Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.80 | 13.83 | 13.62 | 13.75 | 2,673,965 | -0.08(-0.58%) |
Apr 29, 2020 | 13.96 | 13.96 | 13.77 | 13.83 | 3,501,095 | -0.03(-0.22%) |
Apr 28, 2020 | 13.98 | 13.98 | 13.81 | 13.86 | 2,303,620 | -0.12(-0.86%) |
Apr 27, 2020 | 13.98 | 14.04 | 13.86 | 13.98 | 3,016,795 | +0.04(+0.29%) |
Apr 24, 2020 | 14.01 | 14.01 | 13.80 | 13.94 | 4,688,200 | +0.04(+0.29%) |
Apr 23, 2020 | 13.88 | 13.98 | 13.86 | 13.90 | 3,506,104 | +0.04(+0.29%) |
Apr 22, 2020 | 13.90 | 13.93 | 13.82 | 13.86 | 5,884,751 | +0.14(+1.02%) |
Apr 21, 2020 | 13.56 | 13.77 | 13.47 | 13.72 | 5,670,036 | +0.07(+0.51%) |
Apr 20, 2020 | 13.67 | 13.70 | 13.61 | 13.65 | 4,785,748 | +0.01(+0.07%) |
Apr 17, 2020 | 13.73 | 13.75 | 13.53 | 13.64 | 2,729,100 | -0.19(-1.37%) |
Apr 16, 2020 | 13.87 | 13.92 | 13.79 | 13.83 | 3,898,784 | -0.04(-0.29%) |
Apr 15, 2020 | 13.80 | 13.88 | 13.71 | 13.87 | 2,736,482 | +0.00(+0.00%) |
Apr 14, 2020 | 13.90 | 13.95 | 13.75 | 13.87 | 3,472,008 | +0.11(+0.80%) |
Apr 13, 2020 | 13.71 | 13.88 | 13.62 | 13.76 | 5,315,715 | +0.19(+1.40%) |
Apr 09, 2020 | 13.50 | 13.71 | 13.49 | 13.57 | 6,102,200 | +0.33(+2.49%) |
Apr 08, 2020 | 13.40 | 13.40 | 13.22 | 13.24 | 2,376,417 | -0.15(-1.12%) |
Apr 07, 2020 | 13.31 | 13.43 | 13.25 | 13.39 | 2,864,474 | -0.06(-0.45%) |
Apr 06, 2020 | 13.37 | 13.48 | 13.22 | 13.45 | 4,265,045 | +0.37(+2.83%) |
Apr 03, 2020 | 13.20 | 13.20 | 13.03 | 13.08 | 3,149,800 | +0.06(+0.46%) |
Apr 02, 2020 | 13.00 | 13.15 | 12.99 | 13.02 | 3,029,182 | +0.12(+0.93%) |
Apr 01, 2020 | 12.95 | 13.09 | 12.75 | 12.90 | 4,273,992 | -0.22(-1.68%) |
Mar 31, 2020 | 13.15 | 13.18 | 12.93 | 13.12 | 4,276,331 | -0.04(-0.30%) |
Mar 30, 2020 | 13.28 | 13.31 | 13.13 | 13.16 | 3,095,294 | +0.00(+0.00%) |
Mar 27, 2020 | 13.19 | 13.20 | 13.04 | 13.16 | 2,569,000 | +0.02(+0.15%) |
Mar 26, 2020 | 13.40 | 13.40 | 13.02 | 13.14 | 3,421,837 | +0.04(+0.31%) |
Mar 25, 2020 | 13.28 | 13.28 | 13.00 | 13.10 | 3,736,423 | -0.05(-0.38%) |
Mar 24, 2020 | 12.89 | 13.32 | 12.80 | 13.15 | 7,871,904 | +0.72(+5.79%) |
Mar 23, 2020 | 12.20 | 12.45 | 12.07 | 12.43 | 5,571,643 | +0.52(+4.37%) |
Mar 20, 2020 | 11.91 | 11.99 | 11.81 | 11.91 | 2,781,500 | +0.09(+0.76%) |
Mar 19, 2020 | 11.82 | 11.93 | 11.65 | 11.82 | 2,745,580 | -0.21(-1.75%) |
Mar 18, 2020 | 12.00 | 12.14 | 11.69 | 12.03 | 2,819,507 | -0.12(-0.99%) |
Mar 17, 2020 | 11.70 | 12.30 | 11.68 | 12.15 | 3,268,358 | +0.35(+2.97%) |
Mar 16, 2020 | 11.49 | 11.96 | 11.18 | 11.80 | 3,913,714 | -0.22(-1.83%) |
Mar 13, 2020 | 12.75 | 12.79 | 11.72 | 12.02 | 4,640,800 | -0.43(-3.45%) |
Mar 12, 2020 | 12.85 | 12.87 | 11.96 | 12.45 | 4,319,472 | -0.65(-4.96%) |
Mar 11, 2020 | 13.26 | 13.30 | 13.04 | 13.10 | 1,955,476 | -0.03(-0.23%) |
Mar 10, 2020 | 13.26 | 13.29 | 13.12 | 13.13 | 2,676,839 | -0.26(-1.94%) |
Mar 09, 2020 | 13.35 | 13.42 | 13.21 | 13.39 | 3,596,904 | +0.12(+0.90%) |
Mar 06, 2020 | 13.40 | 13.43 | 13.03 | 13.27 | 2,618,600 | +0.04(+0.30%) |
Mar 05, 2020 | 13.13 | 13.27 | 13.08 | 13.23 | 1,945,264 | +0.31(+2.40%) |
Mar 04, 2020 | 12.90 | 12.98 | 12.87 | 12.92 | 2,315,477 | +0.08(+0.62%) |
Mar 03, 2020 | 12.78 | 12.98 | 12.75 | 12.84 | 12,141,127 | +0.22(+1.74%) |
Mar 02, 2020 | 12.60 | 12.76 | 12.60 | 12.62 | 1,580,735 | +0.08(+0.64%) |
Feb 28, 2020 | 13.06 | 13.07 | 12.43 | 12.54 | 6,080,000 | -0.62(-4.71%) |
Feb 27, 2020 | 13.31 | 13.32 | 13.15 | 13.16 | 2,274,012 | -0.02(-0.15%) |
Feb 26, 2020 | 13.10 | 13.26 | 13.06 | 13.18 | 1,971,728 | +0.07(+0.53%) |
Feb 25, 2020 | 13.27 | 13.35 | 13.09 | 13.11 | 2,193,206 | -0.25(-1.87%) |
Feb 24, 2020 | 13.64 | 13.64 | 13.28 | 13.36 | 3,829,452 | +0.06(+0.45%) |
Feb 21, 2020 | 13.24 | 13.32 | 13.19 | 13.30 | 1,496,500 | +0.27(+2.07%) |
Feb 20, 2020 | 13.02 | 13.07 | 12.98 | 13.03 | 1,056,535 | +0.08(+0.62%) |
Feb 19, 2020 | 12.89 | 12.97 | 12.88 | 12.95 | 651,978 | +0.06(+0.47%) |
Feb 18, 2020 | 12.90 | 12.91 | 12.81 | 12.89 | 2,636,594 | +0.10(+0.78%) |
Feb 14, 2020 | 12.81 | 12.82 | 12.79 | 12.79 | 1,081,800 | +0.01(+0.08%) |
Feb 13, 2020 | 12.79 | 12.80 | 12.74 | 12.78 | 1,182,410 | +0.04(+0.31%) |
Feb 12, 2020 | 12.75 | 12.78 | 12.72 | 12.74 | 1,115,095 | -0.03(-0.23%) |
Feb 11, 2020 | 12.68 | 12.78 | 12.59 | 12.77 | 1,354,128 | +0.09(+0.71%) |
Feb 10, 2020 | 12.70 | 12.72 | 12.65 | 12.68 | 553,610 | +0.02(+0.12%) |
Feb 07, 2020 | 12.65 | 12.68 | 12.60 | 12.66 | 494,300 | +0.04(+0.36%) |
Feb 06, 2020 | 12.60 | 12.63 | 12.57 | 12.62 | 413,579 | +0.07(+0.56%) |
Feb 05, 2020 | 12.54 | 12.57 | 12.51 | 12.55 | 580,419 | +0.02(+0.16%) |
Feb 04, 2020 | 12.60 | 12.60 | 12.47 | 12.53 | 1,194,731 | -0.17(-1.34%) |
Feb 03, 2020 | 12.72 | 12.76 | 12.63 | 12.70 | 592,419 | -0.06(-0.47%) |
Jan 31, 2020 | 12.82 | 12.82 | 12.74 | 12.76 | 1,634,000 | +0.00(+0.00%) |
Jan 30, 2020 | 12.81 | 12.81 | 12.73 | 12.76 | 1,138,088 | +0.00(+0.00%) |
Jan 29, 2020 | 12.76 | 12.79 | 12.71 | 12.76 | 1,840,469 | +0.00(+0.00%) |
Jan 28, 2020 | 12.72 | 12.76 | 12.60 | 12.76 | 2,414,500 | +0.01(+0.08%) |
Jan 27, 2020 | 12.75 | 12.78 | 12.68 | 12.75 | 977,136 | +0.09(+0.71%) |
Jan 24, 2020 | 12.57 | 12.70 | 12.57 | 12.66 | 871,600 | +0.04(+0.32%) |
Jan 23, 2020 | 12.54 | 12.64 | 12.54 | 12.62 | 423,213 | +0.06(+0.48%) |
Jan 22, 2020 | 12.67 | 12.67 | 12.53 | 12.56 | 792,060 | -0.12(-0.95%) |
Jan 21, 2020 | 12.57 | 12.68 | 12.52 | 12.68 | 1,292,779 | +0.10(+0.79%) |
Jan 17, 2020 | 12.59 | 12.60 | 12.56 | 12.58 | 572,100 | +0.01(+0.08%) |
Jan 16, 2020 | 12.53 | 12.59 | 12.51 | 12.57 | 535,167 | +0.03(+0.24%) |
Jan 15, 2020 | 12.56 | 12.56 | 12.49 | 12.54 | 2,030,233 | +0.01(+0.08%) |
Jan 14, 2020 | 12.47 | 12.53 | 12.44 | 12.53 | 512,252 | +0.04(+0.32%) |
Jan 13, 2020 | 12.56 | 12.56 | 12.47 | 12.49 | 611,675 | -0.09(-0.72%) |
Jan 10, 2020 | 12.53 | 12.59 | 12.51 | 12.58 | 406,300 | +0.08(+0.64%) |
Jan 09, 2020 | 12.43 | 12.54 | 12.41 | 12.50 | 1,057,822 | -0.06(-0.48%) |
Jan 08, 2020 | 12.68 | 12.70 | 12.48 | 12.56 | 1,935,139 | -0.08(-0.63%) |
Jan 07, 2020 | 12.59 | 12.65 | 12.55 | 12.64 | 2,127,631 | +0.10(+0.80%) |
Jan 06, 2020 | 12.63 | 12.65 | 12.51 | 12.54 | 1,109,438 | +0.13(+1.05%) |
Jan 03, 2020 | 12.43 | 12.44 | 12.39 | 12.41 | 1,461,900 | +0.13(+1.06%) |
Jan 02, 2020 | 12.30 | 12.31 | 12.25 | 12.28 | 904,618 | +0.10(+0.82%) |
Dec 31, 2019 | 12.22 | 12.25 | 12.18 | 12.18 | 734,900 | +0.01(+0.08%) |
Dec 30, 2019 | 12.19 | 12.20 | 12.15 | 12.17 | 671,841 | +0.02(+0.16%) |
Dec 27, 2019 | 12.10 | 12.18 | 12.10 | 12.15 | 682,500 | +0.01(+0.08%) |
Dec 26, 2019 | 12.07 | 12.14 | 12.07 | 12.14 | 1,037,521 | +0.14(+1.17%) |
Dec 24, 2019 | 11.89 | 12.03 | 11.88 | 12.00 | 372,700 | +0.11(+0.93%) |
Dec 23, 2019 | 11.87 | 11.89 | 11.86 | 11.89 | 521,244 | +0.06(+0.51%) |
Dec 20, 2019 | 11.90 | 11.90 | 11.83 | 11.83 | 348,700 | -0.02(-0.17%) |
Dec 19, 2019 | 11.82 | 11.87 | 11.81 | 11.85 | 382,336 | +0.02(+0.17%) |
Dec 18, 2019 | 11.80 | 11.84 | 11.79 | 11.83 | 564,776 | +0.03(+0.25%) |
Dec 17, 2019 | 11.76 | 11.84 | 11.76 | 11.80 | 511,835 | -0.02(-0.17%) |
Dec 16, 2019 | 11.81 | 11.84 | 11.77 | 11.82 | 624,908 | +0.03(+0.25%) |
Dec 13, 2019 | 11.76 | 11.83 | 11.72 | 11.79 | 520,000 | +0.04(+0.34%) |
Dec 12, 2019 | 11.88 | 11.88 | 11.70 | 11.75 | 732,596 | -0.03(-0.25%) |
Dec 11, 2019 | 11.76 | 11.81 | 11.72 | 11.78 | 551,062 | +0.06(+0.51%) |
Dec 10, 2019 | 11.75 | 11.75 | 11.68 | 11.72 | 714,254 | +0.05(+0.43%) |
Dec 09, 2019 | 11.68 | 11.71 | 11.66 | 11.67 | 433,209 | -0.03(-0.26%) |
Dec 06, 2019 | 11.68 | 11.72 | 11.67 | 11.70 | 454,500 | -0.11(-0.93%) |
Dec 05, 2019 | 11.82 | 11.84 | 11.79 | 11.81 | 395,501 | -0.01(-0.08%) |
Dec 04, 2019 | 11.81 | 11.83 | 11.77 | 11.82 | 452,992 | +0.01(+0.08%) |
Dec 03, 2019 | 11.84 | 11.87 | 11.80 | 11.81 | 1,255,318 | +0.08(+0.68%) |
Dec 02, 2019 | 11.73 | 11.75 | 11.71 | 11.73 | 1,047,639 | -0.03(-0.26%) |
Nov 29, 2019 | 11.73 | 11.78 | 11.72 | 11.76 | 312,300 | +0.05(+0.43%) |
Nov 27, 2019 | 11.69 | 11.72 | 11.68 | 11.71 | 308,900 | -0.04(-0.34%) |
Nov 26, 2019 | 11.68 | 11.75 | 11.67 | 11.75 | 446,113 | +0.03(+0.26%) |
Nov 25, 2019 | 11.77 | 11.77 | 11.70 | 11.72 | 584,393 | -0.02(-0.17%) |
Nov 22, 2019 | 11.83 | 11.83 | 11.74 | 11.74 | 642,600 | -0.05(-0.42%) |
Nov 21, 2019 | 11.81 | 11.81 | 11.76 | 11.79 | 526,603 | -0.03(-0.25%) |
Nov 20, 2019 | 11.81 | 11.86 | 11.78 | 11.82 | 613,228 | -0.01(-0.08%) |
Nov 19, 2019 | 11.77 | 11.84 | 11.77 | 11.83 | 388,024 | +0.01(+0.08%) |
Nov 18, 2019 | 11.81 | 11.85 | 11.79 | 11.82 | 769,588 | +0.04(+0.34%) |
Nov 15, 2019 | 11.77 | 11.80 | 11.75 | 11.78 | 520,700 | -0.03(-0.25%) |
Nov 14, 2019 | 11.81 | 11.85 | 11.77 | 11.81 | 610,691 | -0.19(-1.58%) |
Nov 13, 2019 | 11.81 | 12.00 | 11.72 | 12.00 | 899,712 | +0.33(+2.83%) |
Nov 12, 2019 | 11.69 | 11.71 | 11.59 | 11.67 | 875,740 | -0.02(-0.17%) |
Nov 11, 2019 | 11.74 | 11.75 | 11.61 | 11.69 | 614,680 | -0.04(-0.34%) |
Nov 08, 2019 | 11.73 | 11.81 | 11.70 | 11.73 | 1,122,400 | -0.06(-0.51%) |
Nov 07, 2019 | 11.92 | 11.94 | 11.71 | 11.79 | 1,808,636 | -0.20(-1.67%) |
Nov 06, 2019 | 11.97 | 12.02 | 11.95 | 11.99 | 1,261,554 | +0.07(+0.59%) |
Nov 05, 2019 | 11.98 | 12.01 | 11.89 | 11.92 | 1,063,853 | -0.16(-1.32%) |
Nov 04, 2019 | 12.13 | 12.15 | 12.07 | 12.08 | 610,558 | -0.08(-0.66%) |
Nov 01, 2019 | 12.11 | 12.18 | 12.11 | 12.16 | 368,900 | +0.04(+0.33%) |
Oct 31, 2019 | 12.12 | 12.16 | 12.10 | 12.12 | 1,190,612 | +0.08(+0.66%) |
Oct 30, 2019 | 12.00 | 12.04 | 11.90 | 12.04 | 514,774 | +0.05(+0.42%) |
Oct 29, 2019 | 11.97 | 12.00 | 11.92 | 11.99 | 487,349 | +0.00(+0.00%) |
Oct 28, 2019 | 12.05 | 12.05 | 11.97 | 11.99 | 596,048 | -0.11(-0.91%) |
Oct 25, 2019 | 12.14 | 12.22 | 12.06 | 12.10 | 618,600 | +0.00(+0.00%) |
Oct 24, 2019 | 11.99 | 12.10 | 11.99 | 12.10 | 369,688 | +0.12(+1.00%) |
Oct 23, 2019 | 12.02 | 12.04 | 11.97 | 11.98 | 413,657 | +0.05(+0.42%) |
Oct 22, 2019 | 11.94 | 11.98 | 11.92 | 11.93 | 773,436 | +0.00(+0.00%) |
Oct 21, 2019 | 12.04 | 12.04 | 11.92 | 11.93 | 668,495 | -0.07(-0.58%) |
Oct 18, 2019 | 11.97 | 12.00 | 11.96 | 12.00 | 448,900 | +0.03(+0.25%) |
Oct 17, 2019 | 11.97 | 12.04 | 11.97 | 11.97 | 373,745 | +0.01(+0.08%) |
Oct 16, 2019 | 12.00 | 12.00 | 11.89 | 11.96 | 760,815 | +0.06(+0.50%) |
Oct 15, 2019 | 12.01 | 12.01 | 11.87 | 11.90 | 518,148 | -0.11(-0.92%) |
Oct 14, 2019 | 12.02 | 12.03 | 11.96 | 12.01 | 591,631 | +0.08(+0.67%) |
Oct 11, 2019 | 11.96 | 11.96 | 11.83 | 11.93 | 1,041,800 | -0.09(-0.75%) |
Oct 10, 2019 | 12.08 | 12.08 | 11.97 | 12.02 | 285,407 | -0.08(-0.66%) |
Oct 09, 2019 | 12.12 | 12.16 | 12.10 | 12.10 | 392,874 | +0.01(+0.08%) |
Oct 08, 2019 | 12.09 | 12.11 | 12.03 | 12.09 | 1,207,924 | +0.11(+0.92%) |
Oct 07, 2019 | 12.06 | 12.08 | 11.95 | 11.98 | 563,646 | -0.09(-0.75%) |
Oct 04, 2019 | 12.08 | 12.10 | 12.03 | 12.07 | 523,100 | -0.02(-0.17%) |
Oct 03, 2019 | 12.02 | 12.18 | 12.02 | 12.09 | 1,439,499 | +0.09(+0.75%) |
Oct 02, 2019 | 11.99 | 12.05 | 11.95 | 12.00 | 1,597,636 | +0.13(+1.10%) |
Oct 01, 2019 | 11.74 | 11.93 | 11.71 | 11.87 | 876,199 | +0.05(+0.42%) |
Sep 30, 2019 | 11.88 | 11.94 | 11.70 | 11.82 | 1,883,895 | -0.21(-1.75%) |
Sep 27, 2019 | 11.97 | 12.07 | 11.96 | 12.03 | 851,200 | -0.04(-0.33%) |
Sep 26, 2019 | 12.09 | 12.18 | 12.07 | 12.07 | 642,810 | -0.02(-0.17%) |
Sep 25, 2019 | 12.30 | 12.31 | 12.05 | 12.09 | 696,462 | -0.23(-1.87%) |
Sep 24, 2019 | 12.21 | 12.35 | 12.18 | 12.32 | 876,325 | +0.04(+0.33%) |
Sep 23, 2019 | 12.22 | 12.28 | 12.20 | 12.28 | 554,009 | +0.12(+0.99%) |
Sep 20, 2019 | 12.05 | 12.19 | 12.04 | 12.16 | 1,076,600 | +0.15(+1.25%) |
Sep 19, 2019 | 12.08 | 12.08 | 12.00 | 12.01 | 371,199 | +0.01(+0.08%) |
Sep 18, 2019 | 12.09 | 12.14 | 11.92 | 12.00 | 1,213,051 | -0.06(-0.50%) |
Sep 17, 2019 | 12.07 | 12.10 | 12.01 | 12.06 | 595,352 | +0.03(+0.25%) |
Sep 16, 2019 | 12.04 | 12.07 | 11.97 | 12.03 | 641,457 | +0.11(+0.92%) |
Sep 13, 2019 | 12.06 | 12.09 | 11.87 | 11.92 | 916,200 | -0.07(-0.58%) |
Sep 12, 2019 | 12.11 | 12.17 | 11.99 | 11.99 | 1,271,159 | +0.01(+0.08%) |
Sep 11, 2019 | 11.92 | 12.01 | 11.91 | 11.98 | 411,195 | +0.06(+0.50%) |
Sep 10, 2019 | 11.99 | 12.03 | 11.90 | 11.92 | 674,058 | -0.07(-0.58%) |
Sep 09, 2019 | 12.10 | 12.11 | 11.99 | 11.99 | 538,782 | -0.08(-0.66%) |
Sep 06, 2019 | 12.17 | 12.24 | 12.06 | 12.07 | 1,189,700 | -0.08(-0.66%) |
Sep 05, 2019 | 12.33 | 12.36 | 12.05 | 12.15 | 1,070,309 | -0.33(-2.64%) |
Sep 04, 2019 | 12.37 | 12.49 | 12.36 | 12.48 | 668,846 | +0.12(+0.97%) |
Sep 03, 2019 | 12.33 | 12.42 | 12.32 | 12.36 | 1,831,917 | +0.10(+0.82%) |
Aug 30, 2019 | 12.26 | 12.32 | 12.18 | 12.26 | 769,400 | -0.01(-0.08%) |
Aug 29, 2019 | 12.38 | 12.39 | 12.19 | 12.27 | 777,300 | -0.09(-0.73%) |
Aug 28, 2019 | 12.38 | 12.40 | 12.31 | 12.36 | 745,178 | -0.01(-0.08%) |
Aug 27, 2019 | 12.27 | 12.39 | 12.24 | 12.37 | 775,380 | +0.14(+1.14%) |
Aug 26, 2019 | 12.28 | 12.31 | 12.21 | 12.23 | 541,504 | -0.02(-0.16%) |
Aug 23, 2019 | 12.07 | 12.28 | 12.07 | 12.25 | 1,840,400 | +0.19(+1.58%) |
Aug 22, 2019 | 12.05 | 12.09 | 12.03 | 12.06 | 334,113 | -0.02(-0.17%) |
Aug 21, 2019 | 12.09 | 12.13 | 12.06 | 12.08 | 402,808 | -0.02(-0.17%) |
Aug 20, 2019 | 12.08 | 12.13 | 12.05 | 12.10 | 420,082 | +0.08(+0.67%) |
Aug 19, 2019 | 12.06 | 12.08 | 12.00 | 12.02 | 502,608 | -0.14(-1.15%) |
Aug 16, 2019 | 12.16 | 12.19 | 12.09 | 12.16 | 475,900 | -0.06(-0.49%) |
Aug 15, 2019 | 12.20 | 12.24 | 12.14 | 12.22 | 814,702 | +0.04(+0.33%) |
Aug 14, 2019 | 12.13 | 12.23 | 12.10 | 12.18 | 1,241,478 | +0.11(+0.91%) |
Aug 13, 2019 | 12.20 | 12.20 | 11.87 | 12.07 | 963,379 | -0.04(-0.33%) |
Aug 12, 2019 | 12.02 | 12.18 | 12.02 | 12.11 | 1,176,209 | +0.10(+0.83%) |
Aug 09, 2019 | 11.99 | 12.07 | 11.95 | 12.01 | 913,400 | -0.02(-0.17%) |
Aug 08, 2019 | 11.94 | 12.06 | 11.92 | 12.03 | 594,399 | +0.08(+0.67%) |
Aug 07, 2019 | 11.99 | 12.07 | 11.95 | 11.95 | 2,308,366 | +0.17(+1.44%) |
Aug 06, 2019 | 11.75 | 11.81 | 11.72 | 11.78 | 797,472 | +0.07(+0.60%) |
Aug 05, 2019 | 11.70 | 11.76 | 11.62 | 11.71 | 2,321,902 | +0.19(+1.65%) |
Aug 02, 2019 | 11.45 | 11.60 | 11.45 | 11.52 | 805,800 | -0.01(-0.09%) |
Aug 01, 2019 | 11.30 | 11.57 | 11.26 | 11.53 | 1,943,622 | +0.17(+1.50%) |
Jul 31, 2019 | 11.48 | 11.52 | 11.32 | 11.36 | 878,929 | -0.13(-1.13%) |
Jul 30, 2019 | 11.48 | 11.52 | 11.44 | 11.49 | 544,002 | +0.02(+0.17%) |
Jul 29, 2019 | 11.41 | 11.47 | 11.37 | 11.47 | 313,423 | +0.10(+0.88%) |
Jul 26, 2019 | 11.43 | 11.43 | 11.37 | 11.37 | 305,300 | +0.00(+0.00%) |
Jul 25, 2019 | 11.42 | 11.42 | 11.33 | 11.37 | 552,793 | -0.05(-0.44%) |
Jul 24, 2019 | 11.46 | 11.47 | 11.41 | 11.42 | 388,207 | +0.04(+0.35%) |
Jul 23, 2019 | 11.45 | 11.48 | 11.36 | 11.38 | 332,858 | -0.08(-0.70%) |
Jul 22, 2019 | 11.47 | 11.49 | 11.43 | 11.46 | 440,549 | +0.03(+0.26%) |
Jul 19, 2019 | 11.52 | 11.59 | 11.42 | 11.43 | 642,100 | -0.17(-1.47%) |
Jul 18, 2019 | 11.39 | 11.61 | 11.36 | 11.60 | 978,215 | +0.19(+1.67%) |
Jul 17, 2019 | 11.28 | 11.44 | 11.28 | 11.41 | 619,084 | +0.15(+1.33%) |
Jul 16, 2019 | 11.36 | 11.36 | 11.22 | 11.26 | 584,283 | -0.08(-0.71%) |
Jul 15, 2019 | 11.32 | 11.36 | 11.29 | 11.34 | 532,432 | -0.04(-0.35%) |
Jul 12, 2019 | 11.32 | 11.38 | 11.28 | 11.38 | 865,100 | +0.07(+0.62%) |
Jul 11, 2019 | 11.35 | 11.37 | 11.27 | 11.31 | 394,749 | -0.04(-0.35%) |
Jul 10, 2019 | 11.27 | 11.38 | 11.27 | 11.35 | 1,126,782 | +0.16(+1.43%) |
Jul 09, 2019 | 11.17 | 11.22 | 11.13 | 11.19 | 460,665 | +0.05(+0.45%) |
Jul 08, 2019 | 11.23 | 11.25 | 11.13 | 11.14 | 355,427 | -0.09(-0.80%) |
Jul 05, 2019 | 11.16 | 11.25 | 11.11 | 11.23 | 762,100 | -0.10(-0.88%) |
Jul 03, 2019 | 11.35 | 11.38 | 11.30 | 11.33 | 331,600 | +0.03(+0.27%) |
Jul 02, 2019 | 11.17 | 11.33 | 11.15 | 11.30 | 1,474,432 | +0.20(+1.80%) |
Jul 01, 2019 | 11.18 | 11.21 | 11.09 | 11.10 | 1,163,623 | -0.23(-2.03%) |
Jun 28, 2019 | 11.32 | 11.33 | 11.28 | 11.33 | 512,500 | +0.02(+0.18%) |
Jun 27, 2019 | 11.27 | 11.31 | 11.23 | 11.31 | 453,043 | +0.00(+0.00%) |
Jun 26, 2019 | 11.30 | 11.35 | 11.23 | 11.31 | 1,117,484 | -0.09(-0.79%) |
Jun 25, 2019 | 11.40 | 11.49 | 11.28 | 11.40 | 1,922,175 | +0.08(+0.71%) |
Jun 24, 2019 | 11.22 | 11.34 | 11.22 | 11.32 | 817,506 | +0.16(+1.43%) |
Jun 21, 2019 | 11.13 | 11.18 | 11.08 | 11.16 | 693,400 | +0.09(+0.81%) |
Jun 20, 2019 | 11.06 | 11.16 | 11.05 | 11.07 | 1,843,180 | +0.20(+1.84%) |
Jun 19, 2019 | 10.77 | 10.87 | 10.77 | 10.87 | 500,346 | +0.09(+0.83%) |
Jun 18, 2019 | 10.83 | 10.85 | 10.75 | 10.78 | 460,806 | +0.02(+0.19%) |
Jun 17, 2019 | 10.78 | 10.78 | 10.72 | 10.76 | 251,759 | +0.01(+0.09%) |
Jun 14, 2019 | 10.80 | 10.83 | 10.73 | 10.75 | 607,500 | +0.02(+0.19%) |
Jun 13, 2019 | 10.68 | 10.75 | 10.67 | 10.73 | 391,382 | +0.08(+0.75%) |
Jun 12, 2019 | 10.65 | 10.70 | 10.64 | 10.65 | 274,682 | +0.05(+0.47%) |
Jun 11, 2019 | 10.61 | 10.63 | 10.58 | 10.60 | 287,726 | -0.06(-0.56%) |
Jun 10, 2019 | 10.63 | 10.66 | 10.58 | 10.66 | 537,638 | -0.06(-0.56%) |
Jun 07, 2019 | 10.73 | 10.77 | 10.71 | 10.72 | 693,400 | +0.05(+0.47%) |
Jun 06, 2019 | 10.68 | 10.71 | 10.65 | 10.67 | 520,367 | +0.06(+0.57%) |
Jun 05, 2019 | 10.67 | 10.71 | 10.58 | 10.61 | 580,999 | +0.03(+0.28%) |
Jun 04, 2019 | 10.57 | 10.60 | 10.54 | 10.58 | 503,632 | -0.01(-0.09%) |
Jun 03, 2019 | 10.47 | 10.61 | 10.46 | 10.59 | 1,280,800 | +0.19(+1.83%) |
May 31, 2019 | 10.37 | 10.43 | 10.32 | 10.40 | 2,154,100 | +0.10(+0.97%) |
May 30, 2019 | 10.24 | 10.30 | 10.21 | 10.30 | 340,451 | +0.07(+0.68%) |
May 29, 2019 | 10.22 | 10.25 | 10.20 | 10.23 | 278,446 | +0.02(+0.20%) |
May 28, 2019 | 10.22 | 10.22 | 10.17 | 10.21 | 303,913 | -0.04(-0.39%) |
May 24, 2019 | 10.25 | 10.25 | 10.20 | 10.25 | 302,400 | +0.01(+0.10%) |
May 23, 2019 | 10.18 | 10.28 | 10.18 | 10.24 | 307,920 | +0.09(+0.89%) |
May 22, 2019 | 10.18 | 10.19 | 10.15 | 10.15 | 195,436 | -0.01(-0.10%) |
May 21, 2019 | 10.12 | 10.18 | 10.12 | 10.16 | 361,454 | -0.02(-0.20%) |
May 20, 2019 | 10.18 | 10.20 | 10.17 | 10.18 | 246,354 | +0.00(+0.00%) |
May 17, 2019 | 10.22 | 10.22 | 10.16 | 10.18 | 455,000 | -0.07(-0.68%) |
May 16, 2019 | 10.30 | 10.30 | 10.23 | 10.25 | 409,267 | -0.08(-0.77%) |
May 15, 2019 | 10.36 | 10.38 | 10.31 | 10.33 | 270,799 | -0.02(-0.19%) |
May 14, 2019 | 10.37 | 10.37 | 10.31 | 10.35 | 349,484 | -0.01(-0.10%) |
May 13, 2019 | 10.30 | 10.37 | 10.26 | 10.36 | 619,549 | +0.11(+1.07%) |
May 10, 2019 | 10.22 | 10.25 | 10.20 | 10.25 | 1,157,700 | +0.04(+0.39%) |
May 09, 2019 | 10.18 | 10.24 | 10.18 | 10.21 | 1,255,566 | +0.03(+0.29%) |
May 08, 2019 | 10.24 | 10.26 | 10.18 | 10.18 | 534,597 | -0.04(-0.39%) |
May 07, 2019 | 10.19 | 10.24 | 10.17 | 10.22 | 694,425 | +0.06(+0.59%) |
May 06, 2019 | 10.17 | 10.21 | 10.16 | 10.16 | 684,304 | +0.00(+0.00%) |
May 03, 2019 | 10.16 | 10.20 | 10.15 | 10.16 | 1,364,600 | +0.04(+0.40%) |
May 02, 2019 | 10.10 | 10.15 | 10.08 | 10.12 | 394,376 | -0.04(-0.39%) |