Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.767 | 9.886 | 9.694 | 9.872 | 2,438,052 | +0.13(+1.37%) |
Jul 30, 2020 | 9.634 | 9.760 | 9.585 | 9.739 | 2,113,899 | +0.00(+0.00%) |
Jul 29, 2020 | 9.557 | 9.739 | 9.515 | 9.739 | 1,917,813 | +0.15(+1.53%) |
Jul 28, 2020 | 9.557 | 9.641 | 9.452 | 9.592 | 2,478,243 | +0.04(+0.37%) |
Jul 27, 2020 | 9.669 | 9.697 | 9.515 | 9.557 | 2,502,421 | -0.08(-0.87%) |
Jul 24, 2020 | 9.844 | 9.900 | 9.634 | 9.641 | 2,466,760 | -0.20(-2.06%) |
Jul 23, 2020 | 9.865 | 10.02 | 9.739 | 9.844 | 2,224,455 | -0.03(-0.28%) |
Jul 22, 2020 | 9.697 | 9.956 | 9.697 | 9.872 | 2,738,519 | +0.15(+1.51%) |
Jul 21, 2020 | 9.872 | 9.900 | 9.627 | 9.725 | 4,456,959 | -0.07(-0.71%) |
Jul 20, 2020 | 9.872 | 9.907 | 9.725 | 9.795 | 3,071,381 | -0.12(-1.20%) |
Jul 17, 2020 | 9.942 | 10.02 | 9.788 | 9.914 | 1,790,618 | -0.04(-0.42%) |
Jul 16, 2020 | 10.01 | 10.01 | 9.893 | 9.956 | 1,856,000 | -0.13(-1.32%) |
Jul 15, 2020 | 10.05 | 10.14 | 9.967 | 10.09 | 2,866,631 | +0.17(+1.69%) |
Jul 14, 2020 | 9.837 | 9.949 | 9.767 | 9.921 | 2,112,238 | +0.08(+0.78%) |
Jul 13, 2020 | 9.886 | 10.06 | 9.788 | 9.844 | 2,410,773 | +0.02(+0.21%) |
Jul 10, 2020 | 9.641 | 9.872 | 9.599 | 9.823 | 2,054,705 | +0.16(+1.67%) |
Jul 09, 2020 | 9.977 | 10.07 | 9.557 | 9.662 | 3,383,175 | -0.36(-3.56%) |
Jul 08, 2020 | 9.781 | 10.04 | 9.753 | 10.02 | 2,888,874 | +0.24(+2.43%) |
Jul 07, 2020 | 10.03 | 10.05 | 9.746 | 9.781 | 2,214,220 | -0.32(-3.19%) |
Jul 06, 2020 | 10.29 | 10.36 | 9.998 | 10.10 | 2,708,230 | -0.04(-0.35%) |
Jul 02, 2020 | 10.47 | 10.55 | 10.12 | 10.14 | 2,831,397 | -0.13(-1.23%) |
Jul 01, 2020 | 10.08 | 10.34 | 10.08 | 10.26 | 4,138,555 | +0.15(+1.45%) |
Jun 30, 2020 | 10.12 | 10.24 | 9.977 | 10.12 | 4,037,696 | +0.18(+1.83%) |
Jun 29, 2020 | 9.802 | 9.942 | 9.613 | 9.935 | 3,874,485 | +0.17(+1.72%) |
Jun 26, 2020 | 10.01 | 10.10 | 9.746 | 9.767 | 4,542,461 | -0.22(-2.24%) |
Jun 25, 2020 | 9.900 | 10.04 | 9.774 | 9.991 | 2,439,532 | -0.01(-0.07%) |
Jun 24, 2020 | 10.19 | 10.22 | 9.757 | 9.998 | 3,356,359 | -0.26(-2.53%) |
Jun 23, 2020 | 10.36 | 10.40 | 10.24 | 10.26 | 2,657,884 | -0.02(-0.20%) |
Jun 22, 2020 | 10.35 | 10.38 | 10.13 | 10.28 | 3,026,604 | -0.12(-1.14%) |
Jun 19, 2020 | 10.67 | 10.67 | 10.37 | 10.40 | 3,867,747 | -0.11(-1.07%) |
Jun 18, 2020 | 10.36 | 10.56 | 10.27 | 10.51 | 2,756,641 | +0.05(+0.47%) |
Jun 17, 2020 | 10.58 | 10.71 | 10.44 | 10.46 | 2,428,672 | -0.11(-0.99%) |
Jun 16, 2020 | 10.92 | 10.92 | 10.45 | 10.57 | 2,855,097 | +0.01(+0.13%) |
Jun 15, 2020 | 9.942 | 10.64 | 9.795 | 10.55 | 4,115,440 | +0.20(+1.89%) |
Jun 12, 2020 | 10.40 | 10.66 | 10.07 | 10.36 | 5,364,000 | +0.34(+3.43%) |
Jun 11, 2020 | 10.19 | 10.31 | 9.917 | 10.01 | 7,918,419 | -0.62(-5.83%) |
Jun 10, 2020 | 10.90 | 10.95 | 10.37 | 10.63 | 6,128,803 | -0.20(-1.82%) |
Jun 09, 2020 | 10.84 | 10.86 | 10.60 | 10.83 | 4,918,868 | -0.20(-1.85%) |
Jun 08, 2020 | 10.71 | 11.10 | 10.71 | 11.03 | 4,763,567 | +0.48(+4.58%) |
Jun 05, 2020 | 10.97 | 11.09 | 10.53 | 10.55 | 4,391,002 | -0.10(-0.90%) |
Jun 04, 2020 | 10.63 | 10.73 | 10.42 | 10.65 | 3,704,896 | +0.03(+0.32%) |
Jun 03, 2020 | 10.69 | 10.76 | 10.56 | 10.61 | 3,446,391 | +0.10(+0.91%) |
Jun 02, 2020 | 10.43 | 10.56 | 10.28 | 10.52 | 4,938,876 | +0.18(+1.78%) |
Jun 01, 2020 | 10.09 | 10.44 | 10.08 | 10.33 | 2,692,502 | +0.29(+2.85%) |
May 29, 2020 | 10.11 | 10.26 | 9.975 | 10.05 | 4,033,197 | -0.22(-2.19%) |
May 28, 2020 | 10.59 | 10.69 | 10.17 | 10.27 | 4,155,577 | -0.27(-2.52%) |
May 27, 2020 | 10.72 | 10.78 | 10.24 | 10.54 | 3,081,864 | +0.09(+0.85%) |
May 26, 2020 | 10.33 | 10.62 | 10.28 | 10.45 | 5,750,390 | +0.42(+4.21%) |
May 22, 2020 | 9.869 | 10.07 | 9.808 | 10.03 | 3,153,000 | +0.22(+2.22%) |
May 21, 2020 | 9.746 | 9.876 | 9.699 | 9.808 | 2,521,364 | +0.06(+0.63%) |
May 20, 2020 | 9.699 | 9.835 | 9.583 | 9.746 | 3,040,653 | +0.28(+2.95%) |
May 19, 2020 | 9.406 | 9.631 | 9.311 | 9.467 | 2,932,852 | +0.10(+1.02%) |
May 18, 2020 | 9.406 | 9.529 | 9.256 | 9.372 | 4,043,360 | +0.26(+2.84%) |
May 15, 2020 | 8.882 | 9.215 | 8.779 | 9.113 | 2,775,961 | +0.19(+2.14%) |
May 14, 2020 | 8.602 | 9.011 | 8.296 | 8.922 | 4,162,152 | +0.14(+1.63%) |
May 13, 2020 | 9.181 | 9.249 | 8.555 | 8.779 | 5,135,925 | -0.47(-5.08%) |
May 12, 2020 | 9.467 | 9.549 | 9.236 | 9.249 | 3,041,453 | -0.16(-1.67%) |
May 11, 2020 | 9.127 | 9.433 | 9.045 | 9.406 | 3,456,817 | +0.16(+1.77%) |
May 08, 2020 | 9.147 | 9.311 | 9.045 | 9.242 | 2,695,943 | +0.22(+2.49%) |
May 07, 2020 | 9.161 | 9.304 | 8.990 | 9.018 | 4,284,083 | +0.03(+0.30%) |
May 06, 2020 | 8.704 | 9.127 | 8.636 | 8.990 | 6,748,362 | +0.34(+3.94%) |
May 05, 2020 | 8.977 | 9.263 | 8.595 | 8.650 | 5,395,973 | +0.20(+2.34%) |
May 04, 2020 | 8.221 | 8.466 | 8.125 | 8.452 | 5,150,627 | +0.02(+0.20%) |
May 01, 2020 | 8.541 | 8.544 | 8.289 | 8.435 | 3,516,237 | -0.31(-3.54%) |
Apr 30, 2020 | 8.725 | 8.888 | 8.541 | 8.745 | 3,499,699 | -0.12(-1.31%) |
Apr 29, 2020 | 8.650 | 8.916 | 8.636 | 8.861 | 5,386,040 | +0.48(+5.77%) |
Apr 28, 2020 | 8.711 | 8.847 | 8.343 | 8.377 | 5,349,226 | +0.03(+0.33%) |
Apr 27, 2020 | 8.017 | 8.514 | 7.955 | 8.350 | 7,985,605 | +0.42(+5.28%) |
Apr 24, 2020 | 7.737 | 7.996 | 7.608 | 7.931 | 6,000,463 | +0.20(+2.60%) |
Apr 23, 2020 | 7.805 | 7.805 | 7.499 | 7.730 | 4,173,185 | +0.13(+1.70%) |
Apr 22, 2020 | 7.805 | 7.860 | 7.547 | 7.601 | 4,413,852 | -0.04(-0.53%) |
Apr 21, 2020 | 7.662 | 7.935 | 7.526 | 7.642 | 5,192,235 | -0.33(-4.10%) |
Apr 20, 2020 | 8.071 | 8.309 | 7.833 | 7.969 | 4,482,426 | -0.31(-3.78%) |
Apr 17, 2020 | 8.555 | 8.650 | 8.214 | 8.282 | 4,218,486 | +0.19(+2.36%) |
Apr 16, 2020 | 8.507 | 8.507 | 7.901 | 8.091 | 4,935,015 | -0.19(-2.30%) |
Apr 15, 2020 | 8.527 | 8.684 | 8.071 | 8.282 | 6,499,449 | -0.69(-7.74%) |
Apr 14, 2020 | 8.990 | 9.293 | 8.759 | 8.977 | 4,756,502 | +0.17(+1.93%) |
Apr 13, 2020 | 9.236 | 9.249 | 8.200 | 8.807 | 9,855,378 | -0.12(-1.30%) |
Apr 09, 2020 | 8.786 | 9.256 | 8.636 | 8.922 | 10,000,626 | +0.93(+11.58%) |
Apr 08, 2020 | 7.778 | 8.269 | 7.669 | 7.996 | 9,198,745 | +0.50(+6.63%) |
Apr 07, 2020 | 7.165 | 7.717 | 7.158 | 7.499 | 8,679,538 | +0.89(+13.39%) |
Apr 06, 2020 | 6.750 | 7.124 | 6.511 | 6.613 | 6,872,023 | +0.40(+6.35%) |
Apr 03, 2020 | 6.607 | 6.627 | 6.052 | 6.218 | 7,980,503 | -0.35(-5.39%) |
Apr 02, 2020 | 6.831 | 6.879 | 6.450 | 6.573 | 7,372,834 | -0.18(-2.62%) |
Apr 01, 2020 | 6.981 | 7.308 | 6.634 | 6.750 | 9,451,601 | -0.59(-8.07%) |
Mar 31, 2020 | 7.288 | 7.792 | 7.254 | 7.342 | 6,867,850 | +0.10(+1.32%) |
Mar 30, 2020 | 7.390 | 7.492 | 6.852 | 7.247 | 9,174,154 | -0.44(-5.76%) |
Mar 27, 2020 | 7.853 | 8.433 | 7.301 | 7.690 | 7,891,970 | -0.43(-5.29%) |
Mar 26, 2020 | 7.962 | 9.099 | 7.901 | 8.119 | 12,092,707 | +0.49(+6.43%) |
Mar 25, 2020 | 6.974 | 8.561 | 6.947 | 7.628 | 15,318,097 | +0.91(+13.48%) |
Mar 24, 2020 | 6.886 | 6.974 | 6.273 | 6.722 | 10,729,392 | +1.22(+22.15%) |
Mar 23, 2020 | 6.825 | 6.920 | 5.449 | 5.503 | 18,232,368 | -1.57(-22.23%) |
Mar 20, 2020 | 7.533 | 8.003 | 7.063 | 7.077 | 12,710,811 | -0.16(-2.17%) |
Mar 19, 2020 | 6.021 | 7.928 | 5.381 | 7.233 | 19,767,698 | +1.11(+18.13%) |
Mar 18, 2020 | 7.560 | 7.594 | 5.524 | 6.123 | 23,408,284 | -1.89(-23.55%) |
Mar 17, 2020 | 8.473 | 8.609 | 7.662 | 8.010 | 17,652,074 | -0.42(-4.93%) |
Mar 16, 2020 | 8.173 | 9.256 | 8.173 | 8.425 | 14,181,518 | -1.55(-15.56%) |
Mar 13, 2020 | 10.16 | 10.43 | 9.205 | 9.978 | 10,532,268 | +0.54(+5.78%) |
Mar 12, 2020 | 9.923 | 10.01 | 9.433 | 9.433 | 17,951,148 | -1.09(-10.38%) |
Mar 11, 2020 | 10.63 | 10.72 | 10.33 | 10.53 | 10,965,062 | -0.34(-3.17%) |
Mar 10, 2020 | 11.21 | 11.28 | 10.53 | 10.87 | 8,208,446 | +0.03(+0.31%) |
Mar 09, 2020 | 10.79 | 11.12 | 10.26 | 10.84 | 11,293,556 | -0.68(-5.87%) |
Mar 06, 2020 | 11.54 | 11.57 | 11.24 | 11.51 | 8,656,621 | -0.24(-2.03%) |
Mar 05, 2020 | 11.76 | 11.93 | 11.70 | 11.75 | 4,988,100 | -0.19(-1.55%) |
Mar 04, 2020 | 11.92 | 12.00 | 11.76 | 11.94 | 3,763,850 | +0.23(+1.92%) |
Mar 03, 2020 | 11.80 | 12.01 | 11.56 | 11.71 | 7,612,396 | -0.04(-0.34%) |
Mar 02, 2020 | 11.40 | 11.78 | 11.38 | 11.75 | 8,715,230 | +0.37(+3.26%) |
Feb 28, 2020 | 11.27 | 11.76 | 11.06 | 11.38 | 19,417,540 | -0.13(-1.15%) |
Feb 27, 2020 | 11.78 | 11.86 | 11.38 | 11.51 | 11,913,499 | -0.39(-3.28%) |
Feb 26, 2020 | 11.88 | 12.07 | 11.87 | 11.90 | 5,792,226 | +0.10(+0.84%) |
Feb 25, 2020 | 12.37 | 12.41 | 11.78 | 11.80 | 8,739,729 | -0.56(-4.55%) |
Feb 24, 2020 | 12.41 | 12.41 | 12.25 | 12.37 | 5,090,975 | -0.21(-1.68%) |
Feb 21, 2020 | 12.58 | 12.62 | 12.52 | 12.58 | 2,469,414 | -0.02(-0.16%) |
Feb 20, 2020 | 12.52 | 12.60 | 12.51 | 12.60 | 3,251,451 | +0.09(+0.74%) |
Feb 19, 2020 | 12.58 | 12.60 | 12.50 | 12.50 | 3,013,688 | -0.08(-0.63%) |
Feb 18, 2020 | 12.58 | 12.62 | 12.54 | 12.58 | 2,616,722 | -0.01(-0.05%) |
Feb 14, 2020 | 12.71 | 12.73 | 12.58 | 12.59 | 3,226,840 | -0.10(-0.78%) |
Feb 13, 2020 | 12.58 | 12.70 | 12.49 | 12.69 | 3,193,760 | +0.12(+0.95%) |
Feb 12, 2020 | 12.72 | 12.80 | 12.52 | 12.57 | 3,174,036 | -0.15(-1.14%) |
Feb 11, 2020 | 12.71 | 12.79 | 12.68 | 12.72 | 2,757,949 | +0.01(+0.05%) |
Feb 10, 2020 | 12.72 | 12.73 | 12.64 | 12.71 | 2,113,974 | -0.02(-0.16%) |
Feb 07, 2020 | 12.66 | 12.74 | 12.60 | 12.73 | 2,759,604 | +0.07(+0.58%) |
Feb 06, 2020 | 12.67 | 12.70 | 12.62 | 12.66 | 2,782,353 | +0.04(+0.31%) |
Feb 05, 2020 | 12.59 | 12.62 | 12.56 | 12.62 | 2,135,841 | +0.08(+0.63%) |
Feb 04, 2020 | 12.56 | 12.58 | 12.52 | 12.54 | 1,933,678 | +0.06(+0.48%) |
Feb 03, 2020 | 12.48 | 12.56 | 12.47 | 12.48 | 2,008,166 | +0.02(+0.16%) |
Jan 31, 2020 | 12.58 | 12.60 | 12.43 | 12.46 | 2,052,935 | -0.13(-1.05%) |
Jan 30, 2020 | 12.50 | 12.60 | 12.46 | 12.59 | 2,434,774 | +0.05(+0.42%) |
Jan 29, 2020 | 12.54 | 12.58 | 12.51 | 12.54 | 2,286,088 | +0.01(+0.11%) |
Jan 28, 2020 | 12.47 | 12.57 | 12.45 | 12.52 | 2,384,887 | +0.08(+0.64%) |
Jan 27, 2020 | 12.48 | 12.52 | 12.43 | 12.45 | 2,354,422 | -0.07(-0.53%) |
Jan 24, 2020 | 12.68 | 12.69 | 12.50 | 12.51 | 2,429,231 | -0.15(-1.15%) |
Jan 23, 2020 | 12.68 | 12.71 | 12.54 | 12.66 | 1,964,085 | -0.03(-0.21%) |
Jan 22, 2020 | 12.63 | 12.71 | 12.62 | 12.68 | 2,642,645 | +0.08(+0.63%) |
Jan 21, 2020 | 12.55 | 12.68 | 12.52 | 12.60 | 5,337,157 | +0.05(+0.42%) |
Jan 17, 2020 | 12.62 | 12.67 | 12.50 | 12.55 | 5,354,552 | -0.03(-0.21%) |
Jan 16, 2020 | 12.54 | 12.61 | 12.51 | 12.58 | 3,019,203 | +0.09(+0.74%) |
Jan 15, 2020 | 12.47 | 12.54 | 12.43 | 12.48 | 1,941,389 | -0.01(-0.05%) |
Jan 14, 2020 | 12.42 | 12.50 | 12.41 | 12.49 | 1,954,835 | +0.09(+0.69%) |
Jan 13, 2020 | 12.38 | 12.43 | 12.35 | 12.41 | 2,297,192 | +0.05(+0.43%) |
Jan 10, 2020 | 12.39 | 12.42 | 12.34 | 12.35 | 1,633,133 | -0.03(-0.27%) |
Jan 09, 2020 | 12.42 | 12.43 | 12.35 | 12.39 | 2,752,216 | -0.01(-0.11%) |
Jan 08, 2020 | 12.36 | 12.43 | 12.35 | 12.40 | 2,632,040 | +0.06(+0.48%) |
Jan 07, 2020 | 12.36 | 12.41 | 12.33 | 12.34 | 2,344,238 | -0.03(-0.27%) |
Jan 06, 2020 | 12.34 | 12.41 | 12.31 | 12.37 | 3,013,622 | +0.02(+0.16%) |
Jan 03, 2020 | 12.31 | 12.36 | 12.30 | 12.35 | 2,589,508 | +0.00(+0.00%) |
Jan 02, 2020 | 12.37 | 12.40 | 12.31 | 12.35 | 2,956,661 | +0.01(+0.05%) |
Dec 31, 2019 | 12.26 | 12.36 | 12.26 | 12.35 | 2,417,448 | +0.06(+0.49%) |
Dec 30, 2019 | 12.39 | 12.40 | 12.25 | 12.29 | 2,828,847 | -0.05(-0.38%) |
Dec 27, 2019 | 12.29 | 12.35 | 12.29 | 12.33 | 1,740,388 | +0.03(+0.27%) |
Dec 26, 2019 | 12.31 | 12.35 | 12.29 | 12.30 | 2,143,355 | +0.00(+0.00%) |
Dec 24, 2019 | 12.29 | 12.31 | 12.27 | 12.30 | 1,017,102 | +0.03(+0.22%) |
Dec 23, 2019 | 12.35 | 12.37 | 12.25 | 12.27 | 2,690,376 | -0.08(-0.64%) |
Dec 20, 2019 | 12.33 | 12.36 | 12.31 | 12.35 | 3,830,334 | +0.03(+0.27%) |
Dec 19, 2019 | 12.34 | 12.35 | 12.29 | 12.32 | 3,950,913 | -0.01(-0.05%) |
Dec 18, 2019 | 12.31 | 12.35 | 12.31 | 12.33 | 2,200,238 | +0.02(+0.16%) |
Dec 17, 2019 | 12.28 | 12.33 | 12.27 | 12.31 | 8,640,645 | +0.03(+0.27%) |
Dec 16, 2019 | 12.26 | 12.33 | 12.23 | 12.27 | 4,878,597 | +0.03(+0.22%) |
Dec 13, 2019 | 12.31 | 12.37 | 12.19 | 12.25 | 6,754,747 | -0.07(-0.54%) |
Dec 12, 2019 | 12.28 | 12.33 | 12.27 | 12.31 | 2,432,527 | +0.03(+0.26%) |
Dec 11, 2019 | 12.22 | 12.30 | 12.20 | 12.28 | 2,688,702 | +0.08(+0.64%) |
Dec 10, 2019 | 12.20 | 12.23 | 12.16 | 12.20 | 3,670,972 | +0.01(+0.11%) |
Dec 09, 2019 | 12.17 | 12.24 | 12.14 | 12.19 | 3,435,316 | +0.06(+0.48%) |
Dec 06, 2019 | 12.18 | 12.21 | 12.13 | 12.13 | 3,536,357 | +0.01(+0.05%) |
Dec 05, 2019 | 12.13 | 12.16 | 12.11 | 12.13 | 2,270,520 | +0.04(+0.32%) |
Dec 04, 2019 | 12.11 | 12.14 | 12.08 | 12.09 | 2,506,064 | -0.03(-0.21%) |
Dec 03, 2019 | 12.06 | 12.12 | 12.00 | 12.11 | 2,865,189 | +0.01(+0.11%) |
Dec 02, 2019 | 12.16 | 12.16 | 12.08 | 12.10 | 3,689,635 | -0.03(-0.21%) |
Nov 29, 2019 | 12.20 | 12.24 | 12.09 | 12.13 | 1,814,134 | -0.07(-0.58%) |
Nov 27, 2019 | 12.14 | 12.20 | 12.10 | 12.20 | 2,064,381 | +0.07(+0.59%) |
Nov 26, 2019 | 12.16 | 12.18 | 12.10 | 12.13 | 2,831,591 | +0.00(+0.00%) |
Nov 25, 2019 | 12.06 | 12.18 | 12.04 | 12.13 | 2,774,461 | +0.11(+0.92%) |
Nov 22, 2019 | 12.05 | 12.07 | 12.01 | 12.02 | 1,655,336 | -0.02(-0.19%) |
Nov 21, 2019 | 12.13 | 12.14 | 12.02 | 12.04 | 2,459,385 | -0.07(-0.61%) |
Nov 20, 2019 | 12.11 | 12.13 | 12.05 | 12.11 | 2,582,529 | +0.00(+0.00%) |
Nov 19, 2019 | 12.12 | 12.13 | 12.07 | 12.11 | 3,162,022 | +0.00(+0.00%) |
Nov 18, 2019 | 12.11 | 12.12 | 12.07 | 12.11 | 2,639,397 | +0.03(+0.27%) |
Nov 15, 2019 | 12.09 | 12.13 | 12.07 | 12.08 | 2,418,434 | +0.01(+0.05%) |
Nov 14, 2019 | 12.08 | 12.11 | 12.04 | 12.07 | 2,682,237 | -0.01(-0.05%) |
Nov 13, 2019 | 12.02 | 12.09 | 11.99 | 12.08 | 3,278,683 | +0.03(+0.27%) |
Nov 12, 2019 | 12.05 | 12.07 | 12.01 | 12.05 | 3,215,011 | +0.04(+0.32%) |
Nov 11, 2019 | 11.98 | 12.02 | 11.92 | 12.01 | 1,932,223 | +0.01(+0.11%) |
Nov 08, 2019 | 12.02 | 12.09 | 11.98 | 12.00 | 1,882,257 | -0.03(-0.27%) |
Nov 07, 2019 | 12.09 | 12.11 | 12.01 | 12.03 | 2,538,869 | -0.05(-0.43%) |
Nov 06, 2019 | 12.07 | 12.10 | 12.03 | 12.08 | 2,814,621 | +0.05(+0.43%) |
Nov 05, 2019 | 12.04 | 12.10 | 12.01 | 12.03 | 2,010,910 | +0.03(+0.22%) |
Nov 04, 2019 | 12.04 | 12.09 | 11.95 | 12.00 | 1,858,562 | +0.03(+0.22%) |
Nov 01, 2019 | 11.89 | 11.99 | 11.89 | 11.98 | 3,315,769 | +0.13(+1.09%) |
Oct 31, 2019 | 11.98 | 12.04 | 11.84 | 11.85 | 5,245,310 | -0.15(-1.24%) |
Oct 30, 2019 | 12.06 | 12.06 | 11.94 | 12.00 | 3,290,425 | +0.00(+0.00%) |
Oct 29, 2019 | 11.94 | 12.04 | 11.91 | 12.00 | 2,750,854 | +0.04(+0.32%) |
Oct 28, 2019 | 11.94 | 12.03 | 11.92 | 11.96 | 1,846,656 | +0.06(+0.49%) |
Oct 25, 2019 | 11.94 | 11.98 | 11.90 | 11.90 | 1,427,024 | -0.03(-0.27%) |
Oct 24, 2019 | 12.00 | 12.01 | 11.90 | 11.93 | 1,302,607 | -0.02(-0.16%) |
Oct 23, 2019 | 12.07 | 12.10 | 11.93 | 11.95 | 2,222,427 | -0.10(-0.81%) |
Oct 22, 2019 | 12.05 | 12.09 | 11.98 | 12.05 | 2,173,578 | -0.05(-0.43%) |
Oct 21, 2019 | 12.02 | 12.14 | 12.01 | 12.10 | 1,550,105 | +0.09(+0.73%) |
Oct 18, 2019 | 11.98 | 12.05 | 11.96 | 12.01 | 1,242,892 | +0.02(+0.19%) |
Oct 17, 2019 | 11.94 | 12.00 | 11.93 | 11.99 | 1,622,136 | +0.09(+0.76%) |
Oct 16, 2019 | 11.91 | 11.98 | 11.90 | 11.90 | 1,680,955 | -0.01(-0.11%) |
Oct 15, 2019 | 11.83 | 11.96 | 11.83 | 11.91 | 1,699,432 | +0.08(+0.71%) |
Oct 14, 2019 | 11.87 | 11.89 | 11.83 | 11.83 | 1,325,595 | -0.06(-0.52%) |
Oct 11, 2019 | 11.92 | 11.96 | 11.88 | 11.89 | 1,867,891 | +0.03(+0.22%) |
Oct 10, 2019 | 11.91 | 11.95 | 11.84 | 11.86 | 2,136,869 | -0.01(-0.08%) |
Oct 09, 2019 | 11.83 | 11.92 | 11.83 | 11.87 | 1,604,940 | +0.10(+0.82%) |
Oct 08, 2019 | 11.86 | 11.88 | 11.77 | 11.78 | 2,104,193 | -0.10(-0.87%) |
Oct 07, 2019 | 11.83 | 11.95 | 11.81 | 11.88 | 1,782,679 | +0.05(+0.41%) |
Oct 04, 2019 | 11.75 | 11.85 | 11.75 | 11.83 | 1,452,667 | +0.11(+0.97%) |
Oct 03, 2019 | 11.72 | 11.81 | 11.63 | 11.72 | 2,871,699 | -0.02(-0.17%) |
Oct 02, 2019 | 11.96 | 11.96 | 11.59 | 11.74 | 5,224,037 | -0.23(-1.95%) |
Oct 01, 2019 | 12.07 | 12.17 | 11.96 | 11.97 | 3,951,696 | -0.09(-0.78%) |
Sep 30, 2019 | 12.15 | 12.22 | 12.06 | 12.06 | 3,917,346 | -0.08(-0.67%) |
Sep 27, 2019 | 12.31 | 12.31 | 12.11 | 12.14 | 2,487,792 | -0.13(-1.06%) |
Sep 26, 2019 | 12.21 | 12.31 | 12.19 | 12.27 | 2,264,509 | +0.13(+1.04%) |
Sep 25, 2019 | 12.09 | 12.17 | 12.07 | 12.15 | 1,520,717 | +0.05(+0.45%) |
Sep 24, 2019 | 12.24 | 12.24 | 12.08 | 12.09 | 2,314,895 | -0.16(-1.27%) |
Sep 23, 2019 | 12.19 | 12.25 | 12.18 | 12.25 | 1,365,171 | +0.05(+0.37%) |
Sep 20, 2019 | 12.22 | 12.23 | 12.15 | 12.20 | 2,342,588 | -0.01(-0.11%) |
Sep 19, 2019 | 12.29 | 12.31 | 12.20 | 12.22 | 2,126,087 | -0.06(-0.53%) |
Sep 18, 2019 | 12.27 | 12.30 | 12.22 | 12.28 | 1,907,849 | +0.03(+0.21%) |
Sep 17, 2019 | 12.24 | 12.27 | 12.18 | 12.25 | 2,530,164 | +0.03(+0.21%) |
Sep 16, 2019 | 12.24 | 12.30 | 12.18 | 12.23 | 2,263,452 | -0.08(-0.68%) |
Sep 13, 2019 | 12.22 | 12.33 | 12.16 | 12.31 | 4,849,381 | +0.16(+1.33%) |
Sep 12, 2019 | 12.13 | 12.21 | 12.13 | 12.15 | 3,216,065 | +0.03(+0.21%) |
Sep 11, 2019 | 12.09 | 12.13 | 12.04 | 12.13 | 4,055,091 | +0.05(+0.42%) |
Sep 10, 2019 | 12.01 | 12.07 | 12.00 | 12.07 | 2,487,393 | +0.07(+0.58%) |
Sep 09, 2019 | 12.03 | 12.04 | 11.99 | 12.01 | 2,590,246 | +0.03(+0.21%) |
Sep 06, 2019 | 11.97 | 12.01 | 11.96 | 11.98 | 1,617,991 | +0.01(+0.05%) |
Sep 05, 2019 | 11.96 | 12.02 | 11.90 | 11.97 | 2,193,485 | +0.06(+0.48%) |
Sep 04, 2019 | 11.85 | 11.95 | 11.85 | 11.92 | 2,007,288 | +0.10(+0.80%) |
Sep 03, 2019 | 11.94 | 11.94 | 11.78 | 11.82 | 2,533,845 | -0.12(-1.01%) |
Aug 30, 2019 | 11.94 | 12.00 | 11.92 | 11.94 | 1,928,007 | +0.03(+0.21%) |
Aug 29, 2019 | 11.88 | 11.94 | 11.83 | 11.92 | 1,739,598 | +0.08(+0.70%) |
Aug 28, 2019 | 11.80 | 11.87 | 11.76 | 11.83 | 2,905,691 | +0.06(+0.48%) |
Aug 27, 2019 | 11.92 | 11.93 | 11.76 | 11.78 | 2,700,990 | -0.08(-0.69%) |
Aug 26, 2019 | 11.78 | 11.88 | 11.78 | 11.86 | 2,286,168 | +0.10(+0.86%) |
Aug 23, 2019 | 11.90 | 11.95 | 11.71 | 11.76 | 2,894,853 | -0.20(-1.69%) |
Aug 22, 2019 | 12.01 | 12.04 | 11.94 | 11.96 | 1,887,203 | -0.01(-0.11%) |
Aug 21, 2019 | 11.97 | 12.03 | 11.90 | 11.97 | 2,443,725 | +0.02(+0.16%) |
Aug 20, 2019 | 12.02 | 12.03 | 11.94 | 11.95 | 2,518,900 | -0.04(-0.37%) |
Aug 19, 2019 | 11.95 | 12.04 | 11.92 | 12.00 | 3,599,274 | +0.20(+1.66%) |
Aug 16, 2019 | 11.70 | 11.83 | 11.68 | 11.80 | 2,478,708 | +0.19(+1.64%) |
Aug 15, 2019 | 11.63 | 11.73 | 11.60 | 11.61 | 2,676,493 | +0.01(+0.06%) |
Aug 14, 2019 | 11.68 | 11.70 | 11.57 | 11.61 | 2,850,819 | -0.13(-1.13%) |
Aug 13, 2019 | 11.59 | 11.75 | 11.58 | 11.74 | 2,047,389 | +0.13(+1.09%) |
Aug 12, 2019 | 11.72 | 11.75 | 11.58 | 11.61 | 2,314,134 | -0.16(-1.34%) |
Aug 09, 2019 | 11.75 | 11.79 | 11.70 | 11.77 | 2,499,397 | -0.02(-0.16%) |
Aug 08, 2019 | 11.65 | 11.80 | 11.63 | 11.79 | 3,621,988 | +0.20(+1.69%) |
Aug 07, 2019 | 11.56 | 11.62 | 11.44 | 11.59 | 2,752,833 | -0.04(-0.38%) |
Aug 06, 2019 | 11.51 | 11.68 | 11.50 | 11.64 | 2,502,295 | +0.20(+1.77%) |
Aug 05, 2019 | 11.66 | 11.70 | 11.37 | 11.44 | 5,281,549 | -0.24(-2.06%) |
Aug 02, 2019 | 11.64 | 11.73 | 11.59 | 11.68 | 2,413,957 | +0.08(+0.66%) |