Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.923 | 9.923 | 9.692 | 9.754 | 228,121 | -0.12(-1.19%) |
Apr 29, 2020 | 9.762 | 9.901 | 9.732 | 9.872 | 180,171 | +0.24(+2.52%) |
Apr 28, 2020 | 9.813 | 9.813 | 9.556 | 9.630 | 273,849 | -0.01(-0.08%) |
Apr 27, 2020 | 9.585 | 9.666 | 9.571 | 9.637 | 189,100 | +0.10(+1.00%) |
Apr 24, 2020 | 9.541 | 9.575 | 9.468 | 9.541 | 143,358 | +0.10(+1.01%) |
Apr 23, 2020 | 9.461 | 9.608 | 9.431 | 9.446 | 215,319 | -0.06(-0.62%) |
Apr 22, 2020 | 9.431 | 9.534 | 9.431 | 9.505 | 95,166 | +0.21(+2.29%) |
Apr 21, 2020 | 9.409 | 9.430 | 9.175 | 9.292 | 247,318 | -0.28(-2.90%) |
Apr 20, 2020 | 9.649 | 9.678 | 9.525 | 9.569 | 137,061 | -0.13(-1.35%) |
Apr 17, 2020 | 9.700 | 9.737 | 9.591 | 9.700 | 141,497 | +0.18(+1.84%) |
Apr 16, 2020 | 9.518 | 9.533 | 9.409 | 9.525 | 144,348 | +0.04(+0.38%) |
Apr 15, 2020 | 9.401 | 9.525 | 9.299 | 9.489 | 216,605 | -0.16(-1.66%) |
Apr 14, 2020 | 9.503 | 9.686 | 9.474 | 9.649 | 195,261 | +0.37(+4.01%) |
Apr 13, 2020 | 9.481 | 9.481 | 9.191 | 9.277 | 179,927 | -0.13(-1.40%) |
Apr 09, 2020 | 9.496 | 9.664 | 9.350 | 9.409 | 203,333 | +0.14(+1.49%) |
Apr 08, 2020 | 9.073 | 9.428 | 8.949 | 9.270 | 305,985 | +0.18(+1.92%) |
Apr 07, 2020 | 9.263 | 9.394 | 9.051 | 9.095 | 220,276 | +0.26(+2.97%) |
Apr 06, 2020 | 8.504 | 8.891 | 8.497 | 8.832 | 301,860 | +0.63(+7.64%) |
Apr 03, 2020 | 8.366 | 8.468 | 8.096 | 8.205 | 431,483 | -0.20(-2.34%) |
Apr 02, 2020 | 8.212 | 8.490 | 8.212 | 8.402 | 409,994 | +0.09(+1.05%) |
Apr 01, 2020 | 8.541 | 8.649 | 8.234 | 8.315 | 180,958 | -0.52(-5.86%) |
Mar 31, 2020 | 9.139 | 9.233 | 8.752 | 8.832 | 446,808 | -0.23(-2.50%) |
Mar 30, 2020 | 9.015 | 9.117 | 8.920 | 9.058 | 197,987 | +0.06(+0.65%) |
Mar 27, 2020 | 8.934 | 9.190 | 8.723 | 9.000 | 314,940 | -0.09(-1.04%) |
Mar 26, 2020 | 8.738 | 9.139 | 8.621 | 9.095 | 569,217 | +0.51(+5.95%) |
Mar 25, 2020 | 8.198 | 8.789 | 8.048 | 8.584 | 996,437 | +0.72(+9.18%) |
Mar 24, 2020 | 7.432 | 7.935 | 7.191 | 7.862 | 496,590 | +0.79(+11.14%) |
Mar 23, 2020 | 7.301 | 7.449 | 6.787 | 7.074 | 868,698 | -0.39(-5.28%) |
Mar 20, 2020 | 7.743 | 8.098 | 7.447 | 7.469 | 392,667 | -0.35(-4.53%) |
Mar 19, 2020 | 7.317 | 7.859 | 7.317 | 7.823 | 626,634 | +0.43(+5.77%) |
Mar 18, 2020 | 7.541 | 7.772 | 6.543 | 7.396 | 826,887 | -0.51(-6.40%) |
Mar 17, 2020 | 7.686 | 8.054 | 7.519 | 7.902 | 409,466 | +0.35(+4.59%) |
Mar 16, 2020 | 7.158 | 8.110 | 7.158 | 7.555 | 423,822 | -0.96(-11.29%) |
Mar 13, 2020 | 8.184 | 8.524 | 7.996 | 8.517 | 752,969 | +0.69(+8.87%) |
Mar 12, 2020 | 7.989 | 8.343 | 7.808 | 7.823 | 718,765 | -1.32(-14.40%) |
Mar 11, 2020 | 9.594 | 9.724 | 9.110 | 9.139 | 317,216 | -0.68(-6.92%) |
Mar 10, 2020 | 9.818 | 9.891 | 9.493 | 9.818 | 216,285 | +0.25(+2.57%) |
Mar 09, 2020 | 9.399 | 9.833 | 9.219 | 9.573 | 244,218 | -0.80(-7.74%) |
Mar 06, 2020 | 10.21 | 10.43 | 10.14 | 10.38 | 137,896 | -0.12(-1.17%) |
Mar 05, 2020 | 10.56 | 10.63 | 10.42 | 10.50 | 109,043 | -0.27(-2.55%) |
Mar 04, 2020 | 10.58 | 10.77 | 10.50 | 10.77 | 127,682 | +0.34(+3.26%) |
Mar 03, 2020 | 10.56 | 10.72 | 10.34 | 10.43 | 280,270 | -0.07(-0.69%) |
Mar 02, 2020 | 9.956 | 10.51 | 9.933 | 10.51 | 295,355 | +0.61(+6.21%) |
Feb 28, 2020 | 10.01 | 10.13 | 9.630 | 9.891 | 615,072 | -0.42(-4.07%) |
Feb 27, 2020 | 10.71 | 10.71 | 10.22 | 10.31 | 425,284 | -0.59(-5.38%) |
Feb 26, 2020 | 10.89 | 11.05 | 10.86 | 10.90 | 203,842 | +0.01(+0.07%) |
Feb 25, 2020 | 11.37 | 11.39 | 10.82 | 10.89 | 293,633 | -0.40(-3.52%) |
Feb 24, 2020 | 11.47 | 11.51 | 11.25 | 11.29 | 242,626 | -0.42(-3.58%) |
Feb 21, 2020 | 11.73 | 11.76 | 11.68 | 11.71 | 62,516 | -0.09(-0.74%) |
Feb 20, 2020 | 11.77 | 11.83 | 11.71 | 11.79 | 68,284 | -0.00(-0.00%) |
Feb 19, 2020 | 11.74 | 11.84 | 11.71 | 11.79 | 131,541 | +0.07(+0.61%) |
Feb 18, 2020 | 11.69 | 11.74 | 11.67 | 11.72 | 86,569 | -0.01(-0.12%) |
Feb 14, 2020 | 11.73 | 11.73 | 11.68 | 11.73 | 115,013 | +0.01(+0.06%) |
Feb 13, 2020 | 11.65 | 11.73 | 11.65 | 11.73 | 138,378 | +0.05(+0.43%) |
Feb 12, 2020 | 11.65 | 11.70 | 11.65 | 11.68 | 109,564 | +0.04(+0.37%) |
Feb 11, 2020 | 11.66 | 11.69 | 11.62 | 11.63 | 119,519 | +0.01(+0.12%) |
Feb 10, 2020 | 11.55 | 11.62 | 11.53 | 11.62 | 93,860 | +0.06(+0.50%) |
Feb 07, 2020 | 11.54 | 11.56 | 11.52 | 11.56 | 88,172 | +0.01(+0.06%) |
Feb 06, 2020 | 11.55 | 11.58 | 11.49 | 11.56 | 108,738 | +0.01(+0.06%) |
Feb 05, 2020 | 11.54 | 11.57 | 11.50 | 11.55 | 128,797 | +0.05(+0.44%) |
Feb 04, 2020 | 11.47 | 11.52 | 11.45 | 11.50 | 94,277 | +0.10(+0.88%) |
Feb 03, 2020 | 11.42 | 11.45 | 11.38 | 11.40 | 128,709 | +0.01(+0.06%) |
Jan 31, 2020 | 11.50 | 11.52 | 11.37 | 11.39 | 101,940 | -0.12(-1.00%) |
Jan 30, 2020 | 11.49 | 11.50 | 11.40 | 11.50 | 120,641 | -0.01(-0.06%) |
Jan 29, 2020 | 11.48 | 11.54 | 11.48 | 11.51 | 68,535 | +0.07(+0.63%) |
Jan 28, 2020 | 11.38 | 11.44 | 11.34 | 11.44 | 107,517 | +0.12(+1.08%) |
Jan 27, 2020 | 11.43 | 11.43 | 11.30 | 11.32 | 192,960 | -0.24(-2.05%) |
Jan 24, 2020 | 11.64 | 11.65 | 11.52 | 11.56 | 96,099 | -0.07(-0.62%) |
Jan 23, 2020 | 11.60 | 11.63 | 11.58 | 11.63 | 212,807 | -0.02(-0.19%) |
Jan 22, 2020 | 11.63 | 11.66 | 11.60 | 11.65 | 178,694 | +0.05(+0.43%) |
Jan 21, 2020 | 11.47 | 11.62 | 11.47 | 11.60 | 214,908 | +0.09(+0.75%) |
Jan 17, 2020 | 11.53 | 11.53 | 11.49 | 11.51 | 250,880 | -0.02(-0.19%) |
Jan 16, 2020 | 11.54 | 11.56 | 11.51 | 11.53 | 234,528 | +0.01(+0.12%) |
Jan 15, 2020 | 11.52 | 11.54 | 11.41 | 11.52 | 143,214 | -0.04(-0.31%) |
Jan 14, 2020 | 11.54 | 11.59 | 11.53 | 11.56 | 146,832 | -0.01(-0.12%) |
Jan 13, 2020 | 11.60 | 11.63 | 11.55 | 11.57 | 148,573 | -0.06(-0.49%) |
Jan 10, 2020 | 11.60 | 11.66 | 11.56 | 11.63 | 203,892 | +0.00(+0.00%) |
Jan 09, 2020 | 11.58 | 11.67 | 11.56 | 11.63 | 165,729 | +0.04(+0.37%) |
Jan 08, 2020 | 11.43 | 11.60 | 11.39 | 11.58 | 199,388 | +0.16(+1.38%) |
Jan 07, 2020 | 11.38 | 11.43 | 11.33 | 11.43 | 129,311 | +0.06(+0.57%) |
Jan 06, 2020 | 11.33 | 11.36 | 11.21 | 11.36 | 186,736 | +0.00(+0.00%) |
Jan 03, 2020 | 11.36 | 11.37 | 11.26 | 11.36 | 145,997 | -0.04(-0.38%) |
Jan 02, 2020 | 11.38 | 11.41 | 11.27 | 11.41 | 294,169 | +0.04(+0.31%) |
Dec 31, 2019 | 11.33 | 11.37 | 11.26 | 11.37 | 152,849 | +0.09(+0.76%) |
Dec 30, 2019 | 11.29 | 11.30 | 11.19 | 11.28 | 95,284 | -0.04(-0.38%) |
Dec 27, 2019 | 11.29 | 11.33 | 11.25 | 11.33 | 81,948 | +0.06(+0.57%) |
Dec 26, 2019 | 11.30 | 11.33 | 11.23 | 11.26 | 54,848 | -0.04(-0.32%) |
Dec 24, 2019 | 11.31 | 11.35 | 11.28 | 11.30 | 53,140 | +0.00(+0.00%) |
Dec 23, 2019 | 11.39 | 11.39 | 11.29 | 11.30 | 105,687 | -0.04(-0.38%) |
Dec 20, 2019 | 11.23 | 11.38 | 11.21 | 11.34 | 145,136 | +0.12(+1.08%) |
Dec 19, 2019 | 11.18 | 11.24 | 11.17 | 11.22 | 72,092 | +0.01(+0.06%) |
Dec 18, 2019 | 11.19 | 11.23 | 11.15 | 11.21 | 89,399 | +0.04(+0.32%) |
Dec 17, 2019 | 11.15 | 11.20 | 11.14 | 11.18 | 56,241 | +0.01(+0.06%) |
Dec 16, 2019 | 11.18 | 11.19 | 11.14 | 11.17 | 115,435 | +0.01(+0.06%) |
Dec 13, 2019 | 11.19 | 11.19 | 11.10 | 11.16 | 103,226 | -0.01(-0.06%) |
Dec 12, 2019 | 11.10 | 11.18 | 11.07 | 11.17 | 67,003 | +0.07(+0.64%) |
Dec 11, 2019 | 11.01 | 11.12 | 11.01 | 11.10 | 72,724 | +0.07(+0.64%) |
Dec 10, 2019 | 11.09 | 11.14 | 10.89 | 11.03 | 244,481 | -0.07(-0.64%) |
Dec 09, 2019 | 11.18 | 11.20 | 11.10 | 11.10 | 84,042 | -0.09(-0.76%) |
Dec 06, 2019 | 11.08 | 11.19 | 11.08 | 11.18 | 120,243 | +0.11(+1.03%) |
Dec 05, 2019 | 11.09 | 11.11 | 11.05 | 11.07 | 88,170 | -0.02(-0.19%) |
Dec 04, 2019 | 11.13 | 11.13 | 10.99 | 11.09 | 119,357 | -0.01(-0.06%) |
Dec 03, 2019 | 11.13 | 11.16 | 10.94 | 11.10 | 174,881 | -0.19(-1.67%) |
Dec 02, 2019 | 11.34 | 11.38 | 11.27 | 11.29 | 108,302 | -0.05(-0.47%) |
Nov 29, 2019 | 11.28 | 11.34 | 11.27 | 11.34 | 38,815 | +0.01(+0.13%) |
Nov 27, 2019 | 11.18 | 11.33 | 11.18 | 11.33 | 81,709 | +0.12(+1.08%) |
Nov 26, 2019 | 11.18 | 11.26 | 11.18 | 11.21 | 80,206 | +0.01(+0.06%) |
Nov 25, 2019 | 11.25 | 11.29 | 11.20 | 11.20 | 163,035 | -0.02(-0.19%) |
Nov 22, 2019 | 11.23 | 11.28 | 11.19 | 11.22 | 126,291 | +0.03(+0.25%) |
Nov 21, 2019 | 11.18 | 11.23 | 11.17 | 11.19 | 150,794 | -0.01(-0.07%) |
Nov 20, 2019 | 11.07 | 11.21 | 11.07 | 11.20 | 100,224 | +0.05(+0.44%) |
Nov 19, 2019 | 11.17 | 11.19 | 11.11 | 11.15 | 90,217 | +0.01(+0.06%) |
Nov 18, 2019 | 11.14 | 11.16 | 11.10 | 11.14 | 93,319 | -0.01(-0.13%) |
Nov 15, 2019 | 11.05 | 11.17 | 11.03 | 11.16 | 78,498 | +0.11(+0.96%) |
Nov 14, 2019 | 11.00 | 11.06 | 11.00 | 11.05 | 72,223 | +0.05(+0.45%) |
Nov 13, 2019 | 10.95 | 11.03 | 10.94 | 11.00 | 117,895 | -0.01(-0.06%) |
Nov 12, 2019 | 11.09 | 11.11 | 10.99 | 11.01 | 108,738 | -0.08(-0.76%) |
Nov 11, 2019 | 10.97 | 11.09 | 10.94 | 11.09 | 91,030 | +0.09(+0.84%) |
Nov 08, 2019 | 10.94 | 11.00 | 10.92 | 11.00 | 81,043 | +0.08(+0.71%) |
Nov 07, 2019 | 10.99 | 11.03 | 10.91 | 10.92 | 167,587 | -0.05(-0.45%) |
Nov 06, 2019 | 10.94 | 10.97 | 10.89 | 10.97 | 75,161 | +0.04(+0.39%) |
Nov 05, 2019 | 10.94 | 10.94 | 10.87 | 10.93 | 101,867 | +0.02(+0.19%) |
Nov 04, 2019 | 10.94 | 10.99 | 10.86 | 10.91 | 130,881 | +0.00(+0.00%) |
Nov 01, 2019 | 10.92 | 10.99 | 10.88 | 10.91 | 79,771 | +0.04(+0.39%) |
Oct 31, 2019 | 10.92 | 10.92 | 10.83 | 10.87 | 114,857 | -0.01(-0.13%) |
Oct 30, 2019 | 10.87 | 10.90 | 10.83 | 10.88 | 135,234 | +0.04(+0.33%) |
Oct 29, 2019 | 10.85 | 10.90 | 10.82 | 10.85 | 191,310 | -0.01(-0.13%) |
Oct 28, 2019 | 10.81 | 10.87 | 10.81 | 10.86 | 81,536 | +0.06(+0.59%) |
Oct 25, 2019 | 10.78 | 10.83 | 10.73 | 10.80 | 81,892 | -0.01(-0.13%) |
Oct 24, 2019 | 10.77 | 10.81 | 10.75 | 10.81 | 59,784 | +0.07(+0.66%) |
Oct 23, 2019 | 10.75 | 10.76 | 10.71 | 10.74 | 116,352 | +0.01(+0.13%) |
Oct 22, 2019 | 10.69 | 10.76 | 10.68 | 10.73 | 160,722 | +0.04(+0.33%) |
Oct 21, 2019 | 10.62 | 10.70 | 10.59 | 10.69 | 89,324 | +0.12(+1.13%) |
Oct 18, 2019 | 10.60 | 10.65 | 10.55 | 10.57 | 80,100 | -0.04(-0.33%) |
Oct 17, 2019 | 10.62 | 10.63 | 10.57 | 10.61 | 73,924 | +0.04(+0.33%) |
Oct 16, 2019 | 10.57 | 10.60 | 10.53 | 10.57 | 75,913 | -0.01(-0.07%) |
Oct 15, 2019 | 10.58 | 10.68 | 10.56 | 10.58 | 72,873 | +0.06(+0.60%) |
Oct 14, 2019 | 10.55 | 10.62 | 10.51 | 10.51 | 65,732 | -0.04(-0.33%) |
Oct 11, 2019 | 10.59 | 10.68 | 10.55 | 10.55 | 100,019 | +0.07(+0.67%) |
Oct 10, 2019 | 10.49 | 10.56 | 10.45 | 10.48 | 106,346 | +0.02(+0.20%) |
Oct 09, 2019 | 10.44 | 10.49 | 10.40 | 10.46 | 105,773 | +0.11(+1.02%) |
Oct 08, 2019 | 10.44 | 10.46 | 10.35 | 10.35 | 87,870 | -0.13(-1.21%) |
Oct 07, 2019 | 10.51 | 10.54 | 10.48 | 10.48 | 102,385 | +0.00(+0.00%) |
Oct 04, 2019 | 10.46 | 10.53 | 10.44 | 10.48 | 111,116 | +0.05(+0.47%) |
Oct 03, 2019 | 10.39 | 10.47 | 10.31 | 10.43 | 110,714 | +0.03(+0.27%) |
Oct 02, 2019 | 10.52 | 10.55 | 10.33 | 10.40 | 125,730 | -0.17(-1.60%) |
Oct 01, 2019 | 10.68 | 10.74 | 10.57 | 10.57 | 132,055 | -0.07(-0.66%) |
Sep 30, 2019 | 10.72 | 10.73 | 10.64 | 10.64 | 127,450 | -0.03(-0.26%) |
Sep 27, 2019 | 10.78 | 10.80 | 10.61 | 10.67 | 194,490 | -0.08(-0.72%) |
Sep 26, 2019 | 10.77 | 10.78 | 10.70 | 10.75 | 104,058 | +0.00(+0.00%) |
Sep 25, 2019 | 10.74 | 10.75 | 10.68 | 10.75 | 81,631 | +0.01(+0.07%) |
Sep 24, 2019 | 10.83 | 10.85 | 10.69 | 10.74 | 108,861 | -0.06(-0.59%) |
Sep 23, 2019 | 10.78 | 10.83 | 10.77 | 10.80 | 81,671 | -0.04(-0.39%) |
Sep 20, 2019 | 10.87 | 10.87 | 10.77 | 10.85 | 103,007 | +0.01(+0.06%) |
Sep 19, 2019 | 10.82 | 10.86 | 10.79 | 10.84 | 111,261 | +0.03(+0.32%) |
Sep 18, 2019 | 10.80 | 10.83 | 10.73 | 10.80 | 115,924 | +0.01(+0.13%) |
Sep 17, 2019 | 10.79 | 10.81 | 10.76 | 10.79 | 101,739 | -0.02(-0.19%) |
Sep 16, 2019 | 10.85 | 10.87 | 10.78 | 10.81 | 135,593 | -0.07(-0.64%) |
Sep 13, 2019 | 10.88 | 10.89 | 10.82 | 10.88 | 118,346 | +0.02(+0.19%) |
Sep 12, 2019 | 10.82 | 10.87 | 10.77 | 10.86 | 109,060 | +0.08(+0.78%) |
Sep 11, 2019 | 10.71 | 10.80 | 10.71 | 10.78 | 101,450 | +0.09(+0.85%) |
Sep 10, 2019 | 10.66 | 10.69 | 10.61 | 10.68 | 72,366 | -0.01(-0.13%) |
Sep 09, 2019 | 10.72 | 10.73 | 10.68 | 10.70 | 109,321 | +0.03(+0.26%) |
Sep 06, 2019 | 10.63 | 10.69 | 10.57 | 10.67 | 94,305 | +0.04(+0.39%) |
Sep 05, 2019 | 10.57 | 10.65 | 10.48 | 10.63 | 104,335 | +0.16(+1.54%) |
Sep 04, 2019 | 10.48 | 10.50 | 10.42 | 10.47 | 63,738 | +0.05(+0.47%) |
Sep 03, 2019 | 10.38 | 10.42 | 10.36 | 10.42 | 71,690 | -0.02(-0.20%) |
Aug 30, 2019 | 10.54 | 10.56 | 10.42 | 10.44 | 112,050 | -0.01(-0.13%) |
Aug 29, 2019 | 10.42 | 10.46 | 10.39 | 10.45 | 73,387 | +0.10(+0.95%) |
Aug 28, 2019 | 10.31 | 10.38 | 10.29 | 10.36 | 138,010 | +0.04(+0.41%) |
Aug 27, 2019 | 10.43 | 10.43 | 10.30 | 10.31 | 124,470 | -0.05(-0.47%) |
Aug 26, 2019 | 10.38 | 10.38 | 10.28 | 10.36 | 82,464 | +0.03(+0.34%) |
Aug 23, 2019 | 10.48 | 10.52 | 10.27 | 10.33 | 150,545 | -0.17(-1.60%) |
Aug 22, 2019 | 10.50 | 10.53 | 10.45 | 10.50 | 148,276 | +0.01(+0.07%) |
Aug 21, 2019 | 10.48 | 10.52 | 10.46 | 10.49 | 132,536 | +0.06(+0.60%) |
Aug 20, 2019 | 10.39 | 10.45 | 10.33 | 10.43 | 151,903 | +0.03(+0.27%) |
Aug 19, 2019 | 10.42 | 10.42 | 10.38 | 10.40 | 93,798 | +0.10(+1.01%) |
Aug 16, 2019 | 10.32 | 10.35 | 10.26 | 10.29 | 102,499 | +0.12(+1.23%) |
Aug 15, 2019 | 10.17 | 10.21 | 10.13 | 10.17 | 111,373 | +0.02(+0.20%) |
Aug 14, 2019 | 10.21 | 10.28 | 10.14 | 10.15 | 160,109 | -0.22(-2.14%) |
Aug 13, 2019 | 10.30 | 10.42 | 10.25 | 10.37 | 116,073 | +0.04(+0.40%) |
Aug 12, 2019 | 10.30 | 10.34 | 10.23 | 10.33 | 60,730 | +0.01(+0.13%) |
Aug 09, 2019 | 10.36 | 10.39 | 10.27 | 10.32 | 58,447 | -0.04(-0.40%) |
Aug 08, 2019 | 10.21 | 10.41 | 10.21 | 10.36 | 111,044 | +0.20(+1.98%) |
Aug 07, 2019 | 10.12 | 10.19 | 10.04 | 10.16 | 161,003 | -0.08(-0.75%) |
Aug 06, 2019 | 10.18 | 10.24 | 10.09 | 10.23 | 129,340 | +0.12(+1.17%) |
Aug 05, 2019 | 10.36 | 10.36 | 10.01 | 10.11 | 263,495 | -0.37(-3.51%) |
Aug 02, 2019 | 10.50 | 10.50 | 10.39 | 10.48 | 89,111 | -0.01(-0.13%) |
Aug 01, 2019 | 10.57 | 10.67 | 10.49 | 10.50 | 137,088 | -0.07(-0.66%) |
Jul 31, 2019 | 10.63 | 10.66 | 10.52 | 10.57 | 180,604 | -0.02(-0.20%) |
Jul 30, 2019 | 10.49 | 10.59 | 10.48 | 10.59 | 106,983 | +0.07(+0.66%) |
Jul 29, 2019 | 10.46 | 10.52 | 10.45 | 10.52 | 95,200 | +0.03(+0.33%) |
Jul 26, 2019 | 10.50 | 10.52 | 10.48 | 10.48 | 108,689 | +0.02(+0.20%) |
Jul 25, 2019 | 10.53 | 10.55 | 10.44 | 10.46 | 120,400 | -0.09(-0.86%) |
Jul 24, 2019 | 10.53 | 10.57 | 10.49 | 10.55 | 83,380 | +0.02(+0.20%) |
Jul 23, 2019 | 10.57 | 10.57 | 10.47 | 10.53 | 120,865 | +0.01(+0.13%) |
Jul 22, 2019 | 10.52 | 10.56 | 10.46 | 10.52 | 127,485 | +0.00(+0.00%) |
Jul 19, 2019 | 10.54 | 10.55 | 10.49 | 10.52 | 107,596 | +0.00(+0.00%) |
Jul 18, 2019 | 10.52 | 10.54 | 10.48 | 10.52 | 56,558 | -0.01(-0.13%) |
Jul 17, 2019 | 10.55 | 10.57 | 10.53 | 10.53 | 143,566 | -0.01(-0.13%) |
Jul 16, 2019 | 10.52 | 10.54 | 10.50 | 10.54 | 135,038 | +0.03(+0.26%) |
Jul 15, 2019 | 10.54 | 10.54 | 10.40 | 10.52 | 124,483 | +0.00(+0.00%) |
Jul 12, 2019 | 10.58 | 10.61 | 10.49 | 10.52 | 122,946 | -0.04(-0.39%) |
Jul 11, 2019 | 10.58 | 10.59 | 10.53 | 10.56 | 89,780 | +0.02(+0.20%) |
Jul 10, 2019 | 10.48 | 10.55 | 10.42 | 10.54 | 140,913 | +0.15(+1.46%) |
Jul 09, 2019 | 10.34 | 10.44 | 10.30 | 10.39 | 145,355 | +0.00(+0.00%) |
Jul 08, 2019 | 10.39 | 10.40 | 10.29 | 10.39 | 144,411 | -0.05(-0.46%) |
Jul 05, 2019 | 10.36 | 10.45 | 10.28 | 10.43 | 140,614 | +0.06(+0.53%) |
Jul 03, 2019 | 10.37 | 10.45 | 10.35 | 10.38 | 124,250 | -0.02(-0.20%) |
Jul 02, 2019 | 10.41 | 10.45 | 10.36 | 10.40 | 156,507 | -0.02(-0.20%) |
Jul 01, 2019 | 10.45 | 10.45 | 10.40 | 10.42 | 135,357 | +0.08(+0.73%) |
Jun 28, 2019 | 10.29 | 10.34 | 10.27 | 10.34 | 166,101 | +0.08(+0.81%) |
Jun 27, 2019 | 10.23 | 10.26 | 10.17 | 10.26 | 118,121 | +0.08(+0.75%) |
Jun 26, 2019 | 10.15 | 10.22 | 10.12 | 10.19 | 99,869 | +0.08(+0.75%) |
Jun 25, 2019 | 10.21 | 10.23 | 10.10 | 10.11 | 113,015 | -0.10(-1.01%) |
Jun 24, 2019 | 10.23 | 10.31 | 10.19 | 10.21 | 147,896 | -0.01(-0.13%) |
Jun 21, 2019 | 10.27 | 10.29 | 10.20 | 10.23 | 159,295 | -0.06(-0.60%) |
Jun 20, 2019 | 10.39 | 10.39 | 10.20 | 10.29 | 185,358 | -0.01(-0.07%) |
Jun 19, 2019 | 10.32 | 10.32 | 10.27 | 10.30 | 129,026 | +0.02(+0.20%) |
Jun 18, 2019 | 10.20 | 10.30 | 10.15 | 10.28 | 216,065 | +0.15(+1.49%) |
Jun 17, 2019 | 10.10 | 10.14 | 10.07 | 10.12 | 115,415 | +0.03(+0.34%) |
Jun 14, 2019 | 10.08 | 10.09 | 9.994 | 10.09 | 139,275 | +0.01(+0.14%) |
Jun 13, 2019 | 10.09 | 10.12 | 10.04 | 10.08 | 122,380 | +0.01(+0.07%) |
Jun 12, 2019 | 10.14 | 10.14 | 10.04 | 10.07 | 89,121 | -0.03(-0.27%) |
Jun 11, 2019 | 10.08 | 10.12 | 10.03 | 10.10 | 78,979 | +0.05(+0.48%) |
Jun 10, 2019 | 10.02 | 10.08 | 10.00 | 10.05 | 128,927 | +0.12(+1.17%) |
Jun 07, 2019 | 9.891 | 9.995 | 9.891 | 9.932 | 156,029 | +0.04(+0.42%) |
Jun 06, 2019 | 9.809 | 9.891 | 9.790 | 9.891 | 139,718 | +0.10(+0.98%) |
Jun 05, 2019 | 9.809 | 9.816 | 9.754 | 9.795 | 116,215 | +0.04(+0.42%) |
Jun 04, 2019 | 9.630 | 9.761 | 9.596 | 9.754 | 152,228 | +0.19(+2.01%) |
Jun 03, 2019 | 9.610 | 9.617 | 9.527 | 9.562 | 116,771 | -0.03(-0.36%) |
May 31, 2019 | 9.665 | 9.674 | 9.571 | 9.596 | 160,108 | -0.13(-1.34%) |
May 30, 2019 | 9.726 | 9.754 | 9.678 | 9.726 | 98,879 | +0.03(+0.35%) |
May 29, 2019 | 9.802 | 9.802 | 9.617 | 9.692 | 244,277 | -0.12(-1.19%) |
May 28, 2019 | 9.974 | 9.974 | 9.802 | 9.809 | 144,108 | -0.14(-1.45%) |
May 24, 2019 | 10.01 | 10.01 | 9.871 | 9.953 | 159,088 | +0.03(+0.35%) |
May 23, 2019 | 10.01 | 10.04 | 9.843 | 9.919 | 134,029 | -0.13(-1.30%) |
May 22, 2019 | 10.03 | 10.10 | 10.02 | 10.05 | 144,314 | -0.03(-0.27%) |
May 21, 2019 | 10.06 | 10.10 | 10.05 | 10.08 | 103,694 | +0.07(+0.75%) |
May 20, 2019 | 10.03 | 10.08 | 9.981 | 10.00 | 81,951 | -0.07(-0.74%) |
May 17, 2019 | 10.06 | 10.10 | 10.03 | 10.08 | 107,882 | -0.01(-0.14%) |
May 16, 2019 | 10.04 | 10.10 | 10.04 | 10.09 | 103,212 | +0.05(+0.54%) |
May 15, 2019 | 9.960 | 10.06 | 9.944 | 10.04 | 95,763 | +0.04(+0.41%) |
May 14, 2019 | 9.926 | 10.03 | 9.899 | 9.995 | 189,755 | +0.10(+1.03%) |
May 13, 2019 | 9.954 | 9.960 | 9.831 | 9.892 | 196,173 | -0.16(-1.56%) |
May 10, 2019 | 9.974 | 10.05 | 9.920 | 10.05 | 117,117 | +0.06(+0.62%) |
May 09, 2019 | 10.02 | 10.03 | 9.906 | 9.988 | 156,123 | -0.09(-0.88%) |
May 08, 2019 | 10.02 | 10.13 | 10.02 | 10.08 | 174,986 | +0.03(+0.34%) |
May 07, 2019 | 10.08 | 10.13 | 9.995 | 10.04 | 179,580 | -0.13(-1.28%) |
May 06, 2019 | 9.981 | 10.18 | 9.954 | 10.17 | 175,817 | +0.04(+0.40%) |
May 03, 2019 | 10.17 | 10.17 | 10.07 | 10.13 | 359,706 | +0.00(+0.00%) |
May 02, 2019 | 10.24 | 10.28 | 10.11 | 10.13 | 214,986 | -0.12(-1.13%) |