Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.86 | 12.02 | 11.83 | 11.99 | 778,045 | +0.12(+0.97%) |
Jun 29, 2020 | 11.60 | 11.91 | 11.59 | 11.88 | 557,277 | +0.37(+3.25%) |
Jun 26, 2020 | 11.83 | 11.86 | 11.50 | 11.51 | 675,550 | -0.32(-2.67%) |
Jun 25, 2020 | 11.78 | 11.84 | 11.62 | 11.82 | 381,259 | -0.01(-0.08%) |
Jun 24, 2020 | 11.98 | 12.02 | 11.69 | 11.83 | 968,436 | -0.19(-1.59%) |
Jun 23, 2020 | 12.02 | 12.13 | 11.98 | 12.02 | 670,252 | +0.14(+1.21%) |
Jun 22, 2020 | 11.86 | 11.93 | 11.76 | 11.88 | 449,036 | +0.11(+0.90%) |
Jun 19, 2020 | 11.91 | 11.98 | 11.77 | 11.77 | 530,461 | +0.01(+0.08%) |
Jun 18, 2020 | 11.63 | 11.82 | 11.62 | 11.76 | 678,318 | +0.09(+0.74%) |
Jun 17, 2020 | 11.95 | 11.99 | 11.65 | 11.68 | 547,934 | -0.24(-2.01%) |
Jun 16, 2020 | 12.02 | 12.07 | 11.77 | 11.92 | 1,067,901 | +0.17(+1.47%) |
Jun 15, 2020 | 11.33 | 11.79 | 11.27 | 11.75 | 1,136,726 | +0.22(+1.94%) |
Jun 12, 2020 | 11.63 | 11.69 | 11.30 | 11.52 | 691,617 | +0.26(+2.29%) |
Jun 11, 2020 | 11.53 | 11.68 | 11.23 | 11.27 | 1,720,122 | -0.81(-6.71%) |
Jun 10, 2020 | 12.22 | 12.22 | 12.00 | 12.08 | 517,032 | -0.07(-0.55%) |
Jun 09, 2020 | 12.11 | 12.20 | 12.04 | 12.14 | 484,584 | -0.22(-1.77%) |
Jun 08, 2020 | 12.18 | 12.36 | 12.09 | 12.36 | 579,312 | +0.35(+2.94%) |
Jun 05, 2020 | 12.06 | 12.17 | 12.01 | 12.01 | 694,028 | +0.21(+1.78%) |
Jun 04, 2020 | 11.82 | 11.88 | 11.70 | 11.80 | 417,167 | -0.01(-0.08%) |
Jun 03, 2020 | 11.77 | 11.83 | 11.68 | 11.81 | 1,172,412 | +0.13(+1.14%) |
Jun 02, 2020 | 11.65 | 11.69 | 11.55 | 11.68 | 434,013 | +0.10(+0.82%) |
Jun 01, 2020 | 11.41 | 11.58 | 11.35 | 11.58 | 469,681 | +0.21(+1.85%) |
May 29, 2020 | 11.21 | 11.39 | 11.17 | 11.37 | 514,755 | +0.21(+1.88%) |
May 28, 2020 | 11.29 | 11.38 | 11.16 | 11.16 | 581,940 | -0.14(-1.27%) |
May 27, 2020 | 11.30 | 11.32 | 10.94 | 11.30 | 639,322 | +0.10(+0.85%) |
May 26, 2020 | 11.22 | 11.30 | 11.16 | 11.21 | 911,683 | +0.40(+3.71%) |
May 22, 2020 | 10.85 | 10.88 | 10.78 | 10.81 | 454,892 | -0.13(-1.22%) |
May 21, 2020 | 11.00 | 11.04 | 10.80 | 10.94 | 295,470 | -0.07(-0.61%) |
May 20, 2020 | 11.09 | 11.11 | 10.91 | 11.01 | 405,931 | +0.18(+1.67%) |
May 19, 2020 | 10.80 | 11.02 | 10.73 | 10.83 | 570,493 | -0.05(-0.44%) |
May 18, 2020 | 10.62 | 10.88 | 10.60 | 10.87 | 393,818 | +0.58(+5.65%) |
May 15, 2020 | 10.36 | 10.36 | 10.17 | 10.29 | 278,345 | -0.07(-0.64%) |
May 14, 2020 | 10.13 | 10.36 | 9.949 | 10.36 | 596,125 | +0.08(+0.74%) |
May 13, 2020 | 10.58 | 10.64 | 10.22 | 10.28 | 749,241 | -0.30(-2.80%) |
May 12, 2020 | 10.71 | 10.87 | 10.57 | 10.58 | 370,390 | -0.09(-0.81%) |
May 11, 2020 | 10.56 | 10.68 | 10.51 | 10.66 | 500,934 | +0.05(+0.45%) |
May 08, 2020 | 10.49 | 10.62 | 10.43 | 10.62 | 360,433 | +0.33(+3.25%) |
May 07, 2020 | 10.28 | 10.32 | 10.15 | 10.28 | 520,663 | +0.11(+1.13%) |
May 06, 2020 | 10.15 | 10.27 | 10.07 | 10.17 | 440,587 | +0.10(+1.04%) |
May 05, 2020 | 10.17 | 10.21 | 10.03 | 10.06 | 612,568 | +0.10(+0.96%) |
May 04, 2020 | 9.872 | 9.968 | 9.777 | 9.968 | 373,531 | +0.06(+0.58%) |
May 01, 2020 | 10.08 | 10.08 | 9.796 | 9.911 | 823,608 | -0.35(-3.44%) |
Apr 30, 2020 | 10.49 | 10.49 | 10.17 | 10.26 | 765,641 | -0.29(-2.71%) |
Apr 29, 2020 | 10.32 | 10.61 | 10.25 | 10.55 | 821,583 | +0.42(+4.14%) |
Apr 28, 2020 | 10.18 | 10.23 | 10.03 | 10.13 | 582,768 | +0.20(+2.02%) |
Apr 27, 2020 | 9.796 | 9.939 | 9.739 | 9.930 | 343,344 | +0.21(+2.16%) |
Apr 24, 2020 | 9.863 | 9.869 | 9.596 | 9.720 | 468,941 | -0.11(-1.16%) |
Apr 23, 2020 | 9.796 | 10.02 | 9.777 | 9.834 | 401,884 | +0.04(+0.39%) |
Apr 22, 2020 | 9.663 | 9.825 | 9.663 | 9.796 | 566,880 | +0.24(+2.49%) |
Apr 21, 2020 | 9.748 | 9.825 | 9.539 | 9.558 | 1,421,552 | -0.34(-3.47%) |
Apr 20, 2020 | 9.930 | 10.07 | 9.834 | 9.901 | 468,398 | -0.13(-1.33%) |
Apr 17, 2020 | 10.01 | 10.14 | 9.949 | 10.03 | 545,053 | +0.27(+2.73%) |
Apr 16, 2020 | 9.806 | 9.872 | 9.682 | 9.767 | 588,052 | -0.02(-0.19%) |
Apr 15, 2020 | 9.834 | 9.853 | 9.643 | 9.787 | 663,816 | -0.32(-3.21%) |
Apr 14, 2020 | 10.04 | 10.26 | 9.977 | 10.11 | 598,046 | +0.16(+1.63%) |
Apr 13, 2020 | 9.968 | 10.01 | 9.720 | 9.949 | 689,237 | -0.08(-0.76%) |
Apr 09, 2020 | 9.977 | 10.16 | 9.858 | 10.03 | 836,294 | +0.20(+2.04%) |
Apr 08, 2020 | 9.643 | 9.872 | 9.558 | 9.825 | 1,174,441 | +0.28(+2.90%) |
Apr 07, 2020 | 9.729 | 9.872 | 9.500 | 9.548 | 743,242 | +0.18(+1.93%) |
Apr 06, 2020 | 9.071 | 9.367 | 9.014 | 9.367 | 518,232 | +0.59(+6.74%) |
Apr 03, 2020 | 8.909 | 8.995 | 8.699 | 8.775 | 410,336 | -0.07(-0.76%) |
Apr 02, 2020 | 8.775 | 9.052 | 8.709 | 8.842 | 358,757 | +0.08(+0.87%) |
Apr 01, 2020 | 8.985 | 8.985 | 8.709 | 8.766 | 461,100 | -0.34(-3.77%) |
Mar 31, 2020 | 9.119 | 9.329 | 9.062 | 9.109 | 1,278,017 | -0.02(-0.21%) |
Mar 30, 2020 | 9.062 | 9.138 | 8.928 | 9.128 | 1,847,751 | +0.08(+0.84%) |
Mar 27, 2020 | 9.195 | 9.305 | 8.976 | 9.052 | 589,085 | -0.58(-6.04%) |
Mar 26, 2020 | 9.424 | 9.777 | 9.424 | 9.634 | 922,238 | +0.34(+3.70%) |
Mar 25, 2020 | 9.004 | 9.539 | 8.766 | 9.291 | 780,829 | +0.44(+4.96%) |
Mar 24, 2020 | 8.508 | 8.880 | 8.461 | 8.852 | 1,217,135 | +0.91(+11.40%) |
Mar 23, 2020 | 8.213 | 8.241 | 7.717 | 7.946 | 971,012 | -0.34(-4.14%) |
Mar 20, 2020 | 8.394 | 8.766 | 8.194 | 8.289 | 817,842 | -0.01(-0.11%) |
Mar 19, 2020 | 7.926 | 8.403 | 7.707 | 8.299 | 827,098 | +0.19(+2.35%) |
Mar 18, 2020 | 8.356 | 8.594 | 7.851 | 8.108 | 759,401 | -0.93(-10.24%) |
Mar 17, 2020 | 8.642 | 9.033 | 8.384 | 9.033 | 1,207,396 | +0.54(+6.40%) |
Mar 16, 2020 | 8.699 | 8.966 | 8.375 | 8.489 | 862,814 | -1.01(-10.64%) |
Mar 13, 2020 | 9.729 | 9.951 | 9.024 | 9.500 | 667,085 | +0.48(+5.29%) |
Mar 12, 2020 | 9.539 | 9.558 | 8.976 | 9.023 | 1,509,736 | -1.33(-12.81%) |
Mar 11, 2020 | 10.77 | 10.80 | 10.12 | 10.35 | 1,668,192 | -0.68(-6.14%) |
Mar 10, 2020 | 11.18 | 11.23 | 10.69 | 11.03 | 1,897,519 | +0.25(+2.30%) |
Mar 09, 2020 | 11.15 | 11.26 | 10.67 | 10.78 | 2,120,270 | -1.37(-11.30%) |
Mar 06, 2020 | 12.18 | 12.28 | 11.93 | 12.15 | 839,229 | -0.38(-3.04%) |
Mar 05, 2020 | 12.41 | 12.66 | 12.33 | 12.53 | 1,542,293 | -0.13(-1.05%) |
Mar 04, 2020 | 12.49 | 12.67 | 12.33 | 12.67 | 1,088,478 | +0.47(+3.83%) |
Mar 03, 2020 | 12.31 | 12.53 | 12.10 | 12.20 | 1,933,649 | +0.10(+0.79%) |
Mar 02, 2020 | 11.99 | 12.13 | 11.75 | 12.10 | 1,575,895 | +0.12(+1.04%) |
Feb 28, 2020 | 11.54 | 11.98 | 11.45 | 11.98 | 1,810,555 | +0.00(+0.00%) |
Feb 27, 2020 | 12.09 | 12.29 | 11.83 | 11.98 | 1,660,819 | -0.48(-3.83%) |
Feb 26, 2020 | 12.58 | 12.77 | 12.43 | 12.46 | 2,705,837 | -0.17(-1.36%) |
Feb 25, 2020 | 13.11 | 13.11 | 12.56 | 12.63 | 1,609,152 | -0.35(-2.72%) |
Feb 24, 2020 | 12.88 | 13.07 | 12.73 | 12.98 | 1,625,386 | -0.48(-3.54%) |
Feb 21, 2020 | 13.45 | 13.49 | 13.33 | 13.46 | 1,391,727 | -0.12(-0.91%) |
Feb 20, 2020 | 13.54 | 13.61 | 13.27 | 13.58 | 1,848,033 | +0.10(+0.71%) |
Feb 19, 2020 | 13.08 | 13.49 | 13.06 | 13.49 | 3,936,298 | +0.72(+5.60%) |
Feb 18, 2020 | 12.70 | 12.80 | 12.69 | 12.77 | 1,481,537 | +0.05(+0.37%) |
Feb 14, 2020 | 12.74 | 12.75 | 12.69 | 12.72 | 864,705 | -0.01(-0.07%) |
Feb 13, 2020 | 12.64 | 12.73 | 12.55 | 12.73 | 742,554 | -0.07(-0.52%) |
Feb 12, 2020 | 12.65 | 12.80 | 12.60 | 12.80 | 1,418,881 | +0.28(+2.21%) |
Feb 11, 2020 | 12.38 | 12.52 | 12.33 | 12.52 | 738,918 | +0.31(+2.58%) |
Feb 10, 2020 | 12.17 | 12.21 | 12.10 | 12.21 | 784,177 | +0.04(+0.31%) |
Feb 07, 2020 | 12.24 | 12.24 | 12.12 | 12.17 | 1,132,462 | -0.13(-1.09%) |
Feb 06, 2020 | 12.26 | 12.35 | 12.21 | 12.30 | 1,029,278 | +0.04(+0.31%) |
Feb 05, 2020 | 12.21 | 12.30 | 12.14 | 12.27 | 1,568,002 | +0.15(+1.26%) |
Feb 04, 2020 | 11.92 | 12.11 | 11.86 | 12.11 | 2,201,193 | +0.40(+3.42%) |
Feb 03, 2020 | 11.59 | 11.74 | 11.59 | 11.71 | 793,873 | +0.15(+1.32%) |
Jan 31, 2020 | 11.71 | 11.73 | 11.53 | 11.56 | 1,186,244 | -0.18(-1.54%) |
Jan 30, 2020 | 11.68 | 11.74 | 11.64 | 11.74 | 2,319,241 | -0.12(-1.05%) |
Jan 29, 2020 | 11.88 | 11.89 | 11.79 | 11.87 | 934,612 | +0.06(+0.48%) |
Jan 28, 2020 | 11.65 | 11.81 | 11.62 | 11.81 | 602,199 | +0.23(+2.02%) |
Jan 27, 2020 | 11.66 | 11.68 | 11.56 | 11.57 | 1,620,203 | -0.28(-2.37%) |
Jan 24, 2020 | 11.92 | 11.94 | 11.80 | 11.86 | 606,593 | +0.01(+0.08%) |
Jan 23, 2020 | 11.84 | 11.86 | 11.69 | 11.85 | 595,941 | +0.03(+0.24%) |
Jan 22, 2020 | 11.90 | 11.90 | 11.79 | 11.82 | 903,984 | -0.04(-0.32%) |
Jan 21, 2020 | 11.90 | 11.90 | 11.79 | 11.86 | 966,969 | -0.06(-0.48%) |
Jan 17, 2020 | 11.86 | 11.91 | 11.83 | 11.91 | 1,518,162 | +0.13(+1.13%) |
Jan 16, 2020 | 11.77 | 11.80 | 11.72 | 11.78 | 675,976 | +0.10(+0.82%) |
Jan 15, 2020 | 11.69 | 11.70 | 11.61 | 11.68 | 789,820 | +0.02(+0.16%) |
Jan 14, 2020 | 11.61 | 11.71 | 11.56 | 11.67 | 1,444,215 | +0.10(+0.82%) |
Jan 13, 2020 | 11.47 | 11.58 | 11.47 | 11.57 | 532,475 | +0.17(+1.51%) |
Jan 10, 2020 | 11.43 | 11.48 | 11.40 | 11.40 | 979,503 | +0.02(+0.17%) |
Jan 09, 2020 | 11.43 | 11.45 | 11.36 | 11.38 | 542,502 | +0.02(+0.17%) |
Jan 08, 2020 | 11.28 | 11.41 | 11.26 | 11.36 | 626,366 | +0.10(+0.85%) |
Jan 07, 2020 | 11.30 | 11.30 | 11.21 | 11.27 | 320,715 | -0.03(-0.25%) |
Jan 06, 2020 | 11.28 | 11.32 | 11.21 | 11.29 | 588,757 | -0.03(-0.25%) |
Jan 03, 2020 | 11.34 | 11.41 | 11.29 | 11.32 | 444,723 | -0.06(-0.50%) |
Jan 02, 2020 | 11.28 | 11.40 | 11.24 | 11.38 | 397,128 | +0.17(+1.53%) |
Dec 31, 2019 | 11.15 | 11.23 | 11.13 | 11.21 | 203,071 | +0.04(+0.34%) |
Dec 30, 2019 | 11.27 | 11.29 | 11.12 | 11.17 | 334,998 | -0.06(-0.51%) |
Dec 27, 2019 | 11.32 | 11.32 | 11.22 | 11.23 | 272,789 | -0.04(-0.34%) |
Dec 26, 2019 | 11.21 | 11.27 | 11.18 | 11.27 | 675,616 | +0.07(+0.60%) |
Dec 24, 2019 | 11.19 | 11.20 | 11.12 | 11.20 | 285,893 | +0.03(+0.26%) |
Dec 23, 2019 | 11.18 | 11.18 | 11.09 | 11.17 | 345,359 | +0.08(+0.73%) |
Dec 20, 2019 | 10.97 | 11.16 | 10.97 | 11.09 | 388,006 | +0.04(+0.39%) |
Dec 19, 2019 | 11.03 | 11.06 | 10.97 | 11.05 | 750,405 | +0.02(+0.17%) |
Dec 18, 2019 | 11.06 | 11.06 | 10.97 | 11.03 | 265,632 | -0.02(-0.17%) |
Dec 17, 2019 | 11.06 | 11.08 | 11.04 | 11.05 | 248,960 | +0.05(+0.43%) |
Dec 16, 2019 | 10.86 | 11.02 | 10.85 | 11.00 | 478,548 | +0.22(+2.05%) |
Dec 13, 2019 | 10.79 | 10.84 | 10.74 | 10.78 | 453,008 | +0.05(+0.44%) |
Dec 12, 2019 | 10.69 | 10.75 | 10.62 | 10.73 | 343,480 | +0.09(+0.80%) |
Dec 11, 2019 | 10.57 | 10.65 | 10.52 | 10.64 | 213,843 | +0.14(+1.35%) |
Dec 10, 2019 | 10.57 | 10.57 | 10.49 | 10.50 | 196,693 | -0.08(-0.72%) |
Dec 09, 2019 | 10.63 | 10.63 | 10.56 | 10.58 | 318,548 | -0.05(-0.45%) |
Dec 06, 2019 | 10.57 | 10.63 | 10.55 | 10.63 | 280,886 | +0.09(+0.90%) |
Dec 05, 2019 | 10.62 | 10.62 | 10.51 | 10.53 | 291,422 | -0.04(-0.36%) |
Dec 04, 2019 | 10.57 | 10.60 | 10.54 | 10.57 | 704,037 | +0.07(+0.63%) |
Dec 03, 2019 | 10.40 | 10.50 | 10.32 | 10.50 | 338,479 | +0.08(+0.77%) |
Dec 02, 2019 | 10.51 | 10.51 | 10.37 | 10.42 | 353,273 | +0.00(+0.00%) |
Nov 29, 2019 | 10.41 | 10.45 | 10.37 | 10.42 | 120,379 | +0.02(+0.23%) |
Nov 27, 2019 | 10.30 | 10.40 | 10.27 | 10.40 | 216,261 | +0.13(+1.29%) |
Nov 26, 2019 | 10.23 | 10.28 | 10.23 | 10.27 | 393,873 | +0.04(+0.37%) |
Nov 25, 2019 | 10.14 | 10.23 | 10.09 | 10.23 | 382,017 | +0.19(+1.89%) |
Nov 22, 2019 | 10.04 | 10.10 | 10.01 | 10.04 | 161,139 | +0.00(+0.00%) |
Nov 21, 2019 | 10.08 | 10.09 | 10.00 | 10.04 | 299,746 | +0.01(+0.09%) |
Nov 20, 2019 | 10.10 | 10.13 | 10.00 | 10.03 | 211,239 | -0.09(-0.94%) |
Nov 19, 2019 | 10.15 | 10.15 | 10.07 | 10.12 | 116,803 | +0.02(+0.19%) |
Nov 18, 2019 | 10.16 | 10.18 | 10.08 | 10.10 | 329,544 | -0.08(-0.74%) |
Nov 15, 2019 | 10.13 | 10.18 | 10.13 | 10.18 | 241,709 | +0.06(+0.56%) |
Nov 14, 2019 | 10.08 | 10.12 | 10.05 | 10.12 | 198,753 | +0.09(+0.85%) |
Nov 13, 2019 | 10.05 | 10.12 | 10.01 | 10.04 | 255,518 | -0.01(-0.09%) |
Nov 12, 2019 | 10.13 | 10.14 | 10.04 | 10.05 | 1,010,906 | -0.09(-0.84%) |
Nov 11, 2019 | 10.07 | 10.13 | 10.04 | 10.13 | 161,949 | +0.10(+1.04%) |
Nov 08, 2019 | 10.04 | 10.04 | 9.991 | 10.03 | 214,677 | +0.04(+0.38%) |
Nov 07, 2019 | 10.08 | 10.10 | 9.981 | 9.991 | 553,435 | -0.02(-0.19%) |
Nov 06, 2019 | 10.06 | 10.10 | 9.991 | 10.01 | 579,263 | -0.06(-0.56%) |
Nov 05, 2019 | 10.05 | 10.07 | 9.981 | 10.07 | 262,648 | -0.01(-0.09%) |
Nov 04, 2019 | 10.18 | 10.23 | 10.05 | 10.08 | 979,350 | -0.06(-0.56%) |
Nov 01, 2019 | 10.13 | 10.17 | 10.13 | 10.13 | 273,599 | +0.04(+0.37%) |
Oct 31, 2019 | 10.10 | 10.17 | 10.06 | 10.10 | 531,163 | +0.00(+0.00%) |
Oct 30, 2019 | 10.20 | 10.20 | 10.01 | 10.10 | 526,842 | -0.18(-1.75%) |
Oct 29, 2019 | 10.28 | 10.34 | 10.22 | 10.28 | 309,102 | -0.03(-0.28%) |
Oct 28, 2019 | 10.32 | 10.39 | 10.28 | 10.30 | 410,889 | +0.05(+0.46%) |
Oct 25, 2019 | 10.29 | 10.29 | 10.16 | 10.26 | 403,377 | -0.07(-0.64%) |
Oct 24, 2019 | 10.37 | 10.38 | 10.28 | 10.32 | 189,951 | +0.01(+0.09%) |
Oct 23, 2019 | 10.31 | 10.38 | 10.23 | 10.31 | 193,579 | -0.03(-0.27%) |
Oct 22, 2019 | 10.48 | 10.48 | 10.34 | 10.34 | 269,932 | -0.15(-1.44%) |
Oct 21, 2019 | 10.43 | 10.49 | 10.40 | 10.49 | 265,448 | +0.12(+1.19%) |
Oct 18, 2019 | 10.38 | 10.40 | 10.29 | 10.37 | 325,658 | +0.05(+0.46%) |
Oct 17, 2019 | 10.28 | 10.36 | 10.28 | 10.32 | 228,298 | +0.07(+0.65%) |
Oct 16, 2019 | 10.28 | 10.30 | 10.20 | 10.26 | 365,531 | -0.05(-0.46%) |
Oct 15, 2019 | 10.35 | 10.37 | 10.28 | 10.30 | 930,666 | -0.11(-1.09%) |
Oct 14, 2019 | 10.45 | 10.47 | 10.37 | 10.42 | 183,233 | -0.04(-0.36%) |
Oct 11, 2019 | 10.51 | 10.56 | 10.45 | 10.45 | 233,050 | +0.05(+0.45%) |
Oct 10, 2019 | 10.35 | 10.48 | 10.32 | 10.41 | 224,495 | +0.01(+0.09%) |
Oct 09, 2019 | 10.42 | 10.44 | 10.32 | 10.40 | 215,043 | +0.08(+0.73%) |
Oct 08, 2019 | 10.35 | 10.41 | 10.28 | 10.32 | 309,676 | -0.09(-0.82%) |
Oct 07, 2019 | 10.51 | 10.51 | 10.36 | 10.41 | 564,423 | -0.06(-0.54%) |
Oct 04, 2019 | 10.28 | 10.46 | 10.27 | 10.46 | 380,252 | +0.24(+2.32%) |
Oct 03, 2019 | 10.18 | 10.23 | 10.09 | 10.23 | 1,047,179 | +0.11(+1.12%) |
Oct 02, 2019 | 10.18 | 10.21 | 10.08 | 10.11 | 478,600 | -0.17(-1.66%) |
Oct 01, 2019 | 10.33 | 10.33 | 10.22 | 10.28 | 406,711 | -0.04(-0.37%) |
Sep 30, 2019 | 10.30 | 10.35 | 10.24 | 10.32 | 359,146 | +0.07(+0.65%) |
Sep 27, 2019 | 10.45 | 10.45 | 10.23 | 10.26 | 416,577 | -0.23(-2.17%) |
Sep 26, 2019 | 10.63 | 10.63 | 10.46 | 10.48 | 382,584 | -0.09(-0.90%) |
Sep 25, 2019 | 10.55 | 10.61 | 10.48 | 10.58 | 347,558 | -0.06(-0.53%) |
Sep 24, 2019 | 10.77 | 10.78 | 10.57 | 10.63 | 837,676 | -0.10(-0.97%) |
Sep 23, 2019 | 10.72 | 10.76 | 10.63 | 10.74 | 289,465 | -0.04(-0.35%) |
Sep 20, 2019 | 10.80 | 10.80 | 10.66 | 10.78 | 1,140,545 | -0.01(-0.09%) |
Sep 19, 2019 | 10.65 | 10.80 | 10.65 | 10.79 | 425,640 | +0.18(+1.70%) |
Sep 18, 2019 | 10.61 | 10.63 | 10.51 | 10.61 | 229,635 | +0.00(+0.04%) |
Sep 17, 2019 | 10.43 | 10.61 | 10.43 | 10.60 | 155,515 | +0.11(+1.04%) |
Sep 16, 2019 | 10.44 | 10.49 | 10.43 | 10.49 | 216,922 | +0.06(+0.54%) |
Sep 13, 2019 | 10.43 | 10.45 | 10.41 | 10.44 | 109,820 | +0.02(+0.18%) |
Sep 12, 2019 | 10.55 | 10.56 | 10.42 | 10.42 | 357,977 | -0.05(-0.45%) |
Sep 11, 2019 | 10.33 | 10.46 | 10.31 | 10.46 | 337,692 | +0.14(+1.38%) |
Sep 10, 2019 | 10.29 | 10.36 | 10.24 | 10.32 | 153,609 | -0.07(-0.64%) |
Sep 09, 2019 | 10.48 | 10.51 | 10.36 | 10.39 | 416,512 | -0.03(-0.27%) |
Sep 06, 2019 | 10.53 | 10.53 | 10.42 | 10.42 | 376,450 | -0.09(-0.90%) |
Sep 05, 2019 | 10.63 | 10.64 | 10.50 | 10.51 | 309,953 | +0.00(+0.00%) |
Sep 04, 2019 | 10.42 | 10.53 | 10.42 | 10.51 | 417,397 | +0.15(+1.46%) |
Sep 03, 2019 | 10.39 | 10.46 | 10.34 | 10.36 | 452,219 | +0.07(+0.64%) |
Aug 30, 2019 | 10.35 | 10.40 | 10.26 | 10.29 | 261,350 | -0.03(-0.28%) |
Aug 29, 2019 | 10.33 | 10.34 | 10.24 | 10.32 | 243,283 | +0.07(+0.65%) |
Aug 28, 2019 | 10.26 | 10.32 | 10.20 | 10.26 | 101,170 | +0.01(+0.09%) |
Aug 27, 2019 | 10.35 | 10.40 | 10.24 | 10.25 | 166,809 | -0.08(-0.73%) |
Aug 26, 2019 | 10.14 | 10.32 | 10.14 | 10.32 | 1,566,056 | +0.20(+1.96%) |
Aug 23, 2019 | 10.23 | 10.38 | 10.12 | 10.12 | 235,902 | -0.25(-2.37%) |
Aug 22, 2019 | 10.48 | 10.49 | 10.31 | 10.37 | 377,167 | -0.11(-1.08%) |
Aug 21, 2019 | 10.42 | 10.50 | 10.42 | 10.48 | 467,749 | +0.15(+1.47%) |
Aug 20, 2019 | 10.33 | 10.34 | 10.25 | 10.33 | 77,553 | +0.00(+0.00%) |
Aug 19, 2019 | 10.32 | 10.35 | 10.28 | 10.33 | 182,914 | +0.12(+1.21%) |
Aug 16, 2019 | 10.08 | 10.22 | 10.08 | 10.21 | 150,263 | +0.16(+1.60%) |
Aug 15, 2019 | 10.13 | 10.13 | 9.972 | 10.05 | 204,166 | -0.07(-0.66%) |
Aug 14, 2019 | 10.25 | 10.25 | 10.09 | 10.11 | 484,856 | -0.27(-2.56%) |
Aug 13, 2019 | 10.25 | 10.42 | 10.20 | 10.38 | 237,588 | +0.10(+1.01%) |
Aug 12, 2019 | 10.28 | 10.32 | 10.24 | 10.28 | 190,871 | -0.09(-0.82%) |
Aug 09, 2019 | 10.36 | 10.42 | 10.31 | 10.36 | 339,597 | -0.05(-0.46%) |
Aug 08, 2019 | 10.23 | 10.42 | 10.23 | 10.41 | 1,252,274 | +0.19(+1.85%) |
Aug 07, 2019 | 10.02 | 10.22 | 9.962 | 10.22 | 395,367 | +0.26(+2.57%) |
Aug 06, 2019 | 9.906 | 9.991 | 9.858 | 9.962 | 250,677 | +0.13(+1.35%) |
Aug 05, 2019 | 10.03 | 10.03 | 9.726 | 9.830 | 838,627 | -0.37(-3.62%) |
Aug 02, 2019 | 10.22 | 10.22 | 10.11 | 10.20 | 183,420 | +0.02(+0.19%) |
Aug 01, 2019 | 10.18 | 10.41 | 10.18 | 10.18 | 537,693 | +0.02(+0.19%) |
Jul 31, 2019 | 10.12 | 10.25 | 10.08 | 10.16 | 318,051 | +0.09(+0.94%) |
Jul 30, 2019 | 10.03 | 10.09 | 9.962 | 10.07 | 150,039 | -0.11(-1.12%) |
Jul 29, 2019 | 10.13 | 10.18 | 10.12 | 10.18 | 134,587 | +0.01(+0.09%) |
Jul 26, 2019 | 10.18 | 10.18 | 10.11 | 10.17 | 137,169 | +0.02(+0.19%) |
Jul 25, 2019 | 10.19 | 10.20 | 10.13 | 10.15 | 119,268 | -0.06(-0.56%) |
Jul 24, 2019 | 10.20 | 10.22 | 10.15 | 10.21 | 130,493 | +0.02(+0.19%) |
Jul 23, 2019 | 10.27 | 10.27 | 10.13 | 10.19 | 175,187 | -0.08(-0.74%) |
Jul 22, 2019 | 10.26 | 10.28 | 10.21 | 10.27 | 236,595 | +0.03(+0.32%) |
Jul 19, 2019 | 10.29 | 10.29 | 10.23 | 10.23 | 174,233 | -0.04(-0.41%) |
Jul 18, 2019 | 10.20 | 10.28 | 10.18 | 10.28 | 252,546 | +0.07(+0.65%) |
Jul 17, 2019 | 10.20 | 10.24 | 10.17 | 10.21 | 172,269 | +0.04(+0.37%) |
Jul 16, 2019 | 10.18 | 10.23 | 10.16 | 10.17 | 525,085 | -0.01(-0.09%) |
Jul 15, 2019 | 10.21 | 10.25 | 10.16 | 10.18 | 190,026 | -0.03(-0.28%) |
Jul 12, 2019 | 10.22 | 10.24 | 10.18 | 10.21 | 227,876 | -0.05(-0.46%) |
Jul 11, 2019 | 10.28 | 10.31 | 10.23 | 10.26 | 188,242 | -0.02(-0.18%) |
Jul 10, 2019 | 10.30 | 10.32 | 10.25 | 10.28 | 201,247 | +0.01(+0.09%) |
Jul 09, 2019 | 10.22 | 10.27 | 10.19 | 10.27 | 141,672 | +0.00(+0.00%) |
Jul 08, 2019 | 10.28 | 10.28 | 10.22 | 10.27 | 338,916 | -0.01(-0.09%) |
Jul 05, 2019 | 10.20 | 10.28 | 10.13 | 10.28 | 375,500 | +0.00(+0.00%) |
Jul 03, 2019 | 10.25 | 10.30 | 10.23 | 10.28 | 746,037 | +0.09(+0.93%) |
Jul 02, 2019 | 10.15 | 10.19 | 10.11 | 10.18 | 300,409 | -0.22(-2.09%) |