Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.521 | 9.564 | 9.093 | 9.256 | 86,424 | -0.35(-3.65%) |
Jul 30, 2020 | 9.076 | 9.641 | 9.076 | 9.607 | 86,451 | +0.39(+4.28%) |
Jul 29, 2020 | 9.410 | 9.410 | 9.042 | 9.213 | 145,105 | +0.27(+2.97%) |
Jul 28, 2020 | 9.025 | 9.080 | 8.931 | 8.948 | 60,168 | -0.08(-0.85%) |
Jul 27, 2020 | 9.102 | 9.162 | 8.956 | 9.025 | 65,766 | -0.17(-1.86%) |
Jul 24, 2020 | 9.282 | 9.359 | 9.102 | 9.196 | 50,336 | -0.04(-0.46%) |
Jul 23, 2020 | 9.247 | 9.367 | 9.157 | 9.239 | 59,649 | -0.01(-0.09%) |
Jul 22, 2020 | 9.427 | 9.427 | 9.182 | 9.247 | 41,536 | -0.21(-2.26%) |
Jul 21, 2020 | 9.247 | 9.496 | 9.247 | 9.461 | 64,451 | +0.33(+3.56%) |
Jul 20, 2020 | 9.247 | 9.290 | 9.071 | 9.136 | 41,885 | -0.18(-1.93%) |
Jul 17, 2020 | 9.350 | 9.496 | 9.282 | 9.316 | 58,745 | -0.09(-1.00%) |
Jul 16, 2020 | 9.461 | 9.573 | 9.316 | 9.410 | 63,512 | -0.12(-1.26%) |
Jul 15, 2020 | 9.342 | 9.705 | 9.324 | 9.530 | 109,499 | +0.41(+4.51%) |
Jul 14, 2020 | 9.230 | 9.307 | 8.999 | 9.119 | 61,050 | -0.09(-1.02%) |
Jul 13, 2020 | 9.230 | 9.384 | 8.991 | 9.213 | 85,670 | +0.11(+1.22%) |
Jul 10, 2020 | 8.862 | 9.136 | 8.862 | 9.102 | 91,446 | +0.24(+2.71%) |
Jul 09, 2020 | 9.299 | 9.299 | 8.776 | 8.862 | 76,949 | -0.39(-4.17%) |
Jul 08, 2020 | 9.290 | 9.427 | 9.093 | 9.247 | 70,320 | -0.05(-0.55%) |
Jul 07, 2020 | 9.496 | 9.539 | 9.290 | 9.299 | 59,919 | -0.33(-3.38%) |
Jul 06, 2020 | 10.04 | 10.10 | 9.573 | 9.624 | 65,595 | -0.19(-1.92%) |
Jul 02, 2020 | 10.04 | 10.29 | 9.761 | 9.812 | 70,774 | +0.04(+0.44%) |
Jul 01, 2020 | 10.14 | 10.15 | 9.761 | 9.770 | 87,852 | -0.39(-3.79%) |
Jun 30, 2020 | 10.01 | 10.19 | 9.795 | 10.15 | 189,004 | +0.07(+0.68%) |
Jun 29, 2020 | 10.00 | 10.31 | 9.812 | 10.09 | 104,013 | +0.27(+2.70%) |
Jun 26, 2020 | 9.864 | 10.09 | 9.539 | 9.821 | 271,069 | +0.02(+0.17%) |
Jun 25, 2020 | 9.650 | 10.00 | 9.513 | 9.804 | 105,997 | +0.04(+0.44%) |
Jun 24, 2020 | 9.958 | 9.958 | 9.744 | 9.761 | 67,430 | -0.37(-3.63%) |
Jun 23, 2020 | 10.30 | 10.41 | 10.10 | 10.13 | 79,145 | -0.15(-1.50%) |
Jun 22, 2020 | 10.04 | 10.30 | 9.932 | 10.28 | 68,560 | +0.09(+0.84%) |
Jun 19, 2020 | 10.05 | 10.32 | 9.847 | 10.20 | 199,360 | +0.22(+2.23%) |
Jun 18, 2020 | 9.847 | 10.17 | 9.804 | 9.975 | 43,205 | -0.02(-0.17%) |
Jun 17, 2020 | 10.68 | 10.68 | 9.967 | 9.992 | 56,849 | -0.30(-2.91%) |
Jun 16, 2020 | 10.28 | 10.44 | 10.00 | 10.29 | 166,850 | +0.40(+4.07%) |
Jun 15, 2020 | 9.633 | 9.941 | 9.461 | 9.890 | 102,409 | +0.03(+0.26%) |
Jun 12, 2020 | 10.17 | 10.17 | 9.504 | 9.864 | 88,993 | +0.13(+1.32%) |
Jun 11, 2020 | 10.13 | 10.21 | 9.675 | 9.735 | 76,749 | -0.79(-7.49%) |
Jun 10, 2020 | 11.11 | 11.11 | 10.50 | 10.52 | 53,792 | -0.68(-6.06%) |
Jun 09, 2020 | 11.24 | 11.40 | 10.95 | 11.20 | 57,160 | -0.02(-0.15%) |
Jun 08, 2020 | 11.46 | 11.47 | 11.13 | 11.22 | 50,065 | +0.03(+0.30%) |
Jun 05, 2020 | 11.01 | 11.34 | 10.75 | 11.19 | 125,023 | +0.81(+7.77%) |
Jun 04, 2020 | 10.13 | 10.40 | 9.793 | 10.38 | 61,355 | +0.20(+2.00%) |
Jun 03, 2020 | 10.18 | 10.33 | 10.13 | 10.18 | 116,674 | +0.25(+2.48%) |
Jun 02, 2020 | 10.04 | 10.15 | 9.870 | 9.929 | 45,277 | +0.02(+0.17%) |
Jun 01, 2020 | 10.08 | 10.15 | 9.904 | 9.912 | 220,139 | -0.06(-0.60%) |
May 29, 2020 | 9.980 | 10.11 | 9.700 | 9.972 | 115,007 | -0.18(-1.76%) |
May 28, 2020 | 10.89 | 10.98 | 10.13 | 10.15 | 87,905 | -0.63(-5.83%) |
May 27, 2020 | 10.17 | 10.90 | 10.09 | 10.78 | 85,449 | +0.93(+9.48%) |
May 26, 2020 | 9.717 | 9.963 | 9.607 | 9.844 | 96,519 | +0.48(+5.17%) |
May 22, 2020 | 9.445 | 9.445 | 9.140 | 9.361 | 54,086 | -0.05(-0.54%) |
May 21, 2020 | 9.437 | 9.581 | 9.157 | 9.411 | 65,598 | -0.03(-0.27%) |
May 20, 2020 | 9.055 | 9.471 | 9.055 | 9.437 | 73,335 | +0.54(+6.11%) |
May 19, 2020 | 9.318 | 9.318 | 8.868 | 8.894 | 81,070 | -0.49(-5.24%) |
May 18, 2020 | 9.267 | 9.437 | 9.140 | 9.386 | 98,354 | +0.56(+6.35%) |
May 15, 2020 | 8.758 | 8.851 | 8.597 | 8.826 | 70,465 | +0.10(+1.17%) |
May 14, 2020 | 8.826 | 8.860 | 8.334 | 8.724 | 85,752 | -0.11(-1.25%) |
May 13, 2020 | 8.928 | 9.114 | 8.520 | 8.834 | 98,674 | -0.21(-2.35%) |
May 12, 2020 | 9.386 | 9.386 | 8.979 | 9.047 | 135,813 | -0.35(-3.75%) |
May 11, 2020 | 9.437 | 9.437 | 9.038 | 9.399 | 82,920 | -0.13(-1.38%) |
May 08, 2020 | 9.522 | 9.577 | 9.428 | 9.530 | 89,201 | +0.24(+2.56%) |
May 07, 2020 | 9.242 | 9.361 | 9.140 | 9.293 | 155,709 | +0.16(+1.77%) |
May 06, 2020 | 9.513 | 9.627 | 9.038 | 9.131 | 84,884 | -0.37(-3.93%) |
May 05, 2020 | 10.18 | 10.46 | 9.454 | 9.505 | 139,097 | -0.68(-6.67%) |
May 04, 2020 | 9.598 | 10.23 | 9.302 | 10.18 | 80,219 | -0.04(-0.41%) |
May 01, 2020 | 10.20 | 10.35 | 9.921 | 10.23 | 82,248 | -0.29(-2.74%) |
Apr 30, 2020 | 10.58 | 10.70 | 10.24 | 10.51 | 71,296 | -0.51(-4.62%) |
Apr 29, 2020 | 11.02 | 11.24 | 10.35 | 11.02 | 168,592 | +0.76(+7.36%) |
Apr 28, 2020 | 10.23 | 10.43 | 10.06 | 10.27 | 73,215 | +0.30(+2.98%) |
Apr 27, 2020 | 9.462 | 10.07 | 9.462 | 9.972 | 65,449 | +0.58(+6.14%) |
Apr 24, 2020 | 9.403 | 9.488 | 9.233 | 9.394 | 84,723 | -0.03(-0.27%) |
Apr 23, 2020 | 9.411 | 9.691 | 9.284 | 9.420 | 73,145 | +0.05(+0.54%) |
Apr 22, 2020 | 9.658 | 9.861 | 9.301 | 9.369 | 49,858 | -0.07(-0.72%) |
Apr 21, 2020 | 9.301 | 9.556 | 9.144 | 9.437 | 75,052 | -0.22(-2.28%) |
Apr 20, 2020 | 9.386 | 9.819 | 9.386 | 9.658 | 73,500 | +0.05(+0.53%) |
Apr 17, 2020 | 9.369 | 9.725 | 9.369 | 9.607 | 92,382 | +0.55(+6.09%) |
Apr 16, 2020 | 9.267 | 9.327 | 8.766 | 9.055 | 136,180 | -0.27(-2.91%) |
Apr 15, 2020 | 9.505 | 9.573 | 9.225 | 9.327 | 114,197 | -0.57(-5.75%) |
Apr 14, 2020 | 10.31 | 10.32 | 9.666 | 9.895 | 97,084 | -0.23(-2.26%) |
Apr 13, 2020 | 10.75 | 10.75 | 10.04 | 10.12 | 83,031 | -0.75(-6.87%) |
Apr 09, 2020 | 10.33 | 10.88 | 10.16 | 10.87 | 134,449 | +0.87(+8.74%) |
Apr 08, 2020 | 9.691 | 10.10 | 9.581 | 9.997 | 97,264 | +0.39(+4.06%) |
Apr 07, 2020 | 9.759 | 9.929 | 9.369 | 9.607 | 141,234 | +0.11(+1.16%) |
Apr 06, 2020 | 9.284 | 9.547 | 9.225 | 9.496 | 145,844 | +0.53(+5.87%) |
Apr 03, 2020 | 9.522 | 9.827 | 8.767 | 8.970 | 103,341 | -0.65(-6.79%) |
Apr 02, 2020 | 9.607 | 9.895 | 9.233 | 9.624 | 121,964 | -0.01(-0.09%) |
Apr 01, 2020 | 9.649 | 9.972 | 9.394 | 9.632 | 183,022 | -0.24(-2.41%) |
Mar 31, 2020 | 9.836 | 10.30 | 9.301 | 9.870 | 373,272 | +0.07(+0.69%) |
Mar 30, 2020 | 9.641 | 9.904 | 9.496 | 9.802 | 120,415 | +0.08(+0.79%) |
Mar 27, 2020 | 9.938 | 10.32 | 9.725 | 9.725 | 227,775 | -0.49(-4.82%) |
Mar 26, 2020 | 9.751 | 10.37 | 9.403 | 10.22 | 151,481 | +0.65(+6.74%) |
Mar 25, 2020 | 9.734 | 9.844 | 9.191 | 9.573 | 132,876 | -0.03(-0.27%) |
Mar 24, 2020 | 9.530 | 9.810 | 9.335 | 9.598 | 133,403 | +0.38(+4.14%) |
Mar 23, 2020 | 9.836 | 9.904 | 8.758 | 9.216 | 153,976 | -0.60(-6.14%) |
Mar 20, 2020 | 10.41 | 10.46 | 9.759 | 9.819 | 243,918 | -0.61(-5.86%) |
Mar 19, 2020 | 9.844 | 10.61 | 9.717 | 10.43 | 152,489 | +0.57(+5.77%) |
Mar 18, 2020 | 10.82 | 10.93 | 9.653 | 9.861 | 224,690 | -1.37(-12.17%) |
Mar 17, 2020 | 9.708 | 11.30 | 9.556 | 11.23 | 216,208 | +1.69(+17.70%) |
Mar 16, 2020 | 9.547 | 10.01 | 9.445 | 9.539 | 169,850 | -0.94(-8.99%) |
Mar 13, 2020 | 10.29 | 10.63 | 9.895 | 10.48 | 153,892 | +0.60(+6.10%) |
Mar 12, 2020 | 10.24 | 10.57 | 9.810 | 9.878 | 213,857 | -0.99(-9.13%) |
Mar 11, 2020 | 11.24 | 11.30 | 10.66 | 10.87 | 234,637 | -0.53(-4.65%) |
Mar 10, 2020 | 11.38 | 11.52 | 10.99 | 11.40 | 205,540 | -0.01(-0.07%) |
Mar 09, 2020 | 12.02 | 12.33 | 11.37 | 11.41 | 162,967 | -0.93(-7.50%) |
Mar 06, 2020 | 12.14 | 12.35 | 11.99 | 12.34 | 192,413 | -0.15(-1.21%) |
Mar 05, 2020 | 12.58 | 12.79 | 12.32 | 12.49 | 145,587 | -0.29(-2.24%) |
Mar 04, 2020 | 12.87 | 12.98 | 12.63 | 12.77 | 134,236 | +0.05(+0.40%) |
Mar 03, 2020 | 12.90 | 12.97 | 12.55 | 12.72 | 165,500 | -0.24(-1.82%) |
Mar 02, 2020 | 12.69 | 12.96 | 12.63 | 12.96 | 134,389 | +0.31(+2.46%) |
Feb 28, 2020 | 12.81 | 12.99 | 12.41 | 12.65 | 298,543 | -0.40(-3.09%) |
Feb 27, 2020 | 13.08 | 13.45 | 13.00 | 13.05 | 197,743 | -0.19(-1.40%) |
Feb 26, 2020 | 13.14 | 13.29 | 13.11 | 13.24 | 128,222 | +0.11(+0.83%) |
Feb 25, 2020 | 13.40 | 13.46 | 12.98 | 13.13 | 138,550 | -0.25(-1.89%) |
Feb 24, 2020 | 13.33 | 13.50 | 13.24 | 13.38 | 105,193 | -0.13(-0.94%) |
Feb 21, 2020 | 13.84 | 13.86 | 13.49 | 13.50 | 84,143 | -0.27(-1.95%) |
Feb 20, 2020 | 13.66 | 13.82 | 13.63 | 13.77 | 86,477 | +0.10(+0.74%) |
Feb 19, 2020 | 13.44 | 13.73 | 13.37 | 13.67 | 148,305 | +0.27(+2.01%) |
Feb 18, 2020 | 13.56 | 13.71 | 13.35 | 13.40 | 96,550 | -0.15(-1.12%) |
Feb 14, 2020 | 13.57 | 13.61 | 13.49 | 13.56 | 113,855 | -0.03(-0.19%) |
Feb 13, 2020 | 13.58 | 13.63 | 13.52 | 13.58 | 180,891 | -0.02(-0.12%) |
Feb 12, 2020 | 13.55 | 13.62 | 13.48 | 13.60 | 138,913 | +0.10(+0.75%) |
Feb 11, 2020 | 13.66 | 13.76 | 13.47 | 13.50 | 144,080 | -0.20(-1.47%) |
Feb 10, 2020 | 13.44 | 13.71 | 13.36 | 13.70 | 382,427 | +0.26(+1.94%) |
Feb 07, 2020 | 13.64 | 13.64 | 13.40 | 13.44 | 85,926 | -0.19(-1.36%) |
Feb 06, 2020 | 13.67 | 13.72 | 13.55 | 13.62 | 118,174 | -0.02(-0.12%) |
Feb 05, 2020 | 13.55 | 13.77 | 13.55 | 13.64 | 190,073 | +0.18(+1.31%) |
Feb 04, 2020 | 13.58 | 13.59 | 13.40 | 13.46 | 447,239 | -0.02(-0.12%) |
Feb 03, 2020 | 13.31 | 13.61 | 13.31 | 13.48 | 176,377 | +0.17(+1.26%) |
Jan 31, 2020 | 13.46 | 13.55 | 13.27 | 13.31 | 461,483 | -0.02(-0.13%) |
Jan 30, 2020 | 13.09 | 13.38 | 13.09 | 13.33 | 190,498 | +0.18(+1.34%) |
Jan 29, 2020 | 13.45 | 13.46 | 13.13 | 13.15 | 95,745 | -0.19(-1.39%) |
Jan 28, 2020 | 13.34 | 13.40 | 13.29 | 13.34 | 97,347 | -0.04(-0.31%) |
Jan 27, 2020 | 13.30 | 13.50 | 13.25 | 13.38 | 95,857 | -0.03(-0.22%) |
Jan 24, 2020 | 13.41 | 13.55 | 13.38 | 13.41 | 121,105 | -0.05(-0.34%) |
Jan 23, 2020 | 13.39 | 13.51 | 13.36 | 13.45 | 116,955 | -0.01(-0.06%) |
Jan 22, 2020 | 13.38 | 13.50 | 13.38 | 13.46 | 233,965 | +0.06(+0.44%) |
Jan 21, 2020 | 13.40 | 13.50 | 13.36 | 13.40 | 94,566 | -0.01(-0.06%) |
Jan 17, 2020 | 13.67 | 13.67 | 13.40 | 13.41 | 39,219 | -0.17(-1.24%) |
Jan 16, 2020 | 13.50 | 13.64 | 13.47 | 13.58 | 37,069 | +0.13(+0.94%) |
Jan 15, 2020 | 13.34 | 13.47 | 13.34 | 13.45 | 47,582 | +0.07(+0.50%) |
Jan 14, 2020 | 13.51 | 13.53 | 13.38 | 13.39 | 57,878 | -0.13(-0.93%) |
Jan 13, 2020 | 13.45 | 13.53 | 13.41 | 13.51 | 47,844 | +0.13(+1.01%) |
Jan 10, 2020 | 13.39 | 13.51 | 13.34 | 13.38 | 68,693 | -0.06(-0.44%) |
Jan 09, 2020 | 13.58 | 13.59 | 13.44 | 13.44 | 34,810 | -0.01(-0.06%) |
Jan 08, 2020 | 13.54 | 13.54 | 13.43 | 13.45 | 44,964 | +0.01(+0.06%) |
Jan 07, 2020 | 13.49 | 13.55 | 13.40 | 13.44 | 40,581 | -0.13(-0.99%) |
Jan 06, 2020 | 13.49 | 13.68 | 13.34 | 13.57 | 85,489 | +0.06(+0.44%) |
Jan 03, 2020 | 13.56 | 13.58 | 13.40 | 13.51 | 40,170 | -0.17(-1.23%) |
Jan 02, 2020 | 13.77 | 13.88 | 13.55 | 13.68 | 64,514 | -0.05(-0.37%) |
Dec 31, 2019 | 13.66 | 13.85 | 13.60 | 13.73 | 80,340 | +0.12(+0.87%) |
Dec 30, 2019 | 13.67 | 13.69 | 13.53 | 13.61 | 43,708 | -0.14(-1.04%) |
Dec 27, 2019 | 13.69 | 13.77 | 13.62 | 13.76 | 37,793 | +0.03(+0.25%) |
Dec 26, 2019 | 13.57 | 13.76 | 13.54 | 13.72 | 7,635 | +0.09(+0.68%) |
Dec 24, 2019 | 13.64 | 13.65 | 13.58 | 13.63 | 11,409 | +0.06(+0.43%) |
Dec 23, 2019 | 13.63 | 13.63 | 13.38 | 13.57 | 34,469 | -0.06(-0.43%) |
Dec 20, 2019 | 13.63 | 13.72 | 13.55 | 13.63 | 187,659 | +0.03(+0.25%) |
Dec 19, 2019 | 13.75 | 13.75 | 13.53 | 13.60 | 36,810 | -0.16(-1.16%) |
Dec 18, 2019 | 13.88 | 13.88 | 13.75 | 13.76 | 27,794 | -0.02(-0.12%) |
Dec 17, 2019 | 13.69 | 13.82 | 13.59 | 13.77 | 41,633 | +0.17(+1.24%) |
Dec 16, 2019 | 13.43 | 13.71 | 13.19 | 13.61 | 43,443 | +0.28(+2.08%) |
Dec 13, 2019 | 13.19 | 13.37 | 13.03 | 13.33 | 34,584 | +0.03(+0.19%) |
Dec 12, 2019 | 13.04 | 13.42 | 13.04 | 13.30 | 63,041 | +0.06(+0.44%) |
Dec 11, 2019 | 13.05 | 13.37 | 13.05 | 13.24 | 65,707 | +0.10(+0.76%) |
Dec 10, 2019 | 12.94 | 13.20 | 12.93 | 13.14 | 49,175 | +0.17(+1.29%) |
Dec 09, 2019 | 12.88 | 13.05 | 12.85 | 12.98 | 41,277 | +0.03(+0.26%) |
Dec 06, 2019 | 12.89 | 13.01 | 12.83 | 12.94 | 56,213 | +0.21(+1.64%) |
Dec 05, 2019 | 12.85 | 12.85 | 12.73 | 12.73 | 17,545 | -0.01(-0.07%) |
Dec 04, 2019 | 12.73 | 12.86 | 12.73 | 12.74 | 26,934 | +0.08(+0.59%) |
Dec 03, 2019 | 12.65 | 12.68 | 12.57 | 12.67 | 18,514 | -0.13(-0.98%) |
Dec 02, 2019 | 12.79 | 12.86 | 12.72 | 12.79 | 27,793 | -0.03(-0.26%) |
Nov 29, 2019 | 12.83 | 13.07 | 12.78 | 12.83 | 12,079 | -0.11(-0.84%) |
Nov 27, 2019 | 12.98 | 13.01 | 12.80 | 12.93 | 27,149 | +0.04(+0.32%) |
Nov 26, 2019 | 12.92 | 13.04 | 12.88 | 12.89 | 18,594 | -0.10(-0.77%) |
Nov 25, 2019 | 12.83 | 13.08 | 12.73 | 12.99 | 36,286 | +0.22(+1.70%) |
Nov 22, 2019 | 12.87 | 12.87 | 12.69 | 12.78 | 30,976 | +0.00(+0.00%) |
Nov 21, 2019 | 12.84 | 12.84 | 12.62 | 12.78 | 50,144 | -0.01(-0.07%) |
Nov 20, 2019 | 12.88 | 13.00 | 12.75 | 12.78 | 50,450 | -0.18(-1.35%) |
Nov 19, 2019 | 12.96 | 13.02 | 12.84 | 12.96 | 46,952 | +0.11(+0.85%) |
Nov 18, 2019 | 12.64 | 12.86 | 12.64 | 12.85 | 51,677 | +0.13(+0.99%) |
Nov 15, 2019 | 12.89 | 12.89 | 12.68 | 12.73 | 32,531 | -0.11(-0.85%) |
Nov 14, 2019 | 12.84 | 13.01 | 12.82 | 12.83 | 22,219 | -0.09(-0.71%) |
Nov 13, 2019 | 12.91 | 13.00 | 12.82 | 12.93 | 41,817 | -0.08(-0.58%) |
Nov 12, 2019 | 13.03 | 13.05 | 12.88 | 13.00 | 31,659 | -0.02(-0.13%) |
Nov 11, 2019 | 12.98 | 13.07 | 12.96 | 13.02 | 20,371 | +0.00(+0.00%) |
Nov 08, 2019 | 12.96 | 13.03 | 12.79 | 13.02 | 28,465 | +0.12(+0.91%) |
Nov 07, 2019 | 13.04 | 13.07 | 12.78 | 12.90 | 25,726 | -0.02(-0.13%) |
Nov 06, 2019 | 13.03 | 13.03 | 12.88 | 12.92 | 24,016 | -0.07(-0.52%) |
Nov 05, 2019 | 12.75 | 13.07 | 12.75 | 12.98 | 57,070 | +0.25(+1.97%) |
Nov 04, 2019 | 12.62 | 12.75 | 12.57 | 12.73 | 42,122 | +0.13(+1.06%) |
Nov 01, 2019 | 12.56 | 12.63 | 12.48 | 12.60 | 66,139 | +0.13(+1.01%) |
Oct 31, 2019 | 12.46 | 12.48 | 12.29 | 12.47 | 37,672 | +0.02(+0.13%) |
Oct 30, 2019 | 12.39 | 12.47 | 12.31 | 12.46 | 40,630 | +0.03(+0.20%) |
Oct 29, 2019 | 12.37 | 12.52 | 12.37 | 12.43 | 38,580 | -0.01(-0.07%) |
Oct 28, 2019 | 12.46 | 12.49 | 12.40 | 12.44 | 33,835 | -0.01(-0.07%) |
Oct 25, 2019 | 12.36 | 12.54 | 12.36 | 12.45 | 46,405 | +0.08(+0.61%) |
Oct 24, 2019 | 12.33 | 12.52 | 12.33 | 12.37 | 25,828 | +0.02(+0.14%) |
Oct 23, 2019 | 12.27 | 12.58 | 12.27 | 12.36 | 52,544 | -0.14(-1.14%) |
Oct 22, 2019 | 12.53 | 12.72 | 12.44 | 12.50 | 45,949 | +0.00(+0.00%) |
Oct 21, 2019 | 12.29 | 12.63 | 12.27 | 12.50 | 70,061 | +0.33(+2.75%) |
Oct 18, 2019 | 11.97 | 12.18 | 11.97 | 12.17 | 38,631 | +0.10(+0.83%) |
Oct 17, 2019 | 12.00 | 12.12 | 11.90 | 12.06 | 40,094 | +0.11(+0.91%) |
Oct 16, 2019 | 11.94 | 12.00 | 11.86 | 11.96 | 39,051 | +0.08(+0.63%) |
Oct 15, 2019 | 11.88 | 12.08 | 11.73 | 11.88 | 75,928 | +0.01(+0.07%) |
Oct 14, 2019 | 12.03 | 12.03 | 11.81 | 11.87 | 26,593 | -0.19(-1.59%) |
Oct 11, 2019 | 11.91 | 12.42 | 11.75 | 12.06 | 94,724 | +0.26(+2.20%) |
Oct 10, 2019 | 11.87 | 11.98 | 11.81 | 11.81 | 37,491 | +0.01(+0.07%) |
Oct 09, 2019 | 11.82 | 11.88 | 11.74 | 11.80 | 28,671 | +0.05(+0.43%) |
Oct 08, 2019 | 11.83 | 11.92 | 11.72 | 11.75 | 31,972 | -0.23(-1.89%) |
Oct 07, 2019 | 12.05 | 12.09 | 11.90 | 11.97 | 16,292 | -0.02(-0.14%) |
Oct 04, 2019 | 11.91 | 12.01 | 11.84 | 11.99 | 48,797 | +0.08(+0.63%) |
Oct 03, 2019 | 12.05 | 12.07 | 11.76 | 11.91 | 26,081 | -0.14(-1.18%) |
Oct 02, 2019 | 11.88 | 12.06 | 11.88 | 12.06 | 48,760 | +0.08(+0.70%) |
Oct 01, 2019 | 12.23 | 12.23 | 11.95 | 11.97 | 38,363 | -0.13(-1.11%) |
Sep 30, 2019 | 12.19 | 12.21 | 12.04 | 12.11 | 53,463 | -0.02(-0.14%) |
Sep 27, 2019 | 12.22 | 12.22 | 12.08 | 12.12 | 36,359 | +0.03(+0.28%) |
Sep 26, 2019 | 12.27 | 12.27 | 12.02 | 12.09 | 37,519 | -0.11(-0.89%) |
Sep 25, 2019 | 12.07 | 12.22 | 12.07 | 12.20 | 47,350 | +0.04(+0.34%) |
Sep 24, 2019 | 12.38 | 12.38 | 12.13 | 12.16 | 125,473 | -0.12(-0.95%) |
Sep 23, 2019 | 12.12 | 12.37 | 11.98 | 12.27 | 26,937 | +0.03(+0.27%) |
Sep 20, 2019 | 12.28 | 12.45 | 12.15 | 12.24 | 132,519 | -0.07(-0.54%) |
Sep 19, 2019 | 12.42 | 12.65 | 12.26 | 12.31 | 42,133 | -0.06(-0.47%) |
Sep 18, 2019 | 12.42 | 12.42 | 12.15 | 12.37 | 42,486 | -0.03(-0.20%) |
Sep 17, 2019 | 12.27 | 12.45 | 12.11 | 12.39 | 43,219 | +0.01(+0.07%) |
Sep 16, 2019 | 12.38 | 12.54 | 12.25 | 12.38 | 50,302 | -0.13(-1.07%) |
Sep 13, 2019 | 12.34 | 12.63 | 12.31 | 12.52 | 48,199 | +0.28(+2.32%) |
Sep 12, 2019 | 11.89 | 12.33 | 11.77 | 12.23 | 43,928 | +0.33(+2.74%) |
Sep 11, 2019 | 11.70 | 11.94 | 11.62 | 11.91 | 93,252 | +0.30(+2.58%) |
Sep 10, 2019 | 11.68 | 11.69 | 11.39 | 11.61 | 40,143 | -0.02(-0.14%) |
Sep 09, 2019 | 11.32 | 11.72 | 11.32 | 11.62 | 43,432 | +0.42(+3.78%) |
Sep 06, 2019 | 11.37 | 11.38 | 11.18 | 11.20 | 19,270 | -0.10(-0.88%) |
Sep 05, 2019 | 11.18 | 11.54 | 11.14 | 11.30 | 39,260 | +0.27(+2.48%) |
Sep 04, 2019 | 11.38 | 11.45 | 11.00 | 11.03 | 54,086 | -0.21(-1.85%) |
Sep 03, 2019 | 11.14 | 11.29 | 11.01 | 11.23 | 38,480 | +0.02(+0.22%) |
Aug 30, 2019 | 11.26 | 11.37 | 11.08 | 11.21 | 28,906 | -0.19(-1.68%) |
Aug 29, 2019 | 11.53 | 11.57 | 11.38 | 11.40 | 25,413 | +0.06(+0.51%) |
Aug 28, 2019 | 11.28 | 11.45 | 11.25 | 11.34 | 24,047 | +0.17(+1.49%) |
Aug 27, 2019 | 11.48 | 11.48 | 11.12 | 11.18 | 48,032 | -0.19(-1.68%) |
Aug 26, 2019 | 11.17 | 11.37 | 11.17 | 11.37 | 25,546 | +0.27(+2.39%) |
Aug 23, 2019 | 11.45 | 11.48 | 11.04 | 11.10 | 54,560 | -0.32(-2.83%) |
Aug 22, 2019 | 11.45 | 11.49 | 11.37 | 11.42 | 27,592 | -0.02(-0.22%) |
Aug 21, 2019 | 11.47 | 11.47 | 11.33 | 11.45 | 32,634 | +0.00(+0.00%) |
Aug 20, 2019 | 11.54 | 11.58 | 11.39 | 11.45 | 13,365 | -0.19(-1.64%) |
Aug 19, 2019 | 11.75 | 11.84 | 11.61 | 11.64 | 25,992 | -0.07(-0.57%) |
Aug 16, 2019 | 11.46 | 11.71 | 11.39 | 11.71 | 33,362 | +0.28(+2.47%) |
Aug 15, 2019 | 11.37 | 11.45 | 11.25 | 11.42 | 28,206 | +0.08(+0.73%) |
Aug 14, 2019 | 11.57 | 11.58 | 11.30 | 11.34 | 27,421 | -0.37(-3.12%) |
Aug 13, 2019 | 11.51 | 11.75 | 11.51 | 11.71 | 31,670 | +0.09(+0.79%) |
Aug 12, 2019 | 11.67 | 11.72 | 11.57 | 11.62 | 20,212 | -0.21(-1.76%) |
Aug 09, 2019 | 11.71 | 11.87 | 11.64 | 11.82 | 25,413 | +0.15(+1.28%) |
Aug 08, 2019 | 11.76 | 11.86 | 11.67 | 11.67 | 34,745 | +0.09(+0.79%) |
Aug 07, 2019 | 11.63 | 11.70 | 11.57 | 11.58 | 29,676 | -0.22(-1.90%) |
Aug 06, 2019 | 11.63 | 11.83 | 11.40 | 11.81 | 48,338 | +0.18(+1.57%) |
Aug 05, 2019 | 11.65 | 11.83 | 11.50 | 11.62 | 50,076 | -0.18(-1.55%) |
Aug 02, 2019 | 11.88 | 11.90 | 11.75 | 11.81 | 38,300 | -0.13(-1.11%) |