Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.53 | 11.67 | 10.64 | 10.67 | 169,609 | -1.05(-8.96%) |
Apr 29, 2020 | 12.16 | 12.16 | 11.71 | 11.72 | 112,220 | -0.27(-2.25%) |
Apr 28, 2020 | 12.30 | 12.30 | 11.81 | 11.99 | 78,655 | -0.18(-1.48%) |
Apr 27, 2020 | 12.23 | 12.35 | 12.12 | 12.17 | 39,709 | -0.09(-0.73%) |
Apr 24, 2020 | 12.28 | 12.50 | 12.13 | 12.26 | 39,200 | +0.00(+0.00%) |
Apr 23, 2020 | 12.20 | 12.37 | 12.15 | 12.26 | 85,997 | +0.04(+0.33%) |
Apr 22, 2020 | 12.45 | 12.45 | 12.18 | 12.22 | 61,207 | -0.13(-1.05%) |
Apr 21, 2020 | 12.04 | 12.43 | 11.89 | 12.35 | 58,811 | +0.14(+1.15%) |
Apr 20, 2020 | 12.30 | 12.38 | 12.05 | 12.21 | 77,444 | -0.08(-0.65%) |
Apr 17, 2020 | 12.50 | 12.55 | 12.24 | 12.29 | 75,500 | -0.07(-0.57%) |
Apr 16, 2020 | 12.37 | 12.50 | 12.15 | 12.36 | 97,614 | -0.09(-0.72%) |
Apr 15, 2020 | 12.44 | 12.55 | 11.89 | 12.45 | 113,550 | -0.10(-0.80%) |
Apr 14, 2020 | 12.44 | 12.78 | 12.31 | 12.55 | 88,733 | +0.19(+1.54%) |
Apr 13, 2020 | 11.03 | 12.85 | 11.03 | 12.36 | 159,768 | -0.32(-2.52%) |
Apr 09, 2020 | 12.82 | 12.93 | 12.18 | 12.68 | 163,400 | -0.17(-1.32%) |
Apr 08, 2020 | 12.79 | 12.89 | 12.53 | 12.85 | 101,312 | +0.12(+0.94%) |
Apr 07, 2020 | 12.53 | 12.77 | 12.45 | 12.73 | 102,878 | +0.28(+2.25%) |
Apr 06, 2020 | 12.19 | 12.50 | 12.00 | 12.45 | 95,399 | +0.65(+5.51%) |
Apr 03, 2020 | 11.65 | 11.93 | 11.65 | 11.80 | 124,900 | +0.15(+1.29%) |
Apr 02, 2020 | 11.08 | 11.73 | 10.87 | 11.65 | 99,926 | +0.45(+4.02%) |
Apr 01, 2020 | 11.57 | 11.86 | 11.19 | 11.20 | 120,634 | -0.47(-4.03%) |
Mar 31, 2020 | 11.63 | 11.78 | 11.38 | 11.67 | 145,433 | +0.04(+0.34%) |
Mar 30, 2020 | 11.30 | 12.01 | 11.30 | 11.63 | 61,532 | +0.30(+2.65%) |
Mar 27, 2020 | 10.71 | 12.50 | 10.71 | 11.33 | 423,700 | +0.48(+4.42%) |
Mar 26, 2020 | 10.26 | 10.97 | 10.26 | 10.85 | 185,760 | +0.53(+5.14%) |
Mar 25, 2020 | 10.09 | 10.42 | 10.02 | 10.32 | 107,668 | +0.17(+1.67%) |
Mar 24, 2020 | 10.22 | 10.30 | 9.870 | 10.15 | 169,315 | +0.15(+1.50%) |
Mar 23, 2020 | 9.900 | 10.27 | 9.820 | 10.00 | 217,612 | +0.30(+3.09%) |
Mar 20, 2020 | 9.770 | 10.14 | 9.480 | 9.700 | 192,500 | -0.27(-2.71%) |
Mar 19, 2020 | 9.280 | 10.71 | 9.280 | 9.970 | 163,985 | +0.54(+5.73%) |
Mar 18, 2020 | 9.710 | 10.34 | 9.180 | 9.430 | 237,558 | -0.98(-9.41%) |
Mar 17, 2020 | 9.590 | 10.49 | 9.520 | 10.41 | 200,991 | +0.70(+7.21%) |
Mar 16, 2020 | 9.000 | 10.05 | 8.850 | 9.710 | 332,648 | -0.27(-2.71%) |
Mar 13, 2020 | 10.20 | 10.23 | 9.680 | 9.980 | 272,300 | -0.06(-0.60%) |
Mar 12, 2020 | 9.820 | 10.46 | 9.820 | 10.04 | 207,630 | -0.14(-1.38%) |
Mar 11, 2020 | 10.11 | 10.40 | 10.11 | 10.18 | 160,854 | -0.03(-0.29%) |
Mar 10, 2020 | 10.49 | 10.55 | 9.970 | 10.21 | 269,951 | -0.15(-1.45%) |
Mar 09, 2020 | 9.860 | 10.54 | 9.560 | 10.36 | 184,177 | +0.14(+1.37%) |
Mar 06, 2020 | 9.700 | 10.23 | 9.630 | 10.22 | 401,500 | +0.41(+4.18%) |
Mar 05, 2020 | 9.670 | 9.840 | 9.590 | 9.810 | 112,193 | +0.09(+0.93%) |
Mar 04, 2020 | 9.180 | 9.730 | 9.180 | 9.720 | 55,773 | +0.62(+6.81%) |
Mar 03, 2020 | 8.930 | 9.170 | 8.900 | 9.100 | 75,622 | +0.17(+1.90%) |
Mar 02, 2020 | 8.890 | 8.940 | 8.720 | 8.930 | 67,201 | +0.17(+1.94%) |
Feb 28, 2020 | 8.680 | 9.035 | 8.420 | 8.760 | 130,800 | +0.00(+0.00%) |
Feb 27, 2020 | 8.760 | 8.916 | 8.760 | 8.760 | 104,953 | +0.00(+0.00%) |
Feb 26, 2020 | 8.750 | 8.900 | 8.670 | 8.760 | 71,787 | +0.00(+0.00%) |
Feb 25, 2020 | 8.720 | 8.840 | 8.650 | 8.760 | 179,226 | -0.01(-0.11%) |
Feb 24, 2020 | 8.670 | 8.800 | 8.670 | 8.770 | 102,841 | -0.01(-0.11%) |
Feb 21, 2020 | 8.810 | 8.827 | 8.700 | 8.780 | 138,100 | -0.01(-0.11%) |
Feb 20, 2020 | 8.770 | 8.845 | 8.735 | 8.790 | 123,817 | +0.00(+0.00%) |
Feb 19, 2020 | 8.790 | 8.920 | 8.780 | 8.790 | 79,290 | -0.02(-0.23%) |
Feb 18, 2020 | 8.830 | 8.860 | 8.780 | 8.810 | 86,107 | -0.02(-0.23%) |
Feb 14, 2020 | 8.900 | 8.900 | 8.800 | 8.830 | 104,100 | +0.03(+0.34%) |
Feb 13, 2020 | 8.850 | 8.950 | 8.775 | 8.800 | 93,143 | -0.07(-0.79%) |
Feb 12, 2020 | 8.870 | 9.027 | 8.780 | 8.870 | 185,624 | +0.01(+0.11%) |
Feb 11, 2020 | 9.000 | 9.130 | 8.855 | 8.860 | 371,063 | -0.16(-1.77%) |
Feb 10, 2020 | 9.100 | 9.230 | 9.000 | 9.020 | 155,422 | -0.03(-0.33%) |
Feb 07, 2020 | 9.300 | 9.300 | 8.990 | 9.050 | 139,200 | -0.10(-1.09%) |
Feb 06, 2020 | 9.260 | 9.270 | 9.140 | 9.150 | 91,972 | -0.12(-1.29%) |
Feb 05, 2020 | 9.190 | 9.290 | 9.170 | 9.270 | 132,932 | +0.07(+0.76%) |
Feb 04, 2020 | 9.060 | 9.280 | 8.930 | 9.200 | 346,505 | +0.10(+1.10%) |
Feb 03, 2020 | 9.030 | 9.270 | 8.681 | 9.100 | 229,551 | +0.00(+0.05%) |
Jan 31, 2020 | 8.940 | 9.120 | 8.810 | 9.095 | 226,200 | +0.18(+1.96%) |
Jan 30, 2020 | 9.120 | 9.240 | 8.825 | 8.920 | 158,560 | -0.28(-3.04%) |
Jan 29, 2020 | 9.760 | 9.760 | 9.160 | 9.200 | 131,391 | -0.34(-3.56%) |
Jan 28, 2020 | 9.620 | 9.665 | 9.320 | 9.540 | 312,267 | -0.10(-1.04%) |
Jan 27, 2020 | 9.760 | 9.930 | 9.620 | 9.640 | 197,415 | -0.28(-2.82%) |
Jan 24, 2020 | 10.04 | 10.16 | 9.550 | 9.920 | 695,300 | -0.19(-1.88%) |
Jan 23, 2020 | 10.10 | 10.16 | 9.945 | 10.11 | 426,174 | +0.05(+0.50%) |
Jan 22, 2020 | 10.12 | 10.26 | 10.04 | 10.06 | 291,137 | -0.02(-0.20%) |
Jan 21, 2020 | 10.13 | 10.17 | 10.05 | 10.08 | 216,710 | -0.05(-0.49%) |
Jan 17, 2020 | 10.20 | 10.22 | 10.11 | 10.13 | 144,300 | -0.03(-0.30%) |
Jan 16, 2020 | 10.39 | 10.42 | 10.13 | 10.16 | 125,890 | -0.21(-2.03%) |
Jan 15, 2020 | 10.24 | 10.40 | 10.19 | 10.37 | 153,396 | +0.15(+1.47%) |
Jan 14, 2020 | 10.17 | 10.30 | 10.11 | 10.22 | 322,898 | -0.02(-0.20%) |
Jan 13, 2020 | 10.30 | 10.39 | 10.21 | 10.24 | 284,525 | -0.08(-0.78%) |
Jan 10, 2020 | 10.20 | 10.38 | 10.11 | 10.32 | 300,500 | +0.13(+1.28%) |
Jan 09, 2020 | 10.27 | 10.39 | 10.08 | 10.19 | 276,428 | -0.06(-0.59%) |
Jan 08, 2020 | 10.36 | 10.41 | 10.10 | 10.25 | 380,910 | -0.08(-0.77%) |
Jan 07, 2020 | 10.35 | 10.41 | 10.05 | 10.33 | 462,905 | -0.03(-0.24%) |
Jan 06, 2020 | 10.74 | 10.92 | 10.21 | 10.36 | 236,557 | -0.38(-3.58%) |
Jan 03, 2020 | 10.98 | 11.00 | 10.68 | 10.74 | 180,600 | -0.20(-1.83%) |
Jan 02, 2020 | 11.01 | 11.18 | 10.90 | 10.94 | 234,025 | -0.08(-0.73%) |
Dec 31, 2019 | 11.00 | 11.07 | 10.94 | 11.02 | 190,100 | +0.01(+0.09%) |
Dec 30, 2019 | 11.10 | 11.16 | 10.97 | 11.01 | 294,940 | -0.09(-0.81%) |
Dec 27, 2019 | 11.10 | 11.18 | 10.98 | 11.10 | 437,300 | +0.00(+0.00%) |
Dec 26, 2019 | 11.04 | 11.10 | 10.83 | 11.10 | 175,077 | +0.07(+0.63%) |
Dec 24, 2019 | 10.99 | 11.10 | 10.86 | 11.03 | 151,900 | +0.05(+0.46%) |
Dec 23, 2019 | 10.95 | 11.63 | 10.95 | 10.98 | 295,570 | +0.03(+0.27%) |
Dec 20, 2019 | 11.08 | 11.23 | 10.73 | 10.95 | 667,200 | -0.13(-1.17%) |
Dec 19, 2019 | 11.14 | 11.29 | 11.04 | 11.08 | 342,171 | +0.01(+0.09%) |
Dec 18, 2019 | 11.09 | 11.30 | 10.59 | 11.07 | 314,755 | -0.02(-0.18%) |
Dec 17, 2019 | 11.13 | 11.30 | 11.00 | 11.09 | 272,991 | -0.08(-0.72%) |
Dec 16, 2019 | 11.11 | 11.30 | 11.08 | 11.17 | 195,839 | +0.00(+0.00%) |
Dec 13, 2019 | 11.10 | 11.20 | 10.96 | 11.17 | 379,800 | +0.09(+0.81%) |
Dec 12, 2019 | 11.37 | 11.46 | 10.93 | 11.08 | 686,676 | +0.05(+0.45%) |
Dec 11, 2019 | 11.50 | 11.54 | 11.01 | 11.03 | 443,143 | -0.43(-3.75%) |
Dec 10, 2019 | 11.45 | 11.53 | 11.25 | 11.46 | 202,050 | +0.01(+0.09%) |
Dec 09, 2019 | 11.43 | 11.55 | 11.27 | 11.45 | 208,598 | -0.01(-0.09%) |
Dec 06, 2019 | 11.35 | 11.48 | 11.25 | 11.46 | 223,100 | +0.14(+1.24%) |
Dec 05, 2019 | 11.40 | 11.40 | 11.24 | 11.32 | 158,928 | +0.01(+0.09%) |
Dec 04, 2019 | 11.50 | 11.55 | 11.28 | 11.31 | 136,601 | -0.11(-0.96%) |
Dec 03, 2019 | 11.40 | 11.47 | 11.32 | 11.42 | 141,062 | +0.02(+0.18%) |
Dec 02, 2019 | 11.48 | 11.48 | 11.11 | 11.40 | 127,735 | -0.06(-0.52%) |
Nov 29, 2019 | 11.40 | 11.46 | 11.16 | 11.46 | 117,400 | +0.06(+0.53%) |
Nov 27, 2019 | 11.40 | 11.50 | 11.19 | 11.40 | 111,600 | +0.00(+0.00%) |
Nov 26, 2019 | 11.55 | 11.71 | 11.32 | 11.40 | 284,180 | -0.11(-0.96%) |
Nov 25, 2019 | 11.37 | 11.62 | 11.35 | 11.51 | 122,342 | +0.14(+1.23%) |
Nov 22, 2019 | 11.40 | 11.49 | 11.25 | 11.37 | 185,100 | +0.00(+0.00%) |
Nov 21, 2019 | 11.38 | 11.51 | 11.34 | 11.37 | 148,334 | -0.03(-0.26%) |
Nov 20, 2019 | 11.44 | 11.60 | 11.35 | 11.40 | 324,015 | -0.07(-0.65%) |
Nov 19, 2019 | 11.58 | 11.61 | 11.25 | 11.47 | 228,639 | -0.08(-0.65%) |
Nov 18, 2019 | 11.55 | 11.63 | 11.45 | 11.55 | 261,111 | -0.04(-0.35%) |
Nov 15, 2019 | 11.64 | 11.70 | 11.44 | 11.59 | 167,800 | -0.01(-0.09%) |
Nov 14, 2019 | 11.60 | 11.65 | 11.46 | 11.60 | 83,775 | +0.00(+0.00%) |
Nov 13, 2019 | 11.65 | 11.71 | 11.28 | 11.60 | 202,657 | +0.00(+0.00%) |
Nov 12, 2019 | 11.68 | 11.85 | 11.37 | 11.60 | 108,543 | -0.05(-0.43%) |
Nov 11, 2019 | 11.55 | 11.86 | 11.55 | 11.65 | 78,136 | +0.04(+0.34%) |
Nov 08, 2019 | 11.40 | 11.62 | 11.29 | 11.61 | 145,200 | +0.13(+1.13%) |
Nov 07, 2019 | 11.43 | 11.56 | 11.20 | 11.48 | 222,825 | +0.02(+0.17%) |
Nov 06, 2019 | 11.46 | 11.60 | 11.25 | 11.46 | 142,159 | -0.06(-0.52%) |
Nov 05, 2019 | 11.60 | 11.82 | 11.48 | 11.52 | 88,929 | -0.05(-0.43%) |
Nov 04, 2019 | 11.75 | 11.90 | 11.20 | 11.57 | 185,173 | -0.19(-1.62%) |
Nov 01, 2019 | 11.87 | 11.90 | 11.71 | 11.76 | 106,600 | -0.08(-0.68%) |
Oct 31, 2019 | 11.75 | 11.96 | 11.65 | 11.84 | 127,268 | +0.17(+1.46%) |
Oct 30, 2019 | 11.59 | 11.73 | 11.52 | 11.67 | 199,011 | +0.13(+1.13%) |
Oct 29, 2019 | 11.46 | 11.70 | 11.46 | 11.54 | 305,316 | +0.00(+0.00%) |
Oct 28, 2019 | 11.36 | 11.62 | 11.30 | 11.54 | 158,844 | +0.13(+1.14%) |
Oct 25, 2019 | 11.67 | 11.78 | 11.41 | 11.41 | 42,700 | -0.33(-2.81%) |
Oct 24, 2019 | 11.81 | 12.01 | 11.60 | 11.74 | 103,298 | -0.08(-0.68%) |
Oct 23, 2019 | 11.74 | 11.83 | 11.54 | 11.82 | 111,320 | +0.08(+0.68%) |
Oct 22, 2019 | 11.71 | 11.83 | 11.70 | 11.74 | 59,969 | -0.07(-0.59%) |
Oct 21, 2019 | 11.79 | 11.82 | 11.62 | 11.81 | 113,601 | +0.02(+0.17%) |
Oct 18, 2019 | 11.72 | 11.95 | 11.64 | 11.79 | 94,900 | +0.00(+0.00%) |
Oct 17, 2019 | 11.80 | 11.94 | 11.68 | 11.79 | 93,693 | +0.00(+0.00%) |
Oct 16, 2019 | 11.90 | 11.92 | 11.28 | 11.79 | 235,501 | +0.18(+1.55%) |
Oct 15, 2019 | 12.01 | 12.09 | 11.58 | 11.61 | 111,769 | -0.43(-3.57%) |
Oct 14, 2019 | 12.07 | 12.12 | 11.99 | 12.04 | 61,082 | -0.02(-0.17%) |
Oct 11, 2019 | 12.09 | 12.16 | 11.95 | 12.06 | 68,300 | -0.02(-0.17%) |
Oct 10, 2019 | 12.03 | 12.14 | 11.92 | 12.08 | 30,491 | +0.01(+0.08%) |
Oct 09, 2019 | 12.03 | 12.12 | 11.97 | 12.07 | 54,863 | +0.03(+0.25%) |
Oct 08, 2019 | 11.95 | 12.09 | 11.91 | 12.04 | 36,991 | +0.00(+0.00%) |
Oct 07, 2019 | 12.20 | 12.22 | 12.03 | 12.04 | 43,197 | -0.18(-1.47%) |
Oct 04, 2019 | 12.10 | 12.28 | 12.10 | 12.22 | 51,600 | +0.14(+1.16%) |
Oct 03, 2019 | 11.98 | 12.30 | 11.81 | 12.08 | 114,795 | +0.04(+0.33%) |
Oct 02, 2019 | 12.19 | 12.39 | 11.91 | 12.04 | 120,234 | -0.20(-1.63%) |
Oct 01, 2019 | 12.42 | 12.50 | 12.08 | 12.24 | 137,045 | -0.25(-2.00%) |
Sep 30, 2019 | 12.56 | 12.70 | 12.17 | 12.49 | 132,914 | -0.13(-1.03%) |
Sep 27, 2019 | 12.75 | 12.81 | 12.57 | 12.62 | 105,400 | -0.15(-1.17%) |
Sep 26, 2019 | 12.78 | 12.97 | 12.74 | 12.77 | 63,035 | -0.04(-0.31%) |
Sep 25, 2019 | 12.76 | 12.87 | 12.57 | 12.81 | 76,429 | +0.05(+0.39%) |
Sep 24, 2019 | 12.67 | 12.83 | 12.67 | 12.76 | 45,010 | +0.03(+0.24%) |
Sep 23, 2019 | 12.77 | 12.79 | 12.70 | 12.73 | 43,720 | +0.00(+0.00%) |
Sep 20, 2019 | 12.70 | 12.88 | 12.60 | 12.73 | 276,600 | -0.01(-0.08%) |
Sep 19, 2019 | 12.57 | 12.79 | 12.55 | 12.74 | 67,983 | +0.23(+1.84%) |
Sep 18, 2019 | 12.43 | 12.55 | 12.35 | 12.51 | 71,158 | +0.07(+0.56%) |
Sep 17, 2019 | 11.97 | 12.46 | 11.97 | 12.44 | 47,707 | +0.47(+3.93%) |
Sep 16, 2019 | 12.03 | 12.10 | 11.71 | 11.97 | 85,988 | -0.02(-0.17%) |
Sep 13, 2019 | 11.80 | 12.11 | 11.76 | 11.99 | 109,100 | +0.11(+0.93%) |
Sep 12, 2019 | 11.81 | 11.90 | 11.59 | 11.88 | 86,821 | +0.11(+0.93%) |
Sep 11, 2019 | 12.00 | 12.08 | 11.77 | 11.77 | 137,330 | -0.11(-0.93%) |
Sep 10, 2019 | 11.90 | 12.01 | 11.80 | 11.88 | 143,671 | +0.01(+0.08%) |
Sep 09, 2019 | 11.76 | 11.89 | 11.71 | 11.87 | 61,499 | +0.08(+0.68%) |
Sep 06, 2019 | 11.70 | 11.86 | 11.70 | 11.79 | 66,500 | +0.09(+0.77%) |
Sep 05, 2019 | 11.53 | 11.86 | 11.37 | 11.70 | 130,803 | +0.14(+1.21%) |
Sep 04, 2019 | 11.70 | 11.78 | 11.44 | 11.56 | 100,933 | -0.12(-1.03%) |
Sep 03, 2019 | 11.94 | 12.00 | 11.53 | 11.68 | 94,240 | +0.17(+1.48%) |
Aug 30, 2019 | 11.17 | 11.56 | 11.17 | 11.51 | 259,100 | +0.34(+3.04%) |
Aug 29, 2019 | 11.74 | 11.76 | 11.14 | 11.17 | 114,265 | -0.65(-5.50%) |
Aug 28, 2019 | 12.49 | 12.53 | 11.82 | 11.82 | 124,546 | -0.74(-5.89%) |
Aug 27, 2019 | 12.84 | 13.14 | 12.03 | 12.56 | 331,450 | -0.32(-2.48%) |
Aug 26, 2019 | 12.90 | 12.96 | 12.69 | 12.88 | 132,536 | -0.02(-0.16%) |
Aug 23, 2019 | 12.95 | 13.01 | 12.74 | 12.90 | 82,600 | -0.03(-0.23%) |
Aug 22, 2019 | 13.08 | 13.15 | 12.80 | 12.93 | 128,570 | -0.10(-0.77%) |
Aug 21, 2019 | 12.98 | 13.07 | 12.66 | 13.03 | 52,412 | +0.08(+0.62%) |
Aug 20, 2019 | 12.95 | 13.08 | 12.78 | 12.95 | 59,581 | -0.05(-0.38%) |
Aug 19, 2019 | 13.04 | 13.13 | 12.91 | 13.00 | 81,730 | +0.08(+0.62%) |
Aug 16, 2019 | 12.60 | 12.97 | 12.60 | 12.92 | 160,800 | +0.34(+2.70%) |
Aug 15, 2019 | 12.50 | 12.72 | 12.40 | 12.58 | 90,402 | +0.26(+2.11%) |
Aug 14, 2019 | 11.76 | 12.55 | 11.76 | 12.32 | 230,305 | -0.07(-0.56%) |
Aug 13, 2019 | 12.50 | 12.60 | 12.31 | 12.39 | 126,277 | +0.01(+0.08%) |
Aug 12, 2019 | 12.42 | 12.73 | 12.31 | 12.38 | 92,412 | -0.02(-0.16%) |
Aug 09, 2019 | 12.41 | 12.75 | 12.32 | 12.40 | 138,300 | -0.02(-0.16%) |
Aug 08, 2019 | 12.08 | 12.48 | 11.96 | 12.42 | 107,876 | +0.35(+2.90%) |
Aug 07, 2019 | 11.90 | 12.07 | 11.79 | 12.07 | 72,636 | +0.17(+1.43%) |
Aug 06, 2019 | 12.00 | 12.22 | 11.75 | 11.90 | 159,333 | -0.08(-0.67%) |
Aug 05, 2019 | 11.84 | 12.00 | 11.74 | 11.98 | 142,013 | +0.04(+0.34%) |
Aug 02, 2019 | 11.82 | 11.98 | 11.47 | 11.94 | 134,500 | +0.29(+2.49%) |
Aug 01, 2019 | 10.78 | 12.00 | 10.52 | 11.65 | 554,354 | +0.83(+7.67%) |
Jul 31, 2019 | 10.73 | 11.00 | 10.72 | 10.82 | 138,022 | +0.07(+0.65%) |
Jul 30, 2019 | 10.56 | 10.75 | 10.54 | 10.75 | 62,344 | +0.23(+2.19%) |
Jul 29, 2019 | 10.59 | 10.77 | 10.48 | 10.52 | 42,543 | -0.08(-0.75%) |
Jul 26, 2019 | 10.52 | 10.69 | 10.48 | 10.60 | 57,700 | +0.10(+0.95%) |
Jul 25, 2019 | 10.46 | 10.62 | 10.38 | 10.50 | 116,739 | -0.06(-0.57%) |
Jul 24, 2019 | 10.46 | 10.62 | 10.30 | 10.56 | 164,999 | +0.10(+0.96%) |
Jul 23, 2019 | 10.51 | 10.76 | 10.43 | 10.46 | 78,536 | -0.06(-0.57%) |
Jul 22, 2019 | 10.58 | 10.71 | 10.40 | 10.52 | 124,622 | -0.09(-0.85%) |
Jul 19, 2019 | 10.56 | 10.71 | 10.50 | 10.61 | 135,700 | +0.00(+0.00%) |
Jul 18, 2019 | 10.56 | 10.84 | 10.54 | 10.61 | 122,816 | +0.01(+0.09%) |
Jul 17, 2019 | 10.86 | 10.86 | 10.50 | 10.60 | 140,094 | -0.01(-0.09%) |
Jul 16, 2019 | 10.67 | 10.90 | 10.47 | 10.61 | 361,620 | +0.00(+0.00%) |
Jul 15, 2019 | 10.94 | 11.00 | 9.690 | 10.61 | 510,084 | -0.33(-3.02%) |
Jul 12, 2019 | 11.09 | 11.21 | 10.83 | 10.94 | 461,400 | -0.06(-0.55%) |
Jul 11, 2019 | 12.78 | 12.90 | 9.590 | 11.00 | 2,132,834 | -1.80(-14.06%) |
Jul 10, 2019 | 12.70 | 12.83 | 12.66 | 12.80 | 217,545 | +0.17(+1.35%) |
Jul 09, 2019 | 12.56 | 12.67 | 12.41 | 12.63 | 99,187 | +0.06(+0.48%) |
Jul 08, 2019 | 12.29 | 12.65 | 12.27 | 12.57 | 177,282 | +0.26(+2.11%) |
Jul 05, 2019 | 12.28 | 12.44 | 11.91 | 12.31 | 95,800 | +0.03(+0.24%) |
Jul 03, 2019 | 12.07 | 12.30 | 12.07 | 12.28 | 77,900 | +0.29(+2.42%) |
Jul 02, 2019 | 11.82 | 12.28 | 11.66 | 11.99 | 233,923 | +0.17(+1.44%) |
Jul 01, 2019 | 11.17 | 11.84 | 11.17 | 11.82 | 140,380 | +0.57(+5.07%) |
Jun 28, 2019 | 10.88 | 11.39 | 10.88 | 11.25 | 1,044,700 | +0.31(+2.83%) |
Jun 27, 2019 | 10.85 | 10.95 | 10.85 | 10.94 | 141,836 | +0.11(+1.02%) |
Jun 26, 2019 | 10.76 | 10.91 | 10.72 | 10.83 | 143,009 | +0.10(+0.93%) |
Jun 25, 2019 | 10.61 | 10.76 | 10.61 | 10.73 | 120,513 | +0.00(+0.00%) |
Jun 24, 2019 | 10.65 | 10.85 | 10.60 | 10.73 | 182,629 | +0.07(+0.66%) |
Jun 21, 2019 | 10.50 | 10.72 | 10.47 | 10.66 | 139,200 | +0.15(+1.43%) |
Jun 20, 2019 | 10.41 | 10.60 | 10.40 | 10.51 | 131,902 | +0.15(+1.45%) |
Jun 19, 2019 | 10.31 | 10.40 | 10.30 | 10.36 | 78,323 | +0.02(+0.19%) |
Jun 18, 2019 | 10.40 | 10.57 | 10.26 | 10.34 | 123,378 | +0.02(+0.19%) |
Jun 17, 2019 | 10.30 | 10.34 | 10.25 | 10.32 | 101,113 | +0.07(+0.68%) |
Jun 14, 2019 | 10.22 | 10.30 | 10.17 | 10.25 | 172,900 | +0.01(+0.10%) |
Jun 13, 2019 | 10.22 | 10.26 | 10.10 | 10.24 | 238,757 | +0.04(+0.39%) |
Jun 12, 2019 | 10.15 | 10.27 | 10.08 | 10.20 | 211,833 | -0.02(-0.20%) |
Jun 11, 2019 | 10.15 | 10.24 | 10.04 | 10.22 | 186,442 | +0.08(+0.79%) |
Jun 10, 2019 | 10.20 | 10.20 | 10.10 | 10.14 | 196,113 | -0.02(-0.20%) |
Jun 07, 2019 | 10.25 | 10.38 | 10.14 | 10.16 | 196,700 | -0.08(-0.78%) |
Jun 06, 2019 | 10.18 | 10.30 | 9.910 | 10.24 | 236,004 | +0.01(+0.10%) |
Jun 05, 2019 | 10.28 | 10.35 | 10.03 | 10.23 | 175,972 | -0.06(-0.58%) |
Jun 04, 2019 | 10.32 | 10.40 | 10.20 | 10.29 | 131,787 | -0.02(-0.19%) |
Jun 03, 2019 | 10.39 | 10.40 | 10.16 | 10.31 | 178,456 | -0.07(-0.67%) |
May 31, 2019 | 10.32 | 10.45 | 10.07 | 10.38 | 255,200 | -0.01(-0.10%) |
May 30, 2019 | 10.38 | 10.45 | 10.21 | 10.39 | 135,134 | +0.01(+0.10%) |
May 29, 2019 | 10.38 | 10.42 | 10.27 | 10.38 | 138,166 | -0.04(-0.38%) |
May 28, 2019 | 10.52 | 10.52 | 10.22 | 10.42 | 85,327 | +0.02(+0.19%) |
May 24, 2019 | 10.28 | 10.50 | 10.18 | 10.40 | 154,000 | -0.01(-0.10%) |
May 23, 2019 | 10.60 | 10.61 | 10.36 | 10.41 | 124,740 | -0.19(-1.79%) |
May 22, 2019 | 10.61 | 10.68 | 10.17 | 10.60 | 287,819 | +0.00(+0.00%) |
May 21, 2019 | 10.72 | 10.77 | 10.42 | 10.60 | 251,323 | -0.11(-1.03%) |
May 20, 2019 | 10.85 | 10.89 | 10.70 | 10.71 | 105,918 | -0.09(-0.83%) |
May 17, 2019 | 10.80 | 10.98 | 10.76 | 10.80 | 192,100 | -0.02(-0.18%) |
May 16, 2019 | 10.75 | 10.89 | 10.72 | 10.82 | 109,573 | +0.17(+1.60%) |
May 15, 2019 | 10.63 | 10.94 | 10.56 | 10.65 | 92,007 | +0.05(+0.47%) |
May 14, 2019 | 10.27 | 10.75 | 10.27 | 10.60 | 128,710 | +0.33(+3.21%) |
May 13, 2019 | 10.22 | 10.34 | 10.15 | 10.27 | 98,712 | +0.00(+0.00%) |
May 10, 2019 | 10.17 | 10.30 | 10.10 | 10.27 | 56,900 | +0.04(+0.39%) |
May 09, 2019 | 10.25 | 10.32 | 10.16 | 10.23 | 48,673 | -0.01(-0.10%) |
May 08, 2019 | 10.23 | 10.30 | 10.16 | 10.24 | 31,909 | +0.02(+0.20%) |
May 07, 2019 | 10.16 | 10.31 | 10.13 | 10.22 | 74,384 | +0.01(+0.10%) |
May 06, 2019 | 10.20 | 10.26 | 10.06 | 10.21 | 110,226 | -0.02(-0.20%) |
May 03, 2019 | 10.17 | 10.30 | 10.16 | 10.23 | 79,400 | +0.08(+0.79%) |
May 02, 2019 | 10.07 | 10.19 | 10.00 | 10.15 | 55,037 | +0.03(+0.30%) |