Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.47 | 11.61 | 11.18 | 11.54 | 403,126 | -0.28(-2.37%) |
Apr 29, 2020 | 11.64 | 12.04 | 11.55 | 11.82 | 619,589 | +0.52(+4.58%) |
Apr 28, 2020 | 11.28 | 11.46 | 11.12 | 11.30 | 672,175 | +0.39(+3.58%) |
Apr 27, 2020 | 10.62 | 10.99 | 10.56 | 10.91 | 366,046 | +0.43(+4.13%) |
Apr 24, 2020 | 10.52 | 10.66 | 10.32 | 10.48 | 283,039 | -0.03(-0.32%) |
Apr 23, 2020 | 10.56 | 10.80 | 10.37 | 10.52 | 447,511 | -0.07(-0.64%) |
Apr 22, 2020 | 10.70 | 10.74 | 10.46 | 10.58 | 428,428 | +0.24(+2.30%) |
Apr 21, 2020 | 10.21 | 10.57 | 10.13 | 10.35 | 434,385 | -0.22(-2.09%) |
Apr 20, 2020 | 10.38 | 10.80 | 10.36 | 10.57 | 608,583 | -0.05(-0.48%) |
Apr 17, 2020 | 10.54 | 10.73 | 10.29 | 10.62 | 602,341 | +0.41(+3.99%) |
Apr 16, 2020 | 10.57 | 10.63 | 9.988 | 10.21 | 518,019 | -0.31(-2.99%) |
Apr 15, 2020 | 10.39 | 10.64 | 10.12 | 10.52 | 493,805 | -0.37(-3.35%) |
Apr 14, 2020 | 10.68 | 11.06 | 10.60 | 10.89 | 694,943 | +0.46(+4.40%) |
Apr 13, 2020 | 10.76 | 10.76 | 10.29 | 10.43 | 624,561 | -0.37(-3.38%) |
Apr 09, 2020 | 10.46 | 10.80 | 10.20 | 10.80 | 741,153 | +0.62(+6.09%) |
Apr 08, 2020 | 10.01 | 10.37 | 9.785 | 10.18 | 741,365 | +0.25(+2.48%) |
Apr 07, 2020 | 10.18 | 10.36 | 9.802 | 9.929 | 1,027,766 | +0.09(+0.95%) |
Apr 06, 2020 | 9.122 | 9.844 | 9.122 | 9.835 | 754,151 | +1.04(+11.78%) |
Apr 03, 2020 | 9.453 | 9.559 | 8.511 | 8.799 | 1,032,787 | -0.87(-9.04%) |
Apr 02, 2020 | 9.657 | 10.07 | 9.305 | 9.674 | 617,719 | -0.03(-0.35%) |
Apr 01, 2020 | 9.657 | 9.768 | 9.190 | 9.708 | 733,473 | -0.53(-5.15%) |
Mar 31, 2020 | 10.04 | 10.23 | 9.657 | 10.23 | 1,035,512 | +0.09(+0.92%) |
Mar 30, 2020 | 9.742 | 10.24 | 9.606 | 10.14 | 1,138,406 | +0.38(+3.92%) |
Mar 27, 2020 | 10.01 | 10.09 | 9.734 | 9.759 | 800,845 | -0.59(-5.74%) |
Mar 26, 2020 | 9.708 | 10.43 | 9.666 | 10.35 | 989,841 | +0.73(+7.59%) |
Mar 25, 2020 | 9.674 | 9.980 | 9.309 | 9.623 | 1,427,364 | +0.30(+3.19%) |
Mar 24, 2020 | 8.035 | 9.385 | 8.035 | 9.326 | 1,491,680 | +1.71(+22.41%) |
Mar 23, 2020 | 8.426 | 8.426 | 7.152 | 7.619 | 1,730,508 | -0.77(-9.21%) |
Mar 20, 2020 | 8.290 | 8.986 | 7.857 | 8.392 | 1,395,887 | +0.13(+1.54%) |
Mar 19, 2020 | 8.052 | 8.774 | 7.780 | 8.264 | 1,253,692 | +0.25(+3.07%) |
Mar 18, 2020 | 9.300 | 9.725 | 7.661 | 8.018 | 1,190,675 | -1.82(-18.48%) |
Mar 17, 2020 | 8.995 | 9.997 | 8.799 | 9.835 | 1,151,316 | +0.97(+10.92%) |
Mar 16, 2020 | 9.852 | 9.878 | 8.799 | 8.867 | 953,456 | -1.83(-17.14%) |
Mar 13, 2020 | 10.58 | 10.70 | 9.844 | 10.70 | 1,270,497 | +0.70(+7.05%) |
Mar 12, 2020 | 9.003 | 10.57 | 8.748 | 9.997 | 1,126,559 | -0.71(-6.66%) |
Mar 11, 2020 | 11.03 | 11.04 | 10.47 | 10.71 | 975,834 | -0.57(-5.05%) |
Mar 10, 2020 | 11.37 | 11.38 | 10.75 | 11.28 | 586,607 | +0.21(+1.92%) |
Mar 09, 2020 | 11.72 | 11.82 | 11.04 | 11.07 | 716,489 | -1.23(-10.01%) |
Mar 06, 2020 | 12.24 | 12.30 | 11.83 | 12.30 | 759,520 | -0.20(-1.63%) |
Mar 05, 2020 | 12.71 | 12.80 | 12.33 | 12.50 | 729,114 | -0.39(-3.03%) |
Mar 04, 2020 | 12.69 | 12.91 | 12.69 | 12.89 | 550,839 | +0.33(+2.64%) |
Mar 03, 2020 | 12.43 | 12.86 | 12.29 | 12.56 | 972,065 | +0.14(+1.09%) |
Mar 02, 2020 | 12.08 | 12.45 | 11.90 | 12.43 | 1,036,997 | +0.37(+3.03%) |
Feb 28, 2020 | 11.92 | 12.09 | 11.59 | 12.06 | 2,098,187 | -0.10(-0.84%) |
Feb 27, 2020 | 12.64 | 12.68 | 12.15 | 12.16 | 922,538 | -0.61(-4.79%) |
Feb 26, 2020 | 12.74 | 12.82 | 12.64 | 12.77 | 1,042,798 | +0.04(+0.33%) |
Feb 25, 2020 | 12.92 | 12.94 | 12.61 | 12.73 | 586,446 | -0.21(-1.64%) |
Feb 24, 2020 | 12.94 | 13.03 | 12.86 | 12.94 | 449,720 | -0.14(-1.04%) |
Feb 21, 2020 | 12.86 | 13.08 | 12.84 | 13.08 | 456,701 | +0.26(+2.05%) |
Feb 20, 2020 | 12.69 | 12.84 | 12.64 | 12.82 | 362,570 | +0.12(+0.94%) |
Feb 19, 2020 | 12.78 | 12.78 | 12.65 | 12.70 | 391,631 | -0.08(-0.66%) |
Feb 18, 2020 | 12.76 | 12.78 | 12.63 | 12.78 | 368,198 | +0.03(+0.27%) |
Feb 14, 2020 | 12.61 | 12.78 | 12.61 | 12.75 | 316,358 | +0.17(+1.35%) |
Feb 13, 2020 | 12.60 | 12.73 | 12.56 | 12.58 | 762,106 | -0.03(-0.20%) |
Feb 12, 2020 | 12.70 | 12.70 | 12.48 | 12.60 | 493,776 | -0.10(-0.79%) |
Feb 11, 2020 | 12.91 | 13.04 | 12.65 | 12.70 | 407,150 | -0.12(-0.92%) |
Feb 10, 2020 | 12.57 | 12.87 | 12.53 | 12.82 | 622,426 | +0.26(+2.07%) |
Feb 07, 2020 | 12.77 | 12.81 | 12.39 | 12.56 | 1,347,840 | -0.31(-2.41%) |
Feb 06, 2020 | 12.65 | 12.89 | 12.61 | 12.87 | 938,794 | +0.24(+1.86%) |
Feb 05, 2020 | 12.32 | 12.65 | 12.31 | 12.64 | 859,850 | +0.30(+2.45%) |
Feb 04, 2020 | 12.33 | 12.40 | 12.24 | 12.34 | 407,489 | +0.05(+0.41%) |
Feb 03, 2020 | 12.34 | 12.37 | 12.26 | 12.29 | 475,041 | +0.00(+0.00%) |
Jan 31, 2020 | 12.45 | 12.46 | 12.23 | 12.29 | 481,116 | -0.17(-1.35%) |
Jan 30, 2020 | 12.44 | 12.51 | 12.36 | 12.45 | 525,474 | -0.03(-0.27%) |
Jan 29, 2020 | 12.46 | 12.62 | 12.40 | 12.49 | 966,575 | +0.03(+0.20%) |
Jan 28, 2020 | 12.47 | 12.57 | 12.45 | 12.46 | 334,209 | -0.01(-0.07%) |
Jan 27, 2020 | 12.45 | 12.56 | 12.45 | 12.47 | 421,636 | -0.07(-0.54%) |
Jan 24, 2020 | 12.41 | 12.56 | 12.37 | 12.54 | 632,954 | +0.13(+1.01%) |
Jan 23, 2020 | 12.34 | 12.47 | 12.27 | 12.41 | 305,310 | +0.06(+0.48%) |
Jan 22, 2020 | 12.44 | 12.47 | 12.32 | 12.35 | 365,961 | -0.05(-0.41%) |
Jan 21, 2020 | 12.30 | 12.44 | 12.28 | 12.40 | 406,567 | +0.09(+0.75%) |
Jan 17, 2020 | 12.43 | 12.46 | 12.29 | 12.31 | 346,308 | -0.06(-0.48%) |
Jan 16, 2020 | 12.26 | 12.43 | 12.26 | 12.37 | 339,056 | +0.11(+0.89%) |
Jan 15, 2020 | 12.19 | 12.30 | 12.16 | 12.26 | 390,658 | +0.07(+0.55%) |
Jan 14, 2020 | 12.18 | 12.22 | 12.10 | 12.19 | 420,023 | -0.03(-0.21%) |
Jan 13, 2020 | 11.95 | 12.23 | 11.95 | 12.22 | 440,074 | +0.24(+1.96%) |
Jan 10, 2020 | 11.97 | 12.02 | 11.93 | 11.98 | 526,012 | +0.00(+0.00%) |
Jan 09, 2020 | 12.05 | 12.06 | 11.97 | 11.98 | 313,649 | -0.06(-0.49%) |
Jan 08, 2020 | 11.94 | 12.08 | 11.92 | 12.04 | 607,133 | +0.10(+0.84%) |
Jan 07, 2020 | 11.99 | 11.99 | 11.88 | 11.94 | 344,910 | -0.11(-0.91%) |
Jan 06, 2020 | 12.08 | 12.17 | 11.87 | 12.05 | 435,348 | -0.05(-0.42%) |
Jan 03, 2020 | 11.87 | 12.13 | 11.86 | 12.10 | 611,399 | +0.17(+1.41%) |
Jan 02, 2020 | 12.26 | 12.26 | 11.85 | 11.93 | 913,867 | -0.23(-1.86%) |
Dec 31, 2019 | 12.13 | 12.21 | 12.13 | 12.16 | 1,378,684 | +0.03(+0.28%) |
Dec 30, 2019 | 12.18 | 12.23 | 12.12 | 12.13 | 626,797 | -0.09(-0.76%) |
Dec 27, 2019 | 12.22 | 12.32 | 12.18 | 12.22 | 431,933 | -0.03(-0.21%) |
Dec 26, 2019 | 12.31 | 12.33 | 12.21 | 12.24 | 294,252 | -0.07(-0.55%) |
Dec 24, 2019 | 12.29 | 12.34 | 12.26 | 12.31 | 186,492 | -0.02(-0.14%) |
Dec 23, 2019 | 12.38 | 12.45 | 12.26 | 12.33 | 474,014 | -0.01(-0.07%) |
Dec 20, 2019 | 12.29 | 12.41 | 12.23 | 12.34 | 954,492 | +0.08(+0.62%) |
Dec 19, 2019 | 12.31 | 12.41 | 12.21 | 12.26 | 481,277 | -0.01(-0.07%) |
Dec 18, 2019 | 12.26 | 12.34 | 12.14 | 12.27 | 595,955 | -0.21(-1.68%) |
Dec 17, 2019 | 12.46 | 12.51 | 12.34 | 12.48 | 756,286 | +0.06(+0.47%) |
Dec 16, 2019 | 12.52 | 12.54 | 12.32 | 12.42 | 787,154 | -0.03(-0.27%) |
Dec 13, 2019 | 12.49 | 12.55 | 12.33 | 12.45 | 460,037 | -0.03(-0.20%) |
Dec 12, 2019 | 12.59 | 12.75 | 12.46 | 12.48 | 713,170 | -0.11(-0.87%) |
Dec 11, 2019 | 12.86 | 12.86 | 12.48 | 12.59 | 834,875 | -0.28(-2.15%) |
Dec 10, 2019 | 12.86 | 12.90 | 12.80 | 12.86 | 274,986 | +0.01(+0.07%) |
Dec 09, 2019 | 12.81 | 12.94 | 12.79 | 12.86 | 281,203 | +0.04(+0.33%) |
Dec 06, 2019 | 12.81 | 12.87 | 12.74 | 12.81 | 324,634 | +0.01(+0.07%) |
Dec 05, 2019 | 12.77 | 12.84 | 12.69 | 12.81 | 420,111 | +0.08(+0.59%) |
Dec 04, 2019 | 12.74 | 12.83 | 12.69 | 12.73 | 334,517 | +0.00(+0.00%) |
Dec 03, 2019 | 12.81 | 12.85 | 12.69 | 12.73 | 297,542 | -0.11(-0.85%) |
Dec 02, 2019 | 12.94 | 12.94 | 12.77 | 12.84 | 533,603 | -0.03(-0.26%) |
Nov 29, 2019 | 12.91 | 12.97 | 12.82 | 12.87 | 216,740 | -0.10(-0.78%) |
Nov 27, 2019 | 12.71 | 13.02 | 12.71 | 12.97 | 429,194 | +0.29(+2.25%) |
Nov 26, 2019 | 12.59 | 13.00 | 12.55 | 12.69 | 934,690 | +0.24(+1.89%) |
Nov 25, 2019 | 12.18 | 12.47 | 12.18 | 12.45 | 438,393 | +0.17(+1.37%) |
Nov 22, 2019 | 12.30 | 12.34 | 12.20 | 12.29 | 320,942 | +0.02(+0.14%) |
Nov 21, 2019 | 12.49 | 12.49 | 12.26 | 12.27 | 324,812 | -0.22(-1.75%) |
Nov 20, 2019 | 12.47 | 12.55 | 12.41 | 12.49 | 426,237 | +0.02(+0.13%) |
Nov 19, 2019 | 12.34 | 12.52 | 12.34 | 12.47 | 372,478 | +0.15(+1.23%) |
Nov 18, 2019 | 12.29 | 12.39 | 12.27 | 12.32 | 327,936 | -0.03(-0.27%) |
Nov 15, 2019 | 12.44 | 12.48 | 12.31 | 12.35 | 357,383 | -0.08(-0.68%) |
Nov 14, 2019 | 12.26 | 12.44 | 12.18 | 12.44 | 327,895 | +0.17(+1.37%) |
Nov 13, 2019 | 12.21 | 12.29 | 12.20 | 12.27 | 1,020,457 | +0.04(+0.34%) |
Nov 12, 2019 | 12.28 | 12.37 | 12.22 | 12.23 | 252,668 | -0.06(-0.47%) |
Nov 11, 2019 | 12.22 | 12.29 | 12.20 | 12.28 | 332,676 | +0.07(+0.54%) |
Nov 08, 2019 | 12.24 | 12.30 | 12.20 | 12.22 | 259,741 | -0.02(-0.20%) |
Nov 07, 2019 | 12.28 | 12.33 | 12.20 | 12.24 | 310,739 | -0.07(-0.61%) |
Nov 06, 2019 | 12.36 | 12.46 | 12.26 | 12.32 | 287,895 | +0.01(+0.07%) |
Nov 05, 2019 | 12.58 | 12.59 | 12.23 | 12.31 | 665,228 | -0.28(-2.24%) |
Nov 04, 2019 | 12.63 | 12.65 | 12.53 | 12.59 | 253,700 | +0.01(+0.07%) |
Nov 01, 2019 | 12.55 | 12.59 | 12.48 | 12.58 | 327,327 | +0.07(+0.53%) |
Oct 31, 2019 | 12.53 | 12.56 | 12.43 | 12.52 | 329,392 | +0.01(+0.07%) |
Oct 30, 2019 | 12.25 | 12.52 | 12.25 | 12.51 | 351,318 | +0.26(+2.10%) |
Oct 29, 2019 | 12.22 | 12.28 | 12.21 | 12.25 | 410,583 | +0.04(+0.34%) |
Oct 28, 2019 | 12.25 | 12.25 | 12.14 | 12.21 | 343,171 | +0.03(+0.27%) |
Oct 25, 2019 | 12.23 | 12.23 | 12.13 | 12.18 | 185,529 | -0.04(-0.34%) |
Oct 24, 2019 | 12.29 | 12.29 | 12.17 | 12.22 | 247,825 | -0.01(-0.07%) |
Oct 23, 2019 | 12.16 | 12.23 | 12.12 | 12.23 | 204,175 | +0.07(+0.55%) |
Oct 22, 2019 | 12.20 | 12.28 | 12.15 | 12.16 | 350,344 | -0.06(-0.48%) |
Oct 21, 2019 | 12.14 | 12.28 | 12.12 | 12.22 | 453,237 | +0.10(+0.82%) |
Oct 18, 2019 | 12.10 | 12.17 | 12.05 | 12.12 | 431,055 | +0.02(+0.21%) |
Oct 17, 2019 | 12.04 | 12.14 | 12.00 | 12.09 | 282,735 | +0.07(+0.55%) |
Oct 16, 2019 | 12.02 | 12.07 | 11.95 | 12.03 | 370,032 | +0.01(+0.07%) |
Oct 15, 2019 | 11.97 | 12.05 | 11.94 | 12.02 | 294,709 | +0.05(+0.42%) |
Oct 14, 2019 | 11.99 | 12.01 | 11.90 | 11.97 | 276,349 | -0.02(-0.21%) |
Oct 11, 2019 | 11.99 | 12.09 | 11.96 | 11.99 | 264,319 | +0.06(+0.49%) |
Oct 10, 2019 | 11.99 | 12.01 | 11.91 | 11.94 | 331,998 | -0.05(-0.42%) |
Oct 09, 2019 | 12.14 | 12.15 | 11.98 | 11.99 | 276,238 | -0.09(-0.76%) |
Oct 08, 2019 | 12.02 | 12.20 | 11.94 | 12.08 | 290,375 | +0.03(+0.28%) |
Oct 07, 2019 | 12.02 | 12.14 | 11.97 | 12.04 | 528,101 | +0.03(+0.28%) |
Oct 04, 2019 | 12.01 | 12.04 | 11.93 | 12.01 | 255,525 | +0.02(+0.21%) |
Oct 03, 2019 | 11.90 | 12.11 | 11.88 | 11.99 | 272,804 | +0.04(+0.35%) |
Oct 02, 2019 | 11.82 | 11.94 | 11.80 | 11.94 | 396,482 | +0.09(+0.77%) |
Oct 01, 2019 | 12.00 | 12.00 | 11.76 | 11.85 | 383,032 | -0.11(-0.90%) |
Sep 30, 2019 | 11.99 | 12.02 | 11.92 | 11.96 | 289,232 | +0.00(+0.00%) |
Sep 27, 2019 | 12.00 | 12.04 | 11.88 | 11.96 | 242,393 | -0.05(-0.41%) |
Sep 26, 2019 | 11.97 | 12.02 | 11.92 | 12.01 | 195,305 | +0.05(+0.42%) |
Sep 25, 2019 | 11.82 | 12.00 | 11.78 | 11.96 | 545,827 | +0.12(+1.05%) |
Sep 24, 2019 | 11.91 | 11.95 | 11.79 | 11.84 | 330,922 | -0.06(-0.49%) |
Sep 23, 2019 | 11.79 | 11.96 | 11.72 | 11.89 | 483,070 | +0.08(+0.70%) |
Sep 20, 2019 | 11.92 | 12.02 | 11.81 | 11.81 | 1,035,473 | -0.12(-1.04%) |
Sep 19, 2019 | 11.94 | 12.02 | 11.89 | 11.94 | 370,106 | +0.04(+0.35%) |
Sep 18, 2019 | 11.97 | 11.99 | 11.82 | 11.89 | 375,481 | -0.05(-0.42%) |
Sep 17, 2019 | 11.96 | 12.01 | 11.90 | 11.94 | 389,748 | -0.07(-0.62%) |
Sep 16, 2019 | 11.94 | 12.04 | 11.90 | 12.02 | 629,502 | +0.11(+0.91%) |
Sep 13, 2019 | 11.87 | 11.98 | 11.77 | 11.91 | 822,596 | +0.03(+0.28%) |
Sep 12, 2019 | 11.89 | 11.94 | 11.71 | 11.88 | 641,109 | -0.02(-0.21%) |
Sep 11, 2019 | 11.60 | 11.90 | 11.50 | 11.90 | 609,566 | +0.30(+2.57%) |
Sep 10, 2019 | 11.44 | 11.69 | 11.33 | 11.60 | 962,767 | +0.32(+2.87%) |
Sep 09, 2019 | 11.15 | 11.28 | 11.12 | 11.28 | 622,232 | +0.16(+1.42%) |
Sep 06, 2019 | 11.02 | 11.21 | 11.00 | 11.12 | 778,261 | +0.17(+1.52%) |
Sep 05, 2019 | 11.06 | 11.10 | 10.94 | 10.96 | 455,157 | -0.09(-0.83%) |
Sep 04, 2019 | 11.10 | 11.14 | 11.02 | 11.05 | 411,365 | +0.03(+0.30%) |
Sep 03, 2019 | 10.87 | 11.02 | 10.87 | 11.01 | 619,550 | +0.12(+1.14%) |
Aug 30, 2019 | 10.92 | 10.95 | 10.87 | 10.89 | 435,874 | -0.02(-0.15%) |
Aug 29, 2019 | 10.92 | 10.96 | 10.89 | 10.91 | 262,710 | +0.04(+0.38%) |
Aug 28, 2019 | 10.77 | 10.92 | 10.77 | 10.87 | 308,361 | +0.07(+0.69%) |
Aug 27, 2019 | 10.97 | 11.01 | 10.79 | 10.79 | 369,218 | -0.16(-1.44%) |
Aug 26, 2019 | 10.93 | 10.98 | 10.90 | 10.95 | 289,723 | +0.07(+0.69%) |
Aug 23, 2019 | 10.98 | 11.07 | 10.82 | 10.87 | 683,328 | -0.12(-1.06%) |
Aug 22, 2019 | 11.05 | 11.07 | 10.93 | 10.99 | 444,140 | -0.07(-0.60%) |
Aug 21, 2019 | 11.04 | 11.06 | 10.99 | 11.06 | 417,862 | +0.06(+0.53%) |
Aug 20, 2019 | 11.12 | 11.14 | 11.00 | 11.00 | 748,979 | -0.12(-1.05%) |
Aug 19, 2019 | 10.92 | 11.14 | 10.91 | 11.11 | 826,210 | +0.21(+1.90%) |
Aug 16, 2019 | 10.88 | 10.96 | 10.79 | 10.91 | 662,606 | +0.05(+0.46%) |
Aug 15, 2019 | 10.81 | 10.94 | 10.80 | 10.86 | 578,477 | +0.02(+0.15%) |
Aug 14, 2019 | 10.94 | 10.97 | 10.79 | 10.84 | 452,919 | -0.14(-1.28%) |
Aug 13, 2019 | 10.98 | 11.06 | 10.92 | 10.98 | 437,662 | -0.04(-0.37%) |
Aug 12, 2019 | 11.06 | 11.07 | 10.92 | 11.02 | 526,052 | -0.02(-0.15%) |
Aug 09, 2019 | 11.10 | 11.13 | 10.95 | 11.04 | 372,411 | -0.07(-0.66%) |
Aug 08, 2019 | 10.95 | 11.16 | 10.89 | 11.11 | 406,927 | +0.25(+2.26%) |
Aug 07, 2019 | 10.77 | 10.99 | 10.69 | 10.87 | 474,675 | +0.07(+0.61%) |
Aug 06, 2019 | 10.67 | 10.84 | 10.63 | 10.80 | 527,852 | +0.12(+1.15%) |
Aug 05, 2019 | 10.88 | 10.92 | 10.46 | 10.68 | 709,232 | -0.20(-1.81%) |
Aug 02, 2019 | 11.24 | 11.29 | 10.82 | 10.88 | 1,016,809 | -0.38(-3.35%) |
Aug 01, 2019 | 11.38 | 11.40 | 11.24 | 11.25 | 475,690 | -0.05(-0.43%) |
Jul 31, 2019 | 11.39 | 11.51 | 11.29 | 11.30 | 527,462 | -0.08(-0.72%) |
Jul 30, 2019 | 11.28 | 11.38 | 11.27 | 11.38 | 452,237 | +0.11(+0.94%) |
Jul 29, 2019 | 11.26 | 11.35 | 11.26 | 11.28 | 333,882 | +0.05(+0.44%) |
Jul 26, 2019 | 11.23 | 11.28 | 11.17 | 11.23 | 411,580 | +0.05(+0.44%) |
Jul 25, 2019 | 11.33 | 11.35 | 11.18 | 11.18 | 355,012 | -0.13(-1.16%) |
Jul 24, 2019 | 11.35 | 11.38 | 11.20 | 11.31 | 385,685 | -0.02(-0.14%) |
Jul 23, 2019 | 11.13 | 11.35 | 11.13 | 11.33 | 460,541 | +0.20(+1.77%) |
Jul 22, 2019 | 11.22 | 11.26 | 11.10 | 11.13 | 503,655 | -0.07(-0.59%) |
Jul 19, 2019 | 11.33 | 11.39 | 11.18 | 11.19 | 628,169 | -0.14(-1.23%) |
Jul 18, 2019 | 11.28 | 11.39 | 11.22 | 11.33 | 323,409 | +0.02(+0.22%) |
Jul 17, 2019 | 11.31 | 11.35 | 11.18 | 11.31 | 431,378 | -0.02(-0.22%) |
Jul 16, 2019 | 11.28 | 11.37 | 11.22 | 11.33 | 350,552 | +0.05(+0.44%) |
Jul 15, 2019 | 11.28 | 11.33 | 11.21 | 11.28 | 320,305 | +0.00(+0.00%) |
Jul 12, 2019 | 11.24 | 11.37 | 11.15 | 11.28 | 598,395 | +0.07(+0.58%) |
Jul 11, 2019 | 11.46 | 11.48 | 11.19 | 11.22 | 519,617 | -0.23(-2.00%) |
Jul 10, 2019 | 11.56 | 11.57 | 11.40 | 11.45 | 422,103 | -0.07(-0.57%) |
Jul 09, 2019 | 11.38 | 11.54 | 11.36 | 11.51 | 663,447 | +0.16(+1.44%) |
Jul 08, 2019 | 11.33 | 11.38 | 11.28 | 11.35 | 263,600 | +0.02(+0.22%) |
Jul 05, 2019 | 11.33 | 11.38 | 11.10 | 11.33 | 471,981 | -0.05(-0.43%) |
Jul 03, 2019 | 11.27 | 11.38 | 11.27 | 11.38 | 164,363 | +0.13(+1.17%) |
Jul 02, 2019 | 11.08 | 11.26 | 11.08 | 11.24 | 325,407 | +0.18(+1.63%) |
Jul 01, 2019 | 11.22 | 11.22 | 10.97 | 11.06 | 388,931 | -0.04(-0.37%) |
Jun 28, 2019 | 11.02 | 11.22 | 11.01 | 11.10 | 1,012,538 | +0.09(+0.82%) |
Jun 27, 2019 | 10.89 | 11.01 | 10.88 | 11.01 | 403,387 | +0.16(+1.51%) |
Jun 26, 2019 | 11.19 | 11.19 | 10.80 | 10.85 | 631,559 | -0.35(-3.15%) |
Jun 25, 2019 | 11.21 | 11.29 | 11.17 | 11.20 | 413,678 | +0.02(+0.15%) |
Jun 24, 2019 | 11.36 | 11.36 | 11.15 | 11.19 | 363,130 | -0.15(-1.30%) |
Jun 21, 2019 | 11.52 | 11.56 | 11.33 | 11.33 | 627,193 | -0.25(-2.12%) |
Jun 20, 2019 | 11.73 | 11.80 | 11.58 | 11.58 | 574,490 | -0.05(-0.42%) |
Jun 19, 2019 | 11.47 | 11.68 | 11.41 | 11.63 | 325,404 | +0.15(+1.29%) |
Jun 18, 2019 | 11.39 | 11.53 | 11.35 | 11.48 | 583,140 | +0.11(+0.94%) |
Jun 17, 2019 | 11.28 | 11.39 | 11.26 | 11.38 | 859,520 | +0.11(+1.02%) |
Jun 14, 2019 | 11.31 | 11.38 | 11.25 | 11.26 | 479,790 | -0.12(-1.08%) |
Jun 13, 2019 | 11.37 | 11.46 | 11.33 | 11.38 | 464,111 | +0.02(+0.22%) |
Jun 12, 2019 | 11.37 | 11.38 | 11.28 | 11.36 | 429,421 | +0.02(+0.14%) |
Jun 11, 2019 | 11.43 | 11.47 | 11.21 | 11.34 | 316,362 | -0.07(-0.58%) |
Jun 10, 2019 | 11.41 | 11.47 | 11.32 | 11.41 | 300,329 | -0.02(-0.22%) |
Jun 07, 2019 | 11.42 | 11.47 | 11.38 | 11.43 | 299,441 | +0.05(+0.43%) |
Jun 06, 2019 | 11.26 | 11.42 | 11.25 | 11.38 | 322,740 | +0.14(+1.24%) |
Jun 05, 2019 | 11.15 | 11.24 | 11.10 | 11.24 | 649,756 | +0.14(+1.25%) |
Jun 04, 2019 | 11.32 | 11.34 | 11.05 | 11.10 | 766,944 | -0.20(-1.74%) |
Jun 03, 2019 | 11.41 | 11.42 | 11.18 | 11.30 | 880,349 | -0.12(-1.08%) |
May 31, 2019 | 11.33 | 11.49 | 11.28 | 11.42 | 400,110 | +0.02(+0.22%) |
May 30, 2019 | 11.43 | 11.49 | 11.32 | 11.40 | 445,829 | +0.00(+0.00%) |
May 29, 2019 | 11.47 | 11.50 | 11.35 | 11.40 | 424,038 | -0.09(-0.78%) |
May 28, 2019 | 11.72 | 11.74 | 11.49 | 11.49 | 488,211 | -0.17(-1.48%) |
May 24, 2019 | 11.66 | 11.74 | 11.58 | 11.66 | 591,318 | +0.04(+0.35%) |
May 23, 2019 | 11.60 | 11.65 | 11.53 | 11.62 | 353,927 | -0.03(-0.28%) |
May 22, 2019 | 11.53 | 11.67 | 11.47 | 11.65 | 508,132 | +0.12(+1.07%) |
May 21, 2019 | 11.28 | 11.53 | 11.28 | 11.53 | 747,439 | +0.30(+2.70%) |
May 20, 2019 | 11.42 | 11.76 | 11.23 | 11.23 | 674,780 | -0.20(-1.79%) |
May 17, 2019 | 11.25 | 11.51 | 11.24 | 11.43 | 827,675 | +0.11(+1.01%) |
May 16, 2019 | 11.28 | 11.47 | 11.28 | 11.32 | 382,499 | -0.06(-0.50%) |
May 15, 2019 | 11.43 | 11.51 | 11.36 | 11.38 | 555,039 | -0.11(-1.00%) |
May 14, 2019 | 11.56 | 11.63 | 11.44 | 11.49 | 579,977 | -0.05(-0.43%) |
May 13, 2019 | 11.39 | 11.55 | 11.39 | 11.54 | 586,695 | +0.03(+0.28%) |
May 10, 2019 | 11.25 | 11.54 | 11.24 | 11.51 | 642,175 | +0.22(+1.94%) |
May 09, 2019 | 11.18 | 11.30 | 11.10 | 11.29 | 693,392 | +0.14(+1.23%) |
May 08, 2019 | 11.07 | 11.20 | 11.05 | 11.15 | 354,052 | +0.11(+1.03%) |
May 07, 2019 | 11.23 | 11.28 | 10.95 | 11.04 | 683,855 | -0.23(-2.08%) |
May 06, 2019 | 11.21 | 11.32 | 11.21 | 11.27 | 268,292 | -0.02(-0.14%) |
May 03, 2019 | 11.11 | 11.31 | 11.10 | 11.29 | 483,854 | +0.22(+1.97%) |
May 02, 2019 | 11.24 | 11.31 | 11.04 | 11.07 | 506,249 | -0.15(-1.30%) |