Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.134 | 9.256 | 9.111 | 9.230 | 848,564 | +0.13(+1.48%) |
May 28, 2020 | 9.038 | 9.147 | 8.941 | 9.095 | 810,139 | +0.13(+1.43%) |
May 27, 2020 | 8.627 | 8.973 | 8.615 | 8.967 | 1,041,010 | +0.40(+4.64%) |
May 26, 2020 | 8.493 | 8.685 | 8.467 | 8.570 | 1,016,088 | +0.21(+2.45%) |
May 22, 2020 | 8.358 | 8.396 | 8.256 | 8.365 | 728,589 | +0.03(+0.38%) |
May 21, 2020 | 8.397 | 8.413 | 8.320 | 8.333 | 580,434 | -0.01(-0.08%) |
May 20, 2020 | 8.365 | 8.441 | 8.313 | 8.339 | 825,552 | +0.10(+1.17%) |
May 19, 2020 | 8.217 | 8.384 | 8.217 | 8.243 | 697,862 | +0.07(+0.86%) |
May 18, 2020 | 8.108 | 8.276 | 8.097 | 8.172 | 917,777 | +0.23(+2.91%) |
May 15, 2020 | 8.108 | 8.243 | 7.917 | 7.942 | 678,352 | -0.29(-3.58%) |
May 14, 2020 | 7.916 | 8.236 | 7.762 | 8.236 | 1,491,803 | +0.09(+1.10%) |
May 13, 2020 | 8.538 | 8.538 | 7.884 | 8.147 | 1,359,613 | -0.38(-4.44%) |
May 12, 2020 | 8.525 | 8.557 | 8.322 | 8.525 | 990,988 | +0.08(+0.90%) |
May 11, 2020 | 8.499 | 8.594 | 8.322 | 8.449 | 765,297 | -0.13(-1.48%) |
May 08, 2020 | 8.487 | 8.582 | 8.423 | 8.576 | 873,439 | +0.16(+1.96%) |
May 07, 2020 | 8.265 | 8.486 | 8.252 | 8.411 | 853,457 | +0.22(+2.63%) |
May 06, 2020 | 8.068 | 8.271 | 8.062 | 8.195 | 573,718 | +0.15(+1.89%) |
May 05, 2020 | 8.037 | 8.170 | 8.018 | 8.043 | 678,114 | +0.07(+0.87%) |
May 04, 2020 | 7.847 | 8.170 | 7.752 | 7.973 | 917,243 | +0.11(+1.45%) |
May 01, 2020 | 8.214 | 8.430 | 7.847 | 7.859 | 1,506,903 | -0.48(-5.70%) |
Apr 30, 2020 | 8.214 | 8.455 | 8.176 | 8.335 | 1,009,237 | +0.16(+2.02%) |
Apr 29, 2020 | 8.056 | 8.214 | 8.034 | 8.170 | 1,007,107 | +0.22(+2.79%) |
Apr 28, 2020 | 8.126 | 8.170 | 7.923 | 7.948 | 1,051,285 | -0.07(-0.87%) |
Apr 27, 2020 | 8.341 | 8.347 | 7.986 | 8.018 | 1,130,071 | -0.23(-2.77%) |
Apr 24, 2020 | 8.366 | 8.366 | 8.170 | 8.246 | 1,009,125 | +0.03(+0.31%) |
Apr 23, 2020 | 8.189 | 8.347 | 8.132 | 8.221 | 532,474 | +0.12(+1.49%) |
Apr 22, 2020 | 8.290 | 8.351 | 8.049 | 8.100 | 741,957 | -0.07(-0.85%) |
Apr 21, 2020 | 8.049 | 8.214 | 7.961 | 8.170 | 1,113,229 | -0.01(-0.15%) |
Apr 20, 2020 | 8.221 | 8.474 | 8.145 | 8.183 | 968,386 | -0.11(-1.30%) |
Apr 17, 2020 | 8.278 | 8.392 | 8.221 | 8.290 | 1,718,636 | +0.07(+0.85%) |
Apr 16, 2020 | 8.538 | 8.670 | 8.170 | 8.221 | 2,124,822 | -0.30(-3.57%) |
Apr 15, 2020 | 8.525 | 8.595 | 8.401 | 8.525 | 1,583,523 | -0.16(-1.82%) |
Apr 14, 2020 | 8.614 | 8.821 | 8.596 | 8.683 | 1,441,380 | +0.22(+2.59%) |
Apr 13, 2020 | 8.840 | 8.840 | 8.338 | 8.464 | 1,288,265 | -0.45(-5.06%) |
Apr 09, 2020 | 8.470 | 9.235 | 8.464 | 8.915 | 3,321,946 | +0.68(+8.30%) |
Apr 08, 2020 | 8.125 | 8.288 | 8.000 | 8.232 | 1,777,277 | +0.17(+2.10%) |
Apr 07, 2020 | 7.780 | 8.100 | 7.699 | 8.063 | 1,746,220 | +0.53(+6.99%) |
Apr 06, 2020 | 7.411 | 7.668 | 7.404 | 7.536 | 1,090,122 | +0.32(+4.43%) |
Apr 03, 2020 | 7.617 | 7.724 | 7.204 | 7.216 | 1,064,196 | -0.41(-5.42%) |
Apr 02, 2020 | 7.655 | 7.793 | 7.536 | 7.630 | 1,382,412 | +0.08(+1.00%) |
Apr 01, 2020 | 7.843 | 8.150 | 7.505 | 7.555 | 1,491,408 | -0.81(-9.67%) |
Mar 31, 2020 | 8.301 | 8.382 | 8.038 | 8.364 | 1,831,847 | +0.28(+3.49%) |
Mar 30, 2020 | 8.100 | 8.138 | 7.743 | 8.081 | 1,412,347 | +0.03(+0.31%) |
Mar 27, 2020 | 8.006 | 8.144 | 7.843 | 8.056 | 1,596,933 | -0.10(-1.23%) |
Mar 26, 2020 | 7.812 | 8.307 | 7.774 | 8.157 | 2,448,556 | +0.48(+6.20%) |
Mar 25, 2020 | 7.605 | 8.002 | 7.128 | 7.680 | 1,941,865 | +0.39(+5.33%) |
Mar 24, 2020 | 7.523 | 8.000 | 7.179 | 7.291 | 2,047,920 | +0.27(+3.84%) |
Mar 23, 2020 | 7.787 | 7.849 | 6.815 | 7.022 | 3,149,534 | -1.08(-13.31%) |
Mar 20, 2020 | 8.088 | 8.527 | 7.918 | 8.100 | 2,767,677 | +0.21(+2.62%) |
Mar 19, 2020 | 6.570 | 8.608 | 6.527 | 7.893 | 5,057,204 | +1.32(+20.02%) |
Mar 18, 2020 | 8.006 | 8.119 | 6.489 | 6.577 | 4,964,280 | -1.92(-22.64%) |
Mar 17, 2020 | 8.658 | 8.777 | 8.038 | 8.501 | 2,304,104 | -0.12(-1.38%) |
Mar 16, 2020 | 8.777 | 8.802 | 8.098 | 8.621 | 2,683,168 | -0.82(-8.70%) |
Mar 13, 2020 | 9.342 | 9.574 | 8.859 | 9.442 | 2,872,788 | +0.71(+8.11%) |
Mar 12, 2020 | 9.498 | 9.718 | 8.527 | 8.733 | 2,871,702 | -1.48(-14.49%) |
Mar 11, 2020 | 10.61 | 10.63 | 10.19 | 10.21 | 2,998,793 | -0.54(-5.01%) |
Mar 10, 2020 | 11.20 | 11.31 | 10.03 | 10.75 | 3,083,397 | -0.24(-2.15%) |
Mar 09, 2020 | 11.29 | 11.49 | 10.80 | 10.99 | 2,080,856 | -0.95(-7.96%) |
Mar 06, 2020 | 11.81 | 11.96 | 11.66 | 11.94 | 763,134 | -0.06(-0.47%) |
Mar 05, 2020 | 12.23 | 12.23 | 11.96 | 12.00 | 729,030 | -0.34(-2.77%) |
Mar 04, 2020 | 12.24 | 12.42 | 12.24 | 12.34 | 589,294 | +0.18(+1.48%) |
Mar 03, 2020 | 12.03 | 12.31 | 11.96 | 12.16 | 929,150 | +0.14(+1.19%) |
Mar 02, 2020 | 11.60 | 12.03 | 11.53 | 12.01 | 1,341,100 | +0.42(+3.65%) |
Feb 28, 2020 | 11.62 | 11.68 | 11.29 | 11.59 | 2,797,676 | -0.24(-2.05%) |
Feb 27, 2020 | 12.29 | 12.31 | 11.68 | 11.83 | 2,599,169 | -0.57(-4.56%) |
Feb 26, 2020 | 12.34 | 12.53 | 12.34 | 12.40 | 875,647 | +0.07(+0.60%) |
Feb 25, 2020 | 12.37 | 12.48 | 12.31 | 12.32 | 1,204,212 | -0.02(-0.15%) |
Feb 24, 2020 | 12.46 | 12.52 | 12.24 | 12.34 | 1,573,131 | -0.22(-1.78%) |
Feb 21, 2020 | 12.74 | 12.76 | 12.47 | 12.57 | 1,195,625 | -0.16(-1.27%) |
Feb 20, 2020 | 12.84 | 12.87 | 12.73 | 12.73 | 441,256 | -0.11(-0.82%) |
Feb 19, 2020 | 12.77 | 12.87 | 12.75 | 12.83 | 385,983 | +0.06(+0.49%) |
Feb 18, 2020 | 12.77 | 12.86 | 12.73 | 12.77 | 476,015 | -0.03(-0.24%) |
Feb 14, 2020 | 12.84 | 12.84 | 12.77 | 12.80 | 633,934 | -0.04(-0.29%) |
Feb 13, 2020 | 13.02 | 13.02 | 12.83 | 12.84 | 519,048 | -0.19(-1.43%) |
Feb 12, 2020 | 13.05 | 13.06 | 12.98 | 13.03 | 504,531 | +0.03(+0.24%) |
Feb 11, 2020 | 12.99 | 13.05 | 12.97 | 13.00 | 638,611 | +0.02(+0.14%) |
Feb 10, 2020 | 12.92 | 12.98 | 12.90 | 12.98 | 467,940 | +0.04(+0.29%) |
Feb 07, 2020 | 12.92 | 12.95 | 12.88 | 12.94 | 425,222 | +0.02(+0.19%) |
Feb 06, 2020 | 12.87 | 12.92 | 12.79 | 12.92 | 487,072 | +0.07(+0.53%) |
Feb 05, 2020 | 12.77 | 12.85 | 12.75 | 12.85 | 633,219 | +0.10(+0.82%) |
Feb 04, 2020 | 12.66 | 12.80 | 12.65 | 12.74 | 526,902 | +0.09(+0.73%) |
Feb 03, 2020 | 12.63 | 12.66 | 12.58 | 12.65 | 601,921 | +0.06(+0.49%) |
Jan 31, 2020 | 12.60 | 12.63 | 12.56 | 12.59 | 534,444 | -0.06(-0.49%) |
Jan 30, 2020 | 12.58 | 12.65 | 12.55 | 12.65 | 405,596 | +0.05(+0.39%) |
Jan 29, 2020 | 12.61 | 12.66 | 12.58 | 12.60 | 411,000 | +0.02(+0.20%) |
Jan 28, 2020 | 12.56 | 12.58 | 12.51 | 12.58 | 326,623 | +0.04(+0.34%) |
Jan 27, 2020 | 12.58 | 12.59 | 12.51 | 12.53 | 636,972 | -0.10(-0.83%) |
Jan 24, 2020 | 12.58 | 12.64 | 12.55 | 12.64 | 468,003 | +0.06(+0.49%) |
Jan 23, 2020 | 12.53 | 12.59 | 12.49 | 12.58 | 338,218 | +0.06(+0.49%) |
Jan 22, 2020 | 12.47 | 12.55 | 12.45 | 12.51 | 478,374 | +0.06(+0.45%) |
Jan 21, 2020 | 12.40 | 12.47 | 12.39 | 12.46 | 515,677 | +0.06(+0.45%) |
Jan 17, 2020 | 12.37 | 12.43 | 12.35 | 12.40 | 466,545 | +0.07(+0.55%) |
Jan 16, 2020 | 12.42 | 12.47 | 12.31 | 12.34 | 729,521 | -0.13(-1.04%) |
Jan 15, 2020 | 12.37 | 12.47 | 12.34 | 12.47 | 639,560 | +0.07(+0.60%) |
Jan 14, 2020 | 12.31 | 12.39 | 12.29 | 12.39 | 568,088 | +0.09(+0.70%) |
Jan 13, 2020 | 12.29 | 12.34 | 12.29 | 12.31 | 650,904 | +0.04(+0.30%) |
Jan 10, 2020 | 12.29 | 12.31 | 12.26 | 12.27 | 413,378 | -0.01(-0.05%) |
Jan 09, 2020 | 12.25 | 12.30 | 12.20 | 12.27 | 675,923 | +0.03(+0.25%) |
Jan 08, 2020 | 12.25 | 12.26 | 12.22 | 12.24 | 524,830 | -0.01(-0.05%) |
Jan 07, 2020 | 12.17 | 12.25 | 12.16 | 12.25 | 426,710 | +0.12(+1.01%) |
Jan 06, 2020 | 12.13 | 12.23 | 12.12 | 12.13 | 1,118,161 | -0.01(-0.10%) |
Jan 03, 2020 | 12.16 | 12.20 | 12.10 | 12.14 | 785,778 | -0.02(-0.20%) |
Jan 02, 2020 | 12.13 | 12.24 | 12.05 | 12.16 | 1,200,329 | +0.06(+0.51%) |
Dec 31, 2019 | 12.05 | 12.11 | 12.00 | 12.10 | 831,328 | +0.07(+0.56%) |
Dec 30, 2019 | 12.03 | 12.07 | 12.01 | 12.04 | 612,528 | +0.01(+0.05%) |
Dec 27, 2019 | 12.07 | 12.10 | 11.98 | 12.03 | 824,471 | -0.04(-0.35%) |
Dec 26, 2019 | 12.08 | 12.12 | 12.06 | 12.07 | 366,111 | -0.02(-0.15%) |
Dec 24, 2019 | 12.04 | 12.12 | 12.02 | 12.09 | 349,380 | +0.02(+0.20%) |
Dec 23, 2019 | 11.97 | 12.07 | 11.97 | 12.07 | 490,126 | +0.11(+0.92%) |
Dec 20, 2019 | 11.97 | 12.07 | 11.93 | 11.96 | 669,372 | -0.02(-0.15%) |
Dec 19, 2019 | 11.91 | 11.98 | 11.89 | 11.97 | 617,424 | +0.06(+0.51%) |
Dec 18, 2019 | 12.02 | 12.04 | 11.86 | 11.91 | 989,858 | -0.09(-0.77%) |
Dec 17, 2019 | 12.00 | 12.02 | 11.94 | 12.01 | 430,212 | +0.04(+0.31%) |
Dec 16, 2019 | 11.89 | 11.97 | 11.86 | 11.97 | 593,933 | +0.12(+0.98%) |
Dec 13, 2019 | 11.74 | 11.88 | 11.67 | 11.85 | 772,064 | +0.13(+1.10%) |
Dec 12, 2019 | 11.85 | 11.93 | 11.72 | 11.72 | 1,157,440 | -0.13(-1.14%) |
Dec 11, 2019 | 12.01 | 12.01 | 11.85 | 11.86 | 1,300,020 | -0.11(-0.95%) |
Dec 10, 2019 | 11.99 | 12.00 | 11.95 | 11.97 | 584,192 | -0.01(-0.10%) |
Dec 09, 2019 | 12.03 | 12.07 | 11.98 | 11.98 | 491,859 | -0.04(-0.30%) |
Dec 06, 2019 | 12.08 | 12.11 | 12.01 | 12.02 | 562,412 | -0.08(-0.70%) |
Dec 05, 2019 | 12.00 | 12.11 | 12.00 | 12.11 | 458,815 | +0.06(+0.50%) |
Dec 04, 2019 | 12.01 | 12.08 | 12.00 | 12.04 | 378,223 | +0.03(+0.25%) |
Dec 03, 2019 | 12.06 | 12.10 | 11.97 | 12.01 | 494,534 | -0.09(-0.70%) |
Dec 02, 2019 | 12.07 | 12.11 | 12.03 | 12.10 | 467,709 | +0.04(+0.35%) |
Nov 29, 2019 | 12.06 | 12.12 | 12.05 | 12.06 | 244,025 | +0.02(+0.20%) |
Nov 27, 2019 | 11.97 | 12.03 | 11.95 | 12.03 | 276,177 | +0.05(+0.45%) |
Nov 26, 2019 | 12.04 | 12.04 | 11.94 | 11.98 | 400,154 | -0.04(-0.30%) |
Nov 25, 2019 | 11.97 | 12.01 | 11.97 | 12.01 | 373,189 | +0.04(+0.35%) |
Nov 22, 2019 | 11.98 | 11.98 | 11.94 | 11.97 | 458,372 | -0.01(-0.05%) |
Nov 21, 2019 | 12.03 | 12.07 | 11.95 | 11.98 | 678,786 | -0.07(-0.55%) |
Nov 20, 2019 | 12.07 | 12.07 | 12.01 | 12.04 | 361,980 | -0.02(-0.20%) |
Nov 19, 2019 | 12.10 | 12.11 | 12.03 | 12.07 | 317,691 | -0.02(-0.20%) |
Nov 18, 2019 | 12.12 | 12.12 | 12.05 | 12.09 | 436,169 | -0.04(-0.35%) |
Nov 15, 2019 | 12.11 | 12.14 | 12.09 | 12.14 | 403,631 | -0.01(-0.10%) |
Nov 14, 2019 | 12.09 | 12.16 | 12.09 | 12.15 | 523,660 | +0.02(+0.20%) |
Nov 13, 2019 | 12.13 | 12.17 | 12.10 | 12.12 | 478,667 | -0.02(-0.15%) |
Nov 12, 2019 | 12.15 | 12.16 | 12.11 | 12.14 | 335,499 | -0.01(-0.05%) |
Nov 11, 2019 | 12.11 | 12.15 | 12.08 | 12.15 | 329,527 | +0.04(+0.30%) |
Nov 08, 2019 | 12.08 | 12.12 | 12.08 | 12.11 | 279,077 | +0.02(+0.15%) |
Nov 07, 2019 | 12.04 | 12.13 | 12.04 | 12.09 | 427,619 | +0.02(+0.15%) |
Nov 06, 2019 | 12.08 | 12.12 | 12.06 | 12.08 | 323,402 | -0.03(-0.25%) |
Nov 05, 2019 | 12.03 | 12.11 | 12.03 | 12.11 | 320,364 | +0.02(+0.15%) |
Nov 04, 2019 | 12.05 | 12.14 | 12.02 | 12.09 | 461,027 | +0.04(+0.35%) |
Nov 01, 2019 | 12.01 | 12.09 | 12.01 | 12.05 | 365,126 | +0.04(+0.35%) |
Oct 31, 2019 | 12.00 | 12.05 | 11.94 | 12.00 | 587,675 | +0.04(+0.30%) |
Oct 30, 2019 | 11.93 | 11.99 | 11.86 | 11.97 | 576,575 | +0.04(+0.35%) |
Oct 29, 2019 | 12.01 | 12.01 | 11.92 | 11.93 | 488,873 | -0.07(-0.55%) |
Oct 28, 2019 | 12.02 | 12.06 | 11.96 | 11.99 | 487,619 | -0.03(-0.25%) |
Oct 25, 2019 | 11.99 | 12.03 | 11.97 | 12.02 | 336,221 | -0.02(-0.15%) |
Oct 24, 2019 | 12.05 | 12.05 | 11.99 | 12.04 | 331,362 | +0.00(+0.00%) |
Oct 23, 2019 | 12.02 | 12.04 | 11.97 | 12.04 | 327,674 | +0.03(+0.25%) |
Oct 22, 2019 | 11.94 | 12.03 | 11.94 | 12.01 | 270,470 | +0.06(+0.50%) |
Oct 21, 2019 | 11.98 | 11.98 | 11.93 | 11.95 | 243,406 | -0.01(-0.10%) |
Oct 18, 2019 | 11.95 | 12.00 | 11.93 | 11.96 | 216,118 | -0.02(-0.20%) |
Oct 17, 2019 | 11.97 | 12.01 | 11.95 | 11.99 | 366,345 | +0.02(+0.20%) |
Oct 16, 2019 | 12.03 | 12.03 | 11.90 | 11.96 | 432,367 | -0.04(-0.35%) |
Oct 15, 2019 | 12.02 | 12.05 | 11.96 | 12.00 | 397,053 | -0.01(-0.05%) |
Oct 14, 2019 | 11.96 | 12.01 | 11.93 | 12.01 | 287,287 | +0.08(+0.70%) |
Oct 11, 2019 | 11.94 | 11.99 | 11.89 | 11.93 | 493,900 | +0.00(+0.00%) |
Oct 10, 2019 | 11.91 | 11.94 | 11.84 | 11.93 | 314,270 | +0.04(+0.30%) |
Oct 09, 2019 | 11.92 | 11.94 | 11.81 | 11.89 | 344,399 | +0.00(+0.00%) |
Oct 08, 2019 | 11.83 | 11.90 | 11.81 | 11.89 | 315,456 | +0.02(+0.20%) |
Oct 07, 2019 | 11.89 | 11.90 | 11.83 | 11.87 | 351,643 | -0.04(-0.30%) |
Oct 04, 2019 | 11.87 | 11.91 | 11.82 | 11.90 | 316,491 | +0.05(+0.40%) |
Oct 03, 2019 | 11.79 | 11.85 | 11.71 | 11.85 | 412,904 | +0.06(+0.51%) |
Oct 02, 2019 | 11.90 | 11.90 | 11.72 | 11.79 | 436,731 | -0.09(-0.75%) |
Oct 01, 2019 | 11.91 | 11.94 | 11.86 | 11.88 | 384,581 | -0.02(-0.15%) |
Sep 30, 2019 | 11.85 | 11.92 | 11.83 | 11.90 | 738,321 | +0.08(+0.71%) |
Sep 27, 2019 | 11.87 | 11.88 | 11.80 | 11.82 | 258,414 | -0.03(-0.25%) |
Sep 26, 2019 | 11.87 | 11.89 | 11.82 | 11.85 | 429,122 | +0.05(+0.46%) |
Sep 25, 2019 | 11.82 | 11.83 | 11.71 | 11.79 | 424,600 | -0.01(-0.05%) |
Sep 24, 2019 | 11.79 | 11.82 | 11.70 | 11.80 | 504,700 | -0.03(-0.25%) |
Sep 23, 2019 | 11.88 | 11.89 | 11.82 | 11.83 | 382,423 | -0.06(-0.50%) |
Sep 20, 2019 | 11.82 | 11.89 | 11.80 | 11.89 | 323,353 | +0.04(+0.35%) |
Sep 19, 2019 | 11.77 | 11.88 | 11.77 | 11.85 | 221,175 | +0.07(+0.61%) |
Sep 18, 2019 | 11.77 | 11.81 | 11.74 | 11.78 | 426,735 | +0.03(+0.25%) |
Sep 17, 2019 | 11.68 | 11.76 | 11.68 | 11.75 | 308,677 | +0.03(+0.25%) |
Sep 16, 2019 | 11.80 | 11.83 | 11.71 | 11.72 | 420,174 | -0.07(-0.60%) |
Sep 13, 2019 | 11.79 | 11.81 | 11.74 | 11.79 | 350,273 | -0.01(-0.05%) |
Sep 12, 2019 | 11.76 | 11.82 | 11.76 | 11.79 | 405,884 | +0.04(+0.30%) |
Sep 11, 2019 | 11.74 | 11.77 | 11.71 | 11.76 | 290,246 | +0.05(+0.46%) |
Sep 10, 2019 | 11.70 | 11.76 | 11.68 | 11.71 | 377,194 | +0.03(+0.25%) |
Sep 09, 2019 | 11.65 | 11.75 | 11.63 | 11.68 | 533,271 | +0.02(+0.20%) |
Sep 06, 2019 | 11.66 | 11.70 | 11.60 | 11.65 | 750,803 | +0.01(+0.05%) |
Sep 05, 2019 | 11.72 | 11.74 | 11.62 | 11.65 | 599,667 | -0.05(-0.41%) |
Sep 04, 2019 | 11.55 | 11.71 | 11.54 | 11.69 | 674,665 | +0.18(+1.60%) |
Sep 03, 2019 | 11.62 | 11.68 | 11.50 | 11.51 | 751,091 | -0.11(-0.97%) |
Aug 30, 2019 | 11.75 | 11.76 | 11.62 | 11.62 | 710,834 | -0.12(-1.06%) |
Aug 29, 2019 | 11.69 | 11.80 | 11.66 | 11.75 | 887,669 | +0.08(+0.71%) |
Aug 28, 2019 | 11.60 | 11.77 | 11.59 | 11.66 | 506,691 | +0.01(+0.10%) |
Aug 27, 2019 | 11.81 | 11.84 | 11.65 | 11.65 | 522,867 | -0.15(-1.31%) |
Aug 26, 2019 | 11.83 | 11.85 | 11.75 | 11.81 | 358,729 | +0.04(+0.30%) |
Aug 23, 2019 | 11.76 | 11.85 | 11.72 | 11.77 | 694,982 | +0.01(+0.05%) |
Aug 22, 2019 | 11.79 | 11.79 | 11.71 | 11.76 | 394,925 | +0.04(+0.30%) |
Aug 21, 2019 | 11.67 | 11.75 | 11.67 | 11.73 | 373,941 | +0.08(+0.66%) |
Aug 20, 2019 | 11.71 | 11.73 | 11.63 | 11.65 | 372,222 | -0.02(-0.20%) |
Aug 19, 2019 | 11.73 | 11.79 | 11.67 | 11.68 | 602,722 | +0.02(+0.15%) |
Aug 16, 2019 | 11.45 | 11.67 | 11.45 | 11.66 | 533,421 | +0.23(+2.02%) |
Aug 15, 2019 | 11.53 | 11.56 | 11.37 | 11.43 | 1,212,200 | -0.11(-0.93%) |
Aug 14, 2019 | 11.78 | 11.79 | 11.52 | 11.53 | 1,406,128 | -0.26(-2.21%) |
Aug 13, 2019 | 11.89 | 11.91 | 11.79 | 11.79 | 1,705,037 | -0.15(-1.23%) |
Aug 12, 2019 | 12.15 | 12.15 | 11.92 | 11.94 | 1,413,987 | -0.22(-1.79%) |
Aug 09, 2019 | 12.22 | 12.22 | 12.14 | 12.16 | 626,649 | -0.07(-0.58%) |
Aug 08, 2019 | 12.10 | 12.24 | 12.06 | 12.23 | 718,436 | +0.09(+0.78%) |
Aug 07, 2019 | 11.92 | 12.15 | 11.81 | 12.14 | 1,112,542 | +0.22(+1.83%) |
Aug 06, 2019 | 11.96 | 11.98 | 11.88 | 11.92 | 414,192 | -0.02(-0.20%) |
Aug 05, 2019 | 11.99 | 12.02 | 11.84 | 11.94 | 782,301 | -0.11(-0.88%) |
Aug 02, 2019 | 11.98 | 12.06 | 11.95 | 12.05 | 544,750 | +0.05(+0.44%) |
Aug 01, 2019 | 11.91 | 12.02 | 11.89 | 11.99 | 743,585 | +0.06(+0.49%) |
Jul 31, 2019 | 11.92 | 11.98 | 11.84 | 11.94 | 633,505 | +0.03(+0.25%) |
Jul 30, 2019 | 11.81 | 11.91 | 11.80 | 11.91 | 497,831 | +0.05(+0.45%) |
Jul 29, 2019 | 11.77 | 11.86 | 11.77 | 11.85 | 656,942 | +0.08(+0.70%) |
Jul 26, 2019 | 11.78 | 11.84 | 11.69 | 11.77 | 1,027,481 | -0.04(-0.30%) |
Jul 25, 2019 | 11.86 | 11.86 | 11.74 | 11.81 | 817,862 | -0.05(-0.40%) |
Jul 24, 2019 | 11.85 | 11.89 | 11.71 | 11.85 | 917,611 | +0.04(+0.35%) |
Jul 23, 2019 | 11.76 | 11.81 | 11.68 | 11.81 | 935,954 | +0.10(+0.85%) |
Jul 22, 2019 | 11.96 | 11.99 | 11.69 | 11.71 | 2,139,405 | -0.19(-1.63%) |
Jul 19, 2019 | 11.89 | 11.94 | 11.89 | 11.91 | 344,929 | +0.03(+0.25%) |
Jul 18, 2019 | 11.84 | 11.88 | 11.83 | 11.88 | 539,496 | +0.03(+0.25%) |
Jul 17, 2019 | 11.92 | 11.96 | 11.85 | 11.85 | 634,453 | -0.05(-0.45%) |
Jul 16, 2019 | 11.90 | 11.92 | 11.86 | 11.90 | 615,589 | -0.01(-0.05%) |
Jul 15, 2019 | 11.88 | 11.91 | 11.84 | 11.91 | 642,380 | +0.05(+0.44%) |
Jul 12, 2019 | 11.86 | 11.89 | 11.82 | 11.85 | 612,982 | +0.00(+0.00%) |
Jul 11, 2019 | 11.87 | 11.91 | 11.80 | 11.85 | 800,070 | +0.00(+0.00%) |
Jul 10, 2019 | 11.85 | 11.91 | 11.82 | 11.85 | 785,030 | +0.05(+0.40%) |
Jul 09, 2019 | 11.84 | 11.84 | 11.78 | 11.81 | 592,232 | +0.00(+0.00%) |
Jul 08, 2019 | 11.80 | 11.84 | 11.78 | 11.81 | 711,886 | +0.03(+0.25%) |
Jul 05, 2019 | 11.79 | 11.81 | 11.75 | 11.78 | 885,837 | -0.04(-0.30%) |
Jul 03, 2019 | 11.83 | 11.86 | 11.77 | 11.81 | 413,904 | +0.04(+0.35%) |
Jul 02, 2019 | 11.77 | 11.81 | 11.74 | 11.77 | 402,850 | +0.01(+0.10%) |
Jul 01, 2019 | 11.71 | 11.83 | 11.71 | 11.76 | 602,306 | +0.09(+0.80%) |
Jun 28, 2019 | 11.70 | 11.78 | 11.66 | 11.67 | 955,164 | -0.06(-0.55%) |
Jun 27, 2019 | 11.68 | 11.76 | 11.67 | 11.73 | 514,691 | +0.05(+0.45%) |
Jun 26, 2019 | 11.72 | 11.77 | 11.67 | 11.68 | 687,625 | -0.04(-0.35%) |
Jun 25, 2019 | 11.88 | 11.88 | 11.68 | 11.72 | 544,178 | -0.13(-1.13%) |
Jun 24, 2019 | 11.89 | 11.93 | 11.79 | 11.85 | 441,677 | -0.01(-0.10%) |
Jun 21, 2019 | 11.86 | 11.90 | 11.83 | 11.87 | 527,052 | -0.08(-0.64%) |
Jun 20, 2019 | 11.97 | 11.98 | 11.92 | 11.94 | 592,106 | +0.02(+0.20%) |
Jun 19, 2019 | 11.86 | 11.92 | 11.81 | 11.92 | 423,750 | +0.07(+0.59%) |
Jun 18, 2019 | 11.77 | 11.86 | 11.76 | 11.85 | 497,281 | +0.10(+0.85%) |
Jun 17, 2019 | 11.77 | 11.80 | 11.73 | 11.75 | 375,247 | +0.02(+0.15%) |
Jun 14, 2019 | 11.72 | 11.75 | 11.69 | 11.73 | 353,308 | +0.04(+0.35%) |
Jun 13, 2019 | 11.74 | 11.78 | 11.65 | 11.69 | 423,711 | -0.01(-0.05%) |
Jun 12, 2019 | 11.80 | 11.84 | 11.68 | 11.70 | 513,245 | -0.08(-0.69%) |
Jun 11, 2019 | 11.83 | 11.86 | 11.73 | 11.78 | 522,942 | -0.04(-0.34%) |
Jun 10, 2019 | 11.68 | 11.82 | 11.68 | 11.82 | 445,029 | +0.15(+1.29%) |
Jun 07, 2019 | 11.61 | 11.71 | 11.57 | 11.67 | 726,876 | +0.08(+0.70%) |
Jun 06, 2019 | 11.54 | 11.62 | 11.51 | 11.59 | 386,698 | +0.07(+0.60%) |
Jun 05, 2019 | 11.52 | 11.55 | 11.39 | 11.52 | 731,289 | +0.06(+0.56%) |
Jun 04, 2019 | 11.32 | 11.51 | 11.32 | 11.45 | 744,863 | +0.19(+1.65%) |