Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.537 | 6.537 | 5.547 | 5.665 | 8,575,742 | -0.78(-12.16%) |
Mar 30, 2020 | 6.998 | 7.066 | 6.238 | 6.450 | 6,509,336 | -0.66(-9.28%) |
Mar 27, 2020 | 7.044 | 7.566 | 6.877 | 7.110 | 12,736,852 | -0.19(-2.61%) |
Mar 26, 2020 | 6.114 | 7.921 | 6.090 | 7.301 | 14,618,185 | +1.74(+31.33%) |
Mar 25, 2020 | 4.986 | 5.893 | 4.623 | 5.559 | 12,650,045 | +1.03(+22.63%) |
Mar 24, 2020 | 5.368 | 5.475 | 4.473 | 4.533 | 13,409,490 | -0.56(-11.01%) |
Mar 23, 2020 | 5.607 | 5.815 | 4.646 | 5.094 | 8,649,387 | -0.60(-10.58%) |
Mar 20, 2020 | 5.792 | 6.847 | 5.666 | 5.696 | 10,400,897 | +0.05(+0.84%) |
Mar 19, 2020 | 5.804 | 6.102 | 4.360 | 5.648 | 9,493,624 | -0.30(-5.11%) |
Mar 18, 2020 | 6.513 | 6.543 | 3.829 | 5.953 | 19,496,012 | -1.34(-18.33%) |
Mar 17, 2020 | 9.400 | 9.400 | 7.289 | 7.289 | 12,638,611 | -1.69(-18.86%) |
Mar 16, 2020 | 9.543 | 9.877 | 8.953 | 8.983 | 8,240,411 | -0.99(-9.93%) |
Mar 13, 2020 | 9.848 | 9.997 | 8.995 | 9.973 | 7,128,580 | +0.92(+10.22%) |
Mar 12, 2020 | 9.991 | 10.09 | 8.500 | 9.048 | 9,126,229 | -1.90(-17.37%) |
Mar 11, 2020 | 11.23 | 11.27 | 10.77 | 10.95 | 5,176,091 | -0.54(-4.72%) |
Mar 10, 2020 | 11.60 | 11.62 | 11.04 | 11.49 | 5,048,375 | +0.26(+2.34%) |
Mar 09, 2020 | 11.43 | 11.60 | 11.10 | 11.23 | 7,339,020 | -0.95(-7.79%) |
Mar 06, 2020 | 12.07 | 12.26 | 11.77 | 12.18 | 4,270,877 | -0.23(-1.83%) |
Mar 05, 2020 | 12.49 | 12.52 | 12.29 | 12.41 | 2,371,861 | -0.30(-2.35%) |
Mar 04, 2020 | 12.62 | 12.76 | 12.49 | 12.70 | 2,437,507 | +0.28(+2.26%) |
Mar 03, 2020 | 12.64 | 12.84 | 12.23 | 12.42 | 6,306,829 | -0.16(-1.28%) |
Mar 02, 2020 | 11.82 | 12.59 | 11.81 | 12.59 | 5,904,231 | +0.86(+7.38%) |
Feb 28, 2020 | 11.93 | 11.93 | 11.47 | 11.72 | 13,108,882 | -0.51(-4.15%) |
Feb 27, 2020 | 12.73 | 12.73 | 12.06 | 12.23 | 8,525,062 | -0.64(-5.00%) |
Feb 26, 2020 | 12.88 | 13.15 | 12.84 | 12.87 | 4,296,673 | -0.03(-0.23%) |
Feb 25, 2020 | 13.30 | 13.41 | 12.84 | 12.90 | 4,301,929 | -0.33(-2.52%) |
Feb 24, 2020 | 13.19 | 13.34 | 13.10 | 13.24 | 3,541,971 | -0.20(-1.47%) |
Feb 21, 2020 | 13.66 | 13.69 | 13.42 | 13.43 | 4,770,493 | -0.27(-2.00%) |
Feb 20, 2020 | 13.60 | 13.71 | 13.54 | 13.71 | 1,456,429 | +0.13(+0.92%) |
Feb 19, 2020 | 13.58 | 13.70 | 13.52 | 13.58 | 2,750,107 | +0.01(+0.09%) |
Feb 18, 2020 | 13.42 | 13.57 | 13.41 | 13.57 | 3,090,370 | +0.15(+1.11%) |
Feb 14, 2020 | 13.40 | 13.42 | 13.33 | 13.42 | 1,960,908 | +0.02(+0.18%) |
Feb 13, 2020 | 13.27 | 13.41 | 13.22 | 13.40 | 2,179,602 | +0.14(+1.03%) |
Feb 12, 2020 | 12.88 | 13.42 | 12.82 | 13.26 | 5,257,005 | +0.52(+4.07%) |
Feb 11, 2020 | 12.71 | 12.77 | 12.68 | 12.74 | 1,600,916 | +0.03(+0.23%) |
Feb 10, 2020 | 12.73 | 12.76 | 12.69 | 12.71 | 1,181,834 | -0.01(-0.05%) |
Feb 07, 2020 | 12.78 | 12.78 | 12.70 | 12.72 | 1,332,365 | -0.03(-0.23%) |
Feb 06, 2020 | 12.75 | 12.82 | 12.73 | 12.75 | 2,676,710 | +0.01(+0.05%) |
Feb 05, 2020 | 12.68 | 12.78 | 12.66 | 12.74 | 1,495,499 | +0.10(+0.75%) |
Feb 04, 2020 | 12.78 | 12.79 | 12.63 | 12.64 | 1,442,018 | -0.10(-0.75%) |
Feb 03, 2020 | 12.67 | 12.83 | 12.64 | 12.74 | 1,838,638 | +0.10(+0.75%) |
Jan 31, 2020 | 12.75 | 12.81 | 12.62 | 12.64 | 2,459,183 | -0.08(-0.66%) |
Jan 30, 2020 | 12.75 | 12.78 | 12.69 | 12.73 | 1,283,300 | -0.05(-0.37%) |
Jan 29, 2020 | 12.67 | 12.81 | 12.66 | 12.78 | 1,800,930 | +0.15(+1.18%) |
Jan 28, 2020 | 12.55 | 12.66 | 12.53 | 12.63 | 1,135,930 | +0.10(+0.76%) |
Jan 27, 2020 | 12.53 | 12.57 | 12.48 | 12.53 | 1,455,039 | -0.06(-0.47%) |
Jan 24, 2020 | 12.62 | 12.64 | 12.54 | 12.59 | 1,337,394 | -0.04(-0.33%) |
Jan 23, 2020 | 12.63 | 12.65 | 12.59 | 12.63 | 1,716,931 | -0.02(-0.19%) |
Jan 22, 2020 | 12.68 | 12.70 | 12.63 | 12.66 | 1,312,962 | -0.02(-0.14%) |
Jan 21, 2020 | 12.59 | 12.69 | 12.59 | 12.67 | 1,511,626 | +0.07(+0.57%) |
Jan 17, 2020 | 12.63 | 12.64 | 12.56 | 12.60 | 1,089,598 | -0.05(-0.38%) |
Jan 16, 2020 | 12.59 | 12.66 | 12.58 | 12.65 | 1,318,114 | +0.08(+0.66%) |
Jan 15, 2020 | 12.56 | 12.63 | 12.56 | 12.57 | 1,698,078 | -0.01(-0.09%) |
Jan 14, 2020 | 12.58 | 12.60 | 12.54 | 12.58 | 1,507,864 | +0.00(+0.00%) |
Jan 13, 2020 | 12.51 | 12.59 | 12.50 | 12.58 | 1,430,613 | +0.09(+0.72%) |
Jan 10, 2020 | 12.44 | 12.50 | 12.44 | 12.49 | 2,005,337 | +0.05(+0.38%) |
Jan 09, 2020 | 12.43 | 12.50 | 12.42 | 12.44 | 1,409,185 | +0.04(+0.29%) |
Jan 08, 2020 | 12.47 | 12.50 | 12.41 | 12.41 | 1,080,815 | -0.05(-0.38%) |
Jan 07, 2020 | 12.41 | 12.47 | 12.38 | 12.45 | 1,253,206 | +0.05(+0.38%) |
Jan 06, 2020 | 12.33 | 12.42 | 12.29 | 12.41 | 1,694,304 | +0.07(+0.53%) |
Jan 03, 2020 | 12.24 | 12.37 | 12.24 | 12.34 | 1,993,769 | +0.06(+0.49%) |
Jan 02, 2020 | 12.28 | 12.29 | 12.20 | 12.28 | 1,777,272 | +0.02(+0.15%) |
Dec 31, 2019 | 12.27 | 12.35 | 12.23 | 12.26 | 2,128,229 | -0.02(-0.19%) |
Dec 30, 2019 | 12.47 | 12.51 | 12.20 | 12.29 | 3,472,449 | -0.16(-1.29%) |
Dec 27, 2019 | 12.43 | 12.48 | 12.39 | 12.45 | 2,349,517 | +0.06(+0.52%) |
Dec 26, 2019 | 12.34 | 12.41 | 12.34 | 12.38 | 1,665,996 | +0.04(+0.33%) |
Dec 24, 2019 | 12.31 | 12.35 | 12.28 | 12.34 | 969,952 | +0.06(+0.47%) |
Dec 23, 2019 | 12.32 | 12.34 | 12.27 | 12.29 | 1,962,197 | -0.01(-0.05%) |
Dec 20, 2019 | 12.25 | 12.30 | 12.22 | 12.29 | 3,725,477 | +0.05(+0.38%) |
Dec 19, 2019 | 12.15 | 12.26 | 12.14 | 12.24 | 1,597,326 | +0.09(+0.77%) |
Dec 18, 2019 | 12.15 | 12.16 | 12.10 | 12.15 | 1,805,408 | +0.02(+0.19%) |
Dec 17, 2019 | 12.06 | 12.15 | 12.05 | 12.13 | 2,091,942 | +0.10(+0.82%) |
Dec 16, 2019 | 12.13 | 12.14 | 11.99 | 12.03 | 1,824,707 | -0.05(-0.39%) |
Dec 13, 2019 | 12.00 | 12.08 | 11.97 | 12.08 | 1,373,041 | +0.09(+0.78%) |
Dec 12, 2019 | 12.01 | 12.05 | 11.98 | 11.98 | 1,496,013 | -0.03(-0.29%) |
Dec 11, 2019 | 11.98 | 12.03 | 11.96 | 12.02 | 996,191 | +0.04(+0.34%) |
Dec 10, 2019 | 12.01 | 12.02 | 11.94 | 11.98 | 2,251,464 | -0.02(-0.19%) |
Dec 09, 2019 | 11.99 | 12.03 | 11.97 | 12.00 | 1,616,509 | +0.05(+0.44%) |
Dec 06, 2019 | 11.93 | 12.01 | 11.93 | 11.95 | 1,495,959 | +0.05(+0.39%) |
Dec 05, 2019 | 11.89 | 11.93 | 11.87 | 11.90 | 1,753,959 | +0.02(+0.15%) |
Dec 04, 2019 | 11.90 | 11.95 | 11.85 | 11.88 | 1,479,694 | -0.02(-0.15%) |
Dec 03, 2019 | 11.87 | 11.91 | 11.84 | 11.90 | 1,289,206 | +0.01(+0.10%) |
Dec 02, 2019 | 11.89 | 11.92 | 11.85 | 11.89 | 1,569,986 | +0.02(+0.20%) |
Nov 29, 2019 | 11.88 | 11.89 | 11.86 | 11.87 | 621,628 | -0.02(-0.15%) |
Nov 27, 2019 | 11.85 | 11.89 | 11.84 | 11.88 | 1,170,638 | +0.00(+0.00%) |
Nov 26, 2019 | 11.78 | 11.88 | 11.78 | 11.88 | 1,425,042 | +0.08(+0.69%) |
Nov 25, 2019 | 11.78 | 11.81 | 11.75 | 11.80 | 1,180,403 | +0.03(+0.25%) |
Nov 22, 2019 | 11.76 | 11.82 | 11.73 | 11.77 | 1,475,358 | +0.01(+0.05%) |
Nov 21, 2019 | 11.81 | 11.84 | 11.77 | 11.77 | 1,234,653 | -0.01(-0.10%) |
Nov 20, 2019 | 11.84 | 11.89 | 11.78 | 11.78 | 2,051,896 | -0.03(-0.25%) |
Nov 19, 2019 | 11.87 | 11.91 | 11.81 | 11.81 | 1,746,960 | -0.05(-0.44%) |
Nov 18, 2019 | 11.80 | 11.88 | 11.80 | 11.86 | 1,337,273 | +0.06(+0.49%) |
Nov 15, 2019 | 11.81 | 11.84 | 11.77 | 11.80 | 1,185,230 | +0.00(+0.00%) |
Nov 14, 2019 | 11.76 | 11.81 | 11.74 | 11.80 | 1,176,135 | +0.03(+0.30%) |
Nov 13, 2019 | 11.77 | 11.80 | 11.73 | 11.77 | 1,293,501 | +0.01(+0.10%) |
Nov 12, 2019 | 11.80 | 11.81 | 11.74 | 11.75 | 1,223,711 | -0.02(-0.15%) |
Nov 11, 2019 | 11.82 | 11.89 | 11.75 | 11.77 | 1,280,511 | -0.07(-0.59%) |
Nov 08, 2019 | 11.73 | 11.84 | 11.71 | 11.84 | 1,151,754 | +0.12(+0.99%) |
Nov 07, 2019 | 11.75 | 11.78 | 11.70 | 11.73 | 1,315,583 | -0.01(-0.05%) |
Nov 06, 2019 | 11.62 | 11.76 | 11.60 | 11.73 | 1,340,227 | +0.11(+0.95%) |
Nov 05, 2019 | 11.71 | 11.74 | 11.55 | 11.62 | 2,667,838 | -0.09(-0.75%) |
Nov 04, 2019 | 11.81 | 11.87 | 11.71 | 11.71 | 1,763,805 | -0.10(-0.89%) |
Nov 01, 2019 | 11.80 | 11.87 | 11.76 | 11.81 | 2,647,541 | +0.01(+0.10%) |
Oct 31, 2019 | 11.81 | 11.82 | 11.69 | 11.80 | 2,424,559 | +0.02(+0.15%) |
Oct 30, 2019 | 11.80 | 11.87 | 11.69 | 11.78 | 2,767,386 | -0.12(-0.98%) |
Oct 29, 2019 | 11.80 | 11.96 | 11.80 | 11.90 | 2,478,809 | +0.08(+0.69%) |
Oct 28, 2019 | 11.80 | 11.83 | 11.76 | 11.82 | 1,107,701 | +0.05(+0.45%) |
Oct 25, 2019 | 11.81 | 11.85 | 11.75 | 11.77 | 1,079,136 | -0.04(-0.34%) |
Oct 24, 2019 | 11.89 | 11.91 | 11.81 | 11.81 | 1,336,071 | -0.08(-0.69%) |
Oct 23, 2019 | 11.88 | 11.89 | 11.86 | 11.89 | 1,554,144 | +0.02(+0.15%) |
Oct 22, 2019 | 11.88 | 11.88 | 11.81 | 11.87 | 1,240,710 | +0.02(+0.20%) |
Oct 21, 2019 | 11.78 | 11.91 | 11.78 | 11.85 | 1,735,432 | +0.06(+0.49%) |
Oct 18, 2019 | 11.77 | 11.85 | 11.75 | 11.79 | 2,265,569 | +0.00(+0.00%) |
Oct 17, 2019 | 11.77 | 11.79 | 11.70 | 11.79 | 1,376,867 | +0.08(+0.70%) |
Oct 16, 2019 | 11.67 | 11.72 | 11.63 | 11.71 | 1,170,053 | +0.04(+0.35%) |
Oct 15, 2019 | 11.58 | 11.73 | 11.57 | 11.67 | 1,321,599 | +0.09(+0.75%) |
Oct 14, 2019 | 11.58 | 11.61 | 11.53 | 11.58 | 1,086,644 | -0.01(-0.05%) |
Oct 11, 2019 | 11.62 | 11.65 | 11.59 | 11.59 | 1,333,384 | +0.01(+0.10%) |
Oct 10, 2019 | 11.56 | 11.63 | 11.53 | 11.57 | 1,574,068 | +0.02(+0.15%) |
Oct 09, 2019 | 11.54 | 11.62 | 11.51 | 11.56 | 1,789,142 | +0.05(+0.46%) |
Oct 08, 2019 | 11.53 | 11.56 | 11.46 | 11.50 | 1,334,895 | -0.04(-0.30%) |
Oct 07, 2019 | 11.48 | 11.59 | 11.48 | 11.54 | 1,523,297 | +0.01(+0.10%) |
Oct 04, 2019 | 11.43 | 11.53 | 11.42 | 11.53 | 1,913,639 | +0.09(+0.76%) |
Oct 03, 2019 | 11.35 | 11.48 | 11.30 | 11.44 | 3,705,841 | +0.16(+1.45%) |
Oct 02, 2019 | 11.39 | 11.45 | 11.20 | 11.28 | 3,381,397 | -0.17(-1.53%) |
Oct 01, 2019 | 11.37 | 11.52 | 11.36 | 11.45 | 2,760,346 | +0.06(+0.51%) |
Sep 30, 2019 | 11.32 | 11.40 | 11.21 | 11.39 | 3,752,022 | +0.07(+0.62%) |
Sep 27, 2019 | 11.47 | 11.51 | 11.29 | 11.32 | 3,077,067 | -0.13(-1.17%) |
Sep 26, 2019 | 11.60 | 11.62 | 11.41 | 11.46 | 4,636,345 | -0.12(-1.01%) |
Sep 25, 2019 | 11.52 | 11.61 | 11.51 | 11.57 | 3,265,299 | +0.06(+0.54%) |
Sep 24, 2019 | 11.53 | 11.67 | 11.50 | 11.51 | 3,900,669 | +0.03(+0.25%) |
Sep 23, 2019 | 11.41 | 11.53 | 11.39 | 11.48 | 4,264,717 | +0.11(+0.95%) |
Sep 20, 2019 | 11.34 | 11.46 | 11.31 | 11.38 | 5,651,309 | +0.08(+0.70%) |
Sep 19, 2019 | 11.30 | 11.35 | 11.27 | 11.30 | 2,341,102 | +0.02(+0.15%) |
Sep 18, 2019 | 11.24 | 11.30 | 11.20 | 11.28 | 2,199,315 | +0.06(+0.51%) |
Sep 17, 2019 | 11.11 | 11.22 | 11.08 | 11.22 | 1,839,591 | +0.11(+1.02%) |
Sep 16, 2019 | 11.17 | 11.17 | 11.08 | 11.11 | 1,929,333 | -0.05(-0.46%) |
Sep 13, 2019 | 11.16 | 11.23 | 11.13 | 11.16 | 2,062,461 | +0.04(+0.36%) |
Sep 12, 2019 | 11.21 | 11.22 | 11.10 | 11.12 | 2,401,337 | -0.07(-0.66%) |
Sep 11, 2019 | 11.17 | 11.22 | 11.11 | 11.19 | 2,186,515 | +0.08(+0.72%) |
Sep 10, 2019 | 11.07 | 11.16 | 11.06 | 11.11 | 2,225,879 | +0.05(+0.41%) |
Sep 09, 2019 | 11.04 | 11.10 | 11.03 | 11.07 | 2,225,550 | +0.05(+0.46%) |
Sep 06, 2019 | 10.94 | 11.03 | 10.90 | 11.02 | 2,134,266 | +0.08(+0.73%) |
Sep 05, 2019 | 10.96 | 11.02 | 10.91 | 10.94 | 2,956,429 | +0.02(+0.21%) |
Sep 04, 2019 | 10.94 | 10.96 | 10.90 | 10.92 | 1,550,531 | +0.01(+0.05%) |
Sep 03, 2019 | 10.85 | 10.93 | 10.80 | 10.91 | 2,886,613 | +0.07(+0.68%) |
Aug 30, 2019 | 10.83 | 10.88 | 10.79 | 10.84 | 2,148,874 | +0.03(+0.26%) |
Aug 29, 2019 | 10.88 | 10.88 | 10.72 | 10.81 | 1,757,759 | -0.02(-0.16%) |
Aug 28, 2019 | 10.80 | 10.84 | 10.72 | 10.82 | 2,026,988 | +0.01(+0.05%) |
Aug 27, 2019 | 11.03 | 11.05 | 10.81 | 10.82 | 3,487,395 | -0.20(-1.81%) |
Aug 26, 2019 | 10.91 | 11.03 | 10.90 | 11.02 | 2,138,036 | +0.16(+1.52%) |
Aug 23, 2019 | 10.98 | 11.02 | 10.83 | 10.85 | 2,455,805 | -0.13(-1.19%) |
Aug 22, 2019 | 11.00 | 11.06 | 10.96 | 10.98 | 2,416,161 | -0.03(-0.26%) |
Aug 21, 2019 | 11.17 | 11.19 | 10.97 | 11.01 | 4,616,360 | -0.18(-1.57%) |
Aug 20, 2019 | 11.30 | 11.30 | 11.18 | 11.19 | 1,484,880 | -0.07(-0.61%) |
Aug 19, 2019 | 11.28 | 11.28 | 11.15 | 11.26 | 1,579,388 | +0.06(+0.51%) |
Aug 16, 2019 | 11.09 | 11.22 | 11.09 | 11.20 | 1,789,496 | +0.15(+1.34%) |
Aug 15, 2019 | 10.99 | 11.09 | 10.97 | 11.05 | 1,646,671 | +0.09(+0.78%) |
Aug 14, 2019 | 11.14 | 11.16 | 10.97 | 10.97 | 2,889,985 | -0.26(-2.28%) |
Aug 13, 2019 | 11.15 | 11.28 | 11.15 | 11.22 | 2,097,501 | +0.02(+0.15%) |
Aug 12, 2019 | 11.29 | 11.30 | 11.18 | 11.21 | 1,444,553 | -0.09(-0.80%) |
Aug 09, 2019 | 11.28 | 11.35 | 11.26 | 11.30 | 2,351,793 | -0.01(-0.05%) |
Aug 08, 2019 | 11.16 | 11.31 | 11.11 | 11.30 | 2,875,839 | +0.14(+1.27%) |
Aug 07, 2019 | 11.02 | 11.19 | 10.97 | 11.16 | 4,723,951 | +0.10(+0.87%) |
Aug 06, 2019 | 10.91 | 11.07 | 10.90 | 11.06 | 3,157,644 | +0.21(+1.94%) |
Aug 05, 2019 | 11.05 | 11.11 | 10.80 | 10.85 | 3,972,263 | -0.22(-2.00%) |
Aug 02, 2019 | 10.98 | 11.11 | 10.97 | 11.07 | 4,082,860 | +0.12(+1.14%) |
Aug 01, 2019 | 10.98 | 11.04 | 10.95 | 10.95 | 2,474,858 | -0.01(-0.05%) |
Jul 31, 2019 | 10.74 | 11.07 | 10.72 | 10.96 | 4,818,384 | +0.05(+0.47%) |
Jul 30, 2019 | 10.94 | 10.99 | 10.90 | 10.90 | 3,177,920 | +0.02(+0.21%) |
Jul 29, 2019 | 10.90 | 10.95 | 10.88 | 10.88 | 2,296,523 | -0.02(-0.21%) |
Jul 26, 2019 | 10.91 | 10.94 | 10.88 | 10.90 | 4,355,121 | +0.01(+0.05%) |
Jul 25, 2019 | 10.93 | 10.94 | 10.84 | 10.90 | 1,370,877 | -0.03(-0.26%) |
Jul 24, 2019 | 10.93 | 10.96 | 10.84 | 10.93 | 1,595,849 | -0.01(-0.05%) |
Jul 23, 2019 | 10.92 | 10.95 | 10.88 | 10.93 | 1,263,791 | +0.01(+0.10%) |
Jul 22, 2019 | 10.86 | 10.94 | 10.85 | 10.92 | 1,456,531 | +0.06(+0.52%) |
Jul 19, 2019 | 10.88 | 10.94 | 10.86 | 10.86 | 1,707,307 | -0.01(-0.10%) |
Jul 18, 2019 | 10.86 | 10.89 | 10.82 | 10.88 | 1,812,459 | +0.00(+0.00%) |
Jul 17, 2019 | 10.90 | 10.92 | 10.85 | 10.88 | 1,249,418 | -0.02(-0.21%) |
Jul 16, 2019 | 10.92 | 10.94 | 10.86 | 10.90 | 1,462,856 | -0.03(-0.26%) |
Jul 15, 2019 | 10.91 | 10.96 | 10.91 | 10.93 | 1,401,801 | +0.02(+0.16%) |
Jul 12, 2019 | 10.91 | 10.94 | 10.88 | 10.91 | 1,715,931 | +0.00(+0.00%) |
Jul 11, 2019 | 10.86 | 10.91 | 10.85 | 10.91 | 2,711,458 | +0.07(+0.63%) |
Jul 10, 2019 | 10.83 | 10.88 | 10.82 | 10.84 | 2,144,845 | +0.03(+0.31%) |
Jul 09, 2019 | 10.77 | 10.82 | 10.73 | 10.81 | 1,481,066 | +0.01(+0.11%) |
Jul 08, 2019 | 10.81 | 10.88 | 10.77 | 10.80 | 2,123,488 | -0.05(-0.47%) |
Jul 05, 2019 | 10.74 | 10.85 | 10.68 | 10.85 | 2,115,963 | +0.11(+1.06%) |
Jul 03, 2019 | 10.64 | 10.75 | 10.63 | 10.73 | 1,754,121 | +0.10(+0.91%) |
Jul 02, 2019 | 10.72 | 10.74 | 10.57 | 10.64 | 2,779,889 | -0.07(-0.69%) |
Jul 01, 2019 | 10.78 | 10.82 | 10.68 | 10.71 | 2,156,399 | -0.01(-0.11%) |
Jun 28, 2019 | 10.71 | 10.78 | 10.69 | 10.72 | 3,105,923 | +0.05(+0.48%) |
Jun 27, 2019 | 10.64 | 10.68 | 10.59 | 10.67 | 2,481,197 | +0.07(+0.70%) |
Jun 26, 2019 | 10.67 | 10.70 | 10.60 | 10.60 | 2,795,502 | -0.04(-0.42%) |
Jun 25, 2019 | 10.69 | 10.71 | 10.63 | 10.64 | 2,514,315 | -0.01(-0.10%) |
Jun 24, 2019 | 10.65 | 10.69 | 10.61 | 10.65 | 1,836,568 | +0.06(+0.57%) |
Jun 21, 2019 | 10.59 | 10.65 | 10.57 | 10.59 | 2,359,547 | +0.01(+0.05%) |
Jun 20, 2019 | 10.65 | 10.67 | 10.59 | 10.59 | 1,973,289 | -0.04(-0.42%) |
Jun 19, 2019 | 10.53 | 10.65 | 10.51 | 10.63 | 1,462,805 | +0.09(+0.84%) |
Jun 18, 2019 | 10.55 | 10.58 | 10.50 | 10.54 | 1,877,985 | +0.06(+0.58%) |
Jun 17, 2019 | 10.51 | 10.54 | 10.46 | 10.48 | 2,080,666 | -0.01(-0.05%) |
Jun 14, 2019 | 10.47 | 10.52 | 10.46 | 10.49 | 1,103,965 | +0.01(+0.11%) |
Jun 13, 2019 | 10.49 | 10.49 | 10.44 | 10.48 | 1,475,176 | +0.02(+0.16%) |
Jun 12, 2019 | 10.45 | 10.49 | 10.44 | 10.46 | 1,126,648 | +0.03(+0.32%) |
Jun 11, 2019 | 10.47 | 10.48 | 10.41 | 10.43 | 1,204,017 | -0.03(-0.32%) |
Jun 10, 2019 | 10.40 | 10.46 | 10.36 | 10.46 | 1,395,107 | +0.07(+0.69%) |
Jun 07, 2019 | 10.43 | 10.43 | 10.31 | 10.39 | 2,452,432 | -0.01(-0.05%) |
Jun 06, 2019 | 10.37 | 10.43 | 10.26 | 10.39 | 2,802,376 | +0.06(+0.54%) |
Jun 05, 2019 | 10.43 | 10.46 | 10.31 | 10.34 | 2,264,908 | -0.06(-0.59%) |
Jun 04, 2019 | 10.38 | 10.41 | 10.28 | 10.40 | 2,357,944 | +0.09(+0.86%) |
Jun 03, 2019 | 10.10 | 10.34 | 10.10 | 10.31 | 2,317,099 | +0.22(+2.14%) |
May 31, 2019 | 10.18 | 10.18 | 10.02 | 10.09 | 3,403,516 | -0.11(-1.08%) |
May 30, 2019 | 10.29 | 10.30 | 10.17 | 10.20 | 2,108,300 | -0.07(-0.65%) |
May 29, 2019 | 10.34 | 10.35 | 10.24 | 10.27 | 2,220,262 | -0.06(-0.59%) |
May 28, 2019 | 10.41 | 10.44 | 10.33 | 10.33 | 1,889,943 | -0.08(-0.80%) |
May 24, 2019 | 10.40 | 10.43 | 10.39 | 10.41 | 1,129,264 | +0.04(+0.37%) |
May 23, 2019 | 10.35 | 10.38 | 10.34 | 10.38 | 1,441,508 | -0.01(-0.11%) |
May 22, 2019 | 10.35 | 10.39 | 10.34 | 10.39 | 1,140,029 | +0.03(+0.32%) |
May 21, 2019 | 10.41 | 10.41 | 10.34 | 10.35 | 1,386,019 | -0.02(-0.21%) |
May 20, 2019 | 10.46 | 10.47 | 10.37 | 10.38 | 1,841,646 | -0.07(-0.69%) |
May 17, 2019 | 10.41 | 10.49 | 10.41 | 10.45 | 1,569,115 | -0.02(-0.21%) |
May 16, 2019 | 10.45 | 10.49 | 10.44 | 10.47 | 1,992,222 | +0.03(+0.26%) |
May 15, 2019 | 10.45 | 10.47 | 10.40 | 10.44 | 1,126,620 | -0.01(-0.05%) |
May 14, 2019 | 10.44 | 10.48 | 10.40 | 10.45 | 1,330,889 | +0.01(+0.11%) |
May 13, 2019 | 10.45 | 10.47 | 10.40 | 10.44 | 1,808,670 | -0.06(-0.58%) |
May 10, 2019 | 10.45 | 10.53 | 10.42 | 10.50 | 2,023,243 | +0.06(+0.53%) |
May 09, 2019 | 10.41 | 10.45 | 10.33 | 10.44 | 2,526,161 | -0.01(-0.05%) |
May 08, 2019 | 10.44 | 10.49 | 10.40 | 10.45 | 2,343,375 | +0.01(+0.05%) |
May 07, 2019 | 10.48 | 10.56 | 10.43 | 10.44 | 3,770,126 | -0.08(-0.79%) |
May 06, 2019 | 10.43 | 10.55 | 10.43 | 10.53 | 1,773,874 | +0.01(+0.11%) |
May 03, 2019 | 10.54 | 10.55 | 10.45 | 10.51 | 2,229,435 | -0.01(-0.05%) |
May 02, 2019 | 10.52 | 10.58 | 10.45 | 10.52 | 1,959,515 | +0.02(+0.16%) |
May 01, 2019 | 10.54 | 10.73 | 10.43 | 10.50 | 3,007,261 | -0.11(-0.99%) |
Apr 30, 2019 | 10.58 | 10.61 | 10.52 | 10.61 | 2,289,302 | +0.05(+0.47%) |
Apr 29, 2019 | 10.56 | 10.60 | 10.53 | 10.56 | 1,925,699 | -0.03(-0.31%) |
Apr 26, 2019 | 10.50 | 10.62 | 10.49 | 10.59 | 2,262,143 | +0.12(+1.16%) |
Apr 25, 2019 | 10.59 | 10.59 | 10.41 | 10.47 | 2,079,693 | -0.10(-0.94%) |
Apr 24, 2019 | 10.54 | 10.59 | 10.53 | 10.57 | 1,737,529 | +0.06(+0.58%) |
Apr 23, 2019 | 10.49 | 10.54 | 10.46 | 10.51 | 1,712,982 | +0.06(+0.53%) |
Apr 22, 2019 | 10.45 | 10.46 | 10.40 | 10.45 | 1,283,124 | +0.01(+0.05%) |
Apr 18, 2019 | 10.40 | 10.47 | 10.40 | 10.45 | 1,429,245 | +0.04(+0.43%) |
Apr 17, 2019 | 10.43 | 10.44 | 10.39 | 10.40 | 1,222,005 | -0.02(-0.21%) |
Apr 16, 2019 | 10.46 | 10.47 | 10.43 | 10.43 | 1,609,011 | -0.03(-0.32%) |
Apr 15, 2019 | 10.46 | 10.48 | 10.43 | 10.46 | 1,442,197 | +0.00(+0.00%) |
Apr 12, 2019 | 10.49 | 10.49 | 10.43 | 10.46 | 1,283,953 | +0.01(+0.05%) |
Apr 11, 2019 | 10.48 | 10.49 | 10.43 | 10.45 | 1,503,891 | -0.01(-0.05%) |
Apr 10, 2019 | 10.46 | 10.48 | 10.44 | 10.46 | 1,147,382 | +0.02(+0.21%) |
Apr 09, 2019 | 10.53 | 10.53 | 10.44 | 10.44 | 1,737,481 | -0.08(-0.79%) |
Apr 08, 2019 | 10.51 | 10.53 | 10.49 | 10.52 | 1,556,643 | +0.01(+0.10%) |
Apr 05, 2019 | 10.50 | 10.54 | 10.50 | 10.51 | 1,553,574 | +0.01(+0.05%) |
Apr 04, 2019 | 10.44 | 10.51 | 10.44 | 10.50 | 1,190,851 | +0.07(+0.64%) |
Apr 03, 2019 | 10.47 | 10.50 | 10.43 | 10.44 | 1,448,100 | -0.04(-0.37%) |
Apr 02, 2019 | 10.49 | 10.51 | 10.41 | 10.48 | 2,047,026 | -0.01(-0.10%) |