Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.40 | 10.40 | 10.04 | 10.21 | 205,846 | -0.45(-4.19%) |
Apr 29, 2020 | 10.27 | 10.67 | 10.10 | 10.66 | 222,312 | +0.76(+7.70%) |
Apr 28, 2020 | 10.07 | 10.07 | 9.683 | 9.894 | 113,063 | +0.15(+1.53%) |
Apr 27, 2020 | 9.621 | 9.863 | 9.621 | 9.745 | 92,958 | +0.15(+1.62%) |
Apr 24, 2020 | 9.596 | 9.689 | 9.330 | 9.590 | 128,649 | +0.04(+0.39%) |
Apr 23, 2020 | 9.547 | 9.900 | 9.454 | 9.553 | 152,633 | +0.00(+0.00%) |
Apr 22, 2020 | 9.751 | 9.776 | 9.479 | 9.553 | 140,312 | +0.17(+1.78%) |
Apr 21, 2020 | 9.299 | 9.534 | 9.144 | 9.386 | 113,418 | -0.17(-1.81%) |
Apr 20, 2020 | 9.838 | 9.949 | 9.317 | 9.559 | 164,084 | -0.59(-5.86%) |
Apr 17, 2020 | 9.968 | 10.37 | 9.928 | 10.15 | 148,827 | +0.36(+3.67%) |
Apr 16, 2020 | 9.571 | 9.832 | 9.231 | 9.794 | 211,210 | +0.22(+2.33%) |
Apr 15, 2020 | 9.708 | 9.890 | 9.132 | 9.571 | 224,481 | -0.42(-4.22%) |
Apr 14, 2020 | 9.869 | 10.13 | 9.838 | 9.993 | 348,373 | +0.12(+1.26%) |
Apr 13, 2020 | 9.485 | 9.974 | 9.293 | 9.869 | 205,294 | +0.44(+4.66%) |
Apr 09, 2020 | 9.398 | 9.571 | 9.014 | 9.429 | 231,795 | +0.28(+3.05%) |
Apr 08, 2020 | 9.014 | 9.336 | 8.804 | 9.150 | 164,894 | +0.32(+3.65%) |
Apr 07, 2020 | 9.646 | 9.782 | 8.679 | 8.828 | 175,486 | -0.48(-5.13%) |
Apr 06, 2020 | 9.255 | 9.472 | 8.933 | 9.305 | 280,626 | +0.48(+5.48%) |
Apr 03, 2020 | 9.187 | 9.325 | 8.574 | 8.822 | 162,063 | -0.55(-5.82%) |
Apr 02, 2020 | 9.311 | 9.801 | 9.051 | 9.367 | 127,676 | -0.09(-0.92%) |
Apr 01, 2020 | 9.255 | 9.609 | 9.076 | 9.454 | 208,149 | -0.23(-2.37%) |
Mar 31, 2020 | 9.671 | 9.832 | 9.169 | 9.683 | 341,193 | -0.06(-0.64%) |
Mar 30, 2020 | 9.163 | 9.776 | 8.772 | 9.745 | 178,321 | +0.69(+7.59%) |
Mar 27, 2020 | 9.014 | 9.225 | 8.791 | 9.057 | 140,110 | -0.40(-4.26%) |
Mar 26, 2020 | 8.921 | 9.522 | 8.735 | 9.460 | 198,606 | +0.82(+9.54%) |
Mar 25, 2020 | 8.921 | 9.014 | 8.481 | 8.636 | 396,331 | -0.13(-1.48%) |
Mar 24, 2020 | 8.679 | 9.156 | 8.630 | 8.766 | 323,072 | +0.40(+4.74%) |
Mar 23, 2020 | 8.258 | 8.754 | 7.917 | 8.370 | 166,090 | +0.11(+1.35%) |
Mar 20, 2020 | 9.070 | 9.132 | 8.184 | 8.258 | 274,894 | -0.84(-9.26%) |
Mar 19, 2020 | 9.020 | 10.02 | 8.881 | 9.101 | 217,001 | +0.17(+1.94%) |
Mar 18, 2020 | 9.441 | 9.652 | 8.586 | 8.927 | 216,265 | -1.32(-12.88%) |
Mar 17, 2020 | 7.973 | 10.36 | 7.855 | 10.25 | 387,934 | +2.44(+31.27%) |
Mar 16, 2020 | 7.744 | 8.010 | 7.230 | 7.806 | 352,537 | -0.25(-3.08%) |
Mar 13, 2020 | 7.347 | 8.054 | 7.131 | 8.054 | 341,721 | +1.04(+14.84%) |
Mar 12, 2020 | 8.215 | 8.215 | 7.007 | 7.013 | 202,585 | -1.51(-17.73%) |
Mar 11, 2020 | 8.653 | 8.782 | 8.396 | 8.524 | 190,826 | -0.42(-4.67%) |
Mar 10, 2020 | 8.905 | 8.967 | 8.432 | 8.942 | 192,500 | +0.34(+3.93%) |
Mar 09, 2020 | 9.225 | 9.648 | 8.598 | 8.604 | 197,899 | -1.38(-13.84%) |
Mar 06, 2020 | 10.11 | 10.28 | 9.734 | 9.986 | 194,250 | -0.28(-2.69%) |
Mar 05, 2020 | 10.56 | 10.63 | 10.12 | 10.26 | 221,584 | -0.53(-4.89%) |
Mar 04, 2020 | 10.64 | 10.80 | 10.44 | 10.79 | 186,498 | +0.29(+2.81%) |
Mar 03, 2020 | 10.51 | 10.76 | 10.35 | 10.50 | 169,748 | -0.01(-0.12%) |
Mar 02, 2020 | 10.50 | 10.60 | 10.30 | 10.51 | 111,466 | +0.03(+0.29%) |
Feb 28, 2020 | 10.15 | 10.52 | 10.14 | 10.48 | 249,285 | +0.02(+0.24%) |
Feb 27, 2020 | 10.78 | 11.00 | 10.45 | 10.45 | 214,465 | -0.58(-5.29%) |
Feb 26, 2020 | 11.28 | 11.39 | 10.98 | 11.04 | 110,040 | -0.18(-1.59%) |
Feb 25, 2020 | 11.91 | 11.93 | 11.19 | 11.21 | 152,016 | -0.74(-6.21%) |
Feb 24, 2020 | 11.87 | 12.03 | 11.76 | 11.96 | 146,663 | -0.33(-2.65%) |
Feb 21, 2020 | 12.53 | 12.55 | 12.28 | 12.28 | 70,666 | -0.26(-2.06%) |
Feb 20, 2020 | 12.41 | 12.60 | 12.35 | 12.54 | 162,618 | +0.11(+0.89%) |
Feb 19, 2020 | 12.53 | 12.68 | 12.42 | 12.43 | 80,194 | -0.06(-0.44%) |
Feb 18, 2020 | 12.60 | 12.69 | 12.38 | 12.49 | 58,775 | -0.15(-1.17%) |
Feb 14, 2020 | 12.77 | 12.86 | 12.63 | 12.63 | 78,318 | -0.14(-1.11%) |
Feb 13, 2020 | 12.71 | 12.89 | 12.67 | 12.77 | 87,062 | -0.10(-0.81%) |
Feb 12, 2020 | 13.02 | 13.09 | 12.75 | 12.88 | 135,096 | -0.07(-0.52%) |
Feb 11, 2020 | 12.74 | 13.02 | 12.74 | 12.95 | 86,741 | +0.28(+2.23%) |
Feb 10, 2020 | 12.65 | 12.68 | 12.54 | 12.66 | 89,648 | -0.04(-0.29%) |
Feb 07, 2020 | 12.74 | 12.79 | 12.62 | 12.70 | 128,469 | -0.12(-0.91%) |
Feb 06, 2020 | 13.04 | 13.04 | 12.63 | 12.82 | 118,106 | -0.20(-1.51%) |
Feb 05, 2020 | 12.66 | 13.02 | 12.51 | 13.01 | 119,886 | +0.50(+4.03%) |
Feb 04, 2020 | 12.58 | 12.65 | 12.43 | 12.51 | 136,442 | +0.10(+0.79%) |
Feb 03, 2020 | 12.58 | 12.60 | 12.30 | 12.41 | 174,605 | -0.09(-0.69%) |
Jan 31, 2020 | 12.68 | 12.68 | 12.38 | 12.50 | 162,499 | -0.23(-1.83%) |
Jan 30, 2020 | 12.65 | 12.74 | 12.53 | 12.73 | 107,689 | -0.06(-0.48%) |
Jan 29, 2020 | 12.92 | 12.97 | 12.73 | 12.79 | 105,343 | -0.12(-0.95%) |
Jan 28, 2020 | 13.06 | 13.11 | 12.91 | 12.92 | 71,762 | -0.04(-0.28%) |
Jan 27, 2020 | 12.99 | 13.11 | 12.92 | 12.95 | 83,296 | -0.29(-2.23%) |
Jan 24, 2020 | 13.39 | 13.39 | 13.19 | 13.25 | 174,060 | -0.13(-0.96%) |
Jan 23, 2020 | 13.18 | 13.43 | 12.98 | 13.38 | 158,606 | +0.17(+1.30%) |
Jan 22, 2020 | 13.27 | 13.33 | 13.19 | 13.20 | 114,262 | -0.07(-0.51%) |
Jan 21, 2020 | 13.68 | 13.71 | 13.23 | 13.27 | 104,343 | -0.44(-3.18%) |
Jan 17, 2020 | 13.67 | 13.83 | 13.63 | 13.71 | 105,510 | +0.14(+1.00%) |
Jan 16, 2020 | 13.40 | 13.59 | 13.39 | 13.57 | 90,263 | +0.25(+1.84%) |
Jan 15, 2020 | 13.21 | 13.41 | 13.21 | 13.33 | 91,304 | +0.03(+0.23%) |
Jan 14, 2020 | 13.14 | 13.32 | 13.07 | 13.30 | 161,861 | +0.15(+1.17%) |
Jan 13, 2020 | 13.01 | 13.25 | 12.99 | 13.14 | 117,794 | +0.14(+1.09%) |
Jan 10, 2020 | 13.09 | 13.17 | 13.00 | 13.00 | 133,028 | -0.12(-0.94%) |
Jan 09, 2020 | 13.28 | 13.43 | 13.10 | 13.12 | 168,322 | -0.10(-0.79%) |
Jan 08, 2020 | 13.33 | 13.36 | 13.17 | 13.23 | 125,990 | -0.14(-1.06%) |
Jan 07, 2020 | 13.43 | 13.51 | 13.32 | 13.37 | 114,275 | -0.11(-0.82%) |
Jan 06, 2020 | 13.33 | 13.58 | 13.28 | 13.48 | 107,450 | +0.01(+0.05%) |
Jan 03, 2020 | 13.52 | 13.60 | 13.36 | 13.47 | 167,710 | -0.22(-1.61%) |
Jan 02, 2020 | 13.76 | 13.77 | 13.57 | 13.70 | 165,661 | -0.03(-0.22%) |
Dec 31, 2019 | 13.44 | 13.74 | 13.44 | 13.73 | 179,433 | +0.20(+1.50%) |
Dec 30, 2019 | 13.51 | 13.63 | 13.39 | 13.52 | 148,162 | +0.08(+0.59%) |
Dec 27, 2019 | 13.62 | 13.62 | 13.39 | 13.44 | 98,834 | -0.09(-0.63%) |
Dec 26, 2019 | 13.59 | 13.59 | 13.48 | 13.53 | 69,239 | -0.04(-0.27%) |
Dec 24, 2019 | 13.55 | 13.61 | 13.44 | 13.57 | 51,615 | +0.04(+0.32%) |
Dec 23, 2019 | 13.41 | 13.55 | 13.35 | 13.52 | 131,740 | +0.14(+1.06%) |
Dec 20, 2019 | 13.73 | 13.73 | 13.33 | 13.38 | 1,036,708 | -0.24(-1.76%) |
Dec 19, 2019 | 13.70 | 13.73 | 13.59 | 13.62 | 154,982 | -0.07(-0.49%) |
Dec 18, 2019 | 13.94 | 13.94 | 13.59 | 13.69 | 203,590 | -0.15(-1.07%) |
Dec 17, 2019 | 13.95 | 14.09 | 13.79 | 13.84 | 123,294 | -0.10(-0.75%) |
Dec 16, 2019 | 14.32 | 14.42 | 13.92 | 13.94 | 223,637 | -0.29(-2.03%) |
Dec 13, 2019 | 14.24 | 14.36 | 14.07 | 14.23 | 120,327 | -0.09(-0.60%) |
Dec 12, 2019 | 14.13 | 14.41 | 14.03 | 14.32 | 179,430 | +0.21(+1.52%) |
Dec 11, 2019 | 13.93 | 14.12 | 13.87 | 14.10 | 174,261 | +0.17(+1.23%) |
Dec 10, 2019 | 13.76 | 13.94 | 13.67 | 13.93 | 166,246 | +0.18(+1.29%) |
Dec 09, 2019 | 13.63 | 13.89 | 13.63 | 13.75 | 147,202 | +0.08(+0.58%) |
Dec 06, 2019 | 13.29 | 13.73 | 13.29 | 13.67 | 201,158 | +0.53(+4.00%) |
Dec 05, 2019 | 13.15 | 13.23 | 13.08 | 13.15 | 117,064 | +0.01(+0.09%) |
Dec 04, 2019 | 13.10 | 13.28 | 13.10 | 13.14 | 137,826 | +0.15(+1.18%) |
Dec 03, 2019 | 13.03 | 13.06 | 12.83 | 12.98 | 114,249 | -0.16(-1.21%) |
Dec 02, 2019 | 13.18 | 13.28 | 13.08 | 13.14 | 119,714 | -0.01(-0.09%) |
Nov 29, 2019 | 13.18 | 13.23 | 13.05 | 13.15 | 36,172 | -0.13(-0.97%) |
Nov 27, 2019 | 13.30 | 13.32 | 13.18 | 13.28 | 82,983 | +0.02(+0.18%) |
Nov 26, 2019 | 13.19 | 13.34 | 13.12 | 13.26 | 91,473 | +0.07(+0.51%) |
Nov 25, 2019 | 12.98 | 13.25 | 12.89 | 13.19 | 121,722 | +0.28(+2.13%) |
Nov 22, 2019 | 12.97 | 13.07 | 12.87 | 12.92 | 104,261 | -0.03(-0.24%) |
Nov 21, 2019 | 13.10 | 13.10 | 12.76 | 12.95 | 152,204 | -0.13(-1.03%) |
Nov 20, 2019 | 13.18 | 13.25 | 12.97 | 13.08 | 181,012 | -0.11(-0.83%) |
Nov 19, 2019 | 13.28 | 13.35 | 13.07 | 13.19 | 138,979 | +0.04(+0.28%) |
Nov 18, 2019 | 13.42 | 13.45 | 13.11 | 13.15 | 90,131 | -0.28(-2.09%) |
Nov 15, 2019 | 13.72 | 13.72 | 13.37 | 13.44 | 129,795 | -0.19(-1.39%) |
Nov 14, 2019 | 13.73 | 13.91 | 13.62 | 13.62 | 125,639 | -0.05(-0.40%) |
Nov 13, 2019 | 13.47 | 13.75 | 13.42 | 13.68 | 320,118 | +0.09(+0.67%) |
Nov 12, 2019 | 13.54 | 13.63 | 13.44 | 13.59 | 144,197 | +0.15(+1.14%) |
Nov 11, 2019 | 13.38 | 13.45 | 13.26 | 13.44 | 89,570 | +0.04(+0.27%) |
Nov 08, 2019 | 13.09 | 13.40 | 12.99 | 13.40 | 115,719 | +0.24(+1.86%) |
Nov 07, 2019 | 12.67 | 13.20 | 12.67 | 13.15 | 240,465 | +0.56(+4.46%) |
Nov 06, 2019 | 12.62 | 12.79 | 12.56 | 12.59 | 210,815 | +0.01(+0.05%) |
Nov 05, 2019 | 12.46 | 12.62 | 12.34 | 12.59 | 107,438 | +0.16(+1.33%) |
Nov 04, 2019 | 12.45 | 12.48 | 12.25 | 12.42 | 113,735 | +0.08(+0.64%) |
Nov 01, 2019 | 12.22 | 12.41 | 12.18 | 12.34 | 91,495 | +0.20(+1.61%) |
Oct 31, 2019 | 12.12 | 12.41 | 12.08 | 12.15 | 137,319 | -0.08(-0.65%) |
Oct 30, 2019 | 12.37 | 12.46 | 12.16 | 12.23 | 135,473 | -0.21(-1.67%) |
Oct 29, 2019 | 12.17 | 12.48 | 12.17 | 12.43 | 112,023 | +0.20(+1.60%) |
Oct 28, 2019 | 11.99 | 12.35 | 11.99 | 12.24 | 100,636 | +0.24(+2.04%) |
Oct 25, 2019 | 11.80 | 12.02 | 11.80 | 11.99 | 85,930 | +0.17(+1.45%) |
Oct 24, 2019 | 12.13 | 12.15 | 11.82 | 11.82 | 120,640 | -0.21(-1.73%) |
Oct 23, 2019 | 11.99 | 12.08 | 11.96 | 12.03 | 59,833 | +0.01(+0.05%) |
Oct 22, 2019 | 12.00 | 12.03 | 11.86 | 12.02 | 79,440 | -0.01(-0.05%) |
Oct 21, 2019 | 12.07 | 12.20 | 12.00 | 12.03 | 123,040 | +0.11(+0.92%) |
Oct 18, 2019 | 11.89 | 12.02 | 11.86 | 11.92 | 96,569 | -0.07(-0.61%) |
Oct 17, 2019 | 11.87 | 12.01 | 11.83 | 11.99 | 156,073 | +0.15(+1.24%) |
Oct 16, 2019 | 11.80 | 12.04 | 11.80 | 11.85 | 89,454 | +0.00(+0.00%) |
Oct 15, 2019 | 11.96 | 12.03 | 11.75 | 11.85 | 83,947 | -0.05(-0.41%) |
Oct 14, 2019 | 11.83 | 11.90 | 11.71 | 11.90 | 90,498 | +0.03(+0.26%) |
Oct 11, 2019 | 11.80 | 12.11 | 11.80 | 11.86 | 114,082 | +0.28(+2.37%) |
Oct 10, 2019 | 11.64 | 11.72 | 11.54 | 11.59 | 92,477 | +0.01(+0.05%) |
Oct 09, 2019 | 11.67 | 11.69 | 11.48 | 11.58 | 114,409 | +0.07(+0.58%) |
Oct 08, 2019 | 11.60 | 11.67 | 11.46 | 11.52 | 107,800 | -0.18(-1.52%) |
Oct 07, 2019 | 11.64 | 11.77 | 11.56 | 11.69 | 96,719 | +0.01(+0.05%) |
Oct 04, 2019 | 11.47 | 11.69 | 11.42 | 11.69 | 134,869 | +0.24(+2.08%) |
Oct 03, 2019 | 11.49 | 11.53 | 11.31 | 11.45 | 109,222 | -0.12(-1.00%) |
Oct 02, 2019 | 11.52 | 11.63 | 11.39 | 11.57 | 139,881 | -0.05(-0.47%) |
Oct 01, 2019 | 12.01 | 12.13 | 11.59 | 11.62 | 212,039 | -0.31(-2.56%) |
Sep 30, 2019 | 11.94 | 12.05 | 11.91 | 11.93 | 121,128 | -0.07(-0.56%) |
Sep 27, 2019 | 11.91 | 12.02 | 11.86 | 11.99 | 122,920 | +0.14(+1.19%) |
Sep 26, 2019 | 11.95 | 12.06 | 11.75 | 11.85 | 115,982 | -0.12(-0.97%) |
Sep 25, 2019 | 11.51 | 12.02 | 11.50 | 11.97 | 166,594 | +0.48(+4.15%) |
Sep 24, 2019 | 11.57 | 11.70 | 11.41 | 11.49 | 366,121 | -0.12(-1.05%) |
Sep 23, 2019 | 11.38 | 11.71 | 11.38 | 11.61 | 201,932 | +0.20(+1.77%) |
Sep 20, 2019 | 11.73 | 11.79 | 11.37 | 11.41 | 896,782 | -0.32(-2.76%) |
Sep 19, 2019 | 11.86 | 12.00 | 11.72 | 11.74 | 164,442 | -0.12(-0.98%) |
Sep 18, 2019 | 12.05 | 12.08 | 11.73 | 11.85 | 364,112 | -0.23(-1.92%) |
Sep 17, 2019 | 12.05 | 12.15 | 11.87 | 12.08 | 96,770 | +0.01(+0.10%) |
Sep 16, 2019 | 11.99 | 12.14 | 11.93 | 12.07 | 155,857 | +0.02(+0.15%) |
Sep 13, 2019 | 12.00 | 12.13 | 11.84 | 12.05 | 118,992 | +0.18(+1.54%) |
Sep 12, 2019 | 11.78 | 11.93 | 11.49 | 11.87 | 149,051 | +0.10(+0.88%) |
Sep 11, 2019 | 11.35 | 11.77 | 11.23 | 11.77 | 151,835 | +0.52(+4.64%) |
Sep 10, 2019 | 10.98 | 11.35 | 10.92 | 11.24 | 151,607 | +0.32(+2.89%) |
Sep 09, 2019 | 10.88 | 11.00 | 10.79 | 10.93 | 123,887 | +0.11(+1.01%) |
Sep 06, 2019 | 11.00 | 11.00 | 10.78 | 10.82 | 77,901 | +0.06(+0.56%) |
Sep 05, 2019 | 10.59 | 10.92 | 10.51 | 10.76 | 104,726 | +0.32(+3.08%) |
Sep 04, 2019 | 10.42 | 10.53 | 10.36 | 10.44 | 67,635 | +0.13(+1.24%) |
Sep 03, 2019 | 10.43 | 10.43 | 10.14 | 10.31 | 316,254 | -0.19(-1.79%) |
Aug 30, 2019 | 10.60 | 10.70 | 10.42 | 10.50 | 80,207 | -0.07(-0.63%) |
Aug 29, 2019 | 10.62 | 10.70 | 10.54 | 10.56 | 60,629 | +0.12(+1.16%) |
Aug 28, 2019 | 10.29 | 10.57 | 10.23 | 10.44 | 68,223 | +0.14(+1.36%) |
Aug 27, 2019 | 10.55 | 10.55 | 10.26 | 10.30 | 90,848 | -0.13(-1.22%) |
Aug 26, 2019 | 10.44 | 10.55 | 10.32 | 10.43 | 76,911 | +0.07(+0.70%) |
Aug 23, 2019 | 10.63 | 10.63 | 10.31 | 10.36 | 135,874 | -0.36(-3.34%) |
Aug 22, 2019 | 11.06 | 11.12 | 10.71 | 10.72 | 95,983 | -0.30(-2.70%) |
Aug 21, 2019 | 11.11 | 11.15 | 10.95 | 11.01 | 125,068 | +0.05(+0.44%) |
Aug 20, 2019 | 11.08 | 11.12 | 10.87 | 10.97 | 132,669 | -0.18(-1.58%) |
Aug 19, 2019 | 11.06 | 11.20 | 11.06 | 11.14 | 113,422 | +0.21(+1.94%) |
Aug 16, 2019 | 10.67 | 10.95 | 10.60 | 10.93 | 105,405 | +0.32(+2.97%) |
Aug 15, 2019 | 10.72 | 10.72 | 10.56 | 10.61 | 114,854 | -0.06(-0.57%) |
Aug 14, 2019 | 10.78 | 10.96 | 10.64 | 10.67 | 208,557 | -0.37(-3.35%) |
Aug 13, 2019 | 10.94 | 11.30 | 10.86 | 11.04 | 171,025 | +0.12(+1.06%) |
Aug 12, 2019 | 10.31 | 11.01 | 10.31 | 10.93 | 146,922 | +0.56(+5.45%) |
Aug 09, 2019 | 9.041 | 10.45 | 9.041 | 10.36 | 225,633 | +0.38(+3.83%) |
Aug 08, 2019 | 9.709 | 10.04 | 9.688 | 9.982 | 241,095 | +0.35(+3.59%) |
Aug 07, 2019 | 9.478 | 9.666 | 9.451 | 9.636 | 84,983 | +0.06(+0.63%) |
Aug 06, 2019 | 9.654 | 9.683 | 9.460 | 9.575 | 294,321 | -0.05(-0.57%) |
Aug 05, 2019 | 9.684 | 9.684 | 9.429 | 9.630 | 196,984 | -0.10(-1.06%) |
Aug 02, 2019 | 9.812 | 9.867 | 9.569 | 9.733 | 119,239 | -0.17(-1.72%) |
Aug 01, 2019 | 10.10 | 10.27 | 9.885 | 9.903 | 134,362 | -0.22(-2.16%) |
Jul 31, 2019 | 10.19 | 10.47 | 10.07 | 10.12 | 193,578 | -0.10(-1.01%) |
Jul 30, 2019 | 10.07 | 10.33 | 9.970 | 10.22 | 154,448 | +0.06(+0.60%) |
Jul 29, 2019 | 10.29 | 10.29 | 10.13 | 10.16 | 101,144 | -0.15(-1.41%) |
Jul 26, 2019 | 10.26 | 10.33 | 10.12 | 10.31 | 112,322 | +0.08(+0.77%) |
Jul 25, 2019 | 10.25 | 10.30 | 10.16 | 10.23 | 125,794 | -0.02(-0.18%) |
Jul 24, 2019 | 10.15 | 10.30 | 10.11 | 10.25 | 237,901 | +0.08(+0.78%) |
Jul 23, 2019 | 10.09 | 10.22 | 10.02 | 10.17 | 80,938 | +0.14(+1.39%) |
Jul 22, 2019 | 10.24 | 10.29 | 9.927 | 10.03 | 131,913 | -0.05(-0.54%) |
Jul 19, 2019 | 10.10 | 10.23 | 10.02 | 10.09 | 141,144 | -0.07(-0.72%) |
Jul 18, 2019 | 10.12 | 10.16 | 9.988 | 10.16 | 112,177 | +0.03(+0.30%) |
Jul 17, 2019 | 10.24 | 10.25 | 10.04 | 10.13 | 160,871 | -0.12(-1.19%) |
Jul 16, 2019 | 10.02 | 10.33 | 9.958 | 10.25 | 135,829 | +0.22(+2.24%) |
Jul 15, 2019 | 10.30 | 10.36 | 10.00 | 10.02 | 285,209 | -0.27(-2.60%) |
Jul 12, 2019 | 10.10 | 10.42 | 10.10 | 10.29 | 174,083 | +0.20(+1.99%) |
Jul 11, 2019 | 10.24 | 10.24 | 9.973 | 10.09 | 172,209 | -0.18(-1.72%) |
Jul 10, 2019 | 10.20 | 10.29 | 10.09 | 10.27 | 135,396 | +0.13(+1.26%) |
Jul 09, 2019 | 10.08 | 10.15 | 9.976 | 10.14 | 135,431 | +0.00(+0.00%) |
Jul 08, 2019 | 10.08 | 10.19 | 10.07 | 10.14 | 106,849 | +0.00(+0.00%) |
Jul 05, 2019 | 9.976 | 10.15 | 9.891 | 10.14 | 78,724 | +0.07(+0.72%) |
Jul 03, 2019 | 9.988 | 10.10 | 9.973 | 10.07 | 55,667 | +0.10(+0.97%) |
Jul 02, 2019 | 10.19 | 10.19 | 9.806 | 9.970 | 67,558 | -0.21(-2.09%) |
Jul 01, 2019 | 10.20 | 10.26 | 10.06 | 10.18 | 136,783 | +0.09(+0.90%) |
Jun 28, 2019 | 9.982 | 10.15 | 9.982 | 10.09 | 288,382 | +0.14(+1.40%) |
Jun 27, 2019 | 9.739 | 9.952 | 9.739 | 9.952 | 128,533 | +0.21(+2.12%) |
Jun 26, 2019 | 9.678 | 9.879 | 9.633 | 9.745 | 121,804 | +0.10(+1.07%) |
Jun 25, 2019 | 9.824 | 9.855 | 9.618 | 9.642 | 125,493 | -0.19(-1.98%) |
Jun 24, 2019 | 9.988 | 10.00 | 9.830 | 9.836 | 136,391 | -0.13(-1.28%) |
Jun 21, 2019 | 10.09 | 10.12 | 9.964 | 9.964 | 223,492 | -0.22(-2.15%) |
Jun 20, 2019 | 10.00 | 10.24 | 9.897 | 10.18 | 200,112 | +0.35(+3.52%) |
Jun 19, 2019 | 9.836 | 9.855 | 9.709 | 9.836 | 135,915 | +0.01(+0.06%) |
Jun 18, 2019 | 9.794 | 9.994 | 9.745 | 9.830 | 197,427 | +0.13(+1.31%) |
Jun 17, 2019 | 9.697 | 9.763 | 9.590 | 9.703 | 176,397 | +0.01(+0.06%) |
Jun 14, 2019 | 9.855 | 9.909 | 9.684 | 9.697 | 185,447 | -0.18(-1.78%) |
Jun 13, 2019 | 9.940 | 9.978 | 9.830 | 9.873 | 169,024 | +0.02(+0.18%) |
Jun 12, 2019 | 9.800 | 9.873 | 9.728 | 9.855 | 94,231 | +0.05(+0.55%) |
Jun 11, 2019 | 10.02 | 10.02 | 9.734 | 9.800 | 130,815 | -0.10(-0.97%) |
Jun 10, 2019 | 9.915 | 10.01 | 9.818 | 9.897 | 150,716 | +0.04(+0.37%) |
Jun 07, 2019 | 9.740 | 9.909 | 9.686 | 9.861 | 88,377 | +0.17(+1.81%) |
Jun 06, 2019 | 9.782 | 9.812 | 9.496 | 9.686 | 162,713 | -0.10(-0.99%) |
Jun 05, 2019 | 9.921 | 9.933 | 9.758 | 9.782 | 104,911 | -0.14(-1.46%) |
Jun 04, 2019 | 9.788 | 9.975 | 9.770 | 9.927 | 111,142 | +0.25(+2.55%) |
Jun 03, 2019 | 9.408 | 9.698 | 9.408 | 9.680 | 153,452 | +0.28(+2.95%) |
May 31, 2019 | 9.414 | 9.456 | 9.336 | 9.402 | 156,029 | -0.14(-1.52%) |
May 30, 2019 | 9.505 | 9.625 | 9.499 | 9.547 | 129,991 | +0.01(+0.06%) |
May 29, 2019 | 9.475 | 9.589 | 9.390 | 9.541 | 210,097 | +0.04(+0.38%) |
May 28, 2019 | 9.553 | 9.559 | 9.402 | 9.505 | 196,156 | -0.05(-0.57%) |
May 24, 2019 | 9.649 | 9.649 | 9.481 | 9.559 | 103,798 | -0.01(-0.13%) |
May 23, 2019 | 9.686 | 9.686 | 9.511 | 9.571 | 176,953 | -0.25(-2.52%) |
May 22, 2019 | 9.758 | 9.842 | 9.662 | 9.818 | 135,921 | +0.04(+0.37%) |
May 21, 2019 | 9.710 | 9.806 | 9.643 | 9.782 | 145,142 | +0.13(+1.31%) |
May 20, 2019 | 9.631 | 9.770 | 9.619 | 9.655 | 143,344 | -0.10(-1.05%) |
May 17, 2019 | 9.873 | 9.933 | 9.719 | 9.758 | 136,961 | -0.22(-2.24%) |
May 16, 2019 | 10.17 | 10.17 | 9.897 | 9.981 | 176,266 | -0.17(-1.72%) |
May 15, 2019 | 9.945 | 10.26 | 9.891 | 10.16 | 164,451 | +0.13(+1.32%) |
May 14, 2019 | 10.04 | 10.08 | 9.909 | 10.02 | 104,337 | -0.03(-0.30%) |
May 13, 2019 | 10.18 | 10.18 | 9.824 | 10.05 | 213,974 | -0.31(-2.97%) |
May 10, 2019 | 10.42 | 10.44 | 10.26 | 10.36 | 139,945 | -0.07(-0.64%) |
May 09, 2019 | 10.37 | 10.49 | 10.23 | 10.43 | 147,102 | -0.06(-0.57%) |
May 08, 2019 | 10.66 | 10.72 | 10.44 | 10.49 | 141,524 | -0.18(-1.70%) |
May 07, 2019 | 10.57 | 10.70 | 10.55 | 10.67 | 148,329 | -0.04(-0.39%) |
May 06, 2019 | 10.68 | 10.84 | 10.62 | 10.71 | 97,830 | -0.23(-2.10%) |
May 03, 2019 | 10.57 | 11.01 | 10.57 | 10.94 | 104,793 | +0.37(+3.54%) |
May 02, 2019 | 10.55 | 10.70 | 10.43 | 10.57 | 127,411 | -0.01(-0.11%) |