Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.940 | 10.23 | 9.830 | 10.16 | 82,000 | +0.18(+1.80%) |
May 28, 2020 | 10.00 | 10.09 | 9.870 | 9.980 | 108,478 | -0.02(-0.20%) |
May 27, 2020 | 10.00 | 10.04 | 9.790 | 10.00 | 97,048 | +0.02(+0.20%) |
May 26, 2020 | 10.22 | 10.22 | 9.920 | 9.980 | 118,296 | -0.02(-0.20%) |
May 22, 2020 | 9.820 | 10.00 | 9.710 | 10.00 | 32,300 | +0.19(+1.94%) |
May 21, 2020 | 9.920 | 10.02 | 9.650 | 9.810 | 48,715 | -0.15(-1.51%) |
May 20, 2020 | 9.840 | 10.07 | 9.770 | 9.960 | 55,946 | +0.24(+2.47%) |
May 19, 2020 | 9.810 | 9.920 | 9.680 | 9.720 | 55,152 | -0.17(-1.72%) |
May 18, 2020 | 10.00 | 10.36 | 9.780 | 9.890 | 159,313 | +0.13(+1.33%) |
May 15, 2020 | 9.730 | 9.810 | 9.460 | 9.760 | 44,500 | +0.07(+0.72%) |
May 14, 2020 | 9.500 | 9.720 | 9.070 | 9.690 | 79,643 | +0.01(+0.10%) |
May 13, 2020 | 9.750 | 9.920 | 9.530 | 9.680 | 102,842 | -0.10(-1.02%) |
May 12, 2020 | 9.600 | 9.860 | 9.500 | 9.780 | 91,903 | +0.17(+1.77%) |
May 11, 2020 | 9.920 | 9.940 | 9.610 | 9.610 | 93,188 | -0.43(-4.28%) |
May 08, 2020 | 10.18 | 10.20 | 9.870 | 10.04 | 103,600 | +0.00(+0.00%) |
May 07, 2020 | 10.07 | 10.17 | 9.940 | 10.04 | 62,630 | +0.11(+1.11%) |
May 06, 2020 | 10.07 | 10.24 | 9.850 | 9.930 | 57,430 | -0.16(-1.59%) |
May 05, 2020 | 10.01 | 10.49 | 9.949 | 10.09 | 320,644 | +0.26(+2.64%) |
May 04, 2020 | 9.810 | 9.980 | 9.560 | 9.830 | 64,037 | -0.01(-0.10%) |
May 01, 2020 | 10.04 | 10.13 | 9.560 | 9.840 | 89,700 | -0.43(-4.19%) |
Apr 30, 2020 | 10.28 | 10.50 | 10.08 | 10.27 | 128,885 | -0.22(-2.10%) |
Apr 29, 2020 | 10.32 | 10.90 | 10.30 | 10.49 | 159,167 | +0.39(+3.86%) |
Apr 28, 2020 | 10.07 | 10.20 | 9.890 | 10.10 | 564,466 | +0.22(+2.23%) |
Apr 27, 2020 | 9.990 | 10.22 | 9.610 | 9.880 | 51,552 | +0.33(+3.46%) |
Apr 24, 2020 | 9.840 | 9.915 | 9.520 | 9.550 | 71,900 | -0.24(-2.45%) |
Apr 23, 2020 | 10.31 | 10.42 | 9.740 | 9.790 | 75,099 | -0.52(-5.04%) |
Apr 22, 2020 | 10.26 | 10.42 | 10.14 | 10.31 | 74,591 | +0.12(+1.18%) |
Apr 21, 2020 | 9.930 | 10.23 | 9.911 | 10.19 | 70,267 | -0.04(-0.39%) |
Apr 20, 2020 | 9.900 | 10.29 | 9.830 | 10.23 | 108,391 | +0.14(+1.39%) |
Apr 17, 2020 | 10.28 | 10.42 | 10.09 | 10.09 | 86,500 | +0.00(+0.00%) |
Apr 16, 2020 | 10.08 | 10.23 | 9.700 | 10.09 | 67,924 | +0.04(+0.40%) |
Apr 15, 2020 | 9.890 | 10.30 | 9.700 | 10.05 | 51,197 | -0.12(-1.18%) |
Apr 14, 2020 | 10.36 | 10.61 | 10.09 | 10.17 | 57,400 | +0.02(+0.20%) |
Apr 13, 2020 | 10.17 | 10.39 | 9.970 | 10.15 | 60,253 | -0.10(-0.98%) |
Apr 09, 2020 | 10.44 | 10.49 | 10.01 | 10.25 | 100,100 | +0.20(+1.99%) |
Apr 08, 2020 | 9.590 | 10.25 | 9.390 | 10.05 | 81,632 | +0.92(+10.08%) |
Apr 07, 2020 | 9.500 | 10.31 | 9.100 | 9.130 | 95,863 | -0.20(-2.14%) |
Apr 06, 2020 | 8.600 | 9.400 | 8.600 | 9.330 | 77,597 | +1.00(+12.00%) |
Apr 03, 2020 | 8.790 | 8.840 | 8.120 | 8.330 | 100,700 | -0.64(-7.13%) |
Apr 02, 2020 | 9.510 | 9.964 | 8.580 | 8.970 | 111,795 | -0.61(-6.37%) |
Apr 01, 2020 | 10.74 | 10.83 | 9.570 | 9.580 | 131,451 | -1.57(-14.08%) |
Mar 31, 2020 | 10.47 | 11.16 | 10.11 | 11.15 | 156,382 | +0.70(+6.70%) |
Mar 30, 2020 | 9.750 | 10.45 | 9.750 | 10.45 | 60,832 | +0.71(+7.29%) |
Mar 27, 2020 | 9.740 | 10.21 | 9.480 | 9.740 | 44,900 | -0.32(-3.18%) |
Mar 26, 2020 | 9.740 | 10.58 | 9.470 | 10.06 | 66,556 | +0.30(+3.07%) |
Mar 25, 2020 | 9.110 | 10.14 | 9.020 | 9.760 | 54,889 | +0.59(+6.43%) |
Mar 24, 2020 | 9.660 | 9.726 | 8.620 | 9.170 | 108,009 | -0.12(-1.29%) |
Mar 23, 2020 | 9.010 | 9.380 | 8.310 | 9.290 | 82,702 | +0.09(+0.98%) |
Mar 20, 2020 | 9.400 | 10.27 | 8.870 | 9.200 | 281,800 | -0.08(-0.86%) |
Mar 19, 2020 | 7.180 | 9.745 | 7.180 | 9.280 | 149,221 | +1.35(+17.02%) |
Mar 18, 2020 | 8.960 | 9.050 | 7.480 | 7.930 | 219,100 | -1.40(-15.01%) |
Mar 17, 2020 | 8.690 | 10.02 | 8.305 | 9.330 | 106,982 | +0.73(+8.49%) |
Mar 16, 2020 | 9.530 | 9.530 | 8.410 | 8.600 | 194,370 | -1.79(-17.23%) |
Mar 13, 2020 | 10.52 | 10.74 | 10.16 | 10.39 | 144,700 | +0.22(+2.16%) |
Mar 12, 2020 | 11.01 | 11.21 | 10.11 | 10.17 | 132,982 | -1.29(-11.26%) |
Mar 11, 2020 | 11.88 | 12.04 | 11.30 | 11.46 | 83,497 | -0.60(-4.98%) |
Mar 10, 2020 | 12.64 | 12.66 | 11.71 | 12.06 | 80,703 | -0.13(-1.07%) |
Mar 09, 2020 | 12.12 | 12.27 | 11.67 | 12.19 | 77,812 | -0.40(-3.18%) |
Mar 06, 2020 | 12.29 | 12.63 | 12.18 | 12.59 | 61,600 | +0.07(+0.56%) |
Mar 05, 2020 | 12.73 | 12.76 | 12.31 | 12.52 | 61,653 | -0.23(-1.80%) |
Mar 04, 2020 | 12.42 | 12.78 | 12.25 | 12.75 | 47,180 | +0.47(+3.83%) |
Mar 03, 2020 | 12.40 | 12.58 | 12.19 | 12.28 | 73,086 | -0.14(-1.13%) |
Mar 02, 2020 | 12.39 | 12.55 | 12.13 | 12.42 | 58,240 | +0.05(+0.40%) |
Feb 28, 2020 | 12.12 | 12.40 | 11.88 | 12.37 | 78,200 | +0.00(+0.00%) |
Feb 27, 2020 | 12.96 | 12.99 | 12.37 | 12.37 | 83,865 | -0.70(-5.36%) |
Feb 26, 2020 | 13.08 | 13.42 | 13.06 | 13.07 | 77,756 | -0.03(-0.23%) |
Feb 25, 2020 | 13.42 | 13.42 | 12.89 | 13.10 | 93,011 | -0.37(-2.71%) |
Feb 24, 2020 | 13.61 | 13.62 | 13.38 | 13.46 | 45,295 | -0.29(-2.14%) |
Feb 21, 2020 | 13.69 | 13.83 | 13.51 | 13.76 | 118,500 | +0.14(+1.03%) |
Feb 20, 2020 | 13.52 | 13.65 | 13.31 | 13.62 | 152,727 | +0.09(+0.67%) |
Feb 19, 2020 | 13.42 | 13.57 | 13.40 | 13.53 | 62,758 | +0.11(+0.82%) |
Feb 18, 2020 | 13.52 | 13.58 | 13.31 | 13.42 | 66,940 | +0.02(+0.15%) |
Feb 14, 2020 | 13.51 | 13.59 | 13.24 | 13.40 | 30,300 | -0.11(-0.81%) |
Feb 13, 2020 | 13.48 | 13.54 | 13.34 | 13.51 | 62,479 | +0.01(+0.07%) |
Feb 12, 2020 | 13.63 | 13.63 | 13.42 | 13.50 | 205,749 | +0.00(+0.00%) |
Feb 11, 2020 | 13.43 | 13.55 | 13.41 | 13.50 | 46,666 | +0.02(+0.15%) |
Feb 10, 2020 | 13.52 | 13.57 | 13.38 | 13.48 | 67,553 | +0.12(+0.90%) |
Feb 07, 2020 | 13.26 | 13.40 | 13.02 | 13.36 | 55,100 | +0.10(+0.75%) |
Feb 06, 2020 | 13.39 | 13.42 | 13.19 | 13.26 | 43,982 | -0.12(-0.90%) |
Feb 05, 2020 | 13.45 | 13.45 | 13.24 | 13.38 | 59,280 | +0.03(+0.22%) |
Feb 04, 2020 | 13.32 | 13.46 | 13.27 | 13.35 | 104,682 | +0.11(+0.83%) |
Feb 03, 2020 | 12.98 | 13.28 | 12.98 | 13.24 | 103,433 | +0.25(+1.92%) |
Jan 31, 2020 | 13.40 | 13.40 | 12.94 | 12.99 | 57,300 | -0.38(-2.84%) |
Jan 30, 2020 | 13.34 | 13.42 | 13.30 | 13.37 | 183,182 | +0.07(+0.53%) |
Jan 29, 2020 | 12.98 | 13.32 | 12.98 | 13.30 | 158,137 | +0.28(+2.15%) |
Jan 28, 2020 | 13.00 | 13.05 | 12.95 | 13.02 | 155,846 | +0.07(+0.54%) |
Jan 27, 2020 | 12.95 | 13.08 | 12.95 | 12.95 | 93,954 | -0.01(-0.08%) |
Jan 24, 2020 | 12.81 | 13.05 | 12.79 | 12.96 | 325,400 | +0.15(+1.17%) |
Jan 23, 2020 | 12.80 | 12.87 | 12.75 | 12.81 | 59,564 | +0.06(+0.47%) |
Jan 22, 2020 | 12.70 | 12.76 | 12.60 | 12.75 | 86,199 | +0.10(+0.79%) |
Jan 21, 2020 | 12.52 | 12.70 | 12.50 | 12.65 | 112,441 | +0.06(+0.48%) |
Jan 17, 2020 | 12.70 | 12.70 | 12.55 | 12.59 | 46,800 | +0.00(+0.00%) |
Jan 16, 2020 | 12.44 | 12.65 | 12.44 | 12.59 | 58,193 | +0.14(+1.12%) |
Jan 15, 2020 | 12.35 | 12.59 | 12.35 | 12.45 | 48,191 | +0.03(+0.24%) |
Jan 14, 2020 | 12.55 | 12.60 | 12.40 | 12.42 | 30,613 | -0.07(-0.56%) |
Jan 13, 2020 | 12.43 | 12.50 | 12.33 | 12.49 | 50,934 | +0.12(+0.97%) |
Jan 10, 2020 | 12.54 | 12.58 | 12.28 | 12.37 | 44,000 | -0.21(-1.67%) |
Jan 09, 2020 | 12.53 | 12.62 | 12.50 | 12.58 | 55,784 | +0.02(+0.16%) |
Jan 08, 2020 | 12.35 | 12.63 | 12.24 | 12.56 | 67,047 | +0.21(+1.70%) |
Jan 07, 2020 | 12.42 | 12.45 | 12.22 | 12.35 | 286,800 | -0.14(-1.12%) |
Jan 06, 2020 | 12.46 | 12.68 | 12.45 | 12.49 | 25,024 | -0.02(-0.16%) |
Jan 03, 2020 | 12.55 | 12.71 | 12.46 | 12.51 | 25,200 | -0.15(-1.18%) |
Jan 02, 2020 | 12.70 | 12.70 | 12.49 | 12.66 | 16,052 | +0.07(+0.56%) |
Dec 31, 2019 | 12.58 | 12.68 | 12.45 | 12.59 | 60,600 | -0.08(-0.63%) |
Dec 30, 2019 | 12.75 | 12.81 | 12.67 | 12.67 | 25,990 | -0.11(-0.86%) |
Dec 27, 2019 | 12.60 | 12.85 | 12.60 | 12.78 | 30,700 | +0.00(+0.00%) |
Dec 26, 2019 | 12.76 | 12.80 | 12.70 | 12.78 | 12,765 | +0.01(+0.08%) |
Dec 24, 2019 | 12.68 | 12.79 | 12.68 | 12.77 | 2,600 | +0.10(+0.79%) |
Dec 23, 2019 | 12.58 | 12.72 | 12.41 | 12.67 | 25,591 | +0.08(+0.64%) |
Dec 20, 2019 | 12.75 | 12.80 | 12.54 | 12.59 | 73,100 | -0.14(-1.10%) |
Dec 19, 2019 | 12.74 | 12.80 | 12.71 | 12.73 | 45,871 | +0.09(+0.71%) |
Dec 18, 2019 | 12.75 | 12.75 | 12.54 | 12.64 | 35,564 | -0.05(-0.39%) |
Dec 17, 2019 | 12.67 | 12.82 | 12.62 | 12.69 | 27,584 | -0.01(-0.08%) |
Dec 16, 2019 | 12.77 | 12.82 | 12.64 | 12.70 | 31,913 | +0.03(+0.24%) |
Dec 13, 2019 | 12.60 | 12.75 | 12.56 | 12.67 | 24,400 | +0.07(+0.56%) |
Dec 12, 2019 | 12.70 | 12.88 | 12.59 | 12.60 | 35,372 | -0.11(-0.87%) |
Dec 11, 2019 | 12.73 | 12.75 | 12.47 | 12.71 | 29,685 | +0.06(+0.47%) |
Dec 10, 2019 | 12.71 | 12.71 | 12.43 | 12.65 | 36,894 | -0.01(-0.08%) |
Dec 09, 2019 | 12.70 | 12.74 | 12.65 | 12.66 | 50,870 | +0.09(+0.72%) |
Dec 06, 2019 | 12.32 | 12.67 | 12.17 | 12.57 | 83,700 | +0.25(+2.03%) |
Dec 05, 2019 | 12.29 | 12.44 | 12.18 | 12.32 | 19,722 | +0.09(+0.74%) |
Dec 04, 2019 | 12.20 | 12.25 | 11.90 | 12.23 | 45,157 | +0.13(+1.07%) |
Dec 03, 2019 | 12.20 | 12.24 | 12.05 | 12.10 | 16,016 | -0.15(-1.22%) |
Dec 02, 2019 | 12.50 | 12.50 | 12.21 | 12.25 | 25,973 | -0.17(-1.37%) |
Nov 29, 2019 | 12.32 | 12.42 | 12.32 | 12.42 | 11,900 | +0.03(+0.24%) |
Nov 27, 2019 | 12.44 | 12.44 | 12.33 | 12.39 | 23,600 | +0.03(+0.24%) |
Nov 26, 2019 | 12.44 | 12.44 | 12.17 | 12.36 | 36,463 | -0.02(-0.16%) |
Nov 25, 2019 | 12.33 | 12.46 | 12.25 | 12.38 | 64,701 | +0.09(+0.73%) |
Nov 22, 2019 | 12.24 | 12.45 | 12.10 | 12.29 | 88,100 | +0.01(+0.08%) |
Nov 21, 2019 | 12.14 | 12.34 | 11.90 | 12.28 | 52,253 | +0.21(+1.74%) |
Nov 20, 2019 | 11.79 | 12.20 | 11.79 | 12.07 | 83,863 | +0.21(+1.77%) |
Nov 19, 2019 | 11.65 | 12.20 | 11.65 | 11.86 | 40,257 | +0.24(+2.07%) |
Nov 18, 2019 | 11.89 | 11.97 | 11.53 | 11.62 | 42,145 | -0.34(-2.84%) |
Nov 15, 2019 | 12.12 | 12.15 | 11.94 | 11.96 | 50,600 | -0.08(-0.66%) |
Nov 14, 2019 | 11.74 | 12.23 | 11.71 | 12.04 | 57,209 | +0.31(+2.64%) |
Nov 13, 2019 | 11.53 | 11.80 | 11.53 | 11.73 | 15,203 | +0.10(+0.86%) |
Nov 12, 2019 | 11.64 | 11.80 | 11.53 | 11.63 | 27,242 | +0.12(+1.04%) |
Nov 11, 2019 | 11.46 | 11.56 | 11.21 | 11.51 | 16,314 | +0.05(+0.44%) |
Nov 08, 2019 | 11.59 | 11.62 | 11.41 | 11.46 | 27,100 | +0.05(+0.44%) |
Nov 07, 2019 | 11.49 | 11.64 | 11.25 | 11.41 | 18,305 | -0.02(-0.17%) |
Nov 06, 2019 | 11.83 | 11.83 | 11.40 | 11.43 | 54,031 | -0.34(-2.89%) |
Nov 05, 2019 | 11.62 | 11.80 | 11.57 | 11.77 | 48,443 | +0.14(+1.20%) |
Nov 04, 2019 | 11.65 | 11.66 | 11.51 | 11.63 | 34,469 | +0.13(+1.13%) |
Nov 01, 2019 | 11.21 | 11.58 | 11.21 | 11.50 | 57,200 | +0.32(+2.86%) |
Oct 31, 2019 | 11.22 | 11.28 | 11.12 | 11.18 | 58,349 | -0.04(-0.36%) |
Oct 30, 2019 | 11.10 | 11.28 | 11.10 | 11.22 | 17,372 | +0.12(+1.08%) |
Oct 29, 2019 | 11.14 | 11.14 | 11.06 | 11.10 | 12,540 | -0.04(-0.36%) |
Oct 28, 2019 | 10.91 | 11.27 | 10.91 | 11.14 | 21,956 | +0.30(+2.77%) |
Oct 25, 2019 | 10.85 | 10.97 | 10.76 | 10.84 | 11,800 | +0.03(+0.28%) |
Oct 24, 2019 | 10.80 | 10.91 | 10.76 | 10.81 | 9,921 | +0.05(+0.46%) |
Oct 23, 2019 | 10.78 | 10.94 | 10.75 | 10.76 | 29,577 | -0.01(-0.09%) |
Oct 22, 2019 | 11.29 | 11.29 | 10.76 | 10.77 | 25,905 | -0.46(-4.10%) |
Oct 21, 2019 | 11.18 | 11.25 | 11.03 | 11.23 | 41,378 | +0.13(+1.17%) |
Oct 18, 2019 | 11.03 | 11.25 | 11.03 | 11.10 | 44,800 | -0.01(-0.09%) |
Oct 17, 2019 | 10.93 | 11.12 | 10.93 | 11.11 | 39,584 | +0.21(+1.93%) |
Oct 16, 2019 | 10.98 | 11.05 | 10.85 | 10.90 | 30,514 | +0.01(+0.09%) |
Oct 15, 2019 | 10.92 | 10.98 | 10.82 | 10.89 | 12,925 | +0.00(+0.00%) |
Oct 14, 2019 | 10.84 | 11.00 | 10.74 | 10.89 | 14,940 | -0.01(-0.09%) |
Oct 11, 2019 | 11.03 | 11.03 | 10.86 | 10.90 | 37,700 | +0.01(+0.09%) |
Oct 10, 2019 | 10.54 | 11.03 | 10.54 | 10.89 | 31,832 | +0.43(+4.11%) |
Oct 09, 2019 | 10.57 | 10.57 | 10.46 | 10.46 | 6,076 | -0.03(-0.29%) |
Oct 08, 2019 | 10.46 | 10.61 | 10.45 | 10.49 | 13,198 | -0.04(-0.38%) |
Oct 07, 2019 | 10.51 | 10.64 | 10.45 | 10.53 | 11,824 | +0.01(+0.10%) |
Oct 04, 2019 | 10.41 | 10.54 | 10.38 | 10.52 | 12,000 | +0.17(+1.64%) |
Oct 03, 2019 | 10.13 | 10.47 | 10.13 | 10.35 | 51,027 | +0.14(+1.37%) |
Oct 02, 2019 | 10.52 | 10.56 | 10.20 | 10.21 | 34,945 | -0.27(-2.58%) |
Oct 01, 2019 | 10.36 | 10.73 | 10.28 | 10.48 | 39,625 | +0.20(+1.95%) |
Sep 30, 2019 | 10.37 | 10.52 | 10.18 | 10.28 | 39,476 | -0.07(-0.68%) |
Sep 27, 2019 | 10.59 | 10.66 | 10.23 | 10.35 | 18,400 | -0.14(-1.33%) |
Sep 26, 2019 | 10.50 | 10.61 | 10.31 | 10.49 | 42,611 | +0.04(+0.38%) |
Sep 25, 2019 | 10.83 | 10.87 | 10.25 | 10.45 | 59,836 | -0.30(-2.79%) |
Sep 24, 2019 | 10.97 | 11.12 | 10.66 | 10.75 | 22,662 | -0.15(-1.38%) |
Sep 23, 2019 | 10.91 | 11.02 | 10.79 | 10.90 | 21,923 | -0.02(-0.18%) |
Sep 20, 2019 | 10.42 | 11.00 | 10.24 | 10.92 | 136,900 | +0.48(+4.60%) |
Sep 19, 2019 | 11.04 | 11.11 | 10.33 | 10.44 | 48,251 | -0.52(-4.74%) |
Sep 18, 2019 | 11.02 | 11.02 | 10.72 | 10.96 | 28,177 | +0.00(+0.00%) |
Sep 17, 2019 | 10.95 | 11.08 | 10.71 | 10.96 | 28,041 | -0.07(-0.63%) |
Sep 16, 2019 | 11.19 | 11.22 | 10.68 | 11.03 | 36,498 | -0.17(-1.52%) |
Sep 13, 2019 | 11.09 | 11.45 | 10.97 | 11.20 | 68,700 | +0.18(+1.63%) |
Sep 12, 2019 | 11.10 | 11.10 | 10.88 | 11.02 | 27,924 | -0.04(-0.36%) |
Sep 11, 2019 | 10.90 | 11.08 | 10.53 | 11.06 | 33,325 | +0.22(+2.03%) |
Sep 10, 2019 | 10.67 | 10.88 | 10.49 | 10.84 | 17,982 | +0.20(+1.88%) |
Sep 09, 2019 | 10.54 | 10.76 | 10.51 | 10.64 | 18,146 | +0.11(+1.04%) |
Sep 06, 2019 | 10.75 | 10.75 | 10.52 | 10.53 | 9,300 | -0.14(-1.31%) |
Sep 05, 2019 | 10.92 | 10.94 | 10.30 | 10.67 | 17,017 | -0.13(-1.20%) |
Sep 04, 2019 | 10.84 | 10.86 | 10.68 | 10.80 | 7,429 | +0.09(+0.84%) |
Sep 03, 2019 | 10.85 | 10.98 | 10.71 | 10.71 | 12,377 | -0.14(-1.29%) |
Aug 30, 2019 | 10.64 | 10.89 | 10.57 | 10.85 | 82,100 | +0.30(+2.84%) |
Aug 29, 2019 | 10.24 | 10.70 | 10.24 | 10.55 | 34,813 | +0.31(+3.03%) |
Aug 28, 2019 | 9.991 | 10.25 | 9.991 | 10.24 | 26,222 | +0.25(+2.50%) |
Aug 27, 2019 | 10.21 | 10.21 | 9.760 | 9.990 | 15,594 | -0.16(-1.58%) |
Aug 26, 2019 | 10.10 | 10.27 | 10.06 | 10.15 | 7,378 | +0.15(+1.50%) |
Aug 23, 2019 | 10.50 | 10.58 | 10.00 | 10.00 | 16,500 | -0.43(-4.12%) |
Aug 22, 2019 | 10.32 | 10.59 | 10.22 | 10.43 | 18,655 | +0.22(+2.15%) |
Aug 21, 2019 | 10.35 | 10.35 | 10.21 | 10.21 | 13,518 | -0.03(-0.29%) |
Aug 20, 2019 | 10.14 | 10.26 | 10.14 | 10.24 | 5,072 | +0.08(+0.79%) |
Aug 19, 2019 | 10.16 | 10.23 | 10.10 | 10.16 | 14,188 | +0.01(+0.10%) |
Aug 16, 2019 | 10.09 | 10.22 | 10.08 | 10.15 | 11,600 | +0.09(+0.89%) |
Aug 15, 2019 | 10.12 | 10.17 | 10.02 | 10.06 | 5,409 | -0.05(-0.49%) |
Aug 14, 2019 | 10.62 | 10.62 | 10.11 | 10.11 | 12,907 | -0.62(-5.78%) |
Aug 13, 2019 | 10.43 | 10.73 | 10.31 | 10.73 | 6,946 | +0.26(+2.48%) |
Aug 12, 2019 | 10.70 | 10.74 | 10.47 | 10.47 | 6,185 | -0.18(-1.69%) |
Aug 09, 2019 | 10.86 | 10.87 | 10.64 | 10.65 | 10,900 | -0.09(-0.84%) |
Aug 08, 2019 | 10.74 | 10.93 | 10.70 | 10.74 | 16,147 | +0.11(+1.03%) |
Aug 07, 2019 | 10.54 | 10.97 | 10.54 | 10.63 | 13,553 | -0.08(-0.75%) |
Aug 06, 2019 | 10.76 | 10.86 | 10.57 | 10.71 | 36,864 | -0.09(-0.83%) |
Aug 05, 2019 | 10.77 | 10.84 | 10.71 | 10.80 | 49,437 | -0.06(-0.55%) |
Aug 02, 2019 | 10.67 | 10.98 | 10.67 | 10.86 | 31,300 | +0.12(+1.12%) |
Aug 01, 2019 | 10.94 | 11.07 | 10.74 | 10.74 | 20,972 | -0.13(-1.20%) |
Jul 31, 2019 | 10.96 | 11.09 | 10.84 | 10.87 | 34,855 | -0.13(-1.18%) |
Jul 30, 2019 | 10.98 | 11.09 | 10.79 | 11.00 | 28,241 | -0.05(-0.45%) |
Jul 29, 2019 | 11.05 | 11.06 | 10.61 | 11.05 | 22,505 | +0.04(+0.41%) |
Jul 26, 2019 | 10.82 | 11.05 | 10.01 | 11.01 | 17,600 | +0.14(+1.24%) |
Jul 25, 2019 | 11.11 | 11.11 | 10.80 | 10.87 | 13,267 | -0.19(-1.72%) |
Jul 24, 2019 | 10.88 | 11.08 | 10.88 | 11.06 | 17,583 | +0.18(+1.65%) |
Jul 23, 2019 | 10.96 | 10.96 | 10.79 | 10.88 | 9,014 | -0.03(-0.27%) |
Jul 22, 2019 | 10.80 | 10.94 | 10.75 | 10.91 | 4,123 | +0.04(+0.37%) |
Jul 19, 2019 | 10.79 | 10.94 | 10.70 | 10.87 | 15,600 | +0.04(+0.37%) |
Jul 18, 2019 | 10.83 | 10.85 | 10.75 | 10.83 | 10,218 | -0.07(-0.64%) |
Jul 17, 2019 | 10.83 | 10.93 | 10.83 | 10.90 | 8,764 | +0.01(+0.09%) |
Jul 16, 2019 | 10.79 | 10.92 | 10.79 | 10.89 | 14,947 | +0.05(+0.46%) |
Jul 15, 2019 | 10.83 | 10.86 | 10.62 | 10.84 | 25,176 | -0.04(-0.37%) |
Jul 12, 2019 | 10.73 | 10.93 | 10.55 | 10.88 | 24,700 | +0.09(+0.83%) |
Jul 11, 2019 | 10.68 | 10.79 | 10.66 | 10.79 | 69,893 | +0.10(+0.94%) |
Jul 10, 2019 | 10.75 | 10.87 | 10.60 | 10.69 | 24,580 | +0.24(+2.30%) |
Jul 09, 2019 | 10.99 | 10.99 | 10.39 | 10.45 | 25,381 | -0.21(-1.97%) |
Jul 08, 2019 | 10.65 | 10.75 | 10.60 | 10.66 | 30,821 | +0.01(+0.09%) |
Jul 05, 2019 | 10.65 | 10.68 | 10.56 | 10.65 | 12,100 | -0.03(-0.28%) |
Jul 03, 2019 | 10.72 | 10.72 | 10.60 | 10.68 | 8,400 | -0.01(-0.09%) |
Jul 02, 2019 | 10.69 | 10.72 | 10.58 | 10.69 | 28,968 | +0.05(+0.47%) |
Jul 01, 2019 | 10.69 | 10.69 | 10.40 | 10.64 | 23,781 | +0.04(+0.38%) |
Jun 28, 2019 | 10.37 | 10.65 | 10.37 | 10.60 | 323,200 | +0.20(+1.92%) |
Jun 27, 2019 | 10.35 | 10.45 | 10.27 | 10.40 | 24,513 | +0.13(+1.27%) |
Jun 26, 2019 | 10.42 | 10.42 | 10.22 | 10.27 | 23,083 | +0.04(+0.39%) |
Jun 25, 2019 | 10.22 | 10.26 | 10.15 | 10.23 | 7,508 | +0.05(+0.49%) |
Jun 24, 2019 | 10.32 | 10.32 | 10.17 | 10.18 | 12,340 | -0.17(-1.64%) |
Jun 21, 2019 | 10.08 | 10.36 | 10.08 | 10.35 | 54,600 | +0.17(+1.67%) |
Jun 20, 2019 | 10.03 | 10.25 | 10.03 | 10.18 | 17,620 | +0.16(+1.60%) |
Jun 19, 2019 | 9.950 | 10.02 | 9.950 | 10.02 | 3,162 | +0.07(+0.70%) |
Jun 18, 2019 | 9.980 | 10.01 | 9.901 | 9.950 | 8,338 | -0.05(-0.50%) |
Jun 17, 2019 | 9.961 | 10.00 | 9.961 | 10.00 | 4,080 | +0.04(+0.40%) |
Jun 14, 2019 | 9.680 | 10.03 | 9.680 | 9.960 | 14,000 | +0.23(+2.36%) |
Jun 13, 2019 | 9.860 | 9.900 | 9.690 | 9.730 | 4,132 | +0.15(+1.57%) |
Jun 12, 2019 | 9.720 | 9.720 | 9.450 | 9.580 | 49,578 | +0.04(+0.42%) |
Jun 11, 2019 | 9.990 | 9.990 | 9.450 | 9.540 | 21,906 | +0.01(+0.10%) |
Jun 10, 2019 | 9.480 | 9.730 | 9.460 | 9.530 | 6,591 | +0.13(+1.38%) |
Jun 07, 2019 | 9.580 | 10.01 | 9.370 | 9.400 | 41,400 | -0.15(-1.57%) |
Jun 06, 2019 | 9.300 | 9.720 | 9.300 | 9.550 | 16,840 | +0.25(+2.69%) |
Jun 05, 2019 | 9.470 | 9.810 | 9.300 | 9.300 | 15,745 | -0.20(-2.11%) |
Jun 04, 2019 | 9.480 | 9.550 | 9.410 | 9.500 | 15,460 | +0.10(+1.06%) |