Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.043 | 6.082 | 5.720 | 5.985 | 2,004,835 | -0.17(-2.82%) |
Apr 29, 2020 | 5.667 | 6.410 | 5.667 | 6.159 | 2,835,740 | +0.68(+12.32%) |
Apr 28, 2020 | 5.223 | 5.686 | 5.223 | 5.483 | 1,709,808 | +0.45(+9.02%) |
Apr 27, 2020 | 4.605 | 5.097 | 4.557 | 5.030 | 1,592,809 | +0.44(+9.68%) |
Apr 24, 2020 | 4.547 | 4.615 | 4.286 | 4.586 | 1,334,700 | +0.07(+1.50%) |
Apr 23, 2020 | 4.306 | 4.764 | 4.267 | 4.518 | 2,652,191 | +0.21(+4.93%) |
Apr 22, 2020 | 3.997 | 4.368 | 3.997 | 4.306 | 2,872,353 | +0.14(+3.24%) |
Apr 21, 2020 | 4.296 | 4.450 | 4.132 | 4.170 | 2,924,894 | -0.28(-6.29%) |
Apr 20, 2020 | 4.943 | 4.943 | 4.383 | 4.450 | 2,240,679 | -0.53(-10.66%) |
Apr 17, 2020 | 4.634 | 5.102 | 4.634 | 4.981 | 2,632,213 | +0.52(+11.69%) |
Apr 16, 2020 | 4.933 | 5.030 | 4.441 | 4.460 | 3,603,915 | -0.48(-9.77%) |
Apr 15, 2020 | 5.088 | 5.203 | 4.788 | 4.943 | 3,679,070 | -0.37(-6.91%) |
Apr 14, 2020 | 5.290 | 5.416 | 5.030 | 5.310 | 2,735,814 | +0.18(+3.58%) |
Apr 13, 2020 | 5.358 | 5.435 | 4.923 | 5.126 | 2,632,238 | -0.17(-3.28%) |
Apr 09, 2020 | 5.406 | 5.807 | 5.078 | 5.300 | 4,286,890 | +0.14(+2.81%) |
Apr 08, 2020 | 5.271 | 5.319 | 4.923 | 5.155 | 2,530,507 | +0.00(+0.00%) |
Apr 07, 2020 | 4.721 | 5.440 | 4.721 | 5.155 | 3,848,578 | +0.50(+10.79%) |
Apr 06, 2020 | 4.547 | 5.194 | 4.528 | 4.653 | 4,379,157 | +0.19(+4.33%) |
Apr 03, 2020 | 4.615 | 4.653 | 4.344 | 4.460 | 2,908,476 | -0.18(-3.95%) |
Apr 02, 2020 | 4.557 | 4.808 | 4.238 | 4.644 | 3,037,028 | +0.08(+1.69%) |
Apr 01, 2020 | 4.721 | 4.866 | 4.320 | 4.566 | 2,965,183 | -0.42(-8.51%) |
Mar 31, 2020 | 4.750 | 5.010 | 4.364 | 4.991 | 3,151,045 | +0.19(+4.02%) |
Mar 30, 2020 | 4.837 | 4.923 | 4.277 | 4.798 | 2,628,378 | -0.10(-1.97%) |
Mar 27, 2020 | 4.923 | 5.039 | 4.634 | 4.894 | 2,999,528 | -0.18(-3.61%) |
Mar 26, 2020 | 5.194 | 5.213 | 4.446 | 5.078 | 4,470,356 | -0.08(-1.50%) |
Mar 25, 2020 | 4.711 | 5.599 | 4.615 | 5.155 | 3,303,251 | +0.50(+10.69%) |
Mar 24, 2020 | 4.545 | 4.853 | 4.312 | 4.657 | 4,729,918 | +0.38(+8.95%) |
Mar 23, 2020 | 4.452 | 4.452 | 3.836 | 4.275 | 4,728,237 | -0.20(-4.38%) |
Mar 20, 2020 | 3.761 | 5.441 | 3.761 | 4.471 | 7,314,784 | +0.74(+19.75%) |
Mar 19, 2020 | 2.800 | 4.191 | 2.679 | 3.733 | 5,901,523 | +0.92(+32.89%) |
Mar 18, 2020 | 4.200 | 4.200 | 2.809 | 2.809 | 3,673,808 | -1.64(-36.90%) |
Mar 17, 2020 | 5.255 | 5.273 | 4.135 | 4.452 | 5,819,180 | -0.68(-13.27%) |
Mar 16, 2020 | 6.804 | 6.925 | 5.133 | 5.133 | 4,741,986 | -2.35(-31.42%) |
Mar 13, 2020 | 7.784 | 7.952 | 6.972 | 7.485 | 2,942,863 | +0.02(+0.25%) |
Mar 12, 2020 | 7.644 | 7.859 | 7.140 | 7.467 | 2,690,517 | -0.74(-8.99%) |
Mar 11, 2020 | 8.727 | 8.727 | 8.027 | 8.204 | 2,649,515 | -0.75(-8.34%) |
Mar 10, 2020 | 9.007 | 9.007 | 8.283 | 8.951 | 3,075,042 | +0.21(+2.35%) |
Mar 09, 2020 | 8.904 | 9.175 | 8.717 | 8.745 | 3,493,723 | -0.65(-6.95%) |
Mar 06, 2020 | 9.371 | 9.529 | 9.203 | 9.399 | 2,002,801 | -0.25(-2.61%) |
Mar 05, 2020 | 9.763 | 9.800 | 9.506 | 9.651 | 1,692,891 | -0.31(-3.09%) |
Mar 04, 2020 | 10.01 | 10.22 | 9.865 | 9.959 | 2,500,298 | +0.08(+0.85%) |
Mar 03, 2020 | 9.744 | 10.17 | 9.669 | 9.875 | 3,478,017 | -0.10(-1.03%) |
Mar 02, 2020 | 9.856 | 10.01 | 9.525 | 9.977 | 2,925,791 | +0.21(+2.10%) |
Feb 28, 2020 | 9.735 | 9.847 | 9.389 | 9.772 | 3,576,607 | -0.15(-1.51%) |
Feb 27, 2020 | 10.29 | 10.42 | 9.893 | 9.921 | 4,661,922 | -0.52(-5.00%) |
Feb 26, 2020 | 10.77 | 10.78 | 10.43 | 10.44 | 2,667,211 | -0.32(-2.95%) |
Feb 25, 2020 | 11.24 | 11.27 | 10.66 | 10.76 | 1,924,937 | -0.52(-4.63%) |
Feb 24, 2020 | 11.26 | 11.49 | 11.23 | 11.28 | 1,839,551 | -0.11(-0.98%) |
Feb 21, 2020 | 11.28 | 11.43 | 11.27 | 11.40 | 1,253,558 | +0.08(+0.74%) |
Feb 20, 2020 | 11.06 | 11.39 | 11.05 | 11.31 | 2,894,399 | +0.26(+2.36%) |
Feb 19, 2020 | 11.67 | 11.67 | 10.99 | 11.05 | 4,913,189 | -0.73(-6.18%) |
Feb 18, 2020 | 11.88 | 11.95 | 11.76 | 11.78 | 2,709,685 | -0.07(-0.63%) |
Feb 14, 2020 | 11.62 | 11.86 | 11.55 | 11.85 | 1,095,524 | +0.25(+2.17%) |
Feb 13, 2020 | 11.49 | 11.64 | 11.49 | 11.60 | 1,166,549 | +0.08(+0.73%) |
Feb 12, 2020 | 11.58 | 11.58 | 11.44 | 11.52 | 1,292,619 | -0.05(-0.40%) |
Feb 11, 2020 | 11.81 | 11.82 | 11.55 | 11.56 | 1,712,169 | -0.21(-1.75%) |
Feb 10, 2020 | 11.58 | 11.79 | 11.53 | 11.77 | 1,812,731 | +0.27(+2.35%) |
Feb 07, 2020 | 11.56 | 11.63 | 11.49 | 11.50 | 1,393,593 | -0.07(-0.56%) |
Feb 06, 2020 | 11.67 | 11.69 | 11.55 | 11.56 | 1,535,224 | -0.06(-0.48%) |
Feb 05, 2020 | 11.56 | 11.67 | 11.54 | 11.62 | 1,550,552 | +0.05(+0.40%) |
Feb 04, 2020 | 11.51 | 11.68 | 11.42 | 11.57 | 1,988,634 | +0.10(+0.89%) |
Feb 03, 2020 | 11.39 | 11.55 | 11.33 | 11.47 | 1,291,772 | +0.13(+1.15%) |
Jan 31, 2020 | 11.44 | 11.46 | 11.26 | 11.34 | 2,604,509 | -0.12(-1.06%) |
Jan 30, 2020 | 11.83 | 11.89 | 11.37 | 11.46 | 2,415,254 | -0.40(-3.38%) |
Jan 29, 2020 | 12.06 | 12.06 | 11.83 | 11.86 | 1,407,166 | -0.15(-1.24%) |
Jan 28, 2020 | 12.08 | 12.11 | 11.97 | 12.01 | 1,485,006 | -0.06(-0.46%) |
Jan 27, 2020 | 12.19 | 12.19 | 12.02 | 12.07 | 1,351,014 | -0.16(-1.30%) |
Jan 24, 2020 | 12.37 | 12.37 | 12.16 | 12.23 | 1,171,166 | -0.13(-1.06%) |
Jan 23, 2020 | 12.41 | 12.44 | 12.32 | 12.36 | 1,805,573 | -0.07(-0.60%) |
Jan 22, 2020 | 12.45 | 12.49 | 12.33 | 12.43 | 1,257,376 | +0.03(+0.23%) |
Jan 21, 2020 | 12.28 | 12.43 | 12.24 | 12.40 | 1,643,826 | +0.16(+1.30%) |
Jan 17, 2020 | 12.29 | 12.30 | 12.20 | 12.25 | 1,181,988 | -0.04(-0.30%) |
Jan 16, 2020 | 12.25 | 12.35 | 12.20 | 12.28 | 1,366,633 | +0.08(+0.69%) |
Jan 15, 2020 | 12.09 | 12.22 | 12.01 | 12.20 | 1,890,479 | +0.13(+1.08%) |
Jan 14, 2020 | 11.98 | 12.07 | 11.90 | 12.07 | 1,900,725 | +0.07(+0.62%) |
Jan 13, 2020 | 11.97 | 12.03 | 11.91 | 11.99 | 2,850,538 | +0.02(+0.16%) |
Jan 10, 2020 | 11.91 | 12.02 | 11.86 | 11.97 | 1,830,088 | +0.07(+0.63%) |
Jan 09, 2020 | 12.03 | 12.04 | 11.83 | 11.90 | 3,065,200 | -0.10(-0.86%) |
Jan 08, 2020 | 12.11 | 12.12 | 11.95 | 12.00 | 2,148,299 | -0.06(-0.46%) |
Jan 07, 2020 | 12.16 | 12.20 | 11.98 | 12.06 | 2,766,367 | -0.17(-1.37%) |
Jan 06, 2020 | 12.16 | 12.30 | 12.11 | 12.23 | 2,176,378 | +0.03(+0.23%) |
Jan 03, 2020 | 12.07 | 12.22 | 12.05 | 12.20 | 1,844,660 | +0.05(+0.38%) |
Jan 02, 2020 | 12.53 | 12.55 | 12.11 | 12.15 | 1,495,507 | -0.35(-2.84%) |
Dec 31, 2019 | 12.41 | 12.55 | 12.38 | 12.51 | 1,938,730 | +0.07(+0.60%) |
Dec 30, 2019 | 12.35 | 12.44 | 12.31 | 12.43 | 2,058,340 | +0.06(+0.45%) |
Dec 27, 2019 | 12.39 | 12.42 | 12.35 | 12.38 | 1,051,168 | +0.03(+0.23%) |
Dec 26, 2019 | 12.24 | 12.40 | 12.24 | 12.35 | 1,411,992 | +0.15(+1.22%) |
Dec 24, 2019 | 12.30 | 12.30 | 12.20 | 12.20 | 948,633 | -0.02(-0.19%) |
Dec 23, 2019 | 12.30 | 12.32 | 12.20 | 12.22 | 1,687,650 | -0.03(-0.23%) |
Dec 20, 2019 | 12.35 | 12.37 | 12.23 | 12.25 | 2,198,582 | -0.08(-0.67%) |
Dec 19, 2019 | 12.24 | 12.33 | 12.18 | 12.33 | 1,570,082 | +0.15(+1.21%) |
Dec 18, 2019 | 12.08 | 12.27 | 12.06 | 12.18 | 3,159,854 | +0.15(+1.23%) |
Dec 17, 2019 | 12.21 | 12.23 | 11.97 | 12.04 | 6,829,269 | -0.15(-1.21%) |
Dec 16, 2019 | 12.07 | 12.22 | 11.99 | 12.18 | 2,657,979 | +0.11(+0.92%) |
Dec 13, 2019 | 12.28 | 12.34 | 11.97 | 12.07 | 3,912,943 | -0.18(-1.43%) |
Dec 12, 2019 | 12.53 | 12.60 | 12.23 | 12.25 | 3,427,075 | -0.26(-2.06%) |
Dec 11, 2019 | 12.77 | 12.77 | 12.49 | 12.51 | 2,380,309 | -0.20(-1.59%) |
Dec 10, 2019 | 12.80 | 12.87 | 12.68 | 12.71 | 1,694,818 | -0.08(-0.65%) |
Dec 09, 2019 | 12.79 | 12.84 | 12.67 | 12.79 | 2,509,327 | -0.01(-0.07%) |
Dec 06, 2019 | 12.90 | 12.91 | 12.76 | 12.80 | 3,256,971 | -0.02(-0.14%) |
Dec 05, 2019 | 12.92 | 12.99 | 12.75 | 12.82 | 1,667,250 | -0.12(-0.93%) |
Dec 04, 2019 | 12.84 | 13.01 | 12.81 | 12.94 | 1,561,788 | +0.07(+0.57%) |
Dec 03, 2019 | 12.80 | 12.95 | 12.77 | 12.87 | 1,318,771 | +0.04(+0.29%) |
Dec 02, 2019 | 13.18 | 13.18 | 12.77 | 12.83 | 3,609,163 | -0.29(-2.18%) |
Nov 29, 2019 | 13.09 | 13.14 | 13.07 | 13.12 | 1,271,150 | +0.04(+0.28%) |
Nov 27, 2019 | 12.84 | 13.09 | 12.79 | 13.08 | 1,452,123 | +0.23(+1.79%) |
Nov 26, 2019 | 12.67 | 12.88 | 12.63 | 12.85 | 1,762,580 | +0.18(+1.38%) |
Nov 25, 2019 | 12.58 | 12.73 | 12.54 | 12.67 | 856,177 | +0.11(+0.88%) |
Nov 22, 2019 | 12.67 | 12.69 | 12.47 | 12.56 | 1,913,886 | -0.08(-0.66%) |
Nov 21, 2019 | 12.83 | 12.83 | 12.65 | 12.65 | 767,836 | -0.15(-1.15%) |
Nov 20, 2019 | 12.97 | 12.98 | 12.72 | 12.79 | 1,426,165 | -0.18(-1.35%) |
Nov 19, 2019 | 13.01 | 13.03 | 12.93 | 12.97 | 1,070,421 | -0.03(-0.21%) |
Nov 18, 2019 | 12.86 | 13.00 | 12.85 | 13.00 | 1,182,520 | +0.12(+0.93%) |
Nov 15, 2019 | 12.90 | 12.93 | 12.80 | 12.88 | 1,211,477 | -0.03(-0.21%) |
Nov 14, 2019 | 12.67 | 12.91 | 12.66 | 12.90 | 1,135,569 | +0.24(+1.89%) |
Nov 13, 2019 | 12.65 | 12.75 | 12.61 | 12.66 | 1,400,460 | +0.03(+0.22%) |
Nov 12, 2019 | 12.77 | 12.82 | 12.63 | 12.64 | 1,962,949 | -0.12(-0.94%) |
Nov 11, 2019 | 12.65 | 12.77 | 12.60 | 12.76 | 1,587,458 | +0.09(+0.73%) |
Nov 08, 2019 | 12.68 | 12.74 | 12.65 | 12.66 | 1,347,098 | -0.06(-0.51%) |
Nov 07, 2019 | 12.79 | 12.86 | 12.69 | 12.73 | 1,789,650 | -0.09(-0.72%) |
Nov 06, 2019 | 12.77 | 12.98 | 12.75 | 12.82 | 3,770,583 | +0.07(+0.58%) |
Nov 05, 2019 | 13.00 | 13.05 | 12.72 | 12.75 | 6,155,941 | -0.28(-2.12%) |
Nov 04, 2019 | 13.03 | 13.11 | 12.92 | 13.02 | 2,973,262 | +0.02(+0.14%) |
Nov 01, 2019 | 12.72 | 13.03 | 12.65 | 13.01 | 3,941,261 | +0.32(+2.54%) |
Oct 31, 2019 | 12.72 | 12.76 | 12.60 | 12.68 | 4,796,979 | -0.04(-0.29%) |
Oct 30, 2019 | 12.38 | 12.76 | 12.16 | 12.72 | 2,894,874 | +0.29(+2.37%) |
Oct 29, 2019 | 12.35 | 12.48 | 12.34 | 12.42 | 1,951,929 | +0.06(+0.45%) |
Oct 28, 2019 | 12.40 | 12.41 | 12.31 | 12.37 | 1,300,034 | -0.03(-0.22%) |
Oct 25, 2019 | 12.37 | 12.41 | 12.30 | 12.40 | 1,058,822 | +0.00(+0.00%) |
Oct 24, 2019 | 12.33 | 12.42 | 12.24 | 12.40 | 2,379,847 | +0.05(+0.37%) |
Oct 23, 2019 | 12.36 | 12.49 | 12.27 | 12.35 | 3,607,641 | -0.01(-0.07%) |
Oct 22, 2019 | 12.25 | 12.37 | 12.20 | 12.36 | 1,229,480 | +0.12(+0.98%) |
Oct 21, 2019 | 12.06 | 12.26 | 12.04 | 12.24 | 1,163,197 | +0.18(+1.45%) |
Oct 18, 2019 | 11.90 | 12.07 | 11.87 | 12.06 | 1,015,640 | +0.15(+1.24%) |
Oct 17, 2019 | 11.84 | 11.98 | 11.83 | 11.92 | 1,045,811 | +0.06(+0.54%) |
Oct 16, 2019 | 11.83 | 11.90 | 11.80 | 11.85 | 1,516,868 | +0.00(+0.00%) |
Oct 15, 2019 | 11.78 | 11.91 | 11.74 | 11.85 | 1,670,913 | +0.06(+0.55%) |
Oct 14, 2019 | 11.73 | 11.81 | 11.69 | 11.79 | 1,185,225 | +0.04(+0.31%) |
Oct 11, 2019 | 11.67 | 11.85 | 11.66 | 11.75 | 1,501,489 | +0.11(+0.95%) |
Oct 10, 2019 | 11.58 | 11.68 | 11.56 | 11.64 | 2,160,159 | +0.08(+0.72%) |
Oct 09, 2019 | 11.61 | 11.65 | 11.50 | 11.56 | 2,550,671 | +0.00(+0.00%) |
Oct 08, 2019 | 11.56 | 11.68 | 11.47 | 11.56 | 1,645,415 | -0.01(-0.08%) |
Oct 07, 2019 | 11.48 | 11.61 | 11.46 | 11.57 | 1,652,613 | +0.05(+0.40%) |
Oct 04, 2019 | 11.45 | 11.57 | 11.43 | 11.52 | 2,447,692 | +0.09(+0.81%) |
Oct 03, 2019 | 11.42 | 11.48 | 11.29 | 11.43 | 1,917,137 | +0.00(+0.00%) |
Oct 02, 2019 | 11.34 | 11.44 | 11.22 | 11.43 | 2,387,802 | +0.08(+0.73%) |
Oct 01, 2019 | 11.36 | 11.41 | 11.16 | 11.35 | 1,956,197 | -0.01(-0.08%) |
Sep 30, 2019 | 11.41 | 11.47 | 11.34 | 11.36 | 1,599,418 | -0.06(-0.56%) |
Sep 27, 2019 | 11.45 | 11.50 | 11.34 | 11.42 | 2,207,262 | -0.02(-0.16%) |
Sep 26, 2019 | 11.29 | 11.45 | 11.22 | 11.44 | 1,071,296 | +0.20(+1.81%) |
Sep 25, 2019 | 11.05 | 11.26 | 11.04 | 11.24 | 2,715,749 | +0.23(+2.06%) |
Sep 24, 2019 | 10.95 | 11.04 | 10.85 | 11.01 | 3,903,405 | +0.13(+1.17%) |
Sep 23, 2019 | 10.82 | 10.96 | 10.82 | 10.88 | 3,882,404 | +0.03(+0.25%) |
Sep 20, 2019 | 10.90 | 11.01 | 10.85 | 10.85 | 3,254,062 | -0.04(-0.33%) |
Sep 19, 2019 | 10.92 | 10.97 | 10.85 | 10.89 | 1,826,690 | +0.03(+0.25%) |
Sep 18, 2019 | 10.96 | 10.96 | 10.80 | 10.86 | 1,316,771 | -0.06(-0.58%) |
Sep 17, 2019 | 10.88 | 10.93 | 10.75 | 10.93 | 1,487,436 | +0.05(+0.50%) |
Sep 16, 2019 | 10.84 | 10.87 | 10.73 | 10.87 | 1,662,632 | +0.05(+0.42%) |
Sep 13, 2019 | 10.91 | 10.99 | 10.69 | 10.83 | 2,401,661 | -0.08(-0.75%) |
Sep 12, 2019 | 11.07 | 11.08 | 10.85 | 10.91 | 1,990,294 | -0.11(-0.99%) |
Sep 11, 2019 | 10.98 | 11.03 | 10.85 | 11.02 | 1,325,319 | +0.03(+0.25%) |
Sep 10, 2019 | 10.75 | 10.99 | 10.73 | 10.99 | 1,457,730 | +0.20(+1.85%) |
Sep 09, 2019 | 10.62 | 10.80 | 10.59 | 10.79 | 986,336 | +0.15(+1.37%) |
Sep 06, 2019 | 10.52 | 10.68 | 10.52 | 10.65 | 1,257,756 | +0.15(+1.38%) |
Sep 05, 2019 | 10.57 | 10.59 | 10.46 | 10.50 | 1,901,368 | -0.03(-0.26%) |
Sep 04, 2019 | 10.39 | 10.55 | 10.38 | 10.53 | 1,467,178 | +0.18(+1.76%) |
Sep 03, 2019 | 10.30 | 10.44 | 10.30 | 10.35 | 1,803,538 | +0.02(+0.18%) |
Aug 30, 2019 | 10.31 | 10.37 | 10.25 | 10.33 | 1,263,806 | +0.04(+0.35%) |
Aug 29, 2019 | 10.22 | 10.33 | 10.19 | 10.29 | 955,735 | +0.12(+1.16%) |
Aug 28, 2019 | 10.13 | 10.23 | 10.11 | 10.17 | 655,263 | +0.03(+0.27%) |
Aug 27, 2019 | 10.22 | 10.27 | 10.15 | 10.15 | 1,373,119 | -0.02(-0.18%) |
Aug 26, 2019 | 10.25 | 10.25 | 10.12 | 10.16 | 920,914 | -0.01(-0.09%) |
Aug 23, 2019 | 10.32 | 10.42 | 10.15 | 10.17 | 1,221,456 | -0.19(-1.84%) |
Aug 22, 2019 | 10.30 | 10.45 | 10.23 | 10.36 | 2,215,547 | +0.09(+0.88%) |
Aug 21, 2019 | 10.30 | 10.35 | 10.20 | 10.27 | 2,258,273 | -0.01(-0.09%) |
Aug 20, 2019 | 10.40 | 10.40 | 10.25 | 10.28 | 1,589,479 | -0.09(-0.88%) |
Aug 19, 2019 | 10.43 | 10.43 | 10.33 | 10.37 | 956,411 | +0.02(+0.18%) |
Aug 16, 2019 | 10.27 | 10.40 | 10.23 | 10.35 | 984,622 | +0.07(+0.71%) |
Aug 15, 2019 | 10.28 | 10.42 | 10.23 | 10.28 | 1,415,266 | +0.01(+0.09%) |
Aug 14, 2019 | 10.44 | 10.50 | 10.22 | 10.27 | 2,630,330 | -0.27(-2.59%) |
Aug 13, 2019 | 10.56 | 10.68 | 10.52 | 10.55 | 1,064,164 | -0.09(-0.85%) |
Aug 12, 2019 | 10.73 | 10.75 | 10.59 | 10.64 | 666,246 | -0.09(-0.85%) |
Aug 09, 2019 | 10.71 | 10.80 | 10.60 | 10.73 | 1,184,825 | -0.02(-0.17%) |
Aug 08, 2019 | 10.65 | 10.82 | 10.57 | 10.75 | 1,889,883 | +0.10(+0.94%) |
Aug 07, 2019 | 10.54 | 10.70 | 10.37 | 10.65 | 1,611,004 | +0.09(+0.86%) |
Aug 06, 2019 | 10.57 | 10.64 | 10.49 | 10.55 | 2,297,553 | +0.03(+0.26%) |
Aug 05, 2019 | 10.86 | 10.86 | 10.37 | 10.53 | 2,100,544 | -0.39(-3.58%) |
Aug 02, 2019 | 10.86 | 10.95 | 10.80 | 10.92 | 1,679,172 | +0.05(+0.42%) |
Aug 01, 2019 | 11.06 | 11.15 | 10.75 | 10.87 | 2,537,744 | -0.18(-1.64%) |
Jul 31, 2019 | 10.85 | 11.13 | 10.73 | 11.05 | 3,667,082 | +0.25(+2.36%) |
Jul 30, 2019 | 10.69 | 10.85 | 10.69 | 10.80 | 1,756,846 | +0.12(+1.11%) |
Jul 29, 2019 | 10.69 | 10.81 | 10.66 | 10.68 | 1,474,844 | +0.01(+0.09%) |
Jul 26, 2019 | 10.72 | 10.82 | 10.57 | 10.67 | 1,903,024 | -0.03(-0.26%) |
Jul 25, 2019 | 10.82 | 10.82 | 10.67 | 10.70 | 1,103,581 | -0.09(-0.84%) |
Jul 24, 2019 | 10.70 | 10.83 | 10.60 | 10.79 | 2,610,271 | +0.14(+1.28%) |
Jul 23, 2019 | 10.51 | 10.73 | 10.47 | 10.65 | 3,501,860 | +0.16(+1.56%) |
Jul 22, 2019 | 10.48 | 10.55 | 10.37 | 10.49 | 1,141,820 | +0.05(+0.52%) |
Jul 19, 2019 | 10.59 | 10.62 | 10.39 | 10.44 | 1,029,723 | -0.15(-1.38%) |
Jul 18, 2019 | 10.65 | 10.69 | 10.53 | 10.58 | 1,519,031 | -0.07(-0.68%) |
Jul 17, 2019 | 10.73 | 10.78 | 10.54 | 10.65 | 1,435,404 | -0.04(-0.34%) |
Jul 16, 2019 | 10.67 | 10.78 | 10.67 | 10.69 | 937,938 | -0.08(-0.76%) |
Jul 15, 2019 | 10.88 | 10.90 | 10.75 | 10.77 | 583,995 | -0.05(-0.42%) |
Jul 12, 2019 | 10.82 | 10.89 | 10.76 | 10.82 | 617,548 | -0.01(-0.08%) |
Jul 11, 2019 | 11.00 | 11.01 | 10.75 | 10.83 | 811,568 | -0.18(-1.65%) |
Jul 10, 2019 | 11.02 | 11.06 | 10.94 | 11.01 | 763,386 | +0.02(+0.16%) |
Jul 09, 2019 | 10.91 | 10.99 | 10.85 | 10.99 | 838,331 | +0.05(+0.50%) |
Jul 08, 2019 | 10.89 | 10.96 | 10.85 | 10.94 | 708,443 | +0.05(+0.50%) |
Jul 05, 2019 | 10.75 | 10.91 | 10.60 | 10.88 | 791,900 | +0.02(+0.17%) |
Jul 03, 2019 | 10.76 | 10.88 | 10.76 | 10.86 | 649,888 | +0.14(+1.27%) |
Jul 02, 2019 | 10.67 | 10.75 | 10.58 | 10.73 | 1,330,466 | +0.11(+1.03%) |
Jul 01, 2019 | 10.76 | 10.77 | 10.39 | 10.62 | 1,499,039 | -0.07(-0.68%) |
Jun 28, 2019 | 10.61 | 10.80 | 10.53 | 10.69 | 2,196,068 | +0.12(+1.12%) |
Jun 27, 2019 | 10.38 | 10.59 | 10.38 | 10.57 | 1,223,463 | +0.20(+1.93%) |
Jun 26, 2019 | 10.64 | 10.66 | 10.37 | 10.37 | 1,575,762 | -0.25(-2.31%) |
Jun 25, 2019 | 10.71 | 10.81 | 10.61 | 10.62 | 1,201,883 | -0.07(-0.68%) |
Jun 24, 2019 | 10.97 | 11.00 | 10.69 | 10.69 | 907,093 | -0.21(-1.95%) |
Jun 21, 2019 | 11.00 | 11.00 | 10.82 | 10.90 | 1,707,712 | -0.13(-1.22%) |
Jun 20, 2019 | 11.19 | 11.19 | 11.02 | 11.04 | 905,036 | -0.06(-0.57%) |
Jun 19, 2019 | 11.02 | 11.15 | 10.97 | 11.10 | 922,841 | +0.05(+0.49%) |
Jun 18, 2019 | 11.07 | 11.14 | 10.96 | 11.05 | 894,965 | +0.04(+0.33%) |
Jun 17, 2019 | 11.01 | 11.10 | 10.98 | 11.01 | 1,077,861 | +0.04(+0.33%) |
Jun 14, 2019 | 11.02 | 11.07 | 10.95 | 10.98 | 517,454 | -0.01(-0.08%) |
Jun 13, 2019 | 10.86 | 10.98 | 10.81 | 10.98 | 556,809 | +0.15(+1.41%) |
Jun 12, 2019 | 10.81 | 10.89 | 10.79 | 10.83 | 518,818 | +0.00(+0.00%) |
Jun 11, 2019 | 10.83 | 10.91 | 10.73 | 10.83 | 722,328 | +0.00(+0.00%) |
Jun 10, 2019 | 10.87 | 10.87 | 10.74 | 10.83 | 546,237 | -0.03(-0.25%) |
Jun 07, 2019 | 11.00 | 11.02 | 10.83 | 10.86 | 916,920 | -0.08(-0.74%) |
Jun 06, 2019 | 10.99 | 11.01 | 10.80 | 10.94 | 915,588 | -0.03(-0.25%) |
Jun 05, 2019 | 10.72 | 10.98 | 10.70 | 10.97 | 846,098 | +0.28(+2.60%) |
Jun 04, 2019 | 10.69 | 10.74 | 10.54 | 10.69 | 1,104,819 | +0.02(+0.17%) |
Jun 03, 2019 | 10.72 | 10.74 | 10.53 | 10.67 | 1,094,656 | +0.01(+0.08%) |
May 31, 2019 | 10.57 | 10.74 | 10.46 | 10.66 | 2,396,350 | +0.02(+0.17%) |
May 30, 2019 | 10.70 | 10.81 | 10.63 | 10.64 | 965,670 | -0.06(-0.59%) |
May 29, 2019 | 10.93 | 10.98 | 10.65 | 10.71 | 1,409,833 | -0.26(-2.37%) |
May 28, 2019 | 11.17 | 11.24 | 10.97 | 10.97 | 1,273,824 | -0.18(-1.61%) |
May 24, 2019 | 11.15 | 11.19 | 11.07 | 11.15 | 691,091 | +0.05(+0.49%) |
May 23, 2019 | 11.07 | 11.16 | 11.00 | 11.09 | 818,692 | -0.08(-0.72%) |
May 22, 2019 | 11.24 | 11.24 | 11.12 | 11.17 | 762,158 | -0.06(-0.56%) |
May 21, 2019 | 11.15 | 11.28 | 11.14 | 11.24 | 718,247 | +0.09(+0.80%) |
May 20, 2019 | 11.30 | 11.30 | 11.06 | 11.15 | 653,007 | -0.14(-1.27%) |
May 17, 2019 | 11.28 | 11.33 | 11.18 | 11.29 | 1,206,985 | -0.04(-0.40%) |
May 16, 2019 | 11.30 | 11.41 | 11.26 | 11.33 | 749,846 | +0.00(+0.00%) |
May 15, 2019 | 11.28 | 11.33 | 11.23 | 11.33 | 1,107,748 | +0.04(+0.32%) |
May 14, 2019 | 11.24 | 11.31 | 11.15 | 11.30 | 1,215,814 | +0.09(+0.80%) |
May 13, 2019 | 11.24 | 11.33 | 11.18 | 11.21 | 854,876 | -0.13(-1.11%) |
May 10, 2019 | 11.20 | 11.34 | 11.15 | 11.33 | 655,070 | +0.14(+1.28%) |
May 09, 2019 | 11.06 | 11.22 | 11.02 | 11.19 | 1,121,267 | +0.12(+1.05%) |
May 08, 2019 | 11.10 | 11.25 | 11.06 | 11.07 | 812,523 | -0.03(-0.24%) |
May 07, 2019 | 11.30 | 11.38 | 10.98 | 11.10 | 878,044 | -0.25(-2.21%) |
May 06, 2019 | 11.33 | 11.43 | 11.30 | 11.35 | 1,356,160 | -0.07(-0.63%) |
May 03, 2019 | 11.33 | 11.46 | 11.22 | 11.42 | 1,279,696 | +0.10(+0.87%) |
May 02, 2019 | 11.30 | 11.49 | 11.15 | 11.33 | 1,649,646 | +0.06(+0.56%) |