 7.407 | 7.651 | 3,121,002 | -0.05(-0.61%) |
Mar 26, 2020 | 7.384 | 7.800 | 7.384 | 7.698 | 5,615,878 | +0.33(+4.48%) |
Mar 25, 2020 | 7.336 | 7.761 | 7.203 | 7.368 | 4,198,177 | -0.10(-1.37%) |
Mar 24, 2020 | 7.792 | 7.812 | 7.376 | 7.470 | 1,837,605 | +0.07(+0.96%) |
Mar 23, 2020 | 7.965 | 8.153 | 7.321 | 7.399 | 2,800,761 | -0.87(-10.54%) |
Mar 20, 2020 | 8.923 | 8.939 | 8.200 | 8.271 | 3,851,888 | -0.83(-9.15%) |
Mar 19, 2020 | 8.004 | 9.284 | 7.918 | 9.104 | 4,011,986 | +0.91(+11.12%) |
Mar 18, 2020 | 7.965 | 8.350 | 7.639 | 8.193 | 2,488,213 | -0.67(-7.54%) |
Mar 17, 2020 | 8.091 | 8.876 | 7.988 | 8.860 | 3,823,106 | +0.94(+11.90%) |
Mar 16, 2020 | 7.918 | 8.122 | 7.643 | 7.918 | 5,136,978 | -0.68(-7.86%) |
Mar 13, 2020 | 8.805 | 8.813 | 7.863 | 8.593 | 4,609,254 | +0.64(+8.00%) |
Mar 12, 2020 | 8.067 | 8.232 | 7.069 | 7.957 | 3,316,023 | -0.97(-10.91%) |
Mar 11, 2020 | 9.253 | 9.363 | 8.719 | 8.931 | 5,804,371 | -0.23(-2.49%) |
Mar 10, 2020 | 8.805 | 9.167 | 8.687 | 9.159 | 3,919,654 | +0.46(+5.23%) |
Mar 09, 2020 | 9.025 | 9.214 | 8.684 | 8.703 | 2,960,848 | -0.88(-9.18%) |
Mar 06, 2020 | 9.402 | 9.654 | 9.308 | 9.583 | 2,953,335 | -0.09(-0.97%) |
Mar 05, 2020 | 9.685 | 9.819 | 9.544 | 9.677 | 5,494,271 | -0.24(-2.38%) |
Mar 04, 2020 | 9.858 | 10.02 | 9.803 | 9.913 | 2,273,082 | +0.24(+2.52%) |
Mar 03, 2020 | 9.638 | 9.944 | 9.567 | 9.669 | 2,806,863 | +0.00(+0.00%) |
Mar 02, 2020 | 9.316 | 9.701 | 9.284 | 9.669 | 2,932,960 | +0.30(+3.19%) |
Feb 28, 2020 | 9.127 | 9.387 | 8.974 | 9.371 | 4,479,144 | -0.01(-0.08%) |
Feb 27, 2020 | 9.355 | 9.626 | 9.347 | 9.379 | 3,757,796 | -0.20(-2.13%) |
Feb 26, 2020 | 9.693 | 9.917 | 9.552 | 9.583 | 3,114,960 | -0.09(-0.97%) |
Feb 25, 2020 | 9.858 | 9.858 | 9.614 | 9.677 | 1,520,510 | -0.13(-1.36%) |
Feb 24, 2020 | 9.866 | 9.929 | 9.811 | 9.811 | 1,319,444 | -0.31(-3.03%) |
Feb 21, 2020 | 10.09 | 10.19 | 10.06 | 10.12 | 1,877,311 | -0.10(-1.00%) |
Feb 20, 2020 | 10.38 | 10.38 | 10.14 | 10.22 | 1,551,386 | -0.29(-2.77%) |
Feb 19, 2020 | 10.44 | 10.53 | 10.38 | 10.51 | 2,260,854 | +0.13(+1.29%) |
Feb 18, 2020 | 10.49 | 10.52 | 10.37 | 10.38 | 2,194,556 | -0.32(-3.01%) |
Feb 14, 2020 | 10.82 | 10.82 | 10.67 | 10.70 | 915,612 | -0.13(-1.16%) |
Feb 13, 2020 | 10.85 | 10.89 | 10.78 | 10.82 | 1,350,731 | -0.05(-0.51%) |
Feb 12, 2020 | 10.78 | 10.94 | 10.74 | 10.88 | 2,169,153 | +0.13(+1.24%) |
Feb 11, 2020 | 10.73 | 10.85 | 10.70 | 10.75 | 1,737,281 | +0.00(+0.00%) |
Feb 10, 2020 | 10.76 | 10.88 | 10.69 | 10.75 | 2,610,154 | -0.06(-0.58%) |
Feb 07, 2020 | 10.92 | 10.92 | 10.75 | 10.81 | 1,468,901 | -0.15(-1.36%) |
Feb 06, 2020 | 11.27 | 11.27 | 10.96 | 10.96 | 1,806,367 | -0.28(-2.52%) |
Feb 05, 2020 | 11.36 | 11.38 | 11.18 | 11.24 | 1,709,575 | +0.02(+0.21%) |
Feb 04, 2020 | 11.30 | 11.35 | 11.15 | 11.22 | 1,579,558 | +0.05(+0.42%) |
Feb 03, 2020 | 11.03 | 11.24 | 11.01 | 11.17 | 1,466,565 | +0.27(+2.45%) |
Jan 31, 2020 | 10.84 | 10.91 | 10.82 | 10.90 | 2,315,130 | -0.12(-1.07%) |
Jan 30, 2020 | 10.93 | 11.06 | 10.85 | 11.02 | 1,831,024 | -0.20(-1.82%) |
Jan 29, 2020 | 11.33 | 11.37 | 11.21 | 11.22 | 2,072,335 | -0.20(-1.72%) |
Jan 28, 2020 | 11.30 | 11.44 | 11.26 | 11.42 | 1,472,359 | +0.13(+1.11%) |
Jan 27, 2020 | 11.08 | 11.37 | 11.06 | 11.30 | 2,033,000 | +0.05(+0.49%) |
Jan 24, 2020 | 11.33 | 11.37 | 11.22 | 11.24 | 1,143,624 | -0.10(-0.90%) |
Jan 23, 2020 | 11.53 | 11.53 | 11.30 | 11.34 | 2,537,574 | -0.15(-1.30%) |
Jan 22, 2020 | 11.37 | 11.49 | 11.34 | 11.49 | 3,771,232 | +0.26(+2.31%) |
Jan 21, 2020 | 11.31 | 11.33 | 11.22 | 11.23 | 2,540,416 | +0.04(+0.35%) |
Jan 17, 2020 | 11.21 | 11.22 | 11.10 | 11.19 | 3,292,106 | +0.12(+1.06%) |
Jan 16, 2020 | 11.15 | 11.17 | 11.02 | 11.08 | 2,733,834 | +0.24(+2.25%) |
Jan 15, 2020 | 10.93 | 10.97 | 10.83 | 10.83 | 1,168,883 | -0.20(-1.85%) |
Jan 14, 2020 | 11.01 | 11.06 | 10.92 | 11.04 | 1,345,761 | -0.06(-0.57%) |
Jan 13, 2020 | 10.88 | 11.11 | 10.88 | 11.10 | 2,105,083 | +0.15(+1.36%) |
Jan 10, 2020 | 11.04 | 11.09 | 10.88 | 10.95 | 1,887,369 | +0.07(+0.65%) |
Jan 09, 2020 | 10.92 | 10.95 | 10.78 | 10.88 | 2,263,017 | -0.04(-0.36%) |
Jan 08, 2020 | 11.03 | 11.04 | 10.91 | 10.92 | 2,230,824 | -0.02(-0.22%) |
Jan 07, 2020 | 10.89 | 11.00 | 10.83 | 10.94 | 1,514,165 | -0.02(-0.14%) |
Jan 06, 2020 | 10.96 | 11.08 | 10.89 | 10.96 | 1,544,354 | -0.11(-0.99%) |
Jan 03, 2020 | 10.94 | 11.16 | 10.93 | 11.07 | 1,165,267 | -0.05(-0.42%) |
Jan 02, 2020 | 11.05 | 11.14 | 10.98 | 11.11 | 2,140,065 | -0.06(-0.55%) |
Dec 31, 2019 | 11.23 | 11.23 | 11.15 | 11.18 | 1,208,263 | -0.03(-0.28%) |
Dec 30, 2019 | 11.25 | 11.31 | 11.18 | 11.21 | 2,414,436 | -0.02(-0.21%) |
Dec 27, 2019 | 11.32 | 11.32 | 11.23 | 11.23 | 1,801,759 | -0.10(-0.90%) |
Dec 26, 2019 | 11.20 | 11.34 | 11.18 | 11.33 | 1,367,952 | +0.28(+2.54%) |
Dec 24, 2019 | 11.07 | 11.08 | 11.02 | 11.05 | 583,118 | +0.02(+0.14%) |
Dec 23, 2019 | 11.04 | 11.09 | 10.99 | 11.04 | 2,727,116 | +0.12(+1.07%) |
Dec 20, 2019 | 11.07 | 11.07 | 10.92 | 10.92 | 2,174,745 | -0.01(-0.07%) |
Dec 19, 2019 | 10.92 | 10.95 | 10.86 | 10.93 | 1,396,057 | -0.02(-0.14%) |
Dec 18, 2019 | 10.96 | 10.97 | 10.80 | 10.94 | 2,778,115 | +0.04(+0.36%) |
Dec 17, 2019 | 10.97 | 10.97 | 10.86 | 10.90 | 1,546,562 | -0.02(-0.14%) |
Dec 16, 2019 | 10.99 | 11.02 | 10.89 | 10.92 | 1,641,532 | +0.25(+2.34%) |
Dec 13, 2019 | 10.62 | 10.73 | 10.60 | 10.67 | 957,513 | +0.02(+0.15%) |
Dec 12, 2019 | 10.63 | 10.68 | 10.58 | 10.65 | 1,864,225 | +0.12(+1.11%) |
Dec 11, 2019 | 10.66 | 10.68 | 10.50 | 10.54 | 2,067,303 | -0.14(-1.32%) |
Dec 10, 2019 | 10.60 | 10.69 | 10.54 | 10.68 | 1,662,493 | -0.04(-0.36%) |
Dec 09, 2019 | 10.63 | 10.79 | 10.63 | 10.72 | 3,442,445 | +0.04(+0.37%) |
Dec 06, 2019 | 10.66 | 10.69 | 10.51 | 10.68 | 1,284,243 | +0.14(+1.33%) |
Dec 05, 2019 | 10.46 | 10.56 | 10.42 | 10.54 | 1,041,499 | +0.11(+1.05%) |
Dec 04, 2019 | 10.39 | 10.51 | 10.36 | 10.43 | 1,538,519 | +0.08(+0.75%) |
Dec 03, 2019 | 10.35 | 10.38 | 10.30 | 10.35 | 1,135,695 | -0.02(-0.15%) |
Dec 02, 2019 | 10.43 | 10.45 | 10.26 | 10.36 | 2,190,646 | +0.10(+0.99%) |
Nov 29, 2019 | 10.39 | 10.40 | 10.25 | 10.26 | 1,146,760 | +0.21(+2.10%) |
Nov 27, 2019 | 9.959 | 10.09 | 9.920 | 10.05 | 1,689,390 | +0.03(+0.31%) |
Nov 26, 2019 | 10.15 | 10.15 | 9.935 | 10.02 | 3,328,741 | -0.18(-1.76%) |
Nov 25, 2019 | 10.15 | 10.26 | 10.14 | 10.20 | 1,659,023 | -0.05(-0.46%) |
Nov 22, 2019 | 10.28 | 10.33 | 10.19 | 10.25 | 1,020,168 | +0.03(+0.31%) |
Nov 21, 2019 | 10.31 | 10.36 | 10.11 | 10.22 | 2,786,833 | -0.05(-0.46%) |
Nov 20, 2019 | 10.30 | 10.32 | 10.19 | 10.26 | 969,750 | -0.05(-0.45%) |
Nov 19, 2019 | 10.33 | 10.38 | 10.24 | 10.31 | 1,952,331 | -0.08(-0.75%) |
Nov 18, 2019 | 10.47 | 10.48 | 10.37 | 10.39 | 1,123,796 | +0.00(+0.00%) |
Nov 15, 2019 | 10.25 | 10.39 | 10.25 | 10.39 | 789,535 | +0.16(+1.60%) |
Nov 14, 2019 | 10.08 | 10.23 | 10.05 | 10.22 | 1,458,173 | +0.14(+1.39%) |
Nov 13, 2019 | 9.998 | 10.12 | 9.998 | 10.08 | 1,378,475 | +0.03(+0.31%) |
Nov 12, 2019 | 10.04 | 10.14 | 9.959 | 10.05 | 1,332,168 | -0.11(-1.08%) |
Nov 11, 2019 | 10.01 | 10.19 | 10.01 | 10.16 | 4,315,887 | +0.08(+0.77%) |
Nov 08, 2019 | 10.19 | 10.24 | 10.06 | 10.08 | 2,326,066 | -0.29(-2.78%) |
Nov 07, 2019 | 10.36 | 10.40 | 10.31 | 10.37 | 1,034,435 | -0.02(-0.23%) |
Nov 06, 2019 | 10.20 | 10.43 | 10.15 | 10.40 | 2,756,474 | -0.02(-0.22%) |
Nov 05, 2019 | 10.37 | 10.53 | 10.27 | 10.42 | 2,439,182 | +0.05(+0.45%) |
Nov 04, 2019 | 10.58 | 10.59 | 10.36 | 10.37 | 1,323,060 | -0.07(-0.67%) |
Nov 01, 2019 | 10.39 | 10.46 | 10.35 | 10.44 | 1,297,056 | +0.16(+1.59%) |
Oct 31, 2019 | 10.29 | 10.34 | 10.19 | 10.28 | 1,415,148 | -0.09(-0.90%) |
Oct 30, 2019 | 10.26 | 10.41 | 10.23 | 10.37 | 1,158,166 | +0.05(+0.53%) |
Oct 29, 2019 | 10.37 | 10.40 | 10.29 | 10.32 | 1,020,037 | -0.06(-0.60%) |
Oct 28, 2019 | 10.46 | 10.49 | 10.36 | 10.38 | 1,155,567 | -0.01(-0.08%) |
Oct 25, 2019 | 10.43 | 10.48 | 10.33 | 10.39 | 1,511,033 | -0.02(-0.22%) |
Oct 24, 2019 | 10.56 | 10.58 | 10.40 | 10.41 | 1,226,695 | -0.09(-0.82%) |
Oct 23, 2019 | 10.35 | 10.53 | 10.34 | 10.50 | 1,590,700 | +0.09(+0.83%) |
Oct 22, 2019 | 10.26 | 10.56 | 10.26 | 10.41 | 1,143,821 | +0.15(+1.44%) |
Oct 21, 2019 | 10.29 | 10.34 | 10.24 | 10.26 | 773,050 | -0.06(-0.61%) |
Oct 18, 2019 | 10.29 | 10.35 | 10.24 | 10.33 | 769,546 | +0.09(+0.92%) |
Oct 17, 2019 | 10.32 | 10.38 | 10.18 | 10.23 | 798,337 | -0.02(-0.23%) |
Oct 16, 2019 | 9.935 | 10.29 | 9.931 | 10.26 | 1,442,421 | +0.22(+2.18%) |
Oct 15, 2019 | 10.04 | 10.15 | 10.03 | 10.04 | 1,167,966 | -0.06(-0.62%) |
Oct 14, 2019 | 10.12 | 10.19 | 10.02 | 10.10 | 798,461 | -0.09(-0.84%) |
Oct 11, 2019 | 10.18 | 10.31 | 10.15 | 10.19 | 1,001,589 | +0.11(+1.08%) |
Oct 10, 2019 | 10.07 | 10.26 | 10.03 | 10.08 | 2,442,749 | +0.05(+0.54%) |
Oct 09, 2019 | 10.09 | 10.14 | 9.951 | 10.02 | 1,616,066 | -0.01(-0.08%) |
Oct 08, 2019 | 10.04 | 10.15 | 9.998 | 10.03 | 2,037,040 | +0.00(+0.00%) |
Oct 07, 2019 | 10.20 | 10.24 | 10.01 | 10.03 | 2,026,582 | -0.27(-2.65%) |
Oct 04, 2019 | 10.04 | 10.35 | 10.02 | 10.30 | 2,924,560 | +0.27(+2.72%) |
Oct 03, 2019 | 9.966 | 10.08 | 9.920 | 10.03 | 1,322,509 | +0.09(+0.94%) |
Oct 02, 2019 | 9.998 | 10.03 | 9.912 | 9.935 | 1,448,817 | -0.14(-1.39%) |
Oct 01, 2019 | 10.15 | 10.16 | 10.03 | 10.08 | 1,173,470 | -0.20(-1.97%) |
Sep 30, 2019 | 10.26 | 10.33 | 10.22 | 10.28 | 1,106,347 | +0.04(+0.38%) |
Sep 27, 2019 | 10.18 | 10.28 | 10.15 | 10.24 | 866,284 | +0.00(+0.00%) |
Sep 26, 2019 | 10.14 | 10.25 | 10.12 | 10.24 | 744,442 | +0.15(+1.47%) |
Sep 25, 2019 | 9.951 | 10.14 | 9.935 | 10.09 | 1,432,967 | +0.06(+0.62%) |
Sep 24, 2019 | 10.11 | 10.11 | 9.990 | 10.03 | 1,004,491 | -0.05(-0.46%) |
Sep 23, 2019 | 10.05 | 10.11 | 9.982 | 10.08 | 1,186,226 | -0.07(-0.69%) |
Sep 20, 2019 | 10.17 | 10.19 | 10.07 | 10.15 | 3,282,939 | +0.00(+0.00%) |
Sep 19, 2019 | 10.18 | 10.28 | 10.13 | 10.15 | 1,329,442 | +0.02(+0.15%) |
Sep 18, 2019 | 10.17 | 10.22 | 10.08 | 10.13 | 1,333,062 | -0.07(-0.69%) |
Sep 17, 2019 | 9.904 | 10.21 | 9.857 | 10.20 | 1,295,871 | +0.18(+1.79%) |
Sep 16, 2019 | 9.912 | 10.08 | 9.896 | 10.02 | 2,356,921 | +0.09(+0.94%) |
Sep 13, 2019 | 10.14 | 10.23 | 9.885 | 9.927 | 2,516,082 | -0.30(-2.97%) |
Sep 12, 2019 | 10.41 | 10.42 | 10.19 | 10.23 | 1,083,690 | +0.02(+0.15%) |
Sep 11, 2019 | 10.13 | 10.23 | 10.10 | 10.22 | 1,894,772 | +0.21(+2.11%) |
Sep 10, 2019 | 10.03 | 10.14 | 9.935 | 10.01 | 1,640,703 | -0.10(-1.00%) |
Sep 09, 2019 | 10.40 | 10.46 | 10.06 | 10.11 | 2,118,187 | -0.35(-3.36%) |
Sep 06, 2019 | 10.61 | 10.67 | 10.39 | 10.46 | 1,193,143 | -0.09(-0.89%) |
Sep 05, 2019 | 10.59 | 10.62 | 10.47 | 10.55 | 2,162,666 | +0.11(+1.05%) |
Sep 04, 2019 | 10.22 | 10.47 | 10.15 | 10.44 | 1,859,523 | +0.39(+3.88%) |
Sep 03, 2019 | 10.10 | 10.23 | 10.01 | 10.05 | 2,295,929 | -0.06(-0.62%) |
Aug 30, 2019 | 9.857 | 10.13 | 9.842 | 10.11 | 2,051,740 | +0.33(+3.35%) |
Aug 29, 2019 | 9.803 | 9.849 | 9.693 | 9.787 | 955,838 | +0.05(+0.48%) |
Aug 28, 2019 | 9.678 | 9.810 | 9.600 | 9.740 | 1,944,675 | +0.09(+0.97%) |
Aug 27, 2019 | 9.756 | 9.787 | 9.600 | 9.646 | 2,494,159 | -0.01(-0.08%) |
Aug 26, 2019 | 9.834 | 9.881 | 9.592 | 9.654 | 1,779,452 | -0.17(-1.75%) |
Aug 23, 2019 | 9.966 | 10.10 | 9.803 | 9.826 | 1,743,973 | -0.24(-2.40%) |
Aug 22, 2019 | 10.22 | 10.31 | 10.06 | 10.07 | 1,354,897 | -0.24(-2.35%) |
Aug 21, 2019 | 10.34 | 10.37 | 10.18 | 10.31 | 1,787,443 | +0.08(+0.76%) |
Aug 20, 2019 | 10.07 | 10.33 | 10.03 | 10.23 | 2,286,974 | +0.23(+2.34%) |
Aug 19, 2019 | 10.30 | 10.31 | 9.994 | 9.998 | 1,994,013 | -0.28(-2.73%) |
Aug 16, 2019 | 10.23 | 10.29 | 10.13 | 10.28 | 1,547,166 | +0.18(+1.78%) |
Aug 15, 2019 | 9.935 | 10.21 | 9.904 | 10.10 | 3,198,296 | +0.24(+2.45%) |
Aug 14, 2019 | 9.966 | 10.05 | 9.810 | 9.857 | 1,956,592 | -0.38(-3.73%) |
Aug 13, 2019 | 9.990 | 10.37 | 9.966 | 10.24 | 1,998,041 | +0.09(+0.92%) |
Aug 12, 2019 | 10.04 | 10.22 | 9.994 | 10.15 | 1,191,329 | -0.23(-2.18%) |
Aug 09, 2019 | 10.46 | 10.54 | 10.35 | 10.37 | 1,967,687 | -0.15(-1.41%) |
Aug 08, 2019 | 10.52 | 10.56 | 10.43 | 10.52 | 2,317,579 | +0.09(+0.90%) |
Aug 07, 2019 | 10.19 | 10.44 | 10.19 | 10.43 | 1,556,410 | +0.08(+0.75%) |
Aug 06, 2019 | 10.29 | 10.38 | 10.11 | 10.35 | 3,505,351 | +0.15(+1.45%) |
Aug 05, 2019 | 10.19 | 10.33 | 10.13 | 10.20 | 2,774,221 | -0.31(-2.97%) |
Aug 02, 2019 | 10.53 | 10.58 | 10.42 | 10.51 | 1,515,902 | -0.03(-0.30%) |
Aug 01, 2019 | 10.54 | 10.74 | 10.43 | 10.54 | 4,279,592 | -0.10(-0.95%) |
Jul 31, 2019 | 10.79 | 10.81 | 10.54 | 10.65 | 3,883,426 | -0.09(-0.80%) |
Jul 30, 2019 | 10.81 | 10.86 | 10.72 | 10.73 | 2,583,593 | -0.12(-1.15%) |
Jul 29, 2019 | 10.77 | 10.86 | 10.66 | 10.86 | 3,358,630 | +0.05(+0.43%) |
Jul 26, 2019 | 10.86 | 10.89 | 10.78 | 10.81 | 7,440,107 | +0.01(+0.07%) |
Jul 25, 2019 | 10.93 | 11.00 | 10.74 | 10.80 | 1,633,367 | -0.32(-2.88%) |
Jul 24, 2019 | 10.97 | 11.14 | 10.93 | 11.12 | 1,764,632 | +0.09(+0.78%) |
Jul 23, 2019 | 11.18 | 11.20 | 11.02 | 11.04 | 4,212,901 | -0.12(-1.12%) |
Jul 22, 2019 | 11.20 | 11.22 | 11.11 | 11.16 | 1,621,522 | +0.02(+0.21%) |
Jul 19, 2019 | 11.16 | 11.20 | 11.11 | 11.14 | 1,064,501 | -0.09(-0.83%) |
Jul 18, 2019 | 11.20 | 11.25 | 11.12 | 11.23 | 1,562,940 | +0.05(+0.42%) |
Jul 17, 2019 | 11.24 | 11.29 | 11.17 | 11.18 | 3,349,479 | +0.04(+0.35%) |
Jul 16, 2019 | 11.11 | 11.23 | 11.09 | 11.14 | 2,267,777 | +0.06(+0.56%) |
Jul 15, 2019 | 10.90 | 11.16 | 10.90 | 11.08 | 2,705,235 | +0.18(+1.65%) |
Jul 12, 2019 | 10.88 | 10.99 | 10.82 | 10.90 | 1,700,024 | +0.05(+0.50%) |
Jul 11, 2019 | 10.86 | 11.00 | 10.76 | 10.85 | 4,162,217 | +0.09(+0.80%) |
Jul 10, 2019 | 10.58 | 10.85 | 10.54 | 10.76 | 3,842,727 | +0.39(+3.76%) |
Jul 09, 2019 | 10.31 | 10.42 | 10.26 | 10.37 | 1,674,362 | +0.02(+0.15%) |
Jul 08, 2019 | 10.49 | 10.50 | 10.32 | 10.36 | 2,799,000 | +0.01(+0.08%) |
Jul 05, 2019 | 10.30 | 10.36 | 10.22 | 10.35 | 1,908,876 | +0.09(+0.84%) |
Jul 03, 2019 | 10.08 | 10.29 | 10.08 | 10.26 | 1,330,883 | +0.17(+1.70%) |
Jul 02, 2019 | 10.03 | 10.19 | 9.920 | 10.09 | 1,566,112 | +0.20(+1.97%) |
Jul 01, 2019 | 10.15 | 10.16 | 9.881 | 9.896 | 1,637,346 | -0.18(-1.79%) |
Jun 28, 2019 | 10.17 | 10.18 | 10.05 | 10.08 | 1,569,177 | -0.02(-0.15%) |
Jun 27, 2019 | 9.946 | 10.17 | 9.899 | 10.09 | 1,400,064 | +0.07(+0.70%) |
Jun 26, 2019 | 10.02 | 10.05 | 9.907 | 10.02 | 1,157,148 | +0.02(+0.15%) |
Jun 25, 2019 | 10.20 | 10.21 | 9.922 | 10.01 | 1,914,348 | -0.17(-1.67%) |
Jun 24, 2019 | 10.13 | 10.25 | 10.05 | 10.18 | 1,495,217 | +0.13(+1.31%) |
Jun 21, 2019 | 10.17 | 10.32 | 10.05 | 10.05 | 4,131,671 | -0.07(-0.69%) |
Jun 20, 2019 | 10.09 | 10.15 | 9.992 | 10.12 | 1,683,196 | +0.12(+1.24%) |
Jun 19, 2019 | 9.977 | 10.05 | 9.899 | 9.992 | 1,906,231 | -0.02(-0.23%) |
Jun 18, 2019 | 9.868 | 10.02 | 9.853 | 10.02 | 2,287,239 | +0.24(+2.45%) |
Jun 17, 2019 | 9.860 | 9.868 | 9.721 | 9.775 | 1,496,342 | -0.15(-1.48%) |
Jun 14, 2019 | 9.915 | 10.06 | 9.853 | 9.922 | 2,308,221 | -0.15(-1.54%) |
Jun 13, 2019 | 10.10 | 10.21 | 10.03 | 10.08 | 3,290,237 | +0.12(+1.24%) |
Jun 12, 2019 | 9.884 | 10.09 | 9.853 | 9.953 | 1,929,646 | +0.07(+0.70%) |
Jun 11, 2019 | 9.791 | 9.891 | 9.760 | 9.884 | 3,590,359 | +0.06(+0.63%) |
Jun 10, 2019 | 9.791 | 9.853 | 9.768 | 9.822 | 1,870,719 | -0.01(-0.08%) |
Jun 07, 2019 | 9.915 | 9.922 | 9.768 | 9.829 | 4,671,096 | +0.00(+0.00%) |
Jun 06, 2019 | 9.915 | 9.969 | 9.768 | 9.829 | 2,476,787 | -0.02(-0.24%) |
Jun 05, 2019 | 10.000 | 10.03 | 9.814 | 9.853 | 1,804,692 | -0.15(-1.47%) |
Jun 04, 2019 | 9.953 | 10.12 | 9.853 | 10.000 | 2,787,377 | +0.26(+2.62%) |
Jun 03, 2019 | 9.528 | 9.845 | 9.504 | 9.744 | 2,093,736 | +0.27(+2.86%) |
May 31, 2019 | 9.272 | 9.520 | 9.264 | 9.473 | 2,041,545 | +0.26(+2.86%) |
May 30, 2019 | 9.086 | 9.261 | 9.079 | 9.210 | 954,523 | +0.15(+1.62%) |
May 29, 2019 | 9.086 | 9.125 | 9.025 | 9.063 | 1,009,573 | +0.11(+1.21%) |
May 28, 2019 | 8.939 | 9.055 | 8.831 | 8.955 | 1,999,624 | +0.02(+0.17%) |
May 24, 2019 | 8.970 | 9.009 | 8.870 | 8.939 | 3,965,903 | +0.00(+0.00%) |
May 23, 2019 | 8.808 | 9.025 | 8.777 | 8.939 | 1,276,570 | +0.05(+0.61%) |
May 22, 2019 | 8.893 | 9.021 | 8.831 | 8.885 | 1,232,607 | +0.07(+0.79%) |
May 21, 2019 | 8.645 | 8.847 | 8.614 | 8.816 | 1,455,877 | +0.24(+2.80%) |
May 20, 2019 | 8.498 | 8.630 | 8.452 | 8.576 | 2,005,249 | +0.12(+1.37%) |
May 17, 2019 | 8.467 | 8.564 | 8.444 | 8.460 | 1,759,365 | -0.07(-0.82%) |
May 16, 2019 | 8.552 | 8.676 | 8.502 | 8.529 | 1,138,659 | -0.11(-1.25%) |
May 15, 2019 | 8.552 | 8.715 | 8.529 | 8.638 | 1,026,497 | -0.07(-0.80%) |
May 14, 2019 | 8.707 | 8.761 | 8.676 | 8.707 | 1,219,004 | +0.00(+0.00%) |
May 13, 2019 | 8.692 | 8.742 | 8.653 | 8.707 | 1,375,616 | -0.17(-1.92%) |
May 10, 2019 | 8.885 | 8.932 | 8.699 | 8.877 | 1,726,676 | -0.01(-0.09%) |
May 09, 2019 | 8.939 | 8.947 | 8.703 | 8.885 | 1,487,653 | -0.06(-0.69%) |
May 08, 2019 | 9.055 | 9.102 | 8.932 | 8.947 | 2,176,214 | +0.07(+0.78%) |
May 07, 2019 | 8.738 | 8.932 | 8.645 | 8.877 | 2,047,190 | +0.01(+0.09%) |
May 06, 2019 | 8.847 | 8.928 | 8.785 | 8.870 | 1,242,595 | -0.09(-1.04%) |
May 03, 2019 | 9.001 | 9.013 | 8.955 | 8.963 | 850,159 | +0.05(+0.61%) |
May 02, 2019 | 8.986 | 8.986 | 8.885 | 8.908 | 1,400,504 | -0.10(-1.09%) |