Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.21 | 11.39 | 11.17 | 11.37 | 514,731 | +0.21(+1.88%) |
May 28, 2020 | 11.29 | 11.38 | 11.16 | 11.16 | 581,912 | -0.14(-1.27%) |
May 27, 2020 | 11.30 | 11.32 | 10.94 | 11.30 | 639,292 | +0.10(+0.85%) |
May 26, 2020 | 11.22 | 11.30 | 11.16 | 11.21 | 911,640 | +0.40(+3.71%) |
May 22, 2020 | 10.86 | 10.88 | 10.78 | 10.81 | 454,871 | -0.13(-1.22%) |
May 21, 2020 | 11.00 | 11.04 | 10.80 | 10.94 | 295,456 | -0.07(-0.61%) |
May 20, 2020 | 11.09 | 11.11 | 10.91 | 11.01 | 405,912 | +0.18(+1.67%) |
May 19, 2020 | 10.80 | 11.02 | 10.73 | 10.83 | 570,467 | -0.05(-0.44%) |
May 18, 2020 | 10.62 | 10.88 | 10.60 | 10.87 | 393,799 | +0.58(+5.65%) |
May 15, 2020 | 10.36 | 10.36 | 10.18 | 10.29 | 278,332 | -0.07(-0.64%) |
May 14, 2020 | 10.13 | 10.36 | 9.949 | 10.36 | 596,097 | +0.08(+0.74%) |
May 13, 2020 | 10.58 | 10.65 | 10.22 | 10.28 | 749,206 | -0.30(-2.80%) |
May 12, 2020 | 10.71 | 10.87 | 10.57 | 10.58 | 370,372 | -0.09(-0.81%) |
May 11, 2020 | 10.56 | 10.68 | 10.51 | 10.66 | 500,911 | +0.05(+0.45%) |
May 08, 2020 | 10.49 | 10.62 | 10.43 | 10.62 | 360,416 | +0.33(+3.25%) |
May 07, 2020 | 10.28 | 10.32 | 10.15 | 10.28 | 520,638 | +0.11(+1.13%) |
May 06, 2020 | 10.15 | 10.27 | 10.07 | 10.17 | 440,567 | +0.10(+1.04%) |
May 05, 2020 | 10.17 | 10.21 | 10.03 | 10.06 | 612,539 | +0.10(+0.96%) |
May 04, 2020 | 9.873 | 9.968 | 9.777 | 9.968 | 373,513 | +0.06(+0.58%) |
May 01, 2020 | 10.08 | 10.08 | 9.797 | 9.911 | 823,570 | -0.35(-3.44%) |
Apr 30, 2020 | 10.49 | 10.49 | 10.17 | 10.26 | 765,605 | -0.29(-2.71%) |
Apr 29, 2020 | 10.32 | 10.61 | 10.25 | 10.55 | 821,544 | +0.42(+4.14%) |
Apr 28, 2020 | 10.18 | 10.24 | 10.03 | 10.13 | 582,740 | +0.20(+2.02%) |
Apr 27, 2020 | 9.797 | 9.940 | 9.739 | 9.930 | 343,327 | +0.21(+2.16%) |
Apr 24, 2020 | 9.863 | 9.869 | 9.596 | 9.720 | 468,919 | -0.11(-1.16%) |
Apr 23, 2020 | 9.797 | 10.02 | 9.777 | 9.835 | 401,865 | +0.04(+0.39%) |
Apr 22, 2020 | 9.663 | 9.825 | 9.663 | 9.797 | 566,853 | +0.24(+2.50%) |
Apr 21, 2020 | 9.749 | 9.825 | 9.539 | 9.558 | 1,421,485 | -0.34(-3.47%) |
Apr 20, 2020 | 9.930 | 10.07 | 9.835 | 9.901 | 468,376 | -0.13(-1.33%) |
Apr 17, 2020 | 10.01 | 10.14 | 9.949 | 10.04 | 545,028 | +0.27(+2.73%) |
Apr 16, 2020 | 9.806 | 9.873 | 9.682 | 9.768 | 588,024 | -0.02(-0.19%) |
Apr 15, 2020 | 9.835 | 9.854 | 9.644 | 9.787 | 663,785 | -0.32(-3.21%) |
Apr 14, 2020 | 10.04 | 10.26 | 9.978 | 10.11 | 598,018 | +0.16(+1.63%) |
Apr 13, 2020 | 9.968 | 10.01 | 9.720 | 9.949 | 689,205 | -0.08(-0.76%) |
Apr 09, 2020 | 9.978 | 10.16 | 9.859 | 10.03 | 836,255 | +0.20(+2.04%) |
Apr 08, 2020 | 9.644 | 9.873 | 9.558 | 9.825 | 1,174,386 | +0.28(+2.90%) |
Apr 07, 2020 | 9.730 | 9.873 | 9.501 | 9.549 | 743,207 | +0.18(+1.93%) |
Apr 06, 2020 | 9.072 | 9.367 | 9.014 | 9.367 | 518,207 | +0.59(+6.74%) |
Apr 03, 2020 | 8.909 | 8.995 | 8.700 | 8.776 | 410,317 | -0.07(-0.76%) |
Apr 02, 2020 | 8.776 | 9.052 | 8.709 | 8.843 | 358,740 | +0.08(+0.87%) |
Apr 01, 2020 | 8.986 | 8.986 | 8.709 | 8.766 | 461,078 | -0.34(-3.77%) |
Mar 31, 2020 | 9.119 | 9.329 | 9.062 | 9.110 | 1,277,957 | -0.02(-0.21%) |
Mar 30, 2020 | 9.062 | 9.138 | 8.928 | 9.129 | 1,847,664 | +0.08(+0.84%) |
Mar 27, 2020 | 9.196 | 9.305 | 8.976 | 9.052 | 589,058 | -0.58(-6.04%) |
Mar 26, 2020 | 9.424 | 9.777 | 9.424 | 9.634 | 922,195 | +0.34(+3.70%) |
Mar 25, 2020 | 9.005 | 9.539 | 8.766 | 9.291 | 780,793 | +0.44(+4.96%) |
Mar 24, 2020 | 8.509 | 8.881 | 8.461 | 8.852 | 1,217,078 | +0.91(+11.40%) |
Mar 23, 2020 | 8.213 | 8.242 | 7.717 | 7.946 | 970,966 | -0.34(-4.14%) |
Mar 20, 2020 | 8.394 | 8.766 | 8.194 | 8.289 | 817,804 | -0.01(-0.11%) |
Mar 19, 2020 | 7.927 | 8.404 | 7.707 | 8.299 | 827,060 | +0.19(+2.35%) |
Mar 18, 2020 | 8.356 | 8.595 | 7.851 | 8.108 | 759,366 | -0.93(-10.24%) |
Mar 17, 2020 | 8.642 | 9.033 | 8.385 | 9.033 | 1,207,339 | +0.54(+6.40%) |
Mar 16, 2020 | 8.700 | 8.967 | 8.375 | 8.490 | 862,773 | -1.01(-10.64%) |
Mar 13, 2020 | 9.730 | 9.952 | 9.024 | 9.501 | 667,054 | +0.48(+5.29%) |
Mar 12, 2020 | 9.539 | 9.558 | 8.976 | 9.024 | 1,509,665 | -1.33(-12.81%) |
Mar 11, 2020 | 10.77 | 10.80 | 10.12 | 10.35 | 1,668,114 | -0.68(-6.14%) |
Mar 10, 2020 | 11.18 | 11.23 | 10.69 | 11.03 | 1,897,429 | +0.25(+2.30%) |
Mar 09, 2020 | 11.15 | 11.26 | 10.67 | 10.78 | 2,120,171 | -1.37(-11.30%) |
Mar 06, 2020 | 12.18 | 12.28 | 11.93 | 12.15 | 839,190 | -0.38(-3.04%) |
Mar 05, 2020 | 12.41 | 12.66 | 12.33 | 12.53 | 1,542,221 | -0.13(-1.05%) |
Mar 04, 2020 | 12.49 | 12.67 | 12.33 | 12.67 | 1,088,427 | +0.47(+3.83%) |
Mar 03, 2020 | 12.31 | 12.53 | 12.10 | 12.20 | 1,933,558 | +0.10(+0.79%) |
Mar 02, 2020 | 11.99 | 12.13 | 11.75 | 12.10 | 1,575,821 | +0.12(+1.03%) |
Feb 28, 2020 | 11.54 | 11.98 | 11.45 | 11.98 | 1,810,470 | +0.00(+0.00%) |
Feb 27, 2020 | 12.09 | 12.29 | 11.83 | 11.98 | 1,660,741 | -0.48(-3.83%) |
Feb 26, 2020 | 12.58 | 12.77 | 12.43 | 12.46 | 2,705,710 | -0.17(-1.36%) |
Feb 25, 2020 | 13.11 | 13.11 | 12.56 | 12.63 | 1,609,076 | -0.35(-2.72%) |
Feb 24, 2020 | 12.88 | 13.07 | 12.73 | 12.98 | 1,625,310 | -0.48(-3.54%) |
Feb 21, 2020 | 13.45 | 13.49 | 13.33 | 13.46 | 1,391,661 | -0.12(-0.91%) |
Feb 20, 2020 | 13.54 | 13.61 | 13.27 | 13.58 | 1,847,946 | +0.10(+0.71%) |
Feb 19, 2020 | 13.08 | 13.49 | 13.06 | 13.49 | 3,936,113 | +0.72(+5.60%) |
Feb 18, 2020 | 12.70 | 12.80 | 12.69 | 12.77 | 1,481,468 | +0.05(+0.37%) |
Feb 14, 2020 | 12.74 | 12.75 | 12.69 | 12.72 | 864,664 | -0.01(-0.07%) |
Feb 13, 2020 | 12.64 | 12.73 | 12.55 | 12.73 | 742,519 | -0.07(-0.52%) |
Feb 12, 2020 | 12.65 | 12.80 | 12.60 | 12.80 | 1,418,814 | +0.28(+2.21%) |
Feb 11, 2020 | 12.38 | 12.52 | 12.33 | 12.52 | 738,883 | +0.31(+2.58%) |
Feb 10, 2020 | 12.17 | 12.21 | 12.10 | 12.21 | 784,140 | +0.04(+0.31%) |
Feb 07, 2020 | 12.24 | 12.24 | 12.12 | 12.17 | 1,132,409 | -0.13(-1.09%) |
Feb 06, 2020 | 12.26 | 12.35 | 12.21 | 12.31 | 1,029,230 | +0.04(+0.31%) |
Feb 05, 2020 | 12.21 | 12.31 | 12.14 | 12.27 | 1,567,928 | +0.15(+1.26%) |
Feb 04, 2020 | 11.92 | 12.11 | 11.86 | 12.11 | 2,201,090 | +0.40(+3.42%) |
Feb 03, 2020 | 11.59 | 11.74 | 11.59 | 11.71 | 793,836 | +0.15(+1.32%) |
Jan 31, 2020 | 11.71 | 11.73 | 11.53 | 11.56 | 1,186,188 | -0.18(-1.54%) |
Jan 30, 2020 | 11.68 | 11.74 | 11.64 | 11.74 | 2,319,132 | -0.12(-1.04%) |
Jan 29, 2020 | 11.88 | 11.90 | 11.79 | 11.87 | 934,568 | +0.06(+0.49%) |
Jan 28, 2020 | 11.65 | 11.81 | 11.62 | 11.81 | 602,170 | +0.23(+2.02%) |
Jan 27, 2020 | 11.66 | 11.68 | 11.56 | 11.58 | 1,620,127 | -0.28(-2.37%) |
Jan 24, 2020 | 11.92 | 11.94 | 11.80 | 11.86 | 606,565 | +0.01(+0.08%) |
Jan 23, 2020 | 11.84 | 11.86 | 11.69 | 11.85 | 595,913 | +0.03(+0.24%) |
Jan 22, 2020 | 11.90 | 11.90 | 11.79 | 11.82 | 903,941 | -0.04(-0.32%) |
Jan 21, 2020 | 11.90 | 11.90 | 11.79 | 11.86 | 966,924 | -0.06(-0.48%) |
Jan 17, 2020 | 11.86 | 11.91 | 11.83 | 11.91 | 1,518,090 | +0.13(+1.13%) |
Jan 16, 2020 | 11.77 | 11.80 | 11.72 | 11.78 | 675,945 | +0.10(+0.82%) |
Jan 15, 2020 | 11.69 | 11.70 | 11.61 | 11.69 | 789,783 | +0.02(+0.16%) |
Jan 14, 2020 | 11.61 | 11.71 | 11.56 | 11.67 | 1,444,147 | +0.10(+0.82%) |
Jan 13, 2020 | 11.47 | 11.58 | 11.47 | 11.57 | 532,450 | +0.17(+1.51%) |
Jan 10, 2020 | 11.43 | 11.48 | 11.40 | 11.40 | 979,457 | +0.02(+0.17%) |
Jan 09, 2020 | 11.43 | 11.45 | 11.36 | 11.38 | 542,476 | +0.02(+0.17%) |
Jan 08, 2020 | 11.28 | 11.41 | 11.26 | 11.36 | 626,336 | +0.10(+0.85%) |
Jan 07, 2020 | 11.30 | 11.30 | 11.21 | 11.27 | 320,700 | -0.03(-0.25%) |
Jan 06, 2020 | 11.28 | 11.32 | 11.21 | 11.29 | 588,730 | -0.03(-0.25%) |
Jan 03, 2020 | 11.34 | 11.41 | 11.29 | 11.32 | 444,702 | -0.06(-0.50%) |
Jan 02, 2020 | 11.28 | 11.40 | 11.24 | 11.38 | 397,109 | +0.17(+1.53%) |
Dec 31, 2019 | 11.15 | 11.23 | 11.13 | 11.21 | 203,062 | +0.04(+0.34%) |
Dec 30, 2019 | 11.27 | 11.29 | 11.12 | 11.17 | 334,983 | -0.06(-0.51%) |
Dec 27, 2019 | 11.32 | 11.32 | 11.22 | 11.23 | 272,776 | -0.04(-0.34%) |
Dec 26, 2019 | 11.21 | 11.27 | 11.18 | 11.27 | 675,584 | +0.07(+0.60%) |
Dec 24, 2019 | 11.19 | 11.20 | 11.12 | 11.20 | 285,880 | +0.03(+0.26%) |
Dec 23, 2019 | 11.18 | 11.18 | 11.09 | 11.17 | 345,342 | +0.08(+0.73%) |
Dec 20, 2019 | 10.97 | 11.16 | 10.97 | 11.09 | 387,987 | +0.04(+0.39%) |
Dec 19, 2019 | 11.03 | 11.07 | 10.97 | 11.05 | 750,370 | +0.02(+0.17%) |
Dec 18, 2019 | 11.07 | 11.07 | 10.97 | 11.03 | 265,620 | -0.02(-0.17%) |
Dec 17, 2019 | 11.06 | 11.08 | 11.04 | 11.05 | 248,948 | +0.05(+0.43%) |
Dec 16, 2019 | 10.86 | 11.02 | 10.86 | 11.00 | 478,526 | +0.22(+2.05%) |
Dec 13, 2019 | 10.79 | 10.84 | 10.74 | 10.78 | 452,986 | +0.05(+0.44%) |
Dec 12, 2019 | 10.69 | 10.75 | 10.62 | 10.73 | 343,464 | +0.09(+0.80%) |
Dec 11, 2019 | 10.57 | 10.65 | 10.52 | 10.64 | 213,832 | +0.14(+1.35%) |
Dec 10, 2019 | 10.57 | 10.57 | 10.49 | 10.50 | 196,683 | -0.08(-0.72%) |
Dec 09, 2019 | 10.63 | 10.63 | 10.56 | 10.58 | 318,533 | -0.05(-0.45%) |
Dec 06, 2019 | 10.57 | 10.63 | 10.55 | 10.63 | 280,872 | +0.09(+0.90%) |
Dec 05, 2019 | 10.62 | 10.62 | 10.51 | 10.53 | 291,408 | -0.04(-0.36%) |
Dec 04, 2019 | 10.57 | 10.60 | 10.54 | 10.57 | 704,004 | +0.07(+0.63%) |
Dec 03, 2019 | 10.40 | 10.50 | 10.32 | 10.50 | 338,463 | +0.08(+0.77%) |
Dec 02, 2019 | 10.51 | 10.51 | 10.37 | 10.42 | 353,256 | +0.00(+0.00%) |
Nov 29, 2019 | 10.41 | 10.45 | 10.37 | 10.42 | 120,374 | +0.02(+0.23%) |
Nov 27, 2019 | 10.30 | 10.40 | 10.27 | 10.40 | 216,251 | +0.13(+1.29%) |
Nov 26, 2019 | 10.23 | 10.28 | 10.23 | 10.27 | 393,854 | +0.04(+0.37%) |
Nov 25, 2019 | 10.14 | 10.23 | 10.09 | 10.23 | 381,999 | +0.19(+1.89%) |
Nov 22, 2019 | 10.04 | 10.10 | 10.01 | 10.04 | 161,132 | +0.00(+0.00%) |
Nov 21, 2019 | 10.08 | 10.09 | 10.00 | 10.04 | 299,732 | +0.01(+0.09%) |
Nov 20, 2019 | 10.10 | 10.13 | 10.00 | 10.03 | 211,229 | -0.09(-0.94%) |
Nov 19, 2019 | 10.15 | 10.15 | 10.07 | 10.12 | 116,797 | +0.02(+0.19%) |
Nov 18, 2019 | 10.16 | 10.18 | 10.08 | 10.11 | 329,529 | -0.08(-0.74%) |
Nov 15, 2019 | 10.13 | 10.18 | 10.13 | 10.18 | 241,698 | +0.06(+0.56%) |
Nov 14, 2019 | 10.08 | 10.12 | 10.05 | 10.12 | 198,743 | +0.09(+0.85%) |
Nov 13, 2019 | 10.05 | 10.12 | 10.01 | 10.04 | 255,506 | -0.01(-0.09%) |
Nov 12, 2019 | 10.13 | 10.14 | 10.04 | 10.05 | 1,010,859 | -0.09(-0.84%) |
Nov 11, 2019 | 10.07 | 10.13 | 10.04 | 10.13 | 161,942 | +0.10(+1.04%) |
Nov 08, 2019 | 10.04 | 10.04 | 9.991 | 10.03 | 214,667 | +0.04(+0.38%) |
Nov 07, 2019 | 10.08 | 10.11 | 9.982 | 9.991 | 553,409 | -0.02(-0.19%) |
Nov 06, 2019 | 10.06 | 10.10 | 9.991 | 10.01 | 579,235 | -0.06(-0.56%) |
Nov 05, 2019 | 10.05 | 10.07 | 9.982 | 10.07 | 262,636 | -0.01(-0.09%) |
Nov 04, 2019 | 10.18 | 10.23 | 10.05 | 10.08 | 979,304 | -0.06(-0.56%) |
Nov 01, 2019 | 10.13 | 10.17 | 10.13 | 10.13 | 273,587 | +0.04(+0.38%) |
Oct 31, 2019 | 10.11 | 10.17 | 10.06 | 10.10 | 531,138 | +0.00(+0.00%) |
Oct 30, 2019 | 10.20 | 10.20 | 10.01 | 10.10 | 526,817 | -0.18(-1.75%) |
Oct 29, 2019 | 10.28 | 10.34 | 10.22 | 10.28 | 309,087 | -0.03(-0.28%) |
Oct 28, 2019 | 10.32 | 10.39 | 10.28 | 10.30 | 410,870 | +0.05(+0.46%) |
Oct 25, 2019 | 10.29 | 10.29 | 10.16 | 10.26 | 403,358 | -0.07(-0.64%) |
Oct 24, 2019 | 10.37 | 10.38 | 10.28 | 10.32 | 189,942 | +0.01(+0.09%) |
Oct 23, 2019 | 10.31 | 10.38 | 10.23 | 10.31 | 193,570 | -0.03(-0.28%) |
Oct 22, 2019 | 10.48 | 10.48 | 10.34 | 10.34 | 269,919 | -0.15(-1.44%) |
Oct 21, 2019 | 10.43 | 10.49 | 10.40 | 10.49 | 265,436 | +0.12(+1.19%) |
Oct 18, 2019 | 10.38 | 10.40 | 10.29 | 10.37 | 325,643 | +0.05(+0.46%) |
Oct 17, 2019 | 10.28 | 10.36 | 10.28 | 10.32 | 228,287 | +0.07(+0.65%) |
Oct 16, 2019 | 10.28 | 10.30 | 10.20 | 10.26 | 365,513 | -0.05(-0.46%) |
Oct 15, 2019 | 10.35 | 10.37 | 10.28 | 10.30 | 930,622 | -0.11(-1.09%) |
Oct 14, 2019 | 10.46 | 10.47 | 10.37 | 10.42 | 183,225 | -0.04(-0.36%) |
Oct 11, 2019 | 10.51 | 10.56 | 10.46 | 10.46 | 233,040 | +0.05(+0.45%) |
Oct 10, 2019 | 10.35 | 10.48 | 10.32 | 10.41 | 224,485 | +0.01(+0.09%) |
Oct 09, 2019 | 10.42 | 10.44 | 10.32 | 10.40 | 215,033 | +0.08(+0.73%) |
Oct 08, 2019 | 10.35 | 10.41 | 10.28 | 10.32 | 309,662 | -0.09(-0.82%) |
Oct 07, 2019 | 10.51 | 10.51 | 10.36 | 10.41 | 564,397 | -0.06(-0.54%) |
Oct 04, 2019 | 10.28 | 10.46 | 10.27 | 10.46 | 380,234 | +0.24(+2.32%) |
Oct 03, 2019 | 10.18 | 10.23 | 10.09 | 10.23 | 1,047,130 | +0.11(+1.12%) |
Oct 02, 2019 | 10.18 | 10.21 | 10.08 | 10.11 | 478,577 | -0.17(-1.66%) |
Oct 01, 2019 | 10.33 | 10.33 | 10.22 | 10.28 | 406,692 | -0.04(-0.37%) |
Sep 30, 2019 | 10.30 | 10.35 | 10.24 | 10.32 | 359,129 | +0.07(+0.65%) |
Sep 27, 2019 | 10.45 | 10.46 | 10.23 | 10.26 | 416,557 | -0.23(-2.17%) |
Sep 26, 2019 | 10.63 | 10.64 | 10.46 | 10.48 | 382,566 | -0.09(-0.90%) |
Sep 25, 2019 | 10.55 | 10.61 | 10.48 | 10.58 | 347,542 | -0.06(-0.53%) |
Sep 24, 2019 | 10.77 | 10.78 | 10.57 | 10.64 | 837,636 | -0.10(-0.97%) |
Sep 23, 2019 | 10.72 | 10.76 | 10.64 | 10.74 | 289,452 | -0.04(-0.35%) |
Sep 20, 2019 | 10.80 | 10.80 | 10.66 | 10.78 | 1,140,491 | -0.01(-0.09%) |
Sep 19, 2019 | 10.65 | 10.80 | 10.65 | 10.79 | 425,620 | +0.18(+1.70%) |
Sep 18, 2019 | 10.61 | 10.63 | 10.51 | 10.61 | 229,625 | +0.00(+0.04%) |
Sep 17, 2019 | 10.43 | 10.61 | 10.43 | 10.60 | 155,508 | +0.11(+1.04%) |
Sep 16, 2019 | 10.44 | 10.49 | 10.43 | 10.49 | 216,912 | +0.06(+0.54%) |
Sep 13, 2019 | 10.43 | 10.45 | 10.41 | 10.44 | 109,814 | +0.02(+0.18%) |
Sep 12, 2019 | 10.55 | 10.56 | 10.42 | 10.42 | 357,960 | -0.05(-0.45%) |
Sep 11, 2019 | 10.33 | 10.46 | 10.31 | 10.46 | 337,676 | +0.14(+1.38%) |
Sep 10, 2019 | 10.29 | 10.36 | 10.24 | 10.32 | 153,602 | -0.07(-0.64%) |
Sep 09, 2019 | 10.48 | 10.51 | 10.36 | 10.39 | 416,493 | -0.03(-0.27%) |
Sep 06, 2019 | 10.53 | 10.53 | 10.42 | 10.42 | 376,433 | -0.09(-0.90%) |
Sep 05, 2019 | 10.63 | 10.64 | 10.50 | 10.51 | 309,939 | +0.00(+0.00%) |
Sep 04, 2019 | 10.42 | 10.53 | 10.42 | 10.51 | 417,378 | +0.15(+1.46%) |
Sep 03, 2019 | 10.39 | 10.46 | 10.34 | 10.36 | 452,197 | +0.07(+0.64%) |
Aug 30, 2019 | 10.35 | 10.40 | 10.26 | 10.29 | 261,338 | -0.03(-0.28%) |
Aug 29, 2019 | 10.33 | 10.34 | 10.24 | 10.32 | 243,271 | +0.07(+0.65%) |
Aug 28, 2019 | 10.26 | 10.32 | 10.20 | 10.26 | 101,165 | +0.01(+0.09%) |
Aug 27, 2019 | 10.35 | 10.40 | 10.24 | 10.25 | 166,801 | -0.08(-0.73%) |
Aug 26, 2019 | 10.14 | 10.32 | 10.14 | 10.32 | 1,565,982 | +0.20(+1.96%) |
Aug 23, 2019 | 10.23 | 10.38 | 10.12 | 10.12 | 235,891 | -0.25(-2.38%) |
Aug 22, 2019 | 10.48 | 10.49 | 10.31 | 10.37 | 377,150 | -0.11(-1.08%) |
Aug 21, 2019 | 10.42 | 10.50 | 10.42 | 10.48 | 467,727 | +0.15(+1.47%) |
Aug 20, 2019 | 10.33 | 10.34 | 10.25 | 10.33 | 77,549 | +0.00(+0.00%) |
Aug 19, 2019 | 10.32 | 10.35 | 10.28 | 10.33 | 182,906 | +0.12(+1.21%) |
Aug 16, 2019 | 10.08 | 10.22 | 10.08 | 10.21 | 150,256 | +0.16(+1.60%) |
Aug 15, 2019 | 10.13 | 10.13 | 9.972 | 10.05 | 204,156 | -0.07(-0.66%) |
Aug 14, 2019 | 10.25 | 10.25 | 10.09 | 10.11 | 484,834 | -0.27(-2.55%) |
Aug 13, 2019 | 10.25 | 10.42 | 10.20 | 10.38 | 237,577 | +0.10(+1.01%) |
Aug 12, 2019 | 10.28 | 10.32 | 10.24 | 10.28 | 190,862 | -0.09(-0.82%) |
Aug 09, 2019 | 10.36 | 10.42 | 10.31 | 10.36 | 339,581 | -0.05(-0.46%) |
Aug 08, 2019 | 10.23 | 10.42 | 10.23 | 10.41 | 1,252,215 | +0.19(+1.85%) |
Aug 07, 2019 | 10.02 | 10.22 | 9.963 | 10.22 | 395,348 | +0.26(+2.57%) |
Aug 06, 2019 | 9.906 | 9.991 | 9.859 | 9.963 | 250,665 | +0.13(+1.35%) |
Aug 05, 2019 | 10.03 | 10.03 | 9.726 | 9.830 | 838,588 | -0.37(-3.62%) |
Aug 02, 2019 | 10.22 | 10.22 | 10.11 | 10.20 | 183,412 | +0.02(+0.19%) |
Aug 01, 2019 | 10.18 | 10.41 | 10.18 | 10.18 | 537,667 | +0.02(+0.19%) |
Jul 31, 2019 | 10.12 | 10.25 | 10.08 | 10.16 | 318,036 | +0.09(+0.94%) |
Jul 30, 2019 | 10.03 | 10.09 | 9.963 | 10.07 | 150,032 | -0.11(-1.12%) |
Jul 29, 2019 | 10.13 | 10.18 | 10.12 | 10.18 | 134,581 | +0.01(+0.09%) |
Jul 26, 2019 | 10.18 | 10.18 | 10.11 | 10.17 | 137,163 | +0.02(+0.19%) |
Jul 25, 2019 | 10.19 | 10.20 | 10.13 | 10.15 | 119,263 | -0.06(-0.56%) |
Jul 24, 2019 | 10.20 | 10.22 | 10.15 | 10.21 | 130,487 | +0.02(+0.19%) |
Jul 23, 2019 | 10.27 | 10.27 | 10.13 | 10.19 | 175,179 | -0.08(-0.74%) |
Jul 22, 2019 | 10.26 | 10.28 | 10.21 | 10.27 | 236,584 | +0.03(+0.32%) |
Jul 19, 2019 | 10.29 | 10.29 | 10.23 | 10.23 | 174,225 | -0.04(-0.42%) |
Jul 18, 2019 | 10.20 | 10.28 | 10.18 | 10.28 | 252,534 | +0.07(+0.65%) |
Jul 17, 2019 | 10.20 | 10.24 | 10.17 | 10.21 | 172,261 | +0.04(+0.37%) |
Jul 16, 2019 | 10.18 | 10.23 | 10.16 | 10.17 | 525,061 | -0.01(-0.09%) |
Jul 15, 2019 | 10.21 | 10.25 | 10.16 | 10.18 | 190,017 | -0.03(-0.28%) |
Jul 12, 2019 | 10.22 | 10.24 | 10.18 | 10.21 | 227,866 | -0.05(-0.46%) |
Jul 11, 2019 | 10.28 | 10.31 | 10.23 | 10.26 | 188,233 | -0.02(-0.18%) |
Jul 10, 2019 | 10.30 | 10.32 | 10.25 | 10.28 | 201,238 | +0.01(+0.09%) |
Jul 09, 2019 | 10.22 | 10.27 | 10.19 | 10.27 | 141,665 | +0.00(+0.00%) |
Jul 08, 2019 | 10.28 | 10.28 | 10.22 | 10.27 | 338,900 | -0.01(-0.09%) |
Jul 05, 2019 | 10.20 | 10.28 | 10.13 | 10.28 | 375,482 | +0.00(+0.00%) |
Jul 03, 2019 | 10.25 | 10.30 | 10.23 | 10.28 | 746,002 | +0.09(+0.93%) |
Jul 02, 2019 | 10.15 | 10.19 | 10.11 | 10.18 | 300,395 | -0.22(-2.09%) |
Jul 01, 2019 | 10.23 | 10.40 | 10.09 | 10.40 | 345,330 | +0.32(+3.20%) |
Jun 28, 2019 | 10.05 | 10.09 | 10.04 | 10.08 | 251,624 | +0.03(+0.28%) |
Jun 27, 2019 | 9.944 | 10.05 | 9.925 | 10.05 | 1,046,343 | +0.09(+0.86%) |
Jun 26, 2019 | 10.04 | 10.04 | 9.944 | 9.963 | 290,971 | +0.02(+0.19%) |
Jun 25, 2019 | 10.07 | 10.07 | 9.944 | 9.944 | 386,040 | -0.10(-1.04%) |
Jun 24, 2019 | 10.09 | 10.10 | 10.04 | 10.05 | 224,942 | +0.00(+0.00%) |
Jun 21, 2019 | 10.05 | 10.06 | 10.01 | 10.05 | 266,723 | -0.04(-0.38%) |
Jun 20, 2019 | 10.07 | 10.10 | 10.01 | 10.09 | 215,431 | +0.14(+1.43%) |
Jun 19, 2019 | 9.935 | 9.963 | 9.859 | 9.944 | 216,055 | +0.03(+0.29%) |
Jun 18, 2019 | 9.830 | 9.944 | 9.830 | 9.916 | 416,278 | +0.17(+1.75%) |
Jun 17, 2019 | 9.774 | 9.774 | 9.717 | 9.745 | 327,150 | -0.05(-0.50%) |
Jun 14, 2019 | 9.813 | 9.851 | 9.747 | 9.794 | 388,958 | -0.08(-0.76%) |
Jun 13, 2019 | 9.813 | 9.869 | 9.794 | 9.869 | 167,218 | +0.10(+1.06%) |
Jun 12, 2019 | 9.813 | 9.822 | 9.728 | 9.766 | 291,207 | -0.06(-0.57%) |
Jun 11, 2019 | 9.860 | 9.860 | 9.785 | 9.822 | 161,307 | +0.04(+0.38%) |
Jun 10, 2019 | 9.804 | 9.822 | 9.738 | 9.785 | 138,737 | +0.00(+0.00%) |
Jun 07, 2019 | 9.728 | 9.813 | 9.681 | 9.785 | 102,665 | +0.17(+1.76%) |
Jun 06, 2019 | 9.634 | 9.653 | 9.578 | 9.616 | 110,489 | -0.02(-0.20%) |
Jun 05, 2019 | 9.587 | 9.653 | 9.578 | 9.634 | 205,872 | -0.02(-0.19%) |
Jun 04, 2019 | 9.597 | 9.653 | 9.559 | 9.653 | 376,578 | +0.11(+1.18%) |