Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.864 | 6.881 | 6.556 | 6.599 | 2,224,957 | -0.40(-5.75%) |
May 28, 2020 | 7.266 | 7.433 | 6.916 | 7.001 | 3,154,307 | -0.23(-3.20%) |
May 27, 2020 | 7.275 | 7.292 | 6.975 | 7.232 | 2,155,769 | +0.27(+3.81%) |
May 26, 2020 | 6.667 | 7.001 | 6.642 | 6.967 | 2,576,427 | +0.59(+9.26%) |
May 22, 2020 | 6.702 | 6.714 | 6.321 | 6.376 | 1,082,392 | -0.32(-4.73%) |
May 21, 2020 | 6.590 | 6.804 | 6.590 | 6.693 | 1,416,037 | +0.04(+0.64%) |
May 20, 2020 | 6.710 | 6.732 | 6.513 | 6.650 | 1,608,003 | +0.03(+0.39%) |
May 19, 2020 | 6.736 | 6.813 | 6.569 | 6.625 | 1,334,038 | -0.18(-2.64%) |
May 18, 2020 | 6.599 | 6.924 | 6.573 | 6.804 | 1,780,425 | +0.48(+7.58%) |
May 15, 2020 | 6.368 | 6.483 | 6.197 | 6.325 | 1,851,657 | -0.11(-1.73%) |
May 14, 2020 | 6.214 | 6.513 | 5.948 | 6.436 | 2,087,218 | +0.16(+2.59%) |
May 13, 2020 | 6.881 | 6.924 | 6.231 | 6.274 | 2,146,786 | -0.71(-10.17%) |
May 12, 2020 | 7.438 | 7.463 | 6.975 | 6.984 | 2,027,025 | -0.42(-5.66%) |
May 11, 2020 | 7.455 | 7.472 | 7.147 | 7.403 | 1,754,292 | -0.17(-2.26%) |
May 08, 2020 | 7.429 | 7.617 | 7.403 | 7.575 | 1,288,963 | +0.30(+4.12%) |
May 07, 2020 | 7.130 | 7.420 | 7.130 | 7.275 | 1,931,673 | +0.22(+3.16%) |
May 06, 2020 | 7.326 | 7.378 | 7.044 | 7.052 | 1,223,021 | -0.33(-4.41%) |
May 05, 2020 | 7.566 | 7.737 | 7.348 | 7.378 | 954,331 | +0.03(+0.47%) |
May 04, 2020 | 7.489 | 7.549 | 7.241 | 7.343 | 3,621,609 | -0.32(-4.13%) |
May 01, 2020 | 7.994 | 8.002 | 7.592 | 7.660 | 1,508,269 | -0.60(-7.25%) |
Apr 30, 2020 | 8.268 | 8.293 | 8.002 | 8.259 | 1,997,298 | -0.10(-1.23%) |
Apr 29, 2020 | 7.968 | 8.435 | 7.968 | 8.362 | 2,377,680 | +0.68(+8.80%) |
Apr 28, 2020 | 7.686 | 7.874 | 7.617 | 7.686 | 1,344,174 | +0.21(+2.86%) |
Apr 27, 2020 | 7.232 | 7.515 | 7.155 | 7.472 | 1,788,589 | +0.32(+4.43%) |
Apr 24, 2020 | 7.249 | 7.292 | 6.984 | 7.155 | 2,199,369 | -0.04(-0.59%) |
Apr 23, 2020 | 7.207 | 7.275 | 7.121 | 7.198 | 2,313,572 | +0.02(+0.24%) |
Apr 22, 2020 | 7.369 | 7.369 | 7.155 | 7.181 | 1,733,450 | +0.03(+0.36%) |
Apr 21, 2020 | 7.044 | 7.420 | 7.001 | 7.155 | 4,826,613 | -0.15(-2.11%) |
Apr 20, 2020 | 7.643 | 7.741 | 7.301 | 7.309 | 2,470,196 | -0.51(-6.56%) |
Apr 17, 2020 | 8.020 | 8.071 | 7.746 | 7.823 | 2,028,901 | +0.13(+1.67%) |
Apr 16, 2020 | 8.037 | 8.122 | 7.660 | 7.694 | 1,747,709 | -0.33(-4.06%) |
Apr 15, 2020 | 7.985 | 8.097 | 7.840 | 8.020 | 1,525,100 | -0.28(-3.40%) |
Apr 14, 2020 | 8.439 | 8.627 | 8.293 | 8.302 | 1,286,361 | +0.02(+0.21%) |
Apr 13, 2020 | 8.559 | 8.602 | 8.191 | 8.285 | 2,101,467 | -0.28(-3.30%) |
Apr 09, 2020 | 8.413 | 8.884 | 8.216 | 8.567 | 2,663,919 | +0.43(+5.26%) |
Apr 08, 2020 | 7.951 | 8.281 | 7.840 | 8.139 | 3,060,432 | +0.31(+3.93%) |
Apr 07, 2020 | 7.968 | 8.259 | 7.746 | 7.831 | 2,609,795 | +0.30(+3.98%) |
Apr 06, 2020 | 7.232 | 7.750 | 7.112 | 7.532 | 3,640,408 | +0.64(+9.32%) |
Apr 03, 2020 | 6.787 | 6.967 | 6.676 | 6.890 | 4,497,116 | +0.00(+0.00%) |
Apr 02, 2020 | 7.070 | 7.224 | 6.796 | 6.890 | 5,009,630 | -0.15(-2.07%) |
Apr 01, 2020 | 7.087 | 7.266 | 6.727 | 7.035 | 2,998,547 | -0.50(-6.59%) |
Mar 31, 2020 | 7.532 | 7.652 | 7.292 | 7.532 | 4,015,511 | -0.03(-0.34%) |
Mar 30, 2020 | 7.669 | 7.720 | 7.224 | 7.557 | 4,137,774 | -0.06(-0.79%) |
Mar 27, 2020 | 7.110 | 7.812 | 7.000 | 7.617 | 4,454,425 | +0.17(+2.27%) |
Mar 26, 2020 | 6.949 | 7.634 | 6.771 | 7.448 | 4,621,290 | +0.62(+9.05%) |
Mar 25, 2020 | 6.339 | 7.042 | 6.221 | 6.830 | 6,060,936 | +0.52(+8.32%) |
Mar 24, 2020 | 6.043 | 6.360 | 5.874 | 6.305 | 3,602,271 | +0.58(+10.21%) |
Mar 23, 2020 | 5.815 | 5.815 | 5.459 | 5.721 | 4,539,893 | -0.08(-1.46%) |
Mar 20, 2020 | 6.145 | 6.441 | 5.738 | 5.806 | 6,062,111 | -0.25(-4.06%) |
Mar 19, 2020 | 5.654 | 6.424 | 5.434 | 6.052 | 3,319,392 | +0.31(+5.46%) |
Mar 18, 2020 | 6.407 | 6.593 | 5.611 | 5.738 | 3,281,644 | -1.06(-15.57%) |
Mar 17, 2020 | 6.813 | 7.067 | 6.483 | 6.796 | 5,141,016 | +0.11(+1.65%) |
Mar 16, 2020 | 7.406 | 7.507 | 6.678 | 6.686 | 3,566,679 | -1.53(-18.64%) |
Mar 13, 2020 | 8.252 | 8.286 | 7.609 | 8.218 | 4,162,827 | +0.47(+6.12%) |
Mar 12, 2020 | 7.939 | 8.282 | 7.694 | 7.744 | 3,730,698 | -0.80(-9.41%) |
Mar 11, 2020 | 9.031 | 9.073 | 8.523 | 8.548 | 3,988,182 | -0.74(-8.01%) |
Mar 10, 2020 | 9.200 | 9.302 | 8.675 | 9.293 | 1,979,287 | +0.34(+3.78%) |
Mar 09, 2020 | 9.623 | 9.623 | 8.955 | 8.955 | 3,174,715 | -1.07(-10.64%) |
Mar 06, 2020 | 9.970 | 10.11 | 9.767 | 10.02 | 2,405,798 | -0.22(-2.15%) |
Mar 05, 2020 | 10.41 | 10.51 | 10.13 | 10.24 | 2,575,810 | -0.36(-3.35%) |
Mar 04, 2020 | 10.56 | 10.75 | 10.52 | 10.60 | 3,463,371 | +0.19(+1.79%) |
Mar 03, 2020 | 10.51 | 10.79 | 10.28 | 10.41 | 3,513,180 | -0.13(-1.20%) |
Mar 02, 2020 | 10.34 | 10.55 | 10.16 | 10.54 | 3,822,999 | +0.25(+2.47%) |
Feb 28, 2020 | 10.33 | 10.56 | 10.05 | 10.28 | 4,955,505 | -0.30(-2.88%) |
Feb 27, 2020 | 11.09 | 11.16 | 10.59 | 10.59 | 4,645,061 | -0.66(-5.87%) |
Feb 26, 2020 | 11.50 | 11.60 | 11.20 | 11.25 | 3,117,485 | -0.25(-2.21%) |
Feb 25, 2020 | 12.12 | 12.12 | 11.49 | 11.50 | 2,837,902 | -0.59(-4.90%) |
Feb 24, 2020 | 12.07 | 12.17 | 12.04 | 12.09 | 1,601,908 | -0.15(-1.24%) |
Feb 21, 2020 | 12.22 | 12.27 | 12.19 | 12.25 | 1,490,479 | +0.00(+0.00%) |
Feb 20, 2020 | 12.04 | 12.25 | 11.96 | 12.25 | 2,614,547 | +0.18(+1.47%) |
Feb 19, 2020 | 12.42 | 12.44 | 12.04 | 12.07 | 2,673,131 | -0.35(-2.79%) |
Feb 18, 2020 | 12.55 | 12.57 | 12.39 | 12.42 | 2,648,256 | -0.14(-1.15%) |
Feb 14, 2020 | 12.42 | 12.56 | 12.41 | 12.56 | 1,430,695 | +0.11(+0.88%) |
Feb 13, 2020 | 12.37 | 12.70 | 12.20 | 12.45 | 1,976,787 | +0.14(+1.10%) |
Feb 12, 2020 | 12.24 | 12.36 | 12.21 | 12.31 | 1,670,716 | +0.10(+0.83%) |
Feb 11, 2020 | 12.17 | 12.26 | 12.17 | 12.21 | 1,442,206 | +0.04(+0.35%) |
Feb 10, 2020 | 12.19 | 12.21 | 12.12 | 12.17 | 1,095,302 | +0.03(+0.21%) |
Feb 07, 2020 | 12.14 | 12.17 | 12.05 | 12.15 | 1,872,935 | +0.00(+0.00%) |
Feb 06, 2020 | 12.14 | 12.19 | 12.04 | 12.15 | 2,216,143 | +0.05(+0.42%) |
Feb 05, 2020 | 12.09 | 12.20 | 12.08 | 12.09 | 1,262,090 | +0.03(+0.28%) |
Feb 04, 2020 | 11.99 | 12.08 | 11.92 | 12.06 | 1,337,753 | +0.12(+0.99%) |
Feb 03, 2020 | 11.93 | 12.04 | 11.91 | 11.94 | 1,074,056 | +0.04(+0.36%) |
Jan 31, 2020 | 12.11 | 12.15 | 11.89 | 11.90 | 1,853,086 | -0.12(-0.99%) |
Jan 30, 2020 | 11.93 | 12.03 | 11.93 | 12.02 | 1,229,666 | +0.06(+0.50%) |
Jan 29, 2020 | 11.85 | 12.03 | 11.85 | 11.96 | 1,288,755 | +0.00(+0.00%) |
Jan 28, 2020 | 11.93 | 12.05 | 11.89 | 11.96 | 1,327,430 | +0.03(+0.28%) |
Jan 27, 2020 | 11.93 | 11.97 | 11.87 | 11.93 | 1,608,368 | -0.08(-0.63%) |
Jan 24, 2020 | 12.06 | 12.06 | 11.91 | 12.00 | 1,851,668 | -0.03(-0.28%) |
Jan 23, 2020 | 11.93 | 12.07 | 11.90 | 12.04 | 1,740,619 | +0.13(+1.07%) |
Jan 22, 2020 | 11.95 | 11.97 | 11.87 | 11.91 | 2,681,093 | -0.03(-0.21%) |
Jan 21, 2020 | 11.88 | 11.98 | 11.84 | 11.93 | 1,908,860 | +0.04(+0.36%) |
Jan 17, 2020 | 11.96 | 11.99 | 11.85 | 11.89 | 1,788,457 | -0.08(-0.64%) |
Jan 16, 2020 | 11.92 | 11.99 | 11.87 | 11.97 | 753,853 | +0.08(+0.71%) |
Jan 15, 2020 | 11.79 | 11.91 | 11.76 | 11.88 | 1,837,864 | +0.12(+1.01%) |
Jan 14, 2020 | 11.85 | 11.86 | 11.69 | 11.76 | 1,827,417 | -0.08(-0.64%) |
Jan 13, 2020 | 11.81 | 11.87 | 11.72 | 11.84 | 3,692,573 | +0.08(+0.65%) |
Jan 10, 2020 | 11.70 | 11.78 | 11.62 | 11.76 | 1,455,979 | +0.10(+0.87%) |
Jan 09, 2020 | 11.66 | 11.71 | 11.58 | 11.66 | 2,477,609 | +0.00(+0.00%) |
Jan 08, 2020 | 11.61 | 11.68 | 11.53 | 11.66 | 1,613,423 | +0.05(+0.44%) |
Jan 07, 2020 | 11.71 | 11.75 | 11.55 | 11.61 | 1,559,735 | -0.14(-1.15%) |
Jan 06, 2020 | 11.77 | 11.84 | 11.63 | 11.75 | 2,997,452 | +0.08(+0.73%) |
Jan 03, 2020 | 11.49 | 11.70 | 11.45 | 11.66 | 2,228,098 | +0.11(+0.95%) |
Jan 02, 2020 | 11.83 | 11.83 | 11.48 | 11.55 | 1,247,896 | -0.23(-1.94%) |
Dec 31, 2019 | 11.70 | 11.80 | 11.67 | 11.78 | 2,222,309 | +0.10(+0.87%) |
Dec 30, 2019 | 11.71 | 11.79 | 11.64 | 11.68 | 1,121,253 | -0.03(-0.29%) |
Dec 27, 2019 | 11.68 | 11.73 | 11.63 | 11.71 | 686,540 | +0.05(+0.43%) |
Dec 26, 2019 | 11.66 | 11.71 | 11.60 | 11.66 | 499,396 | +0.03(+0.22%) |
Dec 24, 2019 | 11.61 | 11.68 | 11.57 | 11.64 | 274,187 | +0.03(+0.29%) |
Dec 23, 2019 | 11.63 | 11.70 | 11.51 | 11.60 | 722,774 | +0.00(+0.00%) |
Dec 20, 2019 | 11.60 | 11.68 | 11.54 | 11.60 | 2,494,108 | +0.03(+0.29%) |
Dec 19, 2019 | 11.45 | 11.60 | 11.44 | 11.57 | 1,195,714 | +0.11(+0.95%) |
Dec 18, 2019 | 11.33 | 11.53 | 11.30 | 11.46 | 1,164,471 | +0.13(+1.11%) |
Dec 17, 2019 | 11.37 | 11.39 | 11.27 | 11.34 | 1,618,814 | +0.00(+0.00%) |
Dec 16, 2019 | 11.44 | 11.44 | 11.28 | 11.34 | 1,641,465 | -0.06(-0.52%) |
Dec 13, 2019 | 11.44 | 11.45 | 11.27 | 11.39 | 1,845,173 | +0.01(+0.07%) |
Dec 12, 2019 | 11.53 | 11.57 | 11.34 | 11.39 | 2,461,405 | -0.15(-1.31%) |
Dec 11, 2019 | 11.69 | 11.74 | 11.53 | 11.54 | 2,019,126 | -0.16(-1.37%) |
Dec 10, 2019 | 11.71 | 11.76 | 11.65 | 11.70 | 1,279,346 | -0.01(-0.07%) |
Dec 09, 2019 | 11.61 | 11.72 | 11.59 | 11.71 | 1,253,298 | +0.11(+0.94%) |
Dec 06, 2019 | 11.57 | 11.72 | 11.57 | 11.60 | 818,516 | +0.04(+0.36%) |
Dec 05, 2019 | 11.59 | 11.60 | 11.49 | 11.55 | 982,041 | -0.04(-0.36%) |
Dec 04, 2019 | 11.44 | 11.66 | 11.44 | 11.60 | 2,253,128 | +0.13(+1.17%) |
Dec 03, 2019 | 11.25 | 11.47 | 11.20 | 11.46 | 1,669,343 | +0.19(+1.72%) |
Dec 02, 2019 | 11.40 | 11.41 | 11.20 | 11.27 | 1,678,252 | -0.15(-1.32%) |
Nov 29, 2019 | 11.40 | 11.53 | 11.40 | 11.42 | 954,420 | +0.06(+0.52%) |
Nov 27, 2019 | 11.37 | 11.43 | 11.33 | 11.36 | 2,242,412 | -0.02(-0.15%) |
Nov 26, 2019 | 11.29 | 11.44 | 11.29 | 11.38 | 1,310,669 | +0.09(+0.82%) |
Nov 25, 2019 | 11.38 | 11.44 | 11.27 | 11.29 | 1,027,255 | -0.05(-0.45%) |
Nov 22, 2019 | 11.28 | 11.35 | 11.09 | 11.34 | 1,757,585 | +0.09(+0.82%) |
Nov 21, 2019 | 11.35 | 11.44 | 11.20 | 11.24 | 1,849,226 | -0.12(-1.04%) |
Nov 20, 2019 | 11.42 | 11.50 | 11.31 | 11.36 | 1,354,763 | -0.08(-0.73%) |
Nov 19, 2019 | 11.44 | 11.51 | 11.37 | 11.44 | 1,781,673 | +0.03(+0.29%) |
Nov 18, 2019 | 11.41 | 11.49 | 11.39 | 11.41 | 845,791 | +0.01(+0.07%) |
Nov 15, 2019 | 11.43 | 11.48 | 11.38 | 11.40 | 964,060 | +0.00(+0.00%) |
Nov 14, 2019 | 11.34 | 11.44 | 11.31 | 11.40 | 1,132,847 | +0.08(+0.67%) |
Nov 13, 2019 | 11.33 | 11.38 | 11.27 | 11.33 | 1,416,544 | +0.01(+0.07%) |
Nov 12, 2019 | 11.50 | 11.55 | 11.29 | 11.32 | 1,476,418 | -0.22(-1.89%) |
Nov 11, 2019 | 11.48 | 11.57 | 11.41 | 11.54 | 2,046,622 | +0.03(+0.22%) |
Nov 08, 2019 | 11.55 | 11.59 | 11.45 | 11.51 | 2,220,634 | -0.07(-0.58%) |
Nov 07, 2019 | 11.37 | 11.63 | 11.33 | 11.58 | 1,587,415 | +0.26(+2.30%) |
Nov 06, 2019 | 11.29 | 11.35 | 11.24 | 11.32 | 1,407,163 | +0.07(+0.60%) |
Nov 05, 2019 | 11.50 | 11.55 | 11.23 | 11.25 | 2,260,326 | -0.27(-2.33%) |
Nov 04, 2019 | 11.37 | 11.52 | 11.33 | 11.52 | 2,221,184 | +0.16(+1.40%) |
Nov 01, 2019 | 11.32 | 11.37 | 11.20 | 11.36 | 1,448,529 | +0.04(+0.37%) |
Oct 31, 2019 | 11.47 | 11.48 | 11.29 | 11.32 | 2,331,021 | -0.16(-1.39%) |
Oct 30, 2019 | 11.27 | 11.48 | 11.20 | 11.48 | 2,220,895 | +0.24(+2.09%) |
Oct 29, 2019 | 11.15 | 11.30 | 11.09 | 11.24 | 3,717,082 | +0.10(+0.90%) |
Oct 28, 2019 | 11.13 | 11.17 | 11.08 | 11.14 | 1,847,371 | +0.01(+0.08%) |
Oct 25, 2019 | 11.06 | 11.18 | 11.01 | 11.13 | 2,988,812 | +0.07(+0.61%) |
Oct 24, 2019 | 11.11 | 11.11 | 11.00 | 11.07 | 2,471,554 | -0.02(-0.15%) |
Oct 23, 2019 | 11.02 | 11.13 | 10.94 | 11.08 | 2,100,952 | +0.07(+0.61%) |
Oct 22, 2019 | 10.92 | 11.03 | 10.81 | 11.02 | 2,150,866 | +0.11(+1.00%) |
Oct 21, 2019 | 10.78 | 10.91 | 10.76 | 10.91 | 1,418,066 | +0.13(+1.25%) |
Oct 18, 2019 | 10.75 | 10.78 | 10.64 | 10.77 | 1,830,535 | +0.01(+0.08%) |
Oct 17, 2019 | 10.77 | 10.84 | 10.65 | 10.76 | 2,146,213 | -0.01(-0.08%) |
Oct 16, 2019 | 10.76 | 10.86 | 10.71 | 10.77 | 3,238,613 | -0.03(-0.31%) |
Oct 15, 2019 | 10.74 | 10.81 | 10.69 | 10.81 | 1,896,783 | +0.06(+0.55%) |
Oct 14, 2019 | 10.79 | 10.81 | 10.67 | 10.75 | 1,820,082 | -0.01(-0.08%) |
Oct 11, 2019 | 10.90 | 10.92 | 10.75 | 10.76 | 2,327,025 | +0.10(+0.95%) |
Oct 10, 2019 | 10.80 | 10.81 | 10.63 | 10.65 | 1,637,303 | -0.12(-1.09%) |
Oct 09, 2019 | 10.79 | 10.82 | 10.71 | 10.77 | 1,170,958 | +0.03(+0.24%) |
Oct 08, 2019 | 10.86 | 10.88 | 10.71 | 10.75 | 1,619,028 | -0.18(-1.69%) |
Oct 07, 2019 | 10.97 | 11.01 | 10.92 | 10.93 | 1,025,330 | -0.07(-0.61%) |
Oct 04, 2019 | 10.99 | 11.06 | 10.93 | 11.00 | 1,217,302 | +0.04(+0.38%) |
Oct 03, 2019 | 10.85 | 10.98 | 10.79 | 10.96 | 2,062,044 | +0.11(+1.01%) |
Oct 02, 2019 | 10.90 | 10.94 | 10.84 | 10.85 | 2,100,914 | -0.08(-0.77%) |
Oct 01, 2019 | 11.21 | 11.24 | 10.90 | 10.93 | 1,737,005 | -0.29(-2.55%) |
Sep 30, 2019 | 11.21 | 11.28 | 11.12 | 11.22 | 1,487,545 | +0.01(+0.07%) |
Sep 27, 2019 | 11.03 | 11.23 | 11.01 | 11.21 | 3,324,287 | +0.20(+1.83%) |
Sep 26, 2019 | 10.97 | 11.05 | 10.93 | 11.01 | 4,085,881 | +0.07(+0.69%) |
Sep 25, 2019 | 10.84 | 11.00 | 10.82 | 10.93 | 4,824,326 | +0.07(+0.61%) |
Sep 24, 2019 | 11.09 | 11.12 | 10.82 | 10.87 | 2,891,970 | -0.20(-1.81%) |
Sep 23, 2019 | 10.86 | 11.10 | 10.86 | 11.07 | 2,940,210 | +0.15(+1.38%) |
Sep 20, 2019 | 11.04 | 11.11 | 10.91 | 10.92 | 3,756,170 | -0.09(-0.83%) |
Sep 19, 2019 | 11.04 | 11.05 | 10.97 | 11.01 | 2,408,875 | +0.05(+0.46%) |
Sep 18, 2019 | 11.00 | 11.02 | 10.87 | 10.96 | 3,038,345 | -0.03(-0.23%) |
Sep 17, 2019 | 11.10 | 11.11 | 10.93 | 10.98 | 1,945,639 | -0.11(-0.98%) |
Sep 16, 2019 | 11.08 | 11.16 | 11.05 | 11.09 | 1,399,780 | +0.00(+0.00%) |
Sep 13, 2019 | 11.22 | 11.32 | 11.07 | 11.09 | 1,724,716 | -0.13(-1.19%) |
Sep 12, 2019 | 11.46 | 11.46 | 11.20 | 11.22 | 2,865,058 | -0.17(-1.46%) |
Sep 11, 2019 | 11.32 | 11.42 | 11.26 | 11.39 | 1,605,982 | +0.08(+0.74%) |
Sep 10, 2019 | 11.16 | 11.32 | 11.11 | 11.31 | 1,995,990 | +0.13(+1.12%) |
Sep 09, 2019 | 11.00 | 11.18 | 10.92 | 11.18 | 1,294,728 | +0.16(+1.44%) |
Sep 06, 2019 | 11.02 | 11.07 | 11.00 | 11.02 | 918,897 | +0.03(+0.30%) |
Sep 05, 2019 | 11.06 | 11.08 | 10.98 | 10.99 | 1,483,971 | -0.06(-0.53%) |
Sep 04, 2019 | 11.03 | 11.11 | 11.00 | 11.05 | 1,529,073 | +0.07(+0.61%) |
Sep 03, 2019 | 10.95 | 11.02 | 10.93 | 10.98 | 978,451 | -0.01(-0.08%) |
Aug 30, 2019 | 10.97 | 11.02 | 10.90 | 10.99 | 861,938 | +0.04(+0.38%) |
Aug 29, 2019 | 10.92 | 10.96 | 10.87 | 10.95 | 1,165,613 | +0.09(+0.85%) |
Aug 28, 2019 | 10.80 | 10.95 | 10.78 | 10.86 | 1,094,704 | +0.02(+0.23%) |
Aug 27, 2019 | 10.95 | 10.97 | 10.82 | 10.83 | 2,159,366 | -0.05(-0.46%) |
Aug 26, 2019 | 10.89 | 10.91 | 10.79 | 10.88 | 1,374,652 | +0.07(+0.69%) |
Aug 23, 2019 | 10.98 | 11.08 | 10.81 | 10.81 | 1,628,425 | -0.20(-1.82%) |
Aug 22, 2019 | 10.92 | 11.06 | 10.90 | 11.01 | 1,668,468 | +0.12(+1.07%) |
Aug 21, 2019 | 10.98 | 10.99 | 10.79 | 10.89 | 2,487,236 | -0.08(-0.76%) |
Aug 20, 2019 | 11.11 | 11.13 | 10.96 | 10.97 | 920,728 | -0.13(-1.20%) |
Aug 19, 2019 | 11.16 | 11.17 | 11.10 | 11.11 | 726,950 | +0.03(+0.30%) |
Aug 16, 2019 | 11.02 | 11.13 | 10.96 | 11.07 | 1,227,794 | +0.09(+0.83%) |
Aug 15, 2019 | 10.94 | 11.09 | 10.92 | 10.98 | 1,727,396 | +0.08(+0.77%) |
Aug 14, 2019 | 10.90 | 10.99 | 10.87 | 10.90 | 1,881,946 | -0.07(-0.61%) |
Aug 13, 2019 | 10.92 | 11.05 | 10.89 | 10.97 | 1,618,401 | -0.01(-0.08%) |
Aug 12, 2019 | 11.02 | 11.02 | 10.88 | 10.97 | 1,713,781 | -0.09(-0.83%) |
Aug 09, 2019 | 11.04 | 11.09 | 10.95 | 11.07 | 2,217,320 | -0.05(-0.45%) |
Aug 08, 2019 | 10.92 | 11.15 | 10.79 | 11.12 | 5,227,055 | +0.25(+2.30%) |
Aug 07, 2019 | 10.77 | 10.97 | 10.65 | 10.87 | 2,093,224 | +0.03(+0.23%) |
Aug 06, 2019 | 10.92 | 11.02 | 10.81 | 10.84 | 2,065,762 | -0.08(-0.69%) |
Aug 05, 2019 | 11.12 | 11.12 | 10.76 | 10.92 | 1,695,689 | -0.29(-2.60%) |
Aug 02, 2019 | 11.33 | 11.41 | 11.19 | 11.21 | 2,004,474 | -0.15(-1.32%) |
Aug 01, 2019 | 11.68 | 11.91 | 11.36 | 11.36 | 1,986,217 | -0.18(-1.52%) |
Jul 31, 2019 | 11.60 | 11.67 | 11.47 | 11.53 | 1,675,817 | -0.08(-0.65%) |
Jul 30, 2019 | 11.48 | 11.67 | 11.48 | 11.61 | 959,305 | +0.08(+0.65%) |
Jul 29, 2019 | 11.57 | 11.68 | 11.51 | 11.53 | 667,414 | +0.00(+0.00%) |
Jul 26, 2019 | 11.54 | 11.62 | 11.45 | 11.53 | 811,934 | -0.01(-0.07%) |
Jul 25, 2019 | 11.57 | 11.61 | 11.45 | 11.54 | 1,359,003 | -0.04(-0.36%) |
Jul 24, 2019 | 11.54 | 11.68 | 11.52 | 11.58 | 920,664 | +0.04(+0.36%) |
Jul 23, 2019 | 11.32 | 11.59 | 11.25 | 11.54 | 1,846,046 | +0.26(+2.29%) |
Jul 22, 2019 | 11.42 | 11.44 | 11.27 | 11.28 | 1,688,265 | -0.11(-0.95%) |
Jul 19, 2019 | 11.59 | 11.62 | 11.38 | 11.39 | 1,477,694 | -0.20(-1.73%) |
Jul 18, 2019 | 11.57 | 11.64 | 11.48 | 11.59 | 788,084 | +0.01(+0.07%) |
Jul 17, 2019 | 11.61 | 11.64 | 11.45 | 11.58 | 890,026 | -0.03(-0.22%) |
Jul 16, 2019 | 11.68 | 11.70 | 11.60 | 11.61 | 982,827 | -0.09(-0.78%) |
Jul 15, 2019 | 11.76 | 11.78 | 11.68 | 11.70 | 840,640 | -0.05(-0.43%) |
Jul 12, 2019 | 11.78 | 11.85 | 11.72 | 11.75 | 825,244 | -0.07(-0.57%) |
Jul 11, 2019 | 11.99 | 11.99 | 11.79 | 11.82 | 812,827 | -0.17(-1.39%) |
Jul 10, 2019 | 11.93 | 12.03 | 11.85 | 11.98 | 1,325,140 | +0.08(+0.70%) |
Jul 09, 2019 | 11.83 | 11.91 | 11.75 | 11.90 | 879,533 | +0.06(+0.49%) |
Jul 08, 2019 | 11.83 | 11.88 | 11.80 | 11.84 | 1,025,946 | -0.02(-0.14%) |
Jul 05, 2019 | 11.73 | 11.90 | 11.62 | 11.86 | 916,139 | +0.04(+0.35%) |
Jul 03, 2019 | 11.80 | 11.90 | 11.78 | 11.82 | 742,024 | +0.03(+0.21%) |
Jul 02, 2019 | 11.66 | 11.87 | 11.62 | 11.79 | 1,234,330 | +0.17(+1.43%) |
Jul 01, 2019 | 11.74 | 11.75 | 11.44 | 11.62 | 1,390,082 | -0.06(-0.50%) |
Jun 28, 2019 | 11.43 | 11.76 | 11.43 | 11.68 | 4,056,793 | +0.28(+2.49%) |
Jun 27, 2019 | 11.28 | 11.47 | 11.28 | 11.40 | 2,255,574 | +0.18(+1.56%) |
Jun 26, 2019 | 11.76 | 11.76 | 11.22 | 11.22 | 2,863,826 | -0.55(-4.64%) |
Jun 25, 2019 | 11.90 | 11.99 | 11.77 | 11.77 | 1,043,685 | -0.13(-1.11%) |
Jun 24, 2019 | 12.17 | 12.17 | 11.90 | 11.90 | 833,928 | -0.22(-1.84%) |
Jun 21, 2019 | 12.28 | 12.28 | 12.08 | 12.13 | 1,821,851 | -0.21(-1.68%) |
Jun 20, 2019 | 12.43 | 12.43 | 12.30 | 12.33 | 1,261,236 | +0.00(+0.00%) |
Jun 19, 2019 | 12.22 | 12.36 | 12.17 | 12.33 | 1,167,842 | +0.09(+0.74%) |
Jun 18, 2019 | 12.50 | 12.51 | 12.22 | 12.24 | 1,511,341 | -0.17(-1.33%) |
Jun 17, 2019 | 12.23 | 12.41 | 12.22 | 12.41 | 1,726,372 | +0.19(+1.56%) |
Jun 14, 2019 | 12.25 | 12.30 | 12.20 | 12.22 | 900,475 | -0.04(-0.34%) |
Jun 13, 2019 | 12.17 | 12.28 | 12.13 | 12.26 | 1,332,613 | +0.12(+0.95%) |
Jun 12, 2019 | 12.09 | 12.23 | 12.04 | 12.14 | 1,803,166 | +0.07(+0.55%) |
Jun 11, 2019 | 12.13 | 12.14 | 11.96 | 12.08 | 1,546,328 | -0.02(-0.14%) |
Jun 10, 2019 | 12.17 | 12.18 | 12.00 | 12.09 | 1,069,121 | -0.05(-0.41%) |
Jun 07, 2019 | 12.14 | 12.23 | 12.09 | 12.14 | 1,112,487 | +0.06(+0.48%) |
Jun 06, 2019 | 12.02 | 12.11 | 11.94 | 12.09 | 1,287,349 | +0.12(+0.97%) |
Jun 05, 2019 | 11.84 | 11.99 | 11.79 | 11.97 | 888,628 | +0.17(+1.47%) |
Jun 04, 2019 | 11.71 | 11.80 | 11.63 | 11.80 | 940,007 | +0.12(+1.06%) |