Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.41 | 10.56 | 10.33 | 10.56 | 1,639 | +0.09(+0.86%) |
May 28, 2020 | 10.61 | 10.61 | 10.47 | 10.47 | 471 | -0.02(-0.22%) |
May 27, 2020 | 10.48 | 10.77 | 10.48 | 10.50 | 4,768 | +0.42(+4.19%) |
May 26, 2020 | 10.23 | 10.23 | 10.07 | 10.07 | 926 | +0.23(+2.36%) |
May 22, 2020 | 9.842 | 9.842 | 9.842 | 9.842 | 409 | +0.07(+0.67%) |
May 21, 2020 | 9.776 | 9.776 | 9.776 | 9.776 | 45 | -0.08(-0.84%) |
May 20, 2020 | 9.849 | 9.859 | 9.805 | 9.859 | 3,702 | +0.21(+2.17%) |
May 19, 2020 | 9.635 | 9.649 | 9.635 | 9.649 | 1,779 | -0.25(-2.48%) |
May 18, 2020 | 9.952 | 9.952 | 9.895 | 9.895 | 1,258 | +0.53(+5.66%) |
May 15, 2020 | 9.225 | 9.365 | 9.225 | 9.365 | 819 | +0.15(+1.68%) |
May 14, 2020 | 9.159 | 9.210 | 9.159 | 9.210 | 865 | +0.04(+0.49%) |
May 13, 2020 | 9.094 | 9.165 | 9.094 | 9.165 | 725 | -0.34(-3.63%) |
May 12, 2020 | 9.510 | 9.510 | 9.510 | 9.510 | 217 | -0.25(-2.53%) |
May 11, 2020 | 9.627 | 9.776 | 9.549 | 9.757 | 2,800 | -0.08(-0.81%) |
May 08, 2020 | 9.732 | 9.837 | 9.732 | 9.837 | 1,639 | +0.58(+6.30%) |
May 07, 2020 | 9.259 | 9.259 | 9.254 | 9.254 | 520 | -0.01(-0.07%) |
May 06, 2020 | 9.332 | 9.332 | 9.260 | 9.260 | 5,555 | -0.12(-1.32%) |
May 05, 2020 | 9.522 | 9.522 | 9.383 | 9.383 | 6,715 | +0.10(+1.09%) |
May 04, 2020 | 9.191 | 9.282 | 9.165 | 9.282 | 1,943 | +0.07(+0.78%) |
May 01, 2020 | 9.472 | 9.520 | 9.210 | 9.210 | 2,869 | -0.50(-5.12%) |
Apr 30, 2020 | 9.732 | 9.761 | 9.707 | 9.707 | 4,333 | -0.30(-3.00%) |
Apr 29, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 1,221 | +0.16(+1.58%) |
Apr 28, 2020 | 9.952 | 9.952 | 9.851 | 9.851 | 2,746 | +0.07(+0.69%) |
Apr 27, 2020 | 9.761 | 9.784 | 9.761 | 9.784 | 2,025 | +0.34(+3.58%) |
Apr 24, 2020 | 9.281 | 9.457 | 9.281 | 9.446 | 4,099 | +0.26(+2.79%) |
Apr 23, 2020 | 9.398 | 9.410 | 9.190 | 9.190 | 3,956 | -0.15(-1.58%) |
Apr 22, 2020 | 9.227 | 9.337 | 9.227 | 9.337 | 4,452 | +0.25(+2.80%) |
Apr 21, 2020 | 9.082 | 9.082 | 9.082 | 9.082 | 836 | -0.57(-5.93%) |
Apr 20, 2020 | 9.883 | 9.940 | 9.655 | 9.655 | 23,762 | -0.38(-3.79%) |
Apr 17, 2020 | 10.42 | 10.42 | 9.813 | 10.04 | 16,399 | +0.39(+4.01%) |
Apr 16, 2020 | 9.488 | 9.649 | 9.430 | 9.649 | 11,877 | +0.17(+1.84%) |
Apr 15, 2020 | 9.359 | 9.514 | 9.359 | 9.475 | 7,539 | -0.38(-3.81%) |
Apr 14, 2020 | 9.637 | 9.850 | 9.637 | 9.850 | 14,455 | +0.75(+8.19%) |
Apr 13, 2020 | 9.069 | 9.178 | 8.969 | 9.105 | 30,928 | -0.21(-2.21%) |
Apr 09, 2020 | 9.479 | 9.505 | 9.308 | 9.311 | 68,466 | +0.27(+2.99%) |
Apr 08, 2020 | 8.669 | 9.041 | 8.669 | 9.041 | 9,765 | +0.39(+4.53%) |
Apr 07, 2020 | 9.074 | 9.086 | 8.625 | 8.649 | 10,528 | -0.04(-0.48%) |
Apr 06, 2020 | 9.120 | 9.120 | 8.432 | 8.691 | 31,166 | +0.83(+10.57%) |
Apr 03, 2020 | 7.844 | 7.860 | 7.743 | 7.860 | 9,429 | +0.02(+0.31%) |
Apr 02, 2020 | 7.669 | 7.835 | 7.649 | 7.835 | 11,372 | +0.34(+4.47%) |
Apr 01, 2020 | 7.791 | 7.791 | 7.483 | 7.500 | 5,219 | -0.55(-6.86%) |
Mar 31, 2020 | 8.099 | 8.099 | 8.052 | 8.052 | 6,317 | -0.32(-3.84%) |
Mar 30, 2020 | 8.083 | 8.373 | 8.083 | 8.373 | 2,086 | +0.55(+6.99%) |
Mar 27, 2020 | 7.766 | 7.944 | 7.766 | 7.827 | 4,509 | -0.28(-3.49%) |
Mar 26, 2020 | 7.756 | 8.110 | 7.756 | 8.110 | 4,009 | +0.83(+11.33%) |
Mar 25, 2020 | 7.415 | 7.659 | 7.284 | 7.284 | 8,285 | +0.31(+4.44%) |
Mar 24, 2020 | 6.782 | 6.975 | 6.650 | 6.975 | 19,747 | +0.88(+14.46%) |
Mar 23, 2020 | 6.081 | 6.093 | 5.927 | 6.093 | 46,443 | -0.29(-4.58%) |
Mar 20, 2020 | 7.228 | 7.264 | 6.386 | 6.386 | 5,762 | -0.82(-11.44%) |
Mar 19, 2020 | 7.233 | 7.394 | 6.979 | 7.211 | 4,259 | -0.07(-0.94%) |
Mar 18, 2020 | 7.515 | 7.515 | 6.786 | 7.279 | 37,561 | -0.83(-10.21%) |
Mar 17, 2020 | 7.748 | 8.261 | 7.744 | 8.107 | 12,376 | +0.68(+9.15%) |
Mar 16, 2020 | 7.296 | 8.090 | 7.296 | 7.427 | 51,147 | -1.46(-16.42%) |
Mar 13, 2020 | 8.544 | 8.886 | 8.205 | 8.886 | 6,996 | +0.95(+11.95%) |
Mar 12, 2020 | 8.523 | 8.829 | 7.938 | 7.938 | 11,363 | -2.06(-20.62%) |
Mar 11, 2020 | 11.18 | 11.18 | 9.884 | 10.000 | 6,729 | -1.00(-9.09%) |
Mar 10, 2020 | 10.25 | 11.00 | 10.25 | 11.00 | 22,538 | +0.63(+6.08%) |
Mar 09, 2020 | 10.09 | 10.56 | 10.09 | 10.37 | 6,544 | -1.37(-11.69%) |
Mar 06, 2020 | 11.40 | 11.74 | 11.40 | 11.74 | 1,234 | -0.30(-2.49%) |
Mar 05, 2020 | 12.25 | 12.25 | 12.04 | 12.04 | 19,751 | -0.69(-5.43%) |
Mar 04, 2020 | 12.08 | 12.73 | 12.08 | 12.73 | 2,815 | +0.99(+8.42%) |
Mar 03, 2020 | 12.08 | 12.14 | 11.74 | 11.74 | 6,219 | -0.26(-2.15%) |
Mar 02, 2020 | 11.59 | 12.00 | 11.41 | 12.00 | 152,359 | +1.12(+10.24%) |
Feb 28, 2020 | 10.33 | 10.93 | 10.32 | 10.89 | 20,579 | -0.55(-4.78%) |
Feb 27, 2020 | 12.10 | 12.12 | 11.43 | 11.43 | 4,362 | -1.00(-8.04%) |
Feb 26, 2020 | 12.51 | 12.51 | 12.43 | 12.43 | 2,049 | -0.18(-1.44%) |
Feb 25, 2020 | 12.88 | 12.89 | 12.62 | 12.62 | 12,734 | -0.65(-4.89%) |
Feb 24, 2020 | 13.37 | 13.55 | 13.26 | 13.26 | 6,955 | -0.84(-5.96%) |
Feb 21, 2020 | 14.11 | 14.11 | 14.11 | 14.11 | 411 | -0.11(-0.78%) |
Feb 20, 2020 | 14.10 | 14.22 | 14.10 | 14.22 | 1,465 | +0.02(+0.14%) |
Feb 19, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 1,728 | +0.15(+1.04%) |
Feb 18, 2020 | 14.16 | 14.16 | 14.05 | 14.05 | 695 | -0.09(-0.61%) |
Feb 14, 2020 | 14.12 | 14.14 | 14.10 | 14.14 | 4,115 | +0.05(+0.35%) |
Feb 13, 2020 | 13.86 | 14.09 | 13.86 | 14.09 | 3,062 | +0.10(+0.74%) |
Feb 12, 2020 | 13.96 | 13.98 | 13.96 | 13.98 | 1,518 | +0.06(+0.44%) |
Feb 11, 2020 | 13.95 | 13.95 | 13.92 | 13.92 | 1,066 | +0.00(+0.00%) |
Feb 10, 2020 | 13.85 | 13.92 | 13.85 | 13.92 | 2,560 | +0.17(+1.25%) |
Feb 07, 2020 | 13.81 | 13.81 | 13.75 | 13.75 | 411 | -0.09(-0.67%) |
Feb 06, 2020 | 13.95 | 13.95 | 13.84 | 13.84 | 1,996 | +0.11(+0.80%) |
Feb 05, 2020 | 13.79 | 13.79 | 13.73 | 13.73 | 5,054 | -0.11(-0.82%) |
Feb 04, 2020 | 14.04 | 14.06 | 13.85 | 13.85 | 8,988 | +0.36(+2.66%) |
Feb 03, 2020 | 13.61 | 13.61 | 13.47 | 13.49 | 11,190 | +0.32(+2.40%) |
Jan 31, 2020 | 13.39 | 13.39 | 13.17 | 13.17 | 1,646 | -0.32(-2.37%) |
Jan 30, 2020 | 13.34 | 13.49 | 13.34 | 13.49 | 1,650 | +0.27(+2.01%) |
Jan 29, 2020 | 13.22 | 13.22 | 13.22 | 13.22 | 419 | -0.09(-0.64%) |
Jan 28, 2020 | 13.27 | 13.31 | 13.27 | 13.31 | 2,177 | +0.12(+0.88%) |
Jan 27, 2020 | 13.01 | 13.26 | 13.01 | 13.19 | 9,400 | -0.23(-1.72%) |
Jan 24, 2020 | 13.56 | 13.56 | 13.34 | 13.42 | 5,762 | -0.22(-1.62%) |
Jan 23, 2020 | 13.64 | 13.64 | 13.64 | 13.64 | 4,268 | -0.08(-0.59%) |
Jan 22, 2020 | 13.74 | 13.74 | 13.72 | 13.73 | 2,790 | +0.07(+0.49%) |
Jan 21, 2020 | 13.52 | 13.66 | 13.51 | 13.66 | 3,889 | +0.07(+0.49%) |
Jan 17, 2020 | 13.57 | 13.59 | 13.57 | 13.59 | 1,234 | +0.08(+0.61%) |
Jan 16, 2020 | 13.51 | 13.51 | 13.51 | 13.51 | 1,671 | +0.12(+0.88%) |
Jan 15, 2020 | 13.41 | 13.42 | 13.38 | 13.39 | 6,548 | +0.12(+0.93%) |
Jan 14, 2020 | 13.28 | 13.28 | 13.27 | 13.27 | 2,658 | +0.07(+0.50%) |
Jan 13, 2020 | 13.04 | 13.20 | 13.04 | 13.20 | 18,714 | +0.28(+2.20%) |
Jan 10, 2020 | 12.92 | 12.92 | 12.92 | 12.92 | 823 | -0.04(-0.29%) |
Jan 09, 2020 | 12.96 | 12.96 | 12.96 | 12.96 | 954 | +0.06(+0.47%) |
Jan 08, 2020 | 12.93 | 12.96 | 12.90 | 12.90 | 7,404 | +0.15(+1.18%) |
Jan 07, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 69 | -0.12(-0.93%) |
Jan 06, 2020 | 12.84 | 12.86 | 12.84 | 12.86 | 884 | +0.05(+0.42%) |
Jan 03, 2020 | 12.81 | 12.81 | 12.81 | 12.81 | 2,057 | -0.04(-0.34%) |
Jan 02, 2020 | 12.83 | 12.85 | 12.78 | 12.85 | 3,980 | -0.09(-0.71%) |
Dec 31, 2019 | 12.95 | 12.95 | 12.95 | 12.95 | 411 | +0.05(+0.42%) |
Dec 30, 2019 | 12.89 | 12.89 | 12.89 | 12.89 | 448 | -0.17(-1.30%) |
Dec 27, 2019 | 13.04 | 13.06 | 13.04 | 13.06 | 2,881 | +0.10(+0.81%) |
Dec 26, 2019 | 13.00 | 13.00 | 12.95 | 12.96 | 2,679 | +0.01(+0.10%) |
Dec 24, 2019 | 12.95 | 12.95 | 12.95 | 12.95 | 411 | +0.03(+0.21%) |
Dec 23, 2019 | 12.92 | 12.92 | 12.92 | 12.92 | 2,549 | -0.09(-0.68%) |
Dec 20, 2019 | 12.96 | 13.01 | 12.96 | 13.01 | 1,237 | +0.20(+1.56%) |
Dec 19, 2019 | 12.41 | 12.87 | 12.41 | 12.81 | 23,671 | +0.07(+0.55%) |
Dec 18, 2019 | 12.74 | 12.74 | 12.74 | 12.74 | 420 | +0.08(+0.63%) |
Dec 17, 2019 | 12.66 | 12.66 | 12.66 | 12.66 | 697 | -0.03(-0.22%) |
Dec 16, 2019 | 12.69 | 12.69 | 12.69 | 12.69 | 643 | +0.14(+1.13%) |
Dec 13, 2019 | 12.45 | 12.54 | 12.42 | 12.54 | 8,661 | +0.05(+0.39%) |
Dec 12, 2019 | 12.49 | 12.51 | 12.49 | 12.49 | 6,116 | +0.08(+0.62%) |
Dec 11, 2019 | 12.42 | 12.42 | 12.42 | 12.42 | 556 | +0.09(+0.73%) |
Dec 10, 2019 | 12.39 | 12.39 | 12.33 | 12.33 | 1,658 | -0.07(-0.57%) |
Dec 09, 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 70 | +0.04(+0.35%) |
Dec 06, 2019 | 12.36 | 12.36 | 12.36 | 12.36 | 412 | +0.10(+0.83%) |
Dec 05, 2019 | 12.18 | 12.25 | 12.18 | 12.25 | 416 | +0.08(+0.63%) |
Dec 04, 2019 | 12.13 | 12.19 | 12.11 | 12.18 | 9,156 | +0.19(+1.62%) |
Dec 03, 2019 | 11.94 | 11.98 | 11.93 | 11.98 | 1,926 | -0.10(-0.82%) |
Dec 02, 2019 | 12.08 | 12.08 | 12.08 | 12.08 | 12 | +0.02(+0.13%) |
Nov 29, 2019 | 12.14 | 12.14 | 12.07 | 12.07 | 1,649 | -0.05(-0.37%) |
Nov 27, 2019 | 12.11 | 12.11 | 12.11 | 12.11 | 1,237 | +0.08(+0.67%) |
Nov 26, 2019 | 12.03 | 12.03 | 12.03 | 12.03 | 796 | +0.17(+1.43%) |
Nov 25, 2019 | 11.84 | 11.86 | 11.83 | 11.86 | 3,361 | +0.12(+1.01%) |
Nov 22, 2019 | 11.74 | 11.74 | 11.74 | 11.74 | 412 | +0.01(+0.09%) |
Nov 21, 2019 | 11.78 | 11.78 | 11.73 | 11.73 | 626 | -0.15(-1.23%) |
Nov 20, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 16 | -0.01(-0.07%) |
Nov 19, 2019 | 11.94 | 11.94 | 11.88 | 11.89 | 2,627 | -0.04(-0.30%) |
Nov 18, 2019 | 11.94 | 11.94 | 11.92 | 11.92 | 53,996 | +0.09(+0.77%) |
Nov 15, 2019 | 11.81 | 11.83 | 11.81 | 11.83 | 824 | +0.07(+0.60%) |
Nov 14, 2019 | 11.72 | 11.77 | 11.72 | 11.76 | 65,025 | +0.02(+0.16%) |
Nov 13, 2019 | 11.74 | 11.74 | 11.74 | 11.74 | 441 | +0.12(+1.00%) |
Nov 12, 2019 | 11.63 | 11.63 | 11.63 | 11.63 | 461 | -0.00(-0.02%) |
Nov 11, 2019 | 11.61 | 11.63 | 11.61 | 11.63 | 412 | -0.04(-0.32%) |
Nov 08, 2019 | 11.61 | 11.66 | 11.61 | 11.66 | 2,474 | +0.03(+0.30%) |
Nov 07, 2019 | 11.63 | 11.63 | 11.63 | 11.63 | 94 | -0.06(-0.52%) |
Nov 06, 2019 | 11.61 | 11.69 | 11.60 | 11.69 | 1,901 | +0.10(+0.85%) |
Nov 05, 2019 | 11.61 | 11.61 | 11.59 | 11.59 | 1,324 | +0.01(+0.11%) |
Nov 04, 2019 | 11.74 | 11.74 | 11.58 | 11.58 | 1,967 | -0.14(-1.24%) |
Nov 01, 2019 | 11.75 | 11.75 | 11.72 | 11.72 | 1,649 | +0.08(+0.72%) |
Oct 31, 2019 | 11.61 | 11.64 | 11.61 | 11.64 | 3,361 | -0.12(-1.01%) |
Oct 30, 2019 | 11.64 | 11.76 | 11.64 | 11.76 | 8,422 | +0.10(+0.84%) |
Oct 29, 2019 | 11.66 | 11.66 | 11.66 | 11.66 | 391 | +0.01(+0.09%) |
Oct 28, 2019 | 11.65 | 11.65 | 11.65 | 11.65 | 243 | -0.09(-0.78%) |
Oct 25, 2019 | 11.71 | 11.76 | 11.71 | 11.74 | 2,887 | -0.03(-0.26%) |
Oct 24, 2019 | 11.77 | 11.77 | 11.77 | 11.77 | 296 | +0.08(+0.71%) |
Oct 23, 2019 | 11.67 | 11.69 | 11.67 | 11.69 | 428 | +0.06(+0.50%) |
Oct 22, 2019 | 11.62 | 11.67 | 11.62 | 11.63 | 952 | -0.00(-0.03%) |
Oct 21, 2019 | 11.62 | 11.64 | 11.57 | 11.64 | 4,714 | +0.06(+0.49%) |
Oct 18, 2019 | 11.58 | 11.58 | 11.58 | 11.58 | 412 | +0.07(+0.62%) |
Oct 17, 2019 | 11.51 | 11.51 | 11.51 | 11.51 | 1,377 | +0.11(+1.00%) |
Oct 16, 2019 | 11.33 | 11.39 | 11.33 | 11.39 | 2,045 | +0.04(+0.33%) |
Oct 15, 2019 | 11.33 | 11.36 | 11.33 | 11.36 | 3,637 | -0.01(-0.07%) |
Oct 14, 2019 | 11.36 | 11.36 | 11.36 | 11.36 | 321 | -0.05(-0.46%) |
Oct 11, 2019 | 11.48 | 11.48 | 11.42 | 11.42 | 4,537 | +0.12(+1.02%) |
Oct 10, 2019 | 11.30 | 11.30 | 11.30 | 11.30 | 16 | +0.07(+0.61%) |
Oct 09, 2019 | 11.23 | 11.23 | 11.23 | 11.23 | 160 | +0.15(+1.34%) |
Oct 08, 2019 | 11.08 | 11.08 | 11.08 | 11.08 | 8 | -0.29(-2.51%) |
Oct 07, 2019 | 11.37 | 11.37 | 11.37 | 11.37 | 2,161 | -0.12(-1.00%) |
Oct 04, 2019 | 11.40 | 11.48 | 11.40 | 11.48 | 2,474 | +0.31(+2.75%) |
Oct 03, 2019 | 11.20 | 11.20 | 11.17 | 11.18 | 17,100 | +0.14(+1.26%) |
Oct 02, 2019 | 11.04 | 11.04 | 11.04 | 11.04 | 796 | -0.47(-4.04%) |
Oct 01, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 218 | -0.10(-0.89%) |
Sep 30, 2019 | 11.66 | 11.66 | 11.61 | 11.61 | 53,257 | +0.16(+1.36%) |
Sep 27, 2019 | 11.56 | 11.56 | 11.36 | 11.45 | 4,949 | -0.06(-0.52%) |
Sep 26, 2019 | 11.47 | 11.51 | 11.47 | 11.51 | 424 | +0.12(+1.09%) |
Sep 25, 2019 | 11.39 | 11.39 | 11.39 | 11.39 | 24 | +0.14(+1.21%) |
Sep 24, 2019 | 11.39 | 11.39 | 11.25 | 11.25 | 3,400 | -0.02(-0.19%) |
Sep 23, 2019 | 11.21 | 11.30 | 11.21 | 11.27 | 6,483 | +0.04(+0.39%) |
Sep 20, 2019 | 11.35 | 11.35 | 11.23 | 11.23 | 1,652 | -0.06(-0.55%) |
Sep 19, 2019 | 11.34 | 11.34 | 11.29 | 11.29 | 677 | -0.02(-0.15%) |
Sep 18, 2019 | 11.33 | 11.33 | 11.16 | 11.31 | 3,103 | -0.01(-0.10%) |
Sep 17, 2019 | 11.30 | 11.32 | 11.30 | 11.32 | 533 | +0.07(+0.63%) |
Sep 16, 2019 | 11.33 | 11.33 | 11.25 | 11.25 | 1,111 | -0.22(-1.93%) |
Sep 13, 2019 | 11.65 | 11.65 | 11.47 | 11.47 | 2,066 | -0.13(-1.16%) |
Sep 12, 2019 | 11.64 | 11.64 | 11.60 | 11.60 | 3,177 | +0.10(+0.90%) |
Sep 11, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 115 | +0.16(+1.42%) |
Sep 10, 2019 | 11.34 | 11.34 | 11.34 | 11.34 | 8 | -0.12(-1.07%) |
Sep 09, 2019 | 11.45 | 11.46 | 11.45 | 11.46 | 2,020 | +0.04(+0.36%) |
Sep 06, 2019 | 11.40 | 11.43 | 11.40 | 11.42 | 1,652 | +0.08(+0.67%) |
Sep 05, 2019 | 11.40 | 11.40 | 11.34 | 11.34 | 876 | +0.08(+0.73%) |
Sep 04, 2019 | 10.96 | 11.26 | 10.96 | 11.26 | 2,541 | +0.26(+2.40%) |
Sep 03, 2019 | 10.82 | 11.02 | 10.79 | 11.00 | 1,917 | +0.03(+0.24%) |
Aug 30, 2019 | 11.06 | 11.06 | 10.95 | 10.97 | 1,239 | +0.00(+0.01%) |
Aug 29, 2019 | 11.00 | 11.00 | 10.93 | 10.97 | 3,061 | +0.08(+0.76%) |
Aug 28, 2019 | 10.71 | 10.89 | 10.71 | 10.89 | 7,871 | +0.21(+1.99%) |
Aug 27, 2019 | 10.79 | 10.79 | 10.67 | 10.68 | 3,309 | -0.10(-0.93%) |
Aug 26, 2019 | 10.59 | 10.78 | 10.59 | 10.78 | 3,512 | +0.27(+2.57%) |
Aug 23, 2019 | 10.88 | 10.88 | 10.51 | 10.51 | 2,066 | -0.59(-5.30%) |
Aug 22, 2019 | 11.07 | 11.11 | 11.07 | 11.09 | 4,875 | +0.10(+0.88%) |
Aug 21, 2019 | 10.98 | 11.00 | 10.98 | 11.00 | 921 | +0.12(+1.14%) |
Aug 20, 2019 | 10.95 | 10.95 | 10.87 | 10.87 | 5,941 | -0.22(-1.96%) |
Aug 19, 2019 | 11.02 | 11.09 | 11.02 | 11.09 | 4,941 | +0.24(+2.18%) |
Aug 16, 2019 | 10.74 | 10.85 | 10.73 | 10.85 | 3,305 | +0.28(+2.64%) |
Aug 15, 2019 | 10.54 | 10.59 | 10.47 | 10.58 | 4,355 | +0.07(+0.63%) |
Aug 14, 2019 | 10.71 | 10.75 | 10.49 | 10.51 | 6,718 | -0.41(-3.79%) |
Aug 13, 2019 | 11.00 | 11.07 | 10.90 | 10.92 | 3,309 | +0.19(+1.77%) |
Aug 12, 2019 | 10.68 | 10.75 | 10.67 | 10.73 | 4,929 | -0.17(-1.59%) |
Aug 09, 2019 | 10.98 | 10.98 | 10.76 | 10.91 | 42,973 | -0.16(-1.46%) |
Aug 08, 2019 | 10.94 | 11.13 | 10.76 | 11.07 | 2,429 | +0.28(+2.61%) |
Aug 07, 2019 | 10.51 | 10.79 | 10.51 | 10.79 | 7,264 | +0.20(+1.91%) |
Aug 06, 2019 | 10.43 | 10.58 | 10.43 | 10.58 | 1,801 | +0.22(+2.12%) |
Aug 05, 2019 | 10.77 | 10.77 | 10.36 | 10.36 | 2,524 | -0.55(-5.01%) |
Aug 02, 2019 | 10.96 | 11.00 | 10.86 | 10.91 | 5,784 | -0.08(-0.70%) |
Aug 01, 2019 | 11.43 | 11.46 | 10.99 | 10.99 | 9,648 | -0.24(-2.09%) |
Jul 31, 2019 | 11.52 | 11.52 | 11.16 | 11.22 | 11,433 | -0.30(-2.56%) |
Jul 30, 2019 | 11.53 | 11.60 | 11.52 | 11.52 | 5,268 | -0.01(-0.11%) |
Jul 29, 2019 | 11.48 | 11.53 | 11.47 | 11.53 | 6,450 | +0.09(+0.77%) |
Jul 26, 2019 | 11.25 | 11.45 | 11.25 | 11.44 | 17,354 | +0.20(+1.79%) |
Jul 25, 2019 | 11.28 | 11.29 | 11.21 | 11.24 | 6,685 | -0.08(-0.73%) |
Jul 24, 2019 | 11.40 | 11.40 | 11.28 | 11.32 | 6,222 | -0.07(-0.62%) |
Jul 23, 2019 | 11.38 | 11.43 | 11.34 | 11.39 | 5,805 | +0.23(+2.04%) |
Jul 22, 2019 | 11.28 | 11.28 | 11.16 | 11.17 | 9,536 | -0.11(-1.02%) |
Jul 19, 2019 | 11.49 | 11.49 | 11.28 | 11.28 | 5,371 | -0.08(-0.68%) |
Jul 18, 2019 | 11.23 | 11.42 | 11.23 | 11.36 | 26,598 | +0.12(+1.11%) |
Jul 17, 2019 | 11.28 | 11.28 | 11.23 | 11.23 | 6,206 | -0.08(-0.74%) |
Jul 16, 2019 | 11.28 | 11.32 | 11.26 | 11.32 | 10,388 | +0.02(+0.15%) |
Jul 15, 2019 | 11.28 | 11.30 | 11.28 | 11.30 | 9,846 | +0.04(+0.37%) |
Jul 12, 2019 | 11.24 | 11.26 | 11.24 | 11.26 | 413 | +0.16(+1.46%) |
Jul 11, 2019 | 11.09 | 11.10 | 11.09 | 11.10 | 417 | -0.01(-0.06%) |
Jul 10, 2019 | 11.07 | 11.12 | 11.07 | 11.10 | 1,351 | +0.13(+1.19%) |
Jul 09, 2019 | 10.89 | 10.97 | 10.89 | 10.97 | 735 | -0.16(-1.41%) |
Jul 08, 2019 | 11.14 | 11.14 | 11.07 | 11.13 | 1,285 | +0.03(+0.24%) |
Jul 05, 2019 | 10.93 | 11.10 | 10.92 | 11.10 | 11,156 | -0.11(-1.01%) |
Jul 03, 2019 | 11.13 | 11.22 | 11.13 | 11.22 | 4,958 | +0.29(+2.63%) |
Jul 02, 2019 | 10.88 | 10.93 | 10.88 | 10.93 | 1,495 | +0.08(+0.73%) |
Jul 01, 2019 | 10.76 | 10.91 | 10.76 | 10.85 | 18,024 | +0.11(+1.04%) |
Jun 28, 2019 | 10.79 | 10.79 | 10.72 | 10.74 | 5,784 | +0.04(+0.34%) |
Jun 27, 2019 | 10.63 | 10.70 | 10.63 | 10.70 | 6,590 | +0.07(+0.67%) |
Jun 26, 2019 | 10.67 | 10.67 | 10.63 | 10.63 | 413 | -0.19(-1.73%) |
Jun 25, 2019 | 10.97 | 10.97 | 10.82 | 10.82 | 2,743 | -0.10(-0.92%) |
Jun 24, 2019 | 10.90 | 10.95 | 10.90 | 10.92 | 1,920 | +0.01(+0.11%) |
Jun 21, 2019 | 10.92 | 10.92 | 10.91 | 10.91 | 6,223 | -0.09(-0.81%) |
Jun 20, 2019 | 10.96 | 11.00 | 10.96 | 11.00 | 862 | +0.20(+1.88%) |
Jun 19, 2019 | 10.64 | 10.79 | 10.63 | 10.79 | 4,650 | +0.06(+0.56%) |
Jun 18, 2019 | 10.73 | 10.73 | 10.73 | 10.73 | 161 | -0.02(-0.16%) |
Jun 17, 2019 | 10.73 | 10.77 | 10.73 | 10.75 | 13,492 | -0.06(-0.60%) |
Jun 14, 2019 | 10.77 | 10.82 | 10.77 | 10.82 | 414 | +0.04(+0.41%) |
Jun 13, 2019 | 10.77 | 10.77 | 10.77 | 10.77 | 829 | +0.09(+0.84%) |
Jun 12, 2019 | 10.71 | 10.71 | 10.68 | 10.68 | 3,530 | -0.08(-0.73%) |
Jun 11, 2019 | 10.75 | 10.76 | 10.75 | 10.76 | 1,995 | +0.08(+0.72%) |
Jun 10, 2019 | 10.74 | 10.74 | 10.64 | 10.68 | 15,118 | +0.00(+0.03%) |
Jun 07, 2019 | 10.69 | 10.71 | 10.68 | 10.68 | 1,659 | +0.18(+1.67%) |
Jun 06, 2019 | 10.42 | 10.51 | 10.42 | 10.51 | 945 | +0.15(+1.42%) |
Jun 05, 2019 | 10.21 | 10.36 | 10.21 | 10.36 | 858 | +0.23(+2.30%) |
Jun 04, 2019 | 9.991 | 10.12 | 9.991 | 10.12 | 1,941 | +0.30(+3.08%) |