Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.26 | 11.75 | 11.05 | 11.37 | 19,434,722 | -0.13(-1.15%) |
Feb 27, 2020 | 11.77 | 11.85 | 11.37 | 11.50 | 11,924,041 | -0.39(-3.28%) |
Feb 26, 2020 | 11.87 | 12.06 | 11.86 | 11.89 | 5,797,351 | +0.10(+0.84%) |
Feb 25, 2020 | 12.35 | 12.40 | 11.77 | 11.79 | 8,747,463 | -0.56(-4.55%) |
Feb 24, 2020 | 12.40 | 12.40 | 12.24 | 12.35 | 5,095,480 | -0.21(-1.68%) |
Feb 21, 2020 | 12.57 | 12.61 | 12.51 | 12.57 | 2,471,599 | -0.02(-0.16%) |
Feb 20, 2020 | 12.51 | 12.59 | 12.50 | 12.59 | 3,254,328 | +0.09(+0.74%) |
Feb 19, 2020 | 12.57 | 12.59 | 12.49 | 12.49 | 3,016,355 | -0.08(-0.63%) |
Feb 18, 2020 | 12.57 | 12.61 | 12.53 | 12.57 | 2,619,038 | -0.01(-0.05%) |
Feb 14, 2020 | 12.70 | 12.72 | 12.57 | 12.58 | 3,229,695 | -0.10(-0.78%) |
Feb 13, 2020 | 12.57 | 12.69 | 12.48 | 12.68 | 3,196,586 | +0.12(+0.95%) |
Feb 12, 2020 | 12.71 | 12.78 | 12.51 | 12.56 | 3,176,845 | -0.15(-1.15%) |
Feb 11, 2020 | 12.70 | 12.78 | 12.67 | 12.71 | 2,760,389 | +0.01(+0.05%) |
Feb 10, 2020 | 12.71 | 12.72 | 12.63 | 12.70 | 2,115,844 | -0.02(-0.16%) |
Feb 07, 2020 | 12.65 | 12.73 | 12.59 | 12.72 | 2,762,046 | +0.07(+0.58%) |
Feb 06, 2020 | 12.66 | 12.69 | 12.61 | 12.65 | 2,784,815 | +0.04(+0.31%) |
Feb 05, 2020 | 12.58 | 12.61 | 12.55 | 12.61 | 2,137,731 | +0.08(+0.63%) |
Feb 04, 2020 | 12.55 | 12.57 | 12.51 | 12.53 | 1,935,389 | +0.06(+0.48%) |
Feb 03, 2020 | 12.47 | 12.55 | 12.46 | 12.47 | 2,009,943 | +0.02(+0.16%) |
Jan 31, 2020 | 12.57 | 12.59 | 12.42 | 12.45 | 2,054,752 | -0.13(-1.05%) |
Jan 30, 2020 | 12.49 | 12.59 | 12.44 | 12.58 | 2,436,928 | +0.05(+0.42%) |
Jan 29, 2020 | 12.53 | 12.57 | 12.50 | 12.53 | 2,288,111 | +0.01(+0.11%) |
Jan 28, 2020 | 12.46 | 12.56 | 12.44 | 12.51 | 2,386,997 | +0.08(+0.64%) |
Jan 27, 2020 | 12.47 | 12.51 | 12.42 | 12.43 | 2,356,506 | -0.07(-0.53%) |
Jan 24, 2020 | 12.67 | 12.68 | 12.49 | 12.50 | 2,431,381 | -0.15(-1.15%) |
Jan 23, 2020 | 12.67 | 12.70 | 12.53 | 12.65 | 1,965,823 | -0.03(-0.21%) |
Jan 22, 2020 | 12.62 | 12.70 | 12.61 | 12.67 | 2,644,983 | +0.08(+0.63%) |
Jan 21, 2020 | 12.54 | 12.67 | 12.51 | 12.59 | 5,341,880 | +0.05(+0.42%) |
Jan 17, 2020 | 12.61 | 12.66 | 12.49 | 12.54 | 5,359,290 | -0.03(-0.21%) |
Jan 16, 2020 | 12.53 | 12.60 | 12.50 | 12.57 | 3,021,875 | +0.09(+0.74%) |
Jan 15, 2020 | 12.45 | 12.53 | 12.42 | 12.47 | 1,943,107 | -0.01(-0.05%) |
Jan 14, 2020 | 12.41 | 12.49 | 12.40 | 12.48 | 1,956,565 | +0.09(+0.69%) |
Jan 13, 2020 | 12.37 | 12.42 | 12.34 | 12.39 | 2,299,225 | +0.05(+0.43%) |
Jan 10, 2020 | 12.37 | 12.41 | 12.33 | 12.34 | 1,634,578 | -0.03(-0.27%) |
Jan 09, 2020 | 12.41 | 12.42 | 12.34 | 12.37 | 2,754,651 | -0.01(-0.11%) |
Jan 08, 2020 | 12.35 | 12.42 | 12.34 | 12.39 | 2,634,369 | +0.06(+0.48%) |
Jan 07, 2020 | 12.35 | 12.39 | 12.32 | 12.33 | 2,346,312 | -0.03(-0.27%) |
Jan 06, 2020 | 12.33 | 12.39 | 12.30 | 12.36 | 3,016,288 | +0.02(+0.16%) |
Jan 03, 2020 | 12.30 | 12.35 | 12.29 | 12.34 | 2,591,800 | +0.00(+0.00%) |
Jan 02, 2020 | 12.36 | 12.39 | 12.30 | 12.34 | 2,959,277 | +0.01(+0.05%) |
Dec 31, 2019 | 12.25 | 12.35 | 12.25 | 12.34 | 2,419,588 | +0.06(+0.48%) |
Dec 30, 2019 | 12.38 | 12.39 | 12.24 | 12.28 | 2,831,350 | -0.05(-0.38%) |
Dec 27, 2019 | 12.28 | 12.34 | 12.28 | 12.32 | 1,741,928 | +0.03(+0.27%) |
Dec 26, 2019 | 12.30 | 12.34 | 12.28 | 12.29 | 2,145,252 | +0.00(+0.00%) |
Dec 24, 2019 | 12.28 | 12.30 | 12.26 | 12.29 | 1,018,002 | +0.03(+0.22%) |
Dec 23, 2019 | 12.34 | 12.36 | 12.24 | 12.26 | 2,692,756 | -0.08(-0.64%) |
Dec 20, 2019 | 12.32 | 12.35 | 12.30 | 12.34 | 3,833,723 | +0.03(+0.27%) |
Dec 19, 2019 | 12.33 | 12.34 | 12.28 | 12.31 | 3,954,409 | -0.01(-0.05%) |
Dec 18, 2019 | 12.30 | 12.34 | 12.30 | 12.32 | 2,202,185 | +0.02(+0.16%) |
Dec 17, 2019 | 12.27 | 12.32 | 12.26 | 12.30 | 8,648,291 | +0.03(+0.27%) |
Dec 16, 2019 | 12.25 | 12.32 | 12.22 | 12.26 | 4,882,914 | +0.03(+0.22%) |
Dec 13, 2019 | 12.30 | 12.36 | 12.18 | 12.24 | 6,760,725 | -0.07(-0.54%) |
Dec 12, 2019 | 12.27 | 12.31 | 12.26 | 12.30 | 2,434,679 | +0.03(+0.26%) |
Dec 11, 2019 | 12.21 | 12.29 | 12.19 | 12.27 | 2,691,081 | +0.08(+0.64%) |
Dec 10, 2019 | 12.19 | 12.22 | 12.15 | 12.19 | 3,674,220 | +0.01(+0.11%) |
Dec 09, 2019 | 12.16 | 12.22 | 12.13 | 12.18 | 3,438,356 | +0.06(+0.48%) |
Dec 06, 2019 | 12.17 | 12.20 | 12.11 | 12.12 | 3,539,487 | +0.01(+0.05%) |
Dec 05, 2019 | 12.11 | 12.15 | 12.09 | 12.11 | 2,272,529 | +0.04(+0.32%) |
Dec 04, 2019 | 12.10 | 12.13 | 12.07 | 12.08 | 2,508,281 | -0.03(-0.21%) |
Dec 03, 2019 | 12.05 | 12.11 | 11.98 | 12.10 | 2,867,725 | +0.01(+0.11%) |
Dec 02, 2019 | 12.15 | 12.15 | 12.07 | 12.09 | 3,692,900 | -0.03(-0.21%) |
Nov 29, 2019 | 12.19 | 12.22 | 12.08 | 12.11 | 1,815,740 | -0.07(-0.58%) |
Nov 27, 2019 | 12.13 | 12.19 | 12.09 | 12.19 | 2,066,208 | +0.07(+0.59%) |
Nov 26, 2019 | 12.15 | 12.17 | 12.09 | 12.11 | 2,834,097 | +0.00(+0.00%) |
Nov 25, 2019 | 12.05 | 12.17 | 12.03 | 12.11 | 2,776,916 | +0.11(+0.92%) |
Nov 22, 2019 | 12.04 | 12.06 | 12.00 | 12.00 | 1,656,800 | -0.02(-0.19%) |
Nov 21, 2019 | 12.12 | 12.13 | 12.01 | 12.03 | 2,461,561 | -0.07(-0.61%) |
Nov 20, 2019 | 12.09 | 12.12 | 12.04 | 12.10 | 2,584,815 | +0.00(+0.00%) |
Nov 19, 2019 | 12.11 | 12.11 | 12.06 | 12.10 | 3,164,820 | +0.00(+0.00%) |
Nov 18, 2019 | 12.09 | 12.11 | 12.06 | 12.10 | 2,641,733 | +0.03(+0.27%) |
Nov 15, 2019 | 12.08 | 12.11 | 12.06 | 12.07 | 2,420,574 | +0.01(+0.05%) |
Nov 14, 2019 | 12.07 | 12.09 | 12.03 | 12.06 | 2,684,611 | -0.01(-0.05%) |
Nov 13, 2019 | 12.00 | 12.08 | 11.98 | 12.07 | 3,281,585 | +0.03(+0.27%) |
Nov 12, 2019 | 12.04 | 12.06 | 12.00 | 12.04 | 3,217,856 | +0.04(+0.32%) |
Nov 11, 2019 | 11.97 | 12.01 | 11.91 | 12.00 | 1,933,933 | +0.01(+0.11%) |
Nov 08, 2019 | 12.01 | 12.08 | 11.97 | 11.98 | 1,883,923 | -0.03(-0.27%) |
Nov 07, 2019 | 12.08 | 12.09 | 12.00 | 12.02 | 2,541,116 | -0.05(-0.43%) |
Nov 06, 2019 | 12.06 | 12.09 | 12.02 | 12.07 | 2,817,111 | +0.05(+0.43%) |
Nov 05, 2019 | 12.03 | 12.09 | 12.00 | 12.02 | 2,012,689 | +0.03(+0.22%) |
Nov 04, 2019 | 12.03 | 12.08 | 11.94 | 11.99 | 1,860,207 | +0.03(+0.22%) |
Nov 01, 2019 | 11.88 | 11.98 | 11.88 | 11.97 | 3,318,703 | +0.13(+1.09%) |
Oct 31, 2019 | 11.97 | 12.03 | 11.83 | 11.84 | 5,249,951 | -0.15(-1.24%) |
Oct 30, 2019 | 12.05 | 12.05 | 11.93 | 11.98 | 3,293,337 | +0.00(+0.00%) |
Oct 29, 2019 | 11.93 | 12.03 | 11.90 | 11.98 | 2,753,288 | +0.04(+0.32%) |
Oct 28, 2019 | 11.93 | 12.02 | 11.91 | 11.95 | 1,848,290 | +0.06(+0.49%) |
Oct 25, 2019 | 11.93 | 11.97 | 11.89 | 11.89 | 1,428,287 | -0.03(-0.27%) |
Oct 24, 2019 | 11.98 | 12.00 | 11.89 | 11.92 | 1,303,759 | -0.02(-0.16%) |
Oct 23, 2019 | 12.06 | 12.09 | 11.92 | 11.94 | 2,224,394 | -0.10(-0.81%) |
Oct 22, 2019 | 12.04 | 12.08 | 11.97 | 12.04 | 2,175,502 | -0.05(-0.43%) |
Oct 21, 2019 | 12.01 | 12.13 | 12.00 | 12.09 | 1,551,477 | +0.09(+0.73%) |
Oct 18, 2019 | 11.97 | 12.04 | 11.95 | 12.00 | 1,243,992 | +0.02(+0.19%) |
Oct 17, 2019 | 11.93 | 11.98 | 11.92 | 11.98 | 1,623,572 | +0.09(+0.76%) |
Oct 16, 2019 | 11.90 | 11.97 | 11.89 | 11.89 | 1,682,442 | -0.01(-0.11%) |
Oct 15, 2019 | 11.82 | 11.95 | 11.82 | 11.90 | 1,700,935 | +0.08(+0.71%) |
Oct 14, 2019 | 11.86 | 11.88 | 11.82 | 11.82 | 1,326,768 | -0.06(-0.52%) |
Oct 11, 2019 | 11.91 | 11.95 | 11.87 | 11.88 | 1,869,544 | +0.03(+0.22%) |
Oct 10, 2019 | 11.90 | 11.94 | 11.83 | 11.85 | 2,138,760 | -0.01(-0.08%) |
Oct 09, 2019 | 11.82 | 11.91 | 11.82 | 11.86 | 1,606,360 | +0.10(+0.82%) |
Oct 08, 2019 | 11.85 | 11.87 | 11.76 | 11.77 | 2,106,055 | -0.10(-0.87%) |
Oct 07, 2019 | 11.82 | 11.94 | 11.80 | 11.87 | 1,784,256 | +0.05(+0.41%) |
Oct 04, 2019 | 11.74 | 11.84 | 11.74 | 11.82 | 1,453,952 | +0.11(+0.97%) |
Oct 03, 2019 | 11.71 | 11.80 | 11.62 | 11.71 | 2,874,240 | -0.02(-0.17%) |
Oct 02, 2019 | 11.95 | 11.95 | 11.58 | 11.73 | 5,228,660 | -0.23(-1.95%) |
Oct 01, 2019 | 12.06 | 12.16 | 11.95 | 11.96 | 3,955,193 | -0.09(-0.78%) |
Sep 30, 2019 | 12.14 | 12.21 | 12.05 | 12.05 | 3,920,812 | -0.08(-0.67%) |
Sep 27, 2019 | 12.30 | 12.30 | 12.09 | 12.13 | 2,489,994 | -0.13(-1.05%) |
Sep 26, 2019 | 12.20 | 12.30 | 12.18 | 12.26 | 2,266,513 | +0.13(+1.04%) |
Sep 25, 2019 | 12.08 | 12.16 | 12.06 | 12.14 | 1,522,062 | +0.05(+0.46%) |
Sep 24, 2019 | 12.22 | 12.22 | 12.07 | 12.08 | 2,316,943 | -0.16(-1.27%) |
Sep 23, 2019 | 12.18 | 12.24 | 12.17 | 12.24 | 1,366,379 | +0.05(+0.37%) |
Sep 20, 2019 | 12.20 | 12.22 | 12.14 | 12.19 | 2,344,660 | -0.01(-0.11%) |
Sep 19, 2019 | 12.28 | 12.30 | 12.19 | 12.20 | 2,127,968 | -0.06(-0.53%) |
Sep 18, 2019 | 12.26 | 12.29 | 12.20 | 12.27 | 1,909,537 | +0.03(+0.21%) |
Sep 17, 2019 | 12.23 | 12.26 | 12.16 | 12.24 | 2,532,403 | +0.03(+0.21%) |
Sep 16, 2019 | 12.23 | 12.29 | 12.17 | 12.22 | 2,265,455 | -0.08(-0.68%) |
Sep 13, 2019 | 12.20 | 12.32 | 12.15 | 12.30 | 4,853,672 | +0.16(+1.33%) |
Sep 12, 2019 | 12.11 | 12.20 | 12.11 | 12.14 | 3,218,911 | +0.03(+0.21%) |
Sep 11, 2019 | 12.08 | 12.11 | 12.03 | 12.11 | 4,058,680 | +0.05(+0.42%) |
Sep 10, 2019 | 12.00 | 12.06 | 11.99 | 12.06 | 2,489,594 | +0.07(+0.58%) |
Sep 09, 2019 | 12.02 | 12.03 | 11.98 | 11.99 | 2,592,538 | +0.03(+0.21%) |
Sep 06, 2019 | 11.96 | 11.99 | 11.95 | 11.97 | 1,619,422 | +0.01(+0.05%) |
Sep 05, 2019 | 11.95 | 12.01 | 11.89 | 11.96 | 2,195,426 | +0.06(+0.48%) |
Sep 04, 2019 | 11.84 | 11.94 | 11.84 | 11.91 | 2,009,064 | +0.09(+0.80%) |
Sep 03, 2019 | 11.93 | 11.93 | 11.77 | 11.81 | 2,536,087 | -0.12(-1.01%) |
Aug 30, 2019 | 11.93 | 11.99 | 11.91 | 11.93 | 1,929,713 | +0.03(+0.21%) |
Aug 29, 2019 | 11.87 | 11.93 | 11.82 | 11.91 | 1,741,138 | +0.08(+0.70%) |
Aug 28, 2019 | 11.79 | 11.86 | 11.75 | 11.82 | 2,908,262 | +0.06(+0.48%) |
Aug 27, 2019 | 11.91 | 11.92 | 11.75 | 11.77 | 2,703,380 | -0.08(-0.69%) |
Aug 26, 2019 | 11.77 | 11.87 | 11.77 | 11.85 | 2,288,191 | +0.10(+0.86%) |
Aug 23, 2019 | 11.89 | 11.94 | 11.70 | 11.75 | 2,897,415 | -0.20(-1.69%) |
Aug 22, 2019 | 12.00 | 12.03 | 11.93 | 11.95 | 1,888,873 | -0.01(-0.11%) |
Aug 21, 2019 | 11.96 | 12.02 | 11.89 | 11.96 | 2,445,888 | +0.02(+0.16%) |
Aug 20, 2019 | 12.01 | 12.02 | 11.93 | 11.94 | 2,521,129 | -0.04(-0.37%) |
Aug 19, 2019 | 11.94 | 12.03 | 11.91 | 11.99 | 3,602,459 | +0.20(+1.66%) |
Aug 16, 2019 | 11.69 | 11.82 | 11.67 | 11.79 | 2,480,902 | +0.19(+1.64%) |
Aug 15, 2019 | 11.62 | 11.72 | 11.59 | 11.60 | 2,678,862 | +0.01(+0.05%) |
Aug 14, 2019 | 11.67 | 11.68 | 11.56 | 11.60 | 2,853,342 | -0.13(-1.13%) |
Aug 13, 2019 | 11.58 | 11.74 | 11.57 | 11.73 | 2,049,201 | +0.13(+1.09%) |
Aug 12, 2019 | 11.71 | 11.74 | 11.57 | 11.60 | 2,316,182 | -0.16(-1.34%) |
Aug 09, 2019 | 11.74 | 11.78 | 11.69 | 11.76 | 2,501,609 | -0.02(-0.16%) |
Aug 08, 2019 | 11.64 | 11.79 | 11.62 | 11.78 | 3,625,193 | +0.20(+1.69%) |
Aug 07, 2019 | 11.55 | 11.61 | 11.43 | 11.58 | 2,755,269 | -0.04(-0.38%) |
Aug 06, 2019 | 11.50 | 11.67 | 11.49 | 11.63 | 2,504,509 | +0.20(+1.77%) |
Aug 05, 2019 | 11.65 | 11.69 | 11.36 | 11.43 | 5,286,223 | -0.24(-2.06%) |
Aug 02, 2019 | 11.63 | 11.72 | 11.58 | 11.67 | 2,416,093 | +0.08(+0.65%) |
Aug 01, 2019 | 11.75 | 11.77 | 11.55 | 11.59 | 3,639,519 | -0.16(-1.35%) |
Jul 31, 2019 | 11.86 | 11.91 | 11.67 | 11.75 | 3,186,556 | -0.08(-0.69%) |
Jul 30, 2019 | 11.56 | 11.86 | 11.53 | 11.83 | 5,021,796 | +0.30(+2.63%) |
Jul 29, 2019 | 11.54 | 11.55 | 11.49 | 11.53 | 2,644,727 | +0.01(+0.06%) |
Jul 26, 2019 | 11.48 | 11.57 | 11.48 | 11.52 | 1,642,501 | +0.04(+0.39%) |
Jul 25, 2019 | 11.50 | 11.52 | 11.44 | 11.48 | 2,343,089 | -0.03(-0.22%) |
Jul 24, 2019 | 11.49 | 11.51 | 11.48 | 11.50 | 1,651,237 | +0.01(+0.06%) |
Jul 23, 2019 | 11.44 | 11.51 | 11.43 | 11.49 | 1,507,098 | +0.07(+0.61%) |
Jul 22, 2019 | 11.51 | 11.51 | 11.42 | 11.43 | 1,553,901 | -0.06(-0.55%) |
Jul 19, 2019 | 11.49 | 11.53 | 11.46 | 11.49 | 1,459,930 | -0.01(-0.11%) |
Jul 18, 2019 | 11.48 | 11.51 | 11.44 | 11.50 | 1,576,919 | +0.02(+0.17%) |
Jul 17, 2019 | 11.55 | 11.56 | 11.45 | 11.48 | 1,935,756 | -0.06(-0.55%) |
Jul 16, 2019 | 11.54 | 11.57 | 11.53 | 11.55 | 1,222,949 | +0.01(+0.05%) |
Jul 15, 2019 | 11.54 | 11.56 | 11.51 | 11.54 | 1,186,094 | +0.01(+0.11%) |
Jul 12, 2019 | 11.50 | 11.53 | 11.45 | 11.53 | 1,460,404 | +0.04(+0.39%) |
Jul 11, 2019 | 11.53 | 11.55 | 11.48 | 11.48 | 1,518,870 | -0.03(-0.27%) |
Jul 10, 2019 | 11.47 | 11.53 | 11.45 | 11.51 | 2,879,522 | +0.04(+0.39%) |
Jul 09, 2019 | 11.40 | 11.48 | 11.40 | 11.47 | 1,502,016 | +0.04(+0.39%) |
Jul 08, 2019 | 11.43 | 11.48 | 11.40 | 11.43 | 1,899,277 | -0.04(-0.33%) |
Jul 05, 2019 | 11.44 | 11.46 | 11.39 | 11.46 | 1,616,735 | +0.03(+0.22%) |
Jul 03, 2019 | 11.44 | 11.45 | 11.39 | 11.44 | 1,179,041 | +0.01(+0.06%) |
Jul 02, 2019 | 11.38 | 11.46 | 11.36 | 11.43 | 2,614,832 | +0.08(+0.67%) |
Jul 01, 2019 | 11.41 | 11.43 | 11.34 | 11.36 | 3,045,907 | +0.01(+0.06%) |
Jun 28, 2019 | 11.29 | 11.37 | 11.23 | 11.35 | 3,190,002 | +0.13(+1.18%) |
Jun 27, 2019 | 11.18 | 11.24 | 11.15 | 11.22 | 2,356,349 | +0.03(+0.28%) |
Jun 26, 2019 | 11.24 | 11.29 | 11.18 | 11.18 | 2,643,269 | -0.08(-0.67%) |
Jun 25, 2019 | 11.33 | 11.36 | 11.21 | 11.26 | 2,137,669 | -0.07(-0.61%) |
Jun 24, 2019 | 11.37 | 11.40 | 11.31 | 11.33 | 2,097,420 | -0.02(-0.17%) |
Jun 21, 2019 | 11.36 | 11.40 | 11.32 | 11.35 | 3,864,011 | -0.03(-0.22%) |
Jun 20, 2019 | 11.48 | 11.49 | 11.34 | 11.37 | 3,028,703 | -0.08(-0.72%) |
Jun 19, 2019 | 11.41 | 11.48 | 11.39 | 11.46 | 3,397,242 | +0.06(+0.50%) |
Jun 18, 2019 | 11.37 | 11.45 | 11.36 | 11.40 | 3,196,219 | +0.04(+0.33%) |
Jun 17, 2019 | 11.31 | 11.37 | 11.25 | 11.36 | 2,981,048 | +0.06(+0.56%) |
Jun 14, 2019 | 11.23 | 11.33 | 11.22 | 11.30 | 3,248,646 | +0.11(+1.02%) |
Jun 13, 2019 | 11.23 | 11.30 | 11.16 | 11.18 | 6,653,623 | +0.04(+0.40%) |
Jun 12, 2019 | 11.12 | 11.18 | 11.06 | 11.14 | 4,302,106 | +0.02(+0.22%) |
Jun 11, 2019 | 11.21 | 11.27 | 11.09 | 11.12 | 5,009,905 | -0.08(-0.72%) |
Jun 10, 2019 | 11.15 | 11.25 | 11.10 | 11.20 | 4,533,341 | +0.10(+0.89%) |
Jun 07, 2019 | 11.08 | 11.13 | 11.05 | 11.10 | 2,882,686 | +0.04(+0.39%) |
Jun 06, 2019 | 11.05 | 11.09 | 11.02 | 11.05 | 2,911,690 | +0.02(+0.17%) |
Jun 05, 2019 | 11.05 | 11.07 | 10.99 | 11.04 | 2,234,636 | -0.01(-0.11%) |
Jun 04, 2019 | 11.00 | 11.08 | 10.94 | 11.05 | 2,346,111 | +0.12(+1.13%) |
Jun 03, 2019 | 10.84 | 10.97 | 10.80 | 10.92 | 2,624,006 | +0.07(+0.68%) |
May 31, 2019 | 10.91 | 10.91 | 10.82 | 10.85 | 3,663,723 | -0.11(-1.01%) |
May 30, 2019 | 10.99 | 11.04 | 10.89 | 10.96 | 1,977,648 | +0.01(+0.11%) |
May 29, 2019 | 11.03 | 11.04 | 10.93 | 10.95 | 3,291,703 | -0.09(-0.84%) |
May 28, 2019 | 11.04 | 11.09 | 11.01 | 11.04 | 1,626,814 | -0.01(-0.06%) |
May 24, 2019 | 11.10 | 11.13 | 11.04 | 11.05 | 2,028,496 | -0.03(-0.28%) |
May 23, 2019 | 10.98 | 11.09 | 10.91 | 11.08 | 2,724,311 | +0.06(+0.56%) |
May 22, 2019 | 11.07 | 11.10 | 11.00 | 11.02 | 2,270,772 | -0.08(-0.72%) |
May 21, 2019 | 11.09 | 11.12 | 11.05 | 11.10 | 1,819,989 | +0.02(+0.17%) |
May 20, 2019 | 10.98 | 11.08 | 10.97 | 11.08 | 1,935,414 | +0.09(+0.84%) |
May 17, 2019 | 10.88 | 11.04 | 10.85 | 10.99 | 2,193,896 | +0.11(+1.02%) |
May 16, 2019 | 10.89 | 10.92 | 10.84 | 10.88 | 3,058,757 | +0.01(+0.11%) |
May 15, 2019 | 10.89 | 10.94 | 10.86 | 10.86 | 2,671,236 | -0.08(-0.73%) |
May 14, 2019 | 10.84 | 10.96 | 10.84 | 10.94 | 1,812,546 | +0.12(+1.08%) |
May 13, 2019 | 10.91 | 10.94 | 10.75 | 10.83 | 2,939,689 | -0.15(-1.41%) |
May 10, 2019 | 10.94 | 11.02 | 10.88 | 10.98 | 2,753,052 | +0.05(+0.45%) |
May 09, 2019 | 10.89 | 10.93 | 10.84 | 10.93 | 2,233,337 | +0.02(+0.17%) |
May 08, 2019 | 10.91 | 10.97 | 10.89 | 10.91 | 1,979,192 | -0.03(-0.28%) |
May 07, 2019 | 10.97 | 11.02 | 10.89 | 10.94 | 2,385,382 | -0.10(-0.90%) |
May 06, 2019 | 10.91 | 11.06 | 10.86 | 11.04 | 2,055,493 | +0.08(+0.73%) |
May 03, 2019 | 10.92 | 11.05 | 10.92 | 10.96 | 2,125,277 | +0.05(+0.45%) |
May 02, 2019 | 10.91 | 10.97 | 10.90 | 10.91 | 2,588,934 | -0.02(-0.23%) |
May 01, 2019 | 11.15 | 11.15 | 10.92 | 10.94 | 3,498,428 | -0.19(-1.67%) |
Apr 30, 2019 | 10.99 | 11.17 | 10.84 | 11.12 | 4,207,923 | +0.20(+1.87%) |
Apr 29, 2019 | 10.89 | 10.95 | 10.88 | 10.92 | 2,491,348 | +0.05(+0.45%) |
Apr 26, 2019 | 10.79 | 10.89 | 10.78 | 10.87 | 1,835,422 | +0.08(+0.74%) |
Apr 25, 2019 | 10.83 | 10.83 | 10.75 | 10.79 | 2,279,544 | -0.02(-0.17%) |
Apr 24, 2019 | 10.83 | 10.89 | 10.81 | 10.81 | 1,947,798 | +0.00(+0.00%) |
Apr 23, 2019 | 10.75 | 10.83 | 10.74 | 10.81 | 1,708,695 | +0.06(+0.58%) |
Apr 22, 2019 | 10.70 | 10.77 | 10.70 | 10.75 | 1,187,955 | +0.02(+0.23%) |
Apr 18, 2019 | 10.68 | 10.74 | 10.66 | 10.72 | 1,879,604 | +0.01(+0.12%) |
Apr 17, 2019 | 10.78 | 10.78 | 10.70 | 10.71 | 1,597,372 | -0.04(-0.35%) |
Apr 16, 2019 | 10.70 | 10.78 | 10.70 | 10.75 | 1,606,435 | +0.06(+0.58%) |
Apr 15, 2019 | 10.75 | 10.78 | 10.68 | 10.68 | 1,245,992 | -0.04(-0.35%) |
Apr 12, 2019 | 10.78 | 10.78 | 10.69 | 10.72 | 1,772,790 | +0.00(+0.00%) |
Apr 11, 2019 | 10.71 | 10.76 | 10.70 | 10.72 | 1,743,733 | +0.01(+0.12%) |
Apr 10, 2019 | 10.65 | 10.73 | 10.65 | 10.71 | 1,423,964 | +0.07(+0.64%) |
Apr 09, 2019 | 10.75 | 10.77 | 10.62 | 10.64 | 2,415,994 | -0.14(-1.26%) |
Apr 08, 2019 | 10.76 | 10.78 | 10.74 | 10.78 | 1,622,009 | +0.00(+0.00%) |
Apr 05, 2019 | 10.76 | 10.79 | 10.75 | 10.78 | 1,631,180 | +0.02(+0.23%) |
Apr 04, 2019 | 10.75 | 10.78 | 10.73 | 10.75 | 1,648,308 | +0.01(+0.06%) |
Apr 03, 2019 | 10.81 | 10.84 | 10.71 | 10.75 | 3,436,538 | -0.06(-0.51%) |
Apr 02, 2019 | 10.79 | 10.83 | 10.75 | 10.80 | 3,486,320 | -0.01(-0.11%) |
Apr 01, 2019 | 10.64 | 10.82 | 10.62 | 10.81 | 5,659,823 | +0.22(+2.10%) |
Mar 29, 2019 | 10.63 | 10.66 | 10.58 | 10.59 | 2,635,718 | +0.01(+0.12%) |
Mar 28, 2019 | 10.54 | 10.58 | 10.50 | 10.58 | 2,717,659 | +0.07(+0.71%) |
Mar 27, 2019 | 10.54 | 10.57 | 10.50 | 10.50 | 2,496,150 | +0.01(+0.06%) |
Mar 26, 2019 | 10.55 | 10.59 | 10.47 | 10.50 | 3,194,075 | -0.02(-0.23%) |
Mar 25, 2019 | 10.50 | 10.54 | 10.41 | 10.52 | 3,118,180 | +0.02(+0.18%) |
Mar 22, 2019 | 10.52 | 10.58 | 10.47 | 10.50 | 3,063,784 | -0.04(-0.35%) |
Mar 21, 2019 | 10.55 | 10.60 | 10.53 | 10.54 | 2,399,784 | -0.02(-0.18%) |
Mar 20, 2019 | 10.47 | 10.61 | 10.47 | 10.56 | 3,646,342 | +0.05(+0.47%) |
Mar 19, 2019 | 10.65 | 10.65 | 10.50 | 10.51 | 3,377,044 | -0.11(-0.99%) |
Mar 18, 2019 | 10.62 | 10.63 | 10.56 | 10.62 | 2,458,365 | +0.01(+0.06%) |
Mar 15, 2019 | 10.57 | 10.62 | 10.53 | 10.61 | 4,166,235 | +0.05(+0.47%) |
Mar 14, 2019 | 10.54 | 10.64 | 10.51 | 10.56 | 5,452,217 | +0.06(+0.53%) |
Mar 13, 2019 | 10.55 | 10.56 | 10.47 | 10.50 | 4,574,121 | -0.04(-0.34%) |
Mar 12, 2019 | 10.55 | 10.58 | 10.49 | 10.54 | 3,065,334 | +0.00(+0.00%) |
Mar 11, 2019 | 10.43 | 10.55 | 10.42 | 10.54 | 3,262,259 | +0.13(+1.27%) |
Mar 08, 2019 | 10.42 | 10.43 | 10.31 | 10.41 | 2,942,627 | -0.01(-0.12%) |
Mar 07, 2019 | 10.39 | 10.44 | 10.30 | 10.42 | 4,100,878 | +0.02(+0.17%) |
Mar 06, 2019 | 10.43 | 10.49 | 10.39 | 10.40 | 2,567,122 | -0.02(-0.23%) |
Mar 05, 2019 | 10.51 | 10.52 | 10.41 | 10.43 | 3,741,381 | -0.10(-0.97%) |
Mar 04, 2019 | 10.49 | 10.57 | 10.47 | 10.53 | 3,480,584 | +0.05(+0.52%) |