Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.684 | 9.837 | 9.663 | 9.777 | 267,003 | +0.17(+1.78%) |
May 28, 2020 | 9.491 | 9.655 | 9.456 | 9.605 | 178,398 | +0.14(+1.51%) |
May 27, 2020 | 9.470 | 9.477 | 9.361 | 9.463 | 197,781 | +0.24(+2.55%) |
May 26, 2020 | 9.235 | 9.320 | 9.156 | 9.228 | 224,439 | +0.20(+2.21%) |
May 22, 2020 | 8.949 | 9.042 | 8.885 | 9.028 | 111,204 | +0.06(+0.72%) |
May 21, 2020 | 8.750 | 9.006 | 8.743 | 8.964 | 267,666 | +0.19(+2.20%) |
May 20, 2020 | 8.885 | 8.985 | 8.771 | 8.771 | 121,726 | -0.06(-0.65%) |
May 19, 2020 | 8.771 | 8.899 | 8.745 | 8.828 | 188,526 | +0.06(+0.73%) |
May 18, 2020 | 8.457 | 8.764 | 8.457 | 8.764 | 211,416 | +0.42(+5.04%) |
May 15, 2020 | 8.258 | 8.358 | 8.172 | 8.343 | 159,584 | +0.06(+0.69%) |
May 14, 2020 | 8.208 | 8.300 | 7.965 | 8.286 | 204,536 | -0.06(-0.77%) |
May 13, 2020 | 8.636 | 8.636 | 8.286 | 8.350 | 259,294 | -0.33(-3.78%) |
May 12, 2020 | 8.850 | 8.867 | 8.643 | 8.678 | 262,524 | -0.17(-1.93%) |
May 11, 2020 | 8.885 | 8.921 | 8.743 | 8.850 | 285,184 | -0.06(-0.64%) |
May 08, 2020 | 8.885 | 9.006 | 8.846 | 8.907 | 191,838 | +0.06(+0.71%) |
May 07, 2020 | 8.901 | 9.085 | 8.844 | 8.844 | 178,079 | -0.01(-0.08%) |
May 06, 2020 | 9.177 | 9.177 | 8.823 | 8.851 | 137,061 | -0.22(-2.42%) |
May 05, 2020 | 9.049 | 9.131 | 8.953 | 9.071 | 144,299 | +0.24(+2.72%) |
May 04, 2020 | 8.703 | 8.887 | 8.703 | 8.830 | 181,792 | -0.11(-1.19%) |
May 01, 2020 | 9.354 | 9.354 | 8.858 | 8.936 | 271,080 | -0.54(-5.68%) |
Apr 30, 2020 | 9.615 | 9.651 | 9.184 | 9.474 | 247,168 | -0.11(-1.18%) |
Apr 29, 2020 | 9.226 | 9.637 | 9.226 | 9.587 | 215,927 | +0.43(+4.71%) |
Apr 28, 2020 | 9.255 | 9.396 | 9.134 | 9.156 | 151,351 | +0.06(+0.70%) |
Apr 27, 2020 | 9.219 | 9.219 | 9.035 | 9.092 | 199,144 | +0.02(+0.23%) |
Apr 24, 2020 | 8.738 | 9.071 | 8.646 | 9.071 | 204,936 | +0.37(+4.23%) |
Apr 23, 2020 | 8.795 | 8.925 | 8.653 | 8.703 | 98,206 | -0.06(-0.65%) |
Apr 22, 2020 | 8.597 | 8.798 | 8.561 | 8.759 | 129,249 | +0.28(+3.34%) |
Apr 21, 2020 | 8.632 | 8.667 | 8.349 | 8.476 | 218,801 | -0.38(-4.24%) |
Apr 20, 2020 | 8.674 | 8.979 | 8.674 | 8.851 | 153,764 | -0.04(-0.48%) |
Apr 17, 2020 | 8.880 | 8.972 | 8.788 | 8.894 | 204,936 | +0.23(+2.70%) |
Apr 16, 2020 | 8.611 | 8.731 | 8.582 | 8.660 | 107,444 | +0.00(+0.00%) |
Apr 15, 2020 | 8.703 | 8.809 | 8.490 | 8.660 | 212,966 | -0.33(-3.62%) |
Apr 14, 2020 | 8.887 | 9.198 | 8.887 | 8.986 | 266,775 | +0.21(+2.34%) |
Apr 13, 2020 | 9.198 | 9.251 | 8.547 | 8.781 | 216,413 | -0.40(-4.32%) |
Apr 09, 2020 | 9.099 | 9.538 | 9.014 | 9.177 | 532,551 | +0.31(+3.49%) |
Apr 08, 2020 | 8.355 | 8.966 | 8.341 | 8.867 | 655,709 | +0.62(+7.58%) |
Apr 07, 2020 | 8.270 | 8.572 | 8.165 | 8.242 | 354,382 | +0.37(+4.63%) |
Apr 06, 2020 | 7.266 | 7.884 | 7.266 | 7.877 | 391,195 | +0.74(+10.32%) |
Apr 03, 2020 | 7.477 | 7.716 | 6.944 | 7.140 | 189,723 | -0.34(-4.51%) |
Apr 02, 2020 | 7.274 | 7.765 | 7.274 | 7.477 | 365,793 | +0.06(+0.76%) |
Apr 01, 2020 | 8.165 | 8.292 | 7.372 | 7.421 | 418,218 | -1.14(-13.29%) |
Mar 31, 2020 | 8.685 | 8.760 | 8.376 | 8.558 | 408,256 | -0.02(-0.25%) |
Mar 30, 2020 | 8.376 | 8.664 | 8.179 | 8.579 | 386,881 | +0.01(+0.16%) |
Mar 27, 2020 | 8.523 | 8.839 | 8.162 | 8.565 | 306,234 | -0.08(-0.89%) |
Mar 26, 2020 | 7.814 | 8.990 | 7.793 | 8.643 | 535,547 | +0.95(+12.42%) |
Mar 25, 2020 | 6.571 | 8.018 | 6.529 | 7.688 | 752,527 | +1.42(+22.62%) |
Mar 24, 2020 | 5.406 | 6.319 | 5.350 | 6.270 | 893,017 | +1.36(+27.57%) |
Mar 23, 2020 | 5.603 | 5.743 | 4.774 | 4.915 | 1,097,368 | -0.93(-15.86%) |
Mar 20, 2020 | 5.897 | 6.993 | 5.722 | 5.841 | 555,353 | +0.21(+3.74%) |
Mar 19, 2020 | 5.638 | 6.206 | 4.613 | 5.631 | 1,005,498 | -0.30(-5.09%) |
Mar 18, 2020 | 7.049 | 7.093 | 5.529 | 5.933 | 772,906 | -1.57(-20.95%) |
Mar 17, 2020 | 7.288 | 7.653 | 7.126 | 7.505 | 561,855 | -0.08(-1.11%) |
Mar 16, 2020 | 7.898 | 8.020 | 7.582 | 7.589 | 481,107 | -1.11(-12.75%) |
Mar 13, 2020 | 8.523 | 8.699 | 8.256 | 8.699 | 386,425 | +0.67(+8.40%) |
Mar 12, 2020 | 9.232 | 9.232 | 8.025 | 8.025 | 1,019,531 | -1.96(-19.62%) |
Mar 11, 2020 | 10.53 | 10.53 | 9.829 | 9.984 | 411,917 | -0.78(-7.26%) |
Mar 10, 2020 | 10.78 | 11.06 | 10.49 | 10.76 | 241,419 | +0.12(+1.11%) |
Mar 09, 2020 | 11.09 | 11.09 | 10.46 | 10.65 | 270,307 | -1.04(-8.90%) |
Mar 06, 2020 | 11.46 | 11.70 | 11.16 | 11.69 | 190,212 | -0.08(-0.65%) |
Mar 05, 2020 | 11.71 | 11.79 | 11.54 | 11.76 | 140,953 | -0.13(-1.11%) |
Mar 04, 2020 | 11.55 | 11.92 | 11.45 | 11.89 | 188,319 | +0.49(+4.28%) |
Mar 03, 2020 | 11.48 | 11.61 | 11.15 | 11.41 | 304,608 | +0.02(+0.18%) |
Mar 02, 2020 | 10.49 | 11.41 | 10.47 | 11.39 | 458,827 | +0.98(+9.38%) |
Feb 28, 2020 | 10.89 | 10.89 | 10.13 | 10.41 | 931,856 | -0.77(-6.87%) |
Feb 27, 2020 | 11.69 | 11.84 | 11.13 | 11.18 | 475,431 | -0.76(-6.37%) |
Feb 26, 2020 | 11.81 | 12.06 | 11.80 | 11.94 | 317,086 | +0.15(+1.30%) |
Feb 25, 2020 | 12.79 | 12.80 | 11.57 | 11.78 | 756,496 | -0.99(-7.76%) |
Feb 24, 2020 | 12.94 | 12.94 | 12.75 | 12.77 | 158,693 | -0.27(-2.09%) |
Feb 21, 2020 | 13.05 | 13.07 | 12.99 | 13.05 | 82,134 | -0.02(-0.16%) |
Feb 20, 2020 | 13.02 | 13.07 | 12.98 | 13.07 | 111,756 | +0.06(+0.43%) |
Feb 19, 2020 | 13.05 | 13.06 | 13.01 | 13.01 | 93,045 | +0.00(+0.00%) |
Feb 18, 2020 | 12.93 | 13.01 | 12.92 | 13.01 | 111,718 | +0.00(+0.00%) |
Feb 14, 2020 | 12.98 | 13.01 | 12.96 | 13.01 | 53,609 | +0.06(+0.43%) |
Feb 13, 2020 | 12.92 | 12.97 | 12.89 | 12.96 | 77,875 | +0.01(+0.05%) |
Feb 12, 2020 | 12.95 | 12.96 | 12.92 | 12.95 | 85,036 | +0.03(+0.26%) |
Feb 11, 2020 | 12.89 | 12.94 | 12.85 | 12.91 | 118,162 | +0.05(+0.38%) |
Feb 10, 2020 | 12.82 | 12.87 | 12.73 | 12.87 | 213,065 | +0.11(+0.87%) |
Feb 07, 2020 | 12.80 | 12.82 | 12.72 | 12.76 | 108,647 | -0.02(-0.16%) |
Feb 06, 2020 | 12.76 | 12.80 | 12.73 | 12.78 | 109,907 | +0.04(+0.33%) |
Feb 05, 2020 | 12.69 | 12.76 | 12.69 | 12.73 | 103,152 | +0.03(+0.22%) |
Feb 04, 2020 | 12.74 | 12.78 | 12.68 | 12.71 | 313,334 | -0.03(-0.27%) |
Feb 03, 2020 | 12.76 | 12.83 | 12.73 | 12.74 | 79,092 | -0.01(-0.05%) |
Jan 31, 2020 | 12.82 | 12.82 | 12.73 | 12.75 | 94,382 | -0.04(-0.33%) |
Jan 30, 2020 | 12.71 | 12.79 | 12.71 | 12.79 | 64,695 | +0.02(+0.16%) |
Jan 29, 2020 | 12.71 | 12.80 | 12.67 | 12.77 | 73,984 | +0.06(+0.44%) |
Jan 28, 2020 | 12.73 | 12.77 | 12.69 | 12.71 | 77,637 | +0.04(+0.33%) |
Jan 27, 2020 | 12.73 | 12.73 | 12.64 | 12.67 | 53,234 | -0.08(-0.60%) |
Jan 24, 2020 | 12.78 | 12.79 | 12.74 | 12.75 | 59,079 | -0.06(-0.43%) |
Jan 23, 2020 | 12.79 | 12.80 | 12.73 | 12.80 | 72,980 | +0.00(+0.00%) |
Jan 22, 2020 | 12.76 | 12.81 | 12.71 | 12.80 | 77,668 | +0.09(+0.71%) |
Jan 21, 2020 | 12.68 | 12.72 | 12.65 | 12.71 | 88,134 | +0.08(+0.60%) |
Jan 17, 2020 | 12.64 | 12.70 | 12.64 | 12.64 | 66,572 | -0.02(-0.16%) |
Jan 16, 2020 | 12.64 | 12.67 | 12.60 | 12.66 | 109,316 | +0.01(+0.06%) |
Jan 15, 2020 | 12.53 | 12.67 | 12.52 | 12.65 | 78,483 | +0.12(+1.00%) |
Jan 14, 2020 | 12.49 | 12.53 | 12.49 | 12.53 | 78,189 | +0.03(+0.22%) |
Jan 13, 2020 | 12.48 | 12.53 | 12.46 | 12.50 | 106,165 | +0.01(+0.11%) |
Jan 10, 2020 | 12.51 | 12.51 | 12.46 | 12.48 | 88,618 | -0.02(-0.17%) |
Jan 09, 2020 | 12.54 | 12.54 | 12.44 | 12.51 | 171,284 | +0.05(+0.39%) |
Jan 08, 2020 | 12.37 | 12.46 | 12.36 | 12.46 | 95,131 | +0.06(+0.50%) |
Jan 07, 2020 | 12.44 | 12.44 | 12.34 | 12.39 | 70,592 | -0.04(-0.33%) |
Jan 06, 2020 | 12.41 | 12.44 | 12.33 | 12.44 | 70,126 | +0.03(+0.28%) |
Jan 03, 2020 | 12.53 | 12.53 | 12.32 | 12.40 | 86,169 | -0.11(-0.89%) |
Jan 02, 2020 | 12.49 | 12.55 | 12.46 | 12.51 | 161,902 | +0.03(+0.22%) |
Dec 31, 2019 | 12.33 | 12.49 | 12.33 | 12.48 | 119,599 | +0.11(+0.90%) |
Dec 30, 2019 | 12.45 | 12.49 | 12.35 | 12.37 | 98,630 | -0.05(-0.36%) |
Dec 27, 2019 | 12.39 | 12.45 | 12.29 | 12.42 | 83,719 | +0.01(+0.07%) |
Dec 26, 2019 | 12.35 | 12.56 | 12.35 | 12.41 | 82,104 | +0.08(+0.62%) |
Dec 24, 2019 | 12.37 | 12.44 | 12.27 | 12.33 | 64,037 | -0.06(-0.45%) |
Dec 23, 2019 | 12.33 | 12.42 | 12.27 | 12.39 | 113,114 | +0.03(+0.22%) |
Dec 20, 2019 | 12.22 | 12.38 | 12.22 | 12.36 | 108,950 | +0.12(+1.02%) |
Dec 19, 2019 | 12.16 | 12.27 | 12.14 | 12.24 | 140,659 | +0.08(+0.68%) |
Dec 18, 2019 | 12.14 | 12.15 | 12.09 | 12.15 | 90,310 | +0.03(+0.28%) |
Dec 17, 2019 | 12.03 | 12.18 | 12.00 | 12.12 | 122,444 | +0.11(+0.92%) |
Dec 16, 2019 | 11.99 | 12.02 | 11.98 | 12.01 | 94,146 | +0.03(+0.29%) |
Dec 13, 2019 | 11.98 | 12.01 | 11.90 | 11.98 | 113,152 | +0.02(+0.17%) |
Dec 12, 2019 | 11.92 | 12.00 | 11.89 | 11.95 | 98,732 | +0.01(+0.06%) |
Dec 11, 2019 | 11.92 | 11.95 | 11.83 | 11.95 | 104,262 | +0.08(+0.65%) |
Dec 10, 2019 | 11.88 | 11.93 | 11.83 | 11.87 | 101,844 | -0.01(-0.06%) |
Dec 09, 2019 | 11.84 | 11.95 | 11.82 | 11.88 | 123,708 | +0.09(+0.75%) |
Dec 06, 2019 | 11.84 | 11.85 | 11.64 | 11.79 | 100,148 | +0.00(+0.00%) |
Dec 05, 2019 | 11.67 | 11.86 | 11.67 | 11.79 | 153,844 | +0.12(+1.06%) |
Dec 04, 2019 | 11.56 | 11.67 | 11.54 | 11.67 | 79,571 | +0.11(+0.95%) |
Dec 03, 2019 | 11.56 | 11.60 | 11.49 | 11.56 | 101,006 | -0.05(-0.47%) |
Dec 02, 2019 | 11.64 | 11.66 | 11.54 | 11.61 | 135,572 | -0.03(-0.24%) |
Nov 29, 2019 | 11.54 | 11.64 | 11.54 | 11.64 | 53,723 | +0.04(+0.35%) |
Nov 27, 2019 | 11.61 | 11.62 | 11.54 | 11.60 | 65,986 | -0.03(-0.24%) |
Nov 26, 2019 | 11.51 | 11.64 | 11.51 | 11.62 | 198,587 | +0.12(+1.01%) |
Nov 25, 2019 | 11.53 | 11.58 | 11.48 | 11.51 | 133,246 | -0.02(-0.18%) |
Nov 22, 2019 | 11.49 | 11.56 | 11.48 | 11.53 | 80,585 | +0.04(+0.36%) |
Nov 21, 2019 | 11.43 | 11.52 | 11.37 | 11.49 | 120,343 | +0.03(+0.24%) |
Nov 20, 2019 | 11.47 | 11.50 | 11.40 | 11.46 | 104,834 | +0.01(+0.06%) |
Nov 19, 2019 | 11.52 | 11.52 | 11.45 | 11.45 | 125,794 | -0.07(-0.59%) |
Nov 18, 2019 | 11.47 | 11.56 | 11.47 | 11.52 | 141,350 | +0.06(+0.54%) |
Nov 15, 2019 | 11.58 | 11.58 | 11.46 | 11.46 | 141,463 | -0.08(-0.71%) |
Nov 14, 2019 | 11.47 | 11.57 | 11.47 | 11.54 | 186,912 | +0.03(+0.24%) |
Nov 13, 2019 | 11.48 | 11.56 | 11.47 | 11.51 | 112,040 | +0.05(+0.42%) |
Nov 12, 2019 | 11.54 | 11.54 | 11.27 | 11.47 | 303,702 | -0.09(-0.77%) |
Nov 11, 2019 | 11.69 | 11.75 | 11.52 | 11.56 | 210,615 | -0.13(-1.11%) |
Nov 08, 2019 | 11.75 | 11.81 | 11.66 | 11.68 | 152,120 | -0.07(-0.60%) |
Nov 07, 2019 | 11.93 | 12.03 | 11.76 | 11.76 | 187,115 | -0.20(-1.71%) |
Nov 06, 2019 | 11.93 | 12.14 | 11.89 | 11.96 | 271,944 | -0.02(-0.17%) |
Nov 05, 2019 | 12.03 | 12.18 | 11.95 | 11.98 | 109,664 | -0.08(-0.68%) |
Nov 04, 2019 | 12.10 | 12.13 | 11.97 | 12.06 | 128,298 | +0.03(+0.28%) |
Nov 01, 2019 | 12.08 | 12.22 | 11.97 | 12.03 | 151,516 | -0.02(-0.17%) |
Oct 31, 2019 | 12.01 | 12.10 | 11.93 | 12.05 | 100,059 | +0.07(+0.63%) |
Oct 30, 2019 | 11.89 | 12.09 | 11.89 | 11.97 | 160,373 | +0.11(+0.92%) |
Oct 29, 2019 | 11.89 | 12.02 | 11.82 | 11.87 | 138,288 | -0.02(-0.17%) |
Oct 28, 2019 | 11.97 | 12.11 | 11.86 | 11.89 | 169,776 | -0.11(-0.91%) |
Oct 25, 2019 | 12.31 | 12.38 | 11.99 | 11.99 | 165,317 | -0.36(-2.92%) |
Oct 24, 2019 | 12.26 | 12.39 | 12.21 | 12.36 | 142,677 | +0.10(+0.78%) |
Oct 23, 2019 | 12.16 | 12.26 | 12.16 | 12.26 | 65,140 | +0.05(+0.45%) |
Oct 22, 2019 | 12.31 | 12.31 | 12.07 | 12.21 | 100,765 | -0.11(-0.88%) |
Oct 21, 2019 | 12.09 | 12.32 | 11.99 | 12.31 | 113,163 | +0.25(+2.03%) |
Oct 18, 2019 | 12.04 | 12.13 | 11.97 | 12.07 | 75,905 | -0.03(-0.28%) |
Oct 17, 2019 | 11.78 | 12.12 | 11.78 | 12.10 | 149,262 | +0.32(+2.72%) |
Oct 16, 2019 | 11.81 | 11.83 | 11.72 | 11.78 | 176,767 | -0.06(-0.52%) |
Oct 15, 2019 | 12.21 | 12.21 | 11.72 | 11.84 | 449,075 | -0.33(-2.74%) |
Oct 14, 2019 | 12.16 | 12.23 | 12.10 | 12.18 | 102,476 | -0.01(-0.06%) |
Oct 11, 2019 | 12.38 | 12.38 | 12.17 | 12.19 | 175,447 | -0.19(-1.54%) |
Oct 10, 2019 | 12.42 | 12.47 | 12.34 | 12.38 | 116,467 | -0.08(-0.67%) |
Oct 09, 2019 | 12.33 | 12.50 | 12.33 | 12.46 | 100,800 | +0.11(+0.88%) |
Oct 08, 2019 | 12.30 | 12.43 | 12.25 | 12.35 | 234,240 | +0.04(+0.33%) |
Oct 07, 2019 | 12.32 | 12.36 | 12.22 | 12.31 | 151,039 | -0.02(-0.17%) |
Oct 04, 2019 | 12.30 | 12.42 | 12.30 | 12.33 | 103,320 | +0.03(+0.22%) |
Oct 03, 2019 | 12.28 | 12.38 | 12.16 | 12.30 | 134,186 | -0.02(-0.16%) |
Oct 02, 2019 | 12.36 | 12.38 | 12.20 | 12.32 | 257,997 | +0.00(+0.00%) |
Oct 01, 2019 | 12.26 | 12.35 | 12.20 | 12.32 | 97,630 | +0.05(+0.44%) |
Sep 30, 2019 | 12.28 | 12.35 | 12.11 | 12.27 | 198,552 | -0.01(-0.06%) |
Sep 27, 2019 | 12.25 | 12.28 | 12.20 | 12.28 | 97,268 | +0.00(+0.00%) |
Sep 26, 2019 | 12.28 | 12.28 | 12.22 | 12.28 | 94,693 | -0.02(-0.17%) |
Sep 25, 2019 | 12.27 | 12.30 | 12.22 | 12.30 | 73,465 | +0.03(+0.28%) |
Sep 24, 2019 | 12.25 | 12.29 | 12.22 | 12.26 | 61,455 | +0.01(+0.11%) |
Sep 23, 2019 | 12.17 | 12.30 | 12.06 | 12.25 | 119,147 | +0.10(+0.84%) |
Sep 20, 2019 | 12.11 | 12.18 | 12.06 | 12.15 | 63,025 | +0.01(+0.11%) |
Sep 19, 2019 | 12.15 | 12.24 | 12.11 | 12.13 | 89,995 | -0.03(-0.28%) |
Sep 18, 2019 | 12.07 | 12.21 | 11.92 | 12.17 | 69,075 | +0.08(+0.67%) |
Sep 17, 2019 | 12.03 | 12.20 | 12.03 | 12.09 | 63,255 | +0.06(+0.51%) |
Sep 16, 2019 | 11.92 | 12.05 | 11.92 | 12.03 | 90,752 | +0.08(+0.68%) |
Sep 13, 2019 | 12.07 | 12.15 | 11.93 | 11.94 | 122,065 | -0.19(-1.56%) |
Sep 12, 2019 | 12.11 | 12.15 | 12.02 | 12.13 | 107,394 | +0.09(+0.77%) |
Sep 11, 2019 | 11.93 | 12.06 | 11.92 | 12.04 | 83,575 | +0.06(+0.51%) |
Sep 10, 2019 | 11.86 | 12.03 | 11.86 | 11.98 | 108,534 | +0.05(+0.40%) |
Sep 09, 2019 | 11.87 | 11.93 | 11.86 | 11.93 | 86,955 | +0.09(+0.74%) |
Sep 06, 2019 | 11.86 | 11.91 | 11.81 | 11.85 | 88,897 | +0.01(+0.06%) |
Sep 05, 2019 | 11.78 | 11.86 | 11.76 | 11.84 | 94,257 | +0.06(+0.52%) |
Sep 04, 2019 | 11.72 | 11.81 | 11.72 | 11.78 | 95,190 | +0.05(+0.46%) |
Sep 03, 2019 | 11.64 | 11.76 | 11.63 | 11.72 | 86,919 | +0.09(+0.75%) |
Aug 30, 2019 | 11.66 | 11.69 | 11.60 | 11.64 | 83,109 | -0.01(-0.12%) |
Aug 29, 2019 | 11.56 | 11.66 | 11.56 | 11.65 | 96,499 | +0.09(+0.76%) |
Aug 28, 2019 | 11.50 | 11.62 | 11.50 | 11.56 | 91,377 | +0.07(+0.64%) |
Aug 27, 2019 | 11.52 | 11.57 | 11.47 | 11.49 | 80,496 | -0.05(-0.47%) |
Aug 26, 2019 | 11.48 | 11.55 | 11.47 | 11.54 | 78,439 | +0.05(+0.47%) |
Aug 23, 2019 | 11.52 | 11.62 | 11.49 | 11.49 | 82,961 | -0.09(-0.81%) |
Aug 22, 2019 | 11.50 | 11.62 | 11.46 | 11.58 | 97,201 | +0.03(+0.23%) |
Aug 21, 2019 | 11.48 | 11.56 | 11.42 | 11.56 | 109,148 | +0.07(+0.65%) |
Aug 20, 2019 | 11.52 | 11.52 | 11.45 | 11.48 | 81,910 | -0.04(-0.35%) |
Aug 19, 2019 | 11.52 | 11.52 | 11.48 | 11.52 | 111,763 | +0.07(+0.59%) |
Aug 16, 2019 | 11.47 | 11.50 | 11.45 | 11.45 | 60,403 | +0.00(+0.00%) |
Aug 15, 2019 | 11.42 | 11.45 | 11.33 | 11.45 | 76,257 | +0.10(+0.89%) |
Aug 14, 2019 | 11.45 | 11.48 | 11.35 | 11.35 | 114,464 | -0.15(-1.29%) |
Aug 13, 2019 | 11.41 | 11.52 | 11.41 | 11.50 | 62,786 | +0.09(+0.83%) |
Aug 12, 2019 | 11.47 | 11.54 | 11.39 | 11.41 | 88,219 | -0.17(-1.46%) |
Aug 09, 2019 | 11.50 | 11.60 | 11.38 | 11.58 | 120,657 | +0.09(+0.75%) |
Aug 08, 2019 | 11.42 | 11.49 | 11.38 | 11.49 | 89,715 | +0.11(+1.00%) |
Aug 07, 2019 | 11.37 | 11.38 | 11.29 | 11.38 | 113,759 | -0.01(-0.12%) |
Aug 06, 2019 | 11.37 | 11.43 | 11.29 | 11.39 | 144,296 | +0.03(+0.24%) |
Aug 05, 2019 | 11.58 | 11.58 | 11.26 | 11.36 | 133,013 | -0.24(-2.08%) |
Aug 02, 2019 | 11.68 | 11.68 | 11.55 | 11.60 | 87,465 | -0.04(-0.35%) |
Aug 01, 2019 | 11.52 | 11.70 | 11.48 | 11.64 | 114,262 | +0.09(+0.75%) |
Jul 31, 2019 | 11.54 | 11.62 | 11.53 | 11.56 | 76,399 | +0.04(+0.35%) |
Jul 30, 2019 | 11.59 | 11.62 | 11.45 | 11.52 | 120,720 | -0.08(-0.69%) |
Jul 29, 2019 | 11.42 | 11.62 | 11.42 | 11.60 | 129,519 | +0.13(+1.11%) |
Jul 26, 2019 | 11.44 | 11.48 | 11.39 | 11.47 | 68,808 | +0.07(+0.59%) |
Jul 25, 2019 | 11.46 | 11.46 | 11.39 | 11.40 | 116,034 | -0.05(-0.47%) |
Jul 24, 2019 | 11.46 | 11.46 | 11.38 | 11.46 | 63,060 | +0.04(+0.35%) |
Jul 23, 2019 | 11.42 | 11.48 | 11.36 | 11.42 | 115,789 | -0.01(-0.06%) |
Jul 22, 2019 | 11.44 | 11.46 | 11.42 | 11.42 | 51,170 | -0.03(-0.23%) |
Jul 19, 2019 | 11.46 | 11.50 | 11.42 | 11.45 | 52,986 | -0.02(-0.18%) |
Jul 18, 2019 | 11.44 | 11.50 | 11.43 | 11.47 | 94,370 | -0.01(-0.06%) |
Jul 17, 2019 | 11.47 | 11.48 | 11.40 | 11.48 | 83,044 | +0.04(+0.35%) |
Jul 16, 2019 | 11.48 | 11.49 | 11.42 | 11.44 | 102,948 | -0.09(-0.81%) |
Jul 15, 2019 | 11.55 | 11.56 | 11.48 | 11.53 | 96,531 | +0.02(+0.17%) |
Jul 12, 2019 | 11.54 | 11.56 | 11.50 | 11.51 | 86,122 | +0.00(+0.00%) |
Jul 11, 2019 | 11.46 | 11.55 | 11.46 | 11.51 | 88,968 | +0.03(+0.29%) |
Jul 10, 2019 | 11.42 | 11.55 | 11.42 | 11.48 | 95,166 | +0.06(+0.51%) |
Jul 09, 2019 | 11.41 | 11.48 | 11.38 | 11.42 | 127,330 | +0.03(+0.23%) |
Jul 08, 2019 | 11.42 | 11.42 | 11.38 | 11.39 | 97,942 | -0.01(-0.12%) |
Jul 05, 2019 | 11.36 | 11.41 | 11.33 | 11.40 | 43,832 | +0.04(+0.35%) |
Jul 03, 2019 | 11.38 | 11.41 | 11.35 | 11.36 | 60,195 | -0.01(-0.06%) |
Jul 02, 2019 | 11.35 | 11.40 | 11.32 | 11.37 | 115,202 | +0.05(+0.47%) |
Jul 01, 2019 | 11.36 | 11.37 | 11.30 | 11.32 | 104,670 | +0.02(+0.18%) |
Jun 28, 2019 | 11.32 | 11.32 | 11.23 | 11.30 | 135,852 | +0.02(+0.18%) |
Jun 27, 2019 | 11.20 | 11.30 | 11.16 | 11.28 | 174,530 | +0.08(+0.71%) |
Jun 26, 2019 | 11.20 | 11.24 | 11.14 | 11.20 | 92,531 | +0.07(+0.60%) |
Jun 25, 2019 | 11.19 | 11.25 | 11.12 | 11.13 | 85,933 | -0.09(-0.77%) |
Jun 24, 2019 | 11.20 | 11.26 | 11.14 | 11.22 | 131,625 | +0.03(+0.24%) |
Jun 21, 2019 | 11.16 | 11.23 | 11.14 | 11.19 | 111,233 | +0.01(+0.12%) |
Jun 20, 2019 | 11.20 | 11.29 | 11.18 | 11.18 | 112,554 | -0.03(-0.24%) |
Jun 19, 2019 | 11.18 | 11.29 | 11.18 | 11.20 | 87,584 | -0.01(-0.12%) |
Jun 18, 2019 | 11.28 | 11.28 | 11.18 | 11.22 | 102,692 | +0.02(+0.18%) |
Jun 17, 2019 | 11.22 | 11.26 | 11.19 | 11.20 | 88,475 | -0.01(-0.12%) |
Jun 14, 2019 | 11.16 | 11.21 | 11.14 | 11.21 | 48,636 | +0.03(+0.30%) |
Jun 13, 2019 | 11.09 | 11.18 | 11.07 | 11.18 | 159,032 | +0.05(+0.48%) |
Jun 12, 2019 | 11.14 | 11.20 | 11.08 | 11.12 | 98,056 | -0.02(-0.19%) |
Jun 11, 2019 | 11.19 | 11.23 | 11.13 | 11.15 | 102,584 | -0.06(-0.53%) |
Jun 10, 2019 | 11.23 | 11.23 | 11.17 | 11.21 | 75,634 | -0.03(-0.29%) |
Jun 07, 2019 | 11.21 | 11.26 | 11.19 | 11.24 | 100,708 | +0.03(+0.24%) |
Jun 06, 2019 | 11.17 | 11.24 | 11.17 | 11.21 | 91,661 | +0.01(+0.12%) |
Jun 05, 2019 | 11.08 | 11.20 | 11.08 | 11.20 | 113,471 | +0.14(+1.26%) |
Jun 04, 2019 | 10.98 | 11.08 | 10.94 | 11.06 | 90,379 | +0.09(+0.78%) |