Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.56 | 10.56 | 10.24 | 10.33 | 760,675 | -0.29(-2.71%) |
Apr 29, 2020 | 10.39 | 10.68 | 10.32 | 10.62 | 816,253 | +0.42(+4.14%) |
Apr 28, 2020 | 10.24 | 10.30 | 10.09 | 10.20 | 578,987 | +0.20(+2.02%) |
Apr 27, 2020 | 9.860 | 10.00 | 9.802 | 9.994 | 341,116 | +0.21(+2.16%) |
Apr 24, 2020 | 9.927 | 9.933 | 9.658 | 9.783 | 465,899 | -0.12(-1.16%) |
Apr 23, 2020 | 9.860 | 10.08 | 9.841 | 9.898 | 399,277 | +0.04(+0.39%) |
Apr 22, 2020 | 9.726 | 9.889 | 9.726 | 9.860 | 563,202 | +0.24(+2.50%) |
Apr 21, 2020 | 9.812 | 9.889 | 9.601 | 9.620 | 1,412,330 | -0.35(-3.47%) |
Apr 20, 2020 | 9.994 | 10.14 | 9.898 | 9.966 | 465,359 | -0.13(-1.33%) |
Apr 17, 2020 | 10.07 | 10.21 | 10.01 | 10.10 | 541,518 | +0.27(+2.73%) |
Apr 16, 2020 | 9.870 | 9.937 | 9.745 | 9.831 | 584,237 | -0.02(-0.19%) |
Apr 15, 2020 | 9.898 | 9.918 | 9.706 | 9.850 | 659,510 | -0.33(-3.21%) |
Apr 14, 2020 | 10.11 | 10.33 | 10.04 | 10.18 | 594,166 | +0.16(+1.63%) |
Apr 13, 2020 | 10.03 | 10.07 | 9.783 | 10.01 | 684,766 | -0.08(-0.76%) |
Apr 09, 2020 | 10.04 | 10.23 | 9.922 | 10.09 | 830,869 | +0.20(+2.04%) |
Apr 08, 2020 | 9.706 | 9.937 | 9.620 | 9.889 | 1,166,822 | +0.28(+2.90%) |
Apr 07, 2020 | 9.793 | 9.937 | 9.562 | 9.610 | 738,420 | +0.18(+1.93%) |
Apr 06, 2020 | 9.130 | 9.428 | 9.073 | 9.428 | 514,870 | +0.60(+6.74%) |
Apr 03, 2020 | 8.967 | 9.054 | 8.756 | 8.833 | 407,674 | -0.07(-0.76%) |
Apr 02, 2020 | 8.833 | 9.111 | 8.766 | 8.900 | 356,430 | +0.08(+0.87%) |
Apr 01, 2020 | 9.044 | 9.044 | 8.766 | 8.823 | 458,109 | -0.35(-3.77%) |
Mar 31, 2020 | 9.178 | 9.390 | 9.121 | 9.169 | 1,269,727 | -0.02(-0.21%) |
Mar 30, 2020 | 9.121 | 9.198 | 8.986 | 9.188 | 1,835,764 | +0.08(+0.84%) |
Mar 27, 2020 | 9.255 | 9.366 | 9.034 | 9.111 | 585,264 | -0.59(-6.04%) |
Mar 26, 2020 | 9.486 | 9.841 | 9.486 | 9.697 | 916,256 | +0.35(+3.70%) |
Mar 25, 2020 | 9.063 | 9.601 | 8.823 | 9.351 | 775,764 | +0.44(+4.96%) |
Mar 24, 2020 | 8.564 | 8.938 | 8.516 | 8.910 | 1,209,240 | +0.91(+11.40%) |
Mar 23, 2020 | 8.266 | 8.295 | 7.767 | 7.997 | 964,713 | -0.35(-4.14%) |
Mar 20, 2020 | 8.449 | 8.823 | 8.247 | 8.343 | 812,537 | -0.01(-0.12%) |
Mar 19, 2020 | 7.978 | 8.458 | 7.757 | 8.353 | 821,733 | +0.19(+2.35%) |
Mar 18, 2020 | 8.410 | 8.650 | 7.902 | 8.161 | 754,475 | -0.93(-10.24%) |
Mar 17, 2020 | 8.698 | 9.092 | 8.439 | 9.092 | 1,199,564 | +0.55(+6.40%) |
Mar 16, 2020 | 8.756 | 9.025 | 8.429 | 8.545 | 857,217 | -1.02(-10.64%) |
Mar 13, 2020 | 9.793 | 10.02 | 9.082 | 9.562 | 662,758 | +0.48(+5.29%) |
Mar 12, 2020 | 9.601 | 9.620 | 9.034 | 9.082 | 1,499,942 | -1.33(-12.81%) |
Mar 11, 2020 | 10.84 | 10.87 | 10.19 | 10.42 | 1,657,371 | -0.68(-6.14%) |
Mar 10, 2020 | 11.25 | 11.30 | 10.76 | 11.10 | 1,885,209 | +0.25(+2.30%) |
Mar 09, 2020 | 11.22 | 11.33 | 10.74 | 10.85 | 2,106,516 | -1.38(-11.30%) |
Mar 06, 2020 | 12.26 | 12.36 | 12.01 | 12.23 | 833,785 | -0.38(-3.04%) |
Mar 05, 2020 | 12.49 | 12.74 | 12.41 | 12.62 | 1,532,288 | -0.13(-1.05%) |
Mar 04, 2020 | 12.57 | 12.75 | 12.41 | 12.75 | 1,081,417 | +0.47(+3.83%) |
Mar 03, 2020 | 12.39 | 12.62 | 12.18 | 12.28 | 1,921,105 | +0.10(+0.79%) |
Mar 02, 2020 | 12.07 | 12.21 | 11.83 | 12.18 | 1,565,672 | +0.12(+1.03%) |
Feb 28, 2020 | 11.62 | 12.06 | 11.52 | 12.06 | 1,798,810 | +0.00(+0.00%) |
Feb 27, 2020 | 12.16 | 12.37 | 11.90 | 12.06 | 1,650,045 | -0.48(-3.83%) |
Feb 26, 2020 | 12.66 | 12.86 | 12.51 | 12.54 | 2,688,284 | -0.17(-1.36%) |
Feb 25, 2020 | 13.19 | 13.19 | 12.64 | 12.71 | 1,598,713 | -0.36(-2.72%) |
Feb 24, 2020 | 12.96 | 13.15 | 12.82 | 13.07 | 1,614,842 | -0.48(-3.54%) |
Feb 21, 2020 | 13.54 | 13.58 | 13.41 | 13.55 | 1,382,699 | -0.12(-0.91%) |
Feb 20, 2020 | 13.62 | 13.70 | 13.35 | 13.67 | 1,836,045 | +0.10(+0.71%) |
Feb 19, 2020 | 13.16 | 13.58 | 13.14 | 13.58 | 3,910,763 | +0.72(+5.60%) |
Feb 18, 2020 | 12.78 | 12.88 | 12.77 | 12.86 | 1,471,927 | +0.05(+0.37%) |
Feb 14, 2020 | 12.83 | 12.84 | 12.77 | 12.81 | 859,096 | -0.01(-0.07%) |
Feb 13, 2020 | 12.72 | 12.82 | 12.63 | 12.82 | 737,737 | -0.07(-0.52%) |
Feb 12, 2020 | 12.73 | 12.88 | 12.68 | 12.88 | 1,409,677 | +0.28(+2.21%) |
Feb 11, 2020 | 12.46 | 12.61 | 12.41 | 12.61 | 734,125 | +0.32(+2.58%) |
Feb 10, 2020 | 12.25 | 12.29 | 12.18 | 12.29 | 779,090 | +0.04(+0.31%) |
Feb 07, 2020 | 12.32 | 12.32 | 12.20 | 12.25 | 1,125,116 | -0.13(-1.09%) |
Feb 06, 2020 | 12.34 | 12.43 | 12.29 | 12.38 | 1,022,601 | +0.04(+0.31%) |
Feb 05, 2020 | 12.29 | 12.38 | 12.22 | 12.35 | 1,557,830 | +0.15(+1.26%) |
Feb 04, 2020 | 12.00 | 12.19 | 11.93 | 12.19 | 2,186,914 | +0.40(+3.42%) |
Feb 03, 2020 | 11.66 | 11.82 | 11.66 | 11.79 | 788,723 | +0.15(+1.32%) |
Jan 31, 2020 | 11.79 | 11.81 | 11.60 | 11.64 | 1,178,549 | -0.18(-1.54%) |
Jan 30, 2020 | 11.75 | 11.82 | 11.71 | 11.82 | 2,304,196 | -0.12(-1.04%) |
Jan 29, 2020 | 11.95 | 11.97 | 11.87 | 11.94 | 928,549 | +0.06(+0.48%) |
Jan 28, 2020 | 11.72 | 11.89 | 11.69 | 11.89 | 598,292 | +0.24(+2.02%) |
Jan 27, 2020 | 11.73 | 11.75 | 11.64 | 11.65 | 1,609,692 | -0.28(-2.37%) |
Jan 24, 2020 | 12.00 | 12.02 | 11.88 | 11.93 | 602,658 | +0.01(+0.08%) |
Jan 23, 2020 | 11.91 | 11.93 | 11.77 | 11.92 | 592,075 | +0.03(+0.24%) |
Jan 22, 2020 | 11.98 | 11.98 | 11.87 | 11.90 | 898,120 | -0.04(-0.32%) |
Jan 21, 2020 | 11.98 | 11.98 | 11.87 | 11.93 | 960,697 | -0.06(-0.48%) |
Jan 17, 2020 | 11.93 | 11.99 | 11.90 | 11.99 | 1,508,313 | +0.13(+1.13%) |
Jan 16, 2020 | 11.85 | 11.88 | 11.80 | 11.86 | 671,591 | +0.10(+0.82%) |
Jan 15, 2020 | 11.77 | 11.78 | 11.68 | 11.76 | 784,697 | +0.02(+0.16%) |
Jan 14, 2020 | 11.68 | 11.79 | 11.64 | 11.74 | 1,434,846 | +0.10(+0.82%) |
Jan 13, 2020 | 11.54 | 11.66 | 11.54 | 11.65 | 529,021 | +0.17(+1.51%) |
Jan 10, 2020 | 11.50 | 11.56 | 11.47 | 11.47 | 973,149 | +0.02(+0.17%) |
Jan 09, 2020 | 11.50 | 11.52 | 11.43 | 11.45 | 538,982 | +0.02(+0.17%) |
Jan 08, 2020 | 11.36 | 11.48 | 11.33 | 11.43 | 622,303 | +0.10(+0.85%) |
Jan 07, 2020 | 11.38 | 11.38 | 11.28 | 11.34 | 318,635 | -0.03(-0.25%) |
Jan 06, 2020 | 11.36 | 11.40 | 11.28 | 11.37 | 584,938 | -0.03(-0.25%) |
Jan 03, 2020 | 11.42 | 11.48 | 11.37 | 11.40 | 441,838 | -0.06(-0.50%) |
Jan 02, 2020 | 11.36 | 11.47 | 11.31 | 11.45 | 394,551 | +0.17(+1.53%) |
Dec 31, 2019 | 11.22 | 11.30 | 11.20 | 11.28 | 201,754 | +0.04(+0.34%) |
Dec 30, 2019 | 11.34 | 11.37 | 11.19 | 11.24 | 332,825 | -0.06(-0.51%) |
Dec 27, 2019 | 11.40 | 11.40 | 11.29 | 11.30 | 271,019 | -0.04(-0.34%) |
Dec 26, 2019 | 11.28 | 11.34 | 11.25 | 11.34 | 671,233 | +0.07(+0.60%) |
Dec 24, 2019 | 11.26 | 11.27 | 11.19 | 11.27 | 284,039 | +0.03(+0.26%) |
Dec 23, 2019 | 11.26 | 11.26 | 11.17 | 11.24 | 343,118 | +0.08(+0.73%) |
Dec 20, 2019 | 11.04 | 11.23 | 11.04 | 11.16 | 385,489 | +0.04(+0.39%) |
Dec 19, 2019 | 11.10 | 11.14 | 11.04 | 11.12 | 745,537 | +0.02(+0.17%) |
Dec 18, 2019 | 11.14 | 11.14 | 11.04 | 11.10 | 263,909 | -0.02(-0.17%) |
Dec 17, 2019 | 11.13 | 11.16 | 11.11 | 11.12 | 247,345 | +0.05(+0.43%) |
Dec 16, 2019 | 10.94 | 11.09 | 10.93 | 11.07 | 475,444 | +0.22(+2.05%) |
Dec 13, 2019 | 10.86 | 10.91 | 10.81 | 10.85 | 450,069 | +0.05(+0.44%) |
Dec 12, 2019 | 10.76 | 10.82 | 10.69 | 10.80 | 341,252 | +0.09(+0.80%) |
Dec 11, 2019 | 10.64 | 10.72 | 10.59 | 10.71 | 212,455 | +0.14(+1.35%) |
Dec 10, 2019 | 10.64 | 10.64 | 10.56 | 10.57 | 195,417 | -0.08(-0.72%) |
Dec 09, 2019 | 10.69 | 10.69 | 10.63 | 10.65 | 316,481 | -0.05(-0.45%) |
Dec 06, 2019 | 10.64 | 10.69 | 10.62 | 10.69 | 279,063 | +0.10(+0.90%) |
Dec 05, 2019 | 10.69 | 10.69 | 10.58 | 10.60 | 289,532 | -0.04(-0.36%) |
Dec 04, 2019 | 10.64 | 10.67 | 10.61 | 10.64 | 699,470 | +0.07(+0.63%) |
Dec 03, 2019 | 10.47 | 10.57 | 10.39 | 10.57 | 336,283 | +0.08(+0.77%) |
Dec 02, 2019 | 10.58 | 10.58 | 10.44 | 10.49 | 350,981 | +0.00(+0.00%) |
Nov 29, 2019 | 10.48 | 10.51 | 10.44 | 10.49 | 119,598 | +0.02(+0.23%) |
Nov 27, 2019 | 10.37 | 10.47 | 10.33 | 10.47 | 214,858 | +0.13(+1.29%) |
Nov 26, 2019 | 10.29 | 10.34 | 10.29 | 10.33 | 391,317 | +0.04(+0.37%) |
Nov 25, 2019 | 10.21 | 10.29 | 10.15 | 10.29 | 379,539 | +0.19(+1.89%) |
Nov 22, 2019 | 10.10 | 10.16 | 10.08 | 10.10 | 160,094 | +0.00(+0.00%) |
Nov 21, 2019 | 10.14 | 10.15 | 10.07 | 10.10 | 297,802 | +0.01(+0.10%) |
Nov 20, 2019 | 10.16 | 10.20 | 10.07 | 10.09 | 209,868 | -0.10(-0.94%) |
Nov 19, 2019 | 10.22 | 10.22 | 10.13 | 10.19 | 116,045 | +0.02(+0.19%) |
Nov 18, 2019 | 10.23 | 10.25 | 10.15 | 10.17 | 327,407 | -0.08(-0.74%) |
Nov 15, 2019 | 10.20 | 10.25 | 10.19 | 10.25 | 240,141 | +0.06(+0.56%) |
Nov 14, 2019 | 10.14 | 10.19 | 10.11 | 10.19 | 197,463 | +0.09(+0.85%) |
Nov 13, 2019 | 10.11 | 10.19 | 10.08 | 10.10 | 253,861 | -0.01(-0.09%) |
Nov 12, 2019 | 10.20 | 10.21 | 10.11 | 10.11 | 1,004,349 | -0.09(-0.84%) |
Nov 11, 2019 | 10.13 | 10.20 | 10.10 | 10.20 | 160,899 | +0.10(+1.04%) |
Nov 08, 2019 | 10.10 | 10.10 | 10.06 | 10.09 | 213,284 | +0.04(+0.38%) |
Nov 07, 2019 | 10.14 | 10.17 | 10.05 | 10.06 | 549,845 | -0.02(-0.19%) |
Nov 06, 2019 | 10.12 | 10.17 | 10.06 | 10.08 | 575,505 | -0.06(-0.56%) |
Nov 05, 2019 | 10.11 | 10.13 | 10.05 | 10.13 | 260,944 | -0.01(-0.09%) |
Nov 04, 2019 | 10.25 | 10.29 | 10.11 | 10.14 | 972,997 | -0.06(-0.56%) |
Nov 01, 2019 | 10.20 | 10.24 | 10.19 | 10.20 | 271,825 | +0.04(+0.37%) |
Oct 31, 2019 | 10.17 | 10.24 | 10.12 | 10.16 | 527,717 | +0.00(+0.00%) |
Oct 30, 2019 | 10.27 | 10.27 | 10.08 | 10.16 | 523,424 | -0.18(-1.75%) |
Oct 29, 2019 | 10.34 | 10.41 | 10.28 | 10.34 | 307,097 | -0.03(-0.28%) |
Oct 28, 2019 | 10.39 | 10.46 | 10.34 | 10.37 | 408,224 | +0.05(+0.46%) |
Oct 25, 2019 | 10.36 | 10.36 | 10.23 | 10.32 | 400,761 | -0.07(-0.64%) |
Oct 24, 2019 | 10.44 | 10.45 | 10.35 | 10.39 | 188,719 | +0.01(+0.09%) |
Oct 23, 2019 | 10.38 | 10.45 | 10.29 | 10.38 | 192,323 | -0.03(-0.27%) |
Oct 22, 2019 | 10.55 | 10.55 | 10.41 | 10.41 | 268,181 | -0.15(-1.44%) |
Oct 21, 2019 | 10.49 | 10.56 | 10.47 | 10.56 | 263,727 | +0.12(+1.19%) |
Oct 18, 2019 | 10.45 | 10.47 | 10.36 | 10.44 | 323,546 | +0.05(+0.46%) |
Oct 17, 2019 | 10.35 | 10.43 | 10.35 | 10.39 | 226,817 | +0.07(+0.65%) |
Oct 16, 2019 | 10.34 | 10.37 | 10.27 | 10.32 | 363,159 | -0.05(-0.46%) |
Oct 15, 2019 | 10.42 | 10.44 | 10.34 | 10.37 | 924,629 | -0.11(-1.09%) |
Oct 14, 2019 | 10.52 | 10.54 | 10.44 | 10.49 | 182,045 | -0.04(-0.36%) |
Oct 11, 2019 | 10.58 | 10.62 | 10.52 | 10.52 | 231,539 | +0.05(+0.46%) |
Oct 10, 2019 | 10.42 | 10.55 | 10.39 | 10.48 | 223,039 | +0.01(+0.09%) |
Oct 09, 2019 | 10.49 | 10.50 | 10.39 | 10.47 | 213,648 | +0.08(+0.73%) |
Oct 08, 2019 | 10.42 | 10.48 | 10.35 | 10.39 | 307,668 | -0.09(-0.82%) |
Oct 07, 2019 | 10.58 | 10.58 | 10.42 | 10.48 | 560,762 | -0.06(-0.54%) |
Oct 04, 2019 | 10.35 | 10.53 | 10.34 | 10.53 | 377,785 | +0.24(+2.31%) |
Oct 03, 2019 | 10.25 | 10.29 | 10.15 | 10.29 | 1,040,386 | +0.11(+1.12%) |
Oct 02, 2019 | 10.25 | 10.28 | 10.14 | 10.18 | 475,495 | -0.17(-1.66%) |
Oct 01, 2019 | 10.40 | 10.40 | 10.28 | 10.35 | 404,073 | -0.04(-0.37%) |
Sep 30, 2019 | 10.37 | 10.42 | 10.30 | 10.39 | 356,816 | +0.07(+0.65%) |
Sep 27, 2019 | 10.51 | 10.52 | 10.29 | 10.32 | 413,874 | -0.23(-2.17%) |
Sep 26, 2019 | 10.69 | 10.70 | 10.53 | 10.55 | 380,102 | -0.10(-0.90%) |
Sep 25, 2019 | 10.62 | 10.68 | 10.55 | 10.65 | 345,303 | -0.06(-0.53%) |
Sep 24, 2019 | 10.84 | 10.85 | 10.64 | 10.70 | 832,242 | -0.10(-0.97%) |
Sep 23, 2019 | 10.79 | 10.83 | 10.70 | 10.81 | 287,588 | -0.04(-0.35%) |
Sep 20, 2019 | 10.87 | 10.87 | 10.73 | 10.85 | 1,133,146 | -0.01(-0.09%) |
Sep 19, 2019 | 10.72 | 10.87 | 10.72 | 10.86 | 422,879 | +0.18(+1.70%) |
Sep 18, 2019 | 10.68 | 10.69 | 10.58 | 10.68 | 228,146 | +0.00(+0.04%) |
Sep 17, 2019 | 10.49 | 10.67 | 10.49 | 10.67 | 154,507 | +0.11(+1.04%) |
Sep 16, 2019 | 10.50 | 10.56 | 10.50 | 10.56 | 215,515 | +0.06(+0.54%) |
Sep 13, 2019 | 10.49 | 10.51 | 10.48 | 10.50 | 109,107 | +0.02(+0.18%) |
Sep 12, 2019 | 10.62 | 10.63 | 10.49 | 10.49 | 355,655 | -0.05(-0.45%) |
Sep 11, 2019 | 10.40 | 10.53 | 10.38 | 10.53 | 335,502 | +0.14(+1.38%) |
Sep 10, 2019 | 10.36 | 10.43 | 10.30 | 10.39 | 152,613 | -0.07(-0.64%) |
Sep 09, 2019 | 10.55 | 10.58 | 10.43 | 10.46 | 413,810 | -0.03(-0.27%) |
Sep 06, 2019 | 10.60 | 10.60 | 10.49 | 10.49 | 374,008 | -0.10(-0.90%) |
Sep 05, 2019 | 10.69 | 10.71 | 10.57 | 10.58 | 307,942 | +0.00(+0.00%) |
Sep 04, 2019 | 10.49 | 10.60 | 10.49 | 10.58 | 414,690 | +0.15(+1.46%) |
Sep 03, 2019 | 10.46 | 10.53 | 10.41 | 10.43 | 449,285 | +0.07(+0.64%) |
Aug 30, 2019 | 10.42 | 10.46 | 10.32 | 10.36 | 259,655 | -0.03(-0.28%) |
Aug 29, 2019 | 10.40 | 10.41 | 10.30 | 10.39 | 241,705 | +0.07(+0.65%) |
Aug 28, 2019 | 10.32 | 10.39 | 10.27 | 10.32 | 100,514 | +0.01(+0.09%) |
Aug 27, 2019 | 10.42 | 10.47 | 10.30 | 10.31 | 165,727 | -0.08(-0.73%) |
Aug 26, 2019 | 10.21 | 10.39 | 10.21 | 10.39 | 1,555,897 | +0.20(+1.96%) |
Aug 23, 2019 | 10.29 | 10.45 | 10.19 | 10.19 | 234,371 | -0.25(-2.37%) |
Aug 22, 2019 | 10.55 | 10.56 | 10.38 | 10.44 | 374,721 | -0.11(-1.08%) |
Aug 21, 2019 | 10.49 | 10.57 | 10.49 | 10.55 | 464,714 | +0.15(+1.47%) |
Aug 20, 2019 | 10.40 | 10.41 | 10.31 | 10.40 | 77,049 | +0.00(+0.00%) |
Aug 19, 2019 | 10.39 | 10.42 | 10.34 | 10.40 | 181,728 | +0.12(+1.21%) |
Aug 16, 2019 | 10.14 | 10.29 | 10.14 | 10.28 | 149,288 | +0.16(+1.60%) |
Aug 15, 2019 | 10.20 | 10.20 | 10.04 | 10.11 | 202,841 | -0.07(-0.66%) |
Aug 14, 2019 | 10.31 | 10.31 | 10.15 | 10.18 | 481,711 | -0.27(-2.55%) |
Aug 13, 2019 | 10.31 | 10.49 | 10.27 | 10.45 | 236,047 | +0.10(+1.01%) |
Aug 12, 2019 | 10.34 | 10.39 | 10.30 | 10.34 | 189,633 | -0.09(-0.82%) |
Aug 09, 2019 | 10.43 | 10.49 | 10.38 | 10.43 | 337,394 | -0.05(-0.45%) |
Aug 08, 2019 | 10.29 | 10.49 | 10.29 | 10.48 | 1,244,151 | +0.19(+1.85%) |
Aug 07, 2019 | 10.08 | 10.28 | 10.03 | 10.28 | 392,802 | +0.26(+2.57%) |
Aug 06, 2019 | 9.970 | 10.06 | 9.923 | 10.03 | 249,050 | +0.13(+1.35%) |
Aug 05, 2019 | 10.09 | 10.09 | 9.789 | 9.894 | 833,187 | -0.37(-3.62%) |
Aug 02, 2019 | 10.28 | 10.28 | 10.18 | 10.27 | 182,230 | +0.02(+0.19%) |
Aug 01, 2019 | 10.25 | 10.48 | 10.25 | 10.25 | 534,205 | +0.02(+0.19%) |
Jul 31, 2019 | 10.19 | 10.31 | 10.14 | 10.23 | 315,988 | +0.10(+0.94%) |
Jul 30, 2019 | 10.09 | 10.15 | 10.03 | 10.13 | 149,066 | -0.11(-1.12%) |
Jul 29, 2019 | 10.20 | 10.25 | 10.19 | 10.25 | 133,714 | +0.01(+0.09%) |
Jul 26, 2019 | 10.25 | 10.25 | 10.18 | 10.24 | 136,279 | +0.02(+0.19%) |
Jul 25, 2019 | 10.26 | 10.27 | 10.20 | 10.22 | 118,495 | -0.06(-0.56%) |
Jul 24, 2019 | 10.27 | 10.28 | 10.22 | 10.28 | 129,647 | +0.02(+0.19%) |
Jul 23, 2019 | 10.33 | 10.33 | 10.20 | 10.26 | 174,050 | -0.08(-0.74%) |
Jul 22, 2019 | 10.32 | 10.34 | 10.28 | 10.33 | 235,061 | +0.03(+0.32%) |
Jul 19, 2019 | 10.36 | 10.36 | 10.29 | 10.30 | 173,103 | -0.04(-0.41%) |
Jul 18, 2019 | 10.27 | 10.34 | 10.25 | 10.34 | 250,907 | +0.07(+0.65%) |
Jul 17, 2019 | 10.27 | 10.30 | 10.24 | 10.28 | 171,152 | +0.04(+0.37%) |
Jul 16, 2019 | 10.25 | 10.29 | 10.23 | 10.24 | 521,679 | -0.01(-0.09%) |
Jul 15, 2019 | 10.28 | 10.31 | 10.23 | 10.25 | 188,794 | -0.03(-0.28%) |
Jul 12, 2019 | 10.28 | 10.30 | 10.25 | 10.28 | 226,398 | -0.05(-0.46%) |
Jul 11, 2019 | 10.34 | 10.38 | 10.29 | 10.32 | 187,021 | -0.02(-0.18%) |
Jul 10, 2019 | 10.37 | 10.39 | 10.31 | 10.34 | 199,942 | +0.01(+0.09%) |
Jul 09, 2019 | 10.28 | 10.33 | 10.26 | 10.33 | 140,753 | +0.00(+0.00%) |
Jul 08, 2019 | 10.34 | 10.35 | 10.28 | 10.33 | 336,717 | -0.01(-0.09%) |
Jul 05, 2019 | 10.27 | 10.34 | 10.20 | 10.34 | 373,064 | +0.00(+0.00%) |
Jul 03, 2019 | 10.31 | 10.37 | 10.29 | 10.34 | 741,198 | +0.10(+0.93%) |
Jul 02, 2019 | 10.22 | 10.26 | 10.18 | 10.25 | 298,461 | -0.22(-2.09%) |
Jul 01, 2019 | 10.29 | 10.47 | 10.15 | 10.47 | 343,106 | +0.32(+3.20%) |
Jun 28, 2019 | 10.11 | 10.16 | 10.10 | 10.14 | 250,003 | +0.03(+0.28%) |
Jun 27, 2019 | 10.01 | 10.11 | 9.989 | 10.11 | 1,039,604 | +0.09(+0.86%) |
Jun 26, 2019 | 10.10 | 10.10 | 10.01 | 10.03 | 289,097 | +0.02(+0.19%) |
Jun 25, 2019 | 10.13 | 10.13 | 10.01 | 10.01 | 383,554 | -0.10(-1.04%) |
Jun 24, 2019 | 10.15 | 10.16 | 10.10 | 10.11 | 223,493 | +0.00(+0.00%) |
Jun 21, 2019 | 10.11 | 10.12 | 10.08 | 10.11 | 265,005 | -0.04(-0.38%) |
Jun 20, 2019 | 10.13 | 10.16 | 10.08 | 10.15 | 214,044 | +0.14(+1.43%) |
Jun 19, 2019 | 9.999 | 10.03 | 9.923 | 10.01 | 214,664 | +0.03(+0.29%) |
Jun 18, 2019 | 9.894 | 10.01 | 9.894 | 9.980 | 413,598 | +0.17(+1.75%) |
Jun 17, 2019 | 9.837 | 9.837 | 9.780 | 9.808 | 325,043 | -0.05(-0.50%) |
Jun 14, 2019 | 9.877 | 9.914 | 9.810 | 9.858 | 386,453 | -0.08(-0.76%) |
Jun 13, 2019 | 9.877 | 9.933 | 9.858 | 9.933 | 166,141 | +0.10(+1.06%) |
Jun 12, 2019 | 9.877 | 9.886 | 9.792 | 9.829 | 289,331 | -0.06(-0.57%) |
Jun 11, 2019 | 9.924 | 9.924 | 9.848 | 9.886 | 160,268 | +0.04(+0.38%) |
Jun 10, 2019 | 9.867 | 9.886 | 9.801 | 9.848 | 137,844 | +0.00(+0.00%) |
Jun 07, 2019 | 9.792 | 9.877 | 9.744 | 9.848 | 102,004 | +0.17(+1.76%) |
Jun 06, 2019 | 9.697 | 9.716 | 9.640 | 9.678 | 109,777 | -0.02(-0.20%) |
Jun 05, 2019 | 9.650 | 9.716 | 9.640 | 9.697 | 204,546 | -0.02(-0.19%) |
Jun 04, 2019 | 9.659 | 9.716 | 9.621 | 9.716 | 374,153 | +0.11(+1.18%) |
Jun 03, 2019 | 9.498 | 9.621 | 9.498 | 9.602 | 358,493 | +0.15(+1.60%) |
May 31, 2019 | 9.413 | 9.479 | 9.386 | 9.451 | 547,123 | -0.05(-0.50%) |
May 30, 2019 | 9.451 | 9.517 | 9.451 | 9.498 | 154,026 | +0.08(+0.80%) |
May 29, 2019 | 9.423 | 9.423 | 9.356 | 9.423 | 64,136 | -0.08(-0.80%) |
May 28, 2019 | 9.451 | 9.498 | 9.424 | 9.498 | 75,007 | +0.13(+1.41%) |
May 24, 2019 | 9.385 | 9.432 | 9.366 | 9.366 | 46,192 | +0.05(+0.51%) |
May 23, 2019 | 9.404 | 9.423 | 9.271 | 9.318 | 125,947 | -0.18(-1.89%) |
May 22, 2019 | 9.479 | 9.527 | 9.470 | 9.498 | 197,647 | +0.06(+0.60%) |
May 21, 2019 | 9.366 | 9.498 | 9.366 | 9.441 | 132,878 | +0.12(+1.32%) |
May 20, 2019 | 9.328 | 9.328 | 9.233 | 9.318 | 83,535 | -0.03(-0.30%) |
May 17, 2019 | 9.413 | 9.423 | 9.340 | 9.347 | 81,603 | -0.12(-1.30%) |
May 16, 2019 | 9.441 | 9.536 | 9.441 | 9.470 | 84,176 | +0.08(+0.81%) |
May 15, 2019 | 9.337 | 9.448 | 9.281 | 9.394 | 342,745 | +0.02(+0.20%) |
May 14, 2019 | 9.328 | 9.394 | 9.318 | 9.375 | 116,809 | +0.10(+1.12%) |
May 13, 2019 | 9.290 | 9.366 | 9.204 | 9.271 | 173,277 | -0.26(-2.78%) |
May 10, 2019 | 9.451 | 9.536 | 9.404 | 9.536 | 244,281 | +0.08(+0.80%) |
May 09, 2019 | 9.441 | 9.479 | 9.347 | 9.460 | 139,532 | -0.08(-0.79%) |
May 08, 2019 | 9.593 | 9.631 | 9.536 | 9.536 | 134,152 | -0.04(-0.40%) |
May 07, 2019 | 9.536 | 9.602 | 9.517 | 9.574 | 163,972 | +0.06(+0.60%) |
May 06, 2019 | 9.470 | 9.527 | 9.460 | 9.517 | 226,874 | -0.15(-1.57%) |
May 03, 2019 | 9.583 | 9.669 | 9.583 | 9.669 | 155,807 | +0.15(+1.59%) |
May 02, 2019 | 9.574 | 9.583 | 9.470 | 9.517 | 87,831 | -0.06(-0.59%) |