Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.495 | 7.582 | 7.178 | 7.293 | 223,356 | -0.20(-2.69%) |
Mar 30, 2020 | 7.539 | 7.697 | 7.099 | 7.495 | 269,329 | -0.20(-2.62%) |
Mar 27, 2020 | 7.748 | 7.914 | 7.185 | 7.697 | 220,682 | -0.32(-4.05%) |
Mar 26, 2020 | 6.810 | 8.173 | 6.540 | 8.022 | 489,998 | +1.33(+19.96%) |
Mar 25, 2020 | 6.024 | 7.474 | 6.016 | 6.687 | 415,808 | +0.52(+8.42%) |
Mar 24, 2020 | 5.649 | 6.579 | 5.649 | 6.168 | 184,469 | +0.66(+11.91%) |
Mar 23, 2020 | 5.966 | 6.053 | 5.230 | 5.511 | 540,126 | -0.59(-9.69%) |
Mar 20, 2020 | 6.399 | 6.679 | 5.814 | 6.103 | 277,516 | -0.30(-4.62%) |
Mar 19, 2020 | 5.331 | 6.940 | 5.108 | 6.399 | 273,863 | +0.73(+12.85%) |
Mar 18, 2020 | 7.625 | 7.629 | 5.057 | 5.670 | 397,467 | -2.32(-29.00%) |
Mar 17, 2020 | 7.827 | 8.130 | 7.264 | 7.986 | 301,301 | +0.11(+1.37%) |
Mar 16, 2020 | 7.613 | 8.164 | 7.584 | 7.878 | 194,110 | -0.77(-8.94%) |
Mar 13, 2020 | 7.820 | 8.658 | 7.820 | 8.651 | 317,250 | +1.07(+14.07%) |
Mar 12, 2020 | 7.527 | 7.999 | 6.997 | 7.584 | 436,553 | -1.15(-13.13%) |
Mar 11, 2020 | 9.360 | 9.360 | 8.637 | 8.730 | 204,810 | -0.72(-7.65%) |
Mar 10, 2020 | 9.525 | 9.639 | 9.281 | 9.453 | 187,172 | +0.04(+0.46%) |
Mar 09, 2020 | 9.639 | 9.639 | 9.310 | 9.410 | 211,037 | -0.59(-5.87%) |
Mar 06, 2020 | 9.904 | 9.998 | 9.690 | 9.998 | 186,971 | -0.06(-0.57%) |
Mar 05, 2020 | 10.08 | 10.13 | 10.03 | 10.05 | 67,102 | -0.19(-1.82%) |
Mar 04, 2020 | 10.08 | 10.24 | 10.06 | 10.24 | 87,940 | +0.35(+3.55%) |
Mar 03, 2020 | 10.04 | 10.16 | 9.833 | 9.890 | 143,814 | -0.15(-1.50%) |
Mar 02, 2020 | 9.382 | 10.08 | 9.382 | 10.04 | 279,151 | +0.65(+6.94%) |
Feb 28, 2020 | 9.525 | 9.536 | 9.131 | 9.389 | 412,341 | -0.35(-3.60%) |
Feb 27, 2020 | 10.17 | 10.17 | 9.618 | 9.740 | 441,207 | -0.62(-5.95%) |
Feb 26, 2020 | 10.40 | 10.56 | 10.33 | 10.36 | 152,446 | -0.05(-0.48%) |
Feb 25, 2020 | 10.74 | 10.76 | 10.39 | 10.41 | 198,763 | -0.27(-2.55%) |
Feb 24, 2020 | 10.71 | 10.81 | 10.64 | 10.68 | 139,139 | -0.14(-1.32%) |
Feb 21, 2020 | 10.86 | 10.90 | 10.82 | 10.82 | 106,960 | -0.04(-0.33%) |
Feb 20, 2020 | 10.69 | 10.89 | 10.65 | 10.86 | 142,021 | +0.11(+1.07%) |
Feb 19, 2020 | 10.86 | 10.90 | 10.72 | 10.74 | 175,786 | -0.18(-1.64%) |
Feb 18, 2020 | 11.04 | 11.15 | 10.86 | 10.92 | 212,500 | -0.11(-1.02%) |
Feb 14, 2020 | 11.06 | 11.12 | 11.01 | 11.03 | 75,263 | -0.02(-0.15%) |
Feb 13, 2020 | 11.07 | 11.11 | 11.04 | 11.05 | 48,169 | -0.06(-0.58%) |
Feb 12, 2020 | 11.09 | 11.14 | 11.07 | 11.11 | 94,231 | -0.02(-0.19%) |
Feb 11, 2020 | 11.14 | 11.17 | 11.08 | 11.14 | 60,093 | +0.03(+0.26%) |
Feb 10, 2020 | 11.06 | 11.11 | 11.06 | 11.11 | 68,508 | +0.06(+0.52%) |
Feb 07, 2020 | 10.95 | 11.10 | 10.92 | 11.05 | 77,897 | +0.16(+1.44%) |
Feb 06, 2020 | 10.90 | 10.92 | 10.87 | 10.89 | 44,291 | -0.04(-0.33%) |
Feb 05, 2020 | 10.91 | 10.96 | 10.86 | 10.93 | 93,186 | +0.05(+0.46%) |
Feb 04, 2020 | 10.96 | 10.99 | 10.85 | 10.88 | 110,990 | -0.09(-0.78%) |
Feb 03, 2020 | 10.93 | 11.04 | 10.90 | 10.96 | 141,201 | +0.00(+0.00%) |
Jan 31, 2020 | 10.77 | 10.97 | 10.76 | 10.96 | 131,091 | +0.22(+2.06%) |
Jan 30, 2020 | 10.77 | 10.82 | 10.69 | 10.74 | 85,917 | -0.08(-0.72%) |
Jan 29, 2020 | 10.99 | 11.00 | 10.81 | 10.82 | 67,576 | -0.13(-1.17%) |
Jan 28, 2020 | 10.76 | 10.98 | 10.71 | 10.95 | 159,239 | +0.21(+1.92%) |
Jan 27, 2020 | 10.57 | 10.75 | 10.54 | 10.74 | 149,380 | +0.10(+0.94%) |
Jan 24, 2020 | 10.59 | 10.66 | 10.58 | 10.64 | 99,371 | +0.07(+0.67%) |
Jan 23, 2020 | 10.47 | 10.57 | 10.44 | 10.57 | 67,290 | +0.12(+1.16%) |
Jan 22, 2020 | 10.43 | 10.51 | 10.39 | 10.45 | 120,403 | +0.04(+0.34%) |
Jan 21, 2020 | 10.37 | 10.44 | 10.35 | 10.42 | 152,480 | +0.02(+0.20%) |
Jan 17, 2020 | 10.33 | 10.42 | 10.33 | 10.40 | 132,635 | +0.02(+0.21%) |
Jan 16, 2020 | 10.56 | 10.56 | 10.33 | 10.37 | 171,751 | -0.18(-1.69%) |
Jan 15, 2020 | 10.48 | 10.67 | 10.41 | 10.55 | 132,673 | +0.06(+0.61%) |
Jan 14, 2020 | 10.49 | 10.53 | 10.35 | 10.49 | 94,759 | +0.00(+0.00%) |
Jan 13, 2020 | 10.58 | 10.61 | 10.40 | 10.49 | 216,703 | -0.05(-0.47%) |
Jan 10, 2020 | 10.63 | 10.65 | 10.37 | 10.54 | 132,650 | -0.08(-0.73%) |
Jan 09, 2020 | 10.59 | 10.63 | 10.53 | 10.62 | 100,861 | +0.05(+0.47%) |
Jan 08, 2020 | 10.38 | 10.59 | 10.32 | 10.57 | 105,103 | +0.18(+1.77%) |
Jan 07, 2020 | 10.44 | 10.44 | 10.26 | 10.38 | 116,347 | -0.03(-0.27%) |
Jan 06, 2020 | 10.35 | 10.49 | 10.35 | 10.41 | 157,088 | +0.06(+0.62%) |
Jan 03, 2020 | 10.20 | 10.35 | 10.20 | 10.35 | 104,003 | +0.12(+1.18%) |
Jan 02, 2020 | 10.24 | 10.28 | 10.19 | 10.23 | 98,680 | -0.04(-0.34%) |
Dec 31, 2019 | 10.18 | 10.26 | 10.18 | 10.26 | 98,782 | +0.07(+0.69%) |
Dec 30, 2019 | 10.14 | 10.25 | 10.13 | 10.19 | 99,739 | +0.01(+0.14%) |
Dec 27, 2019 | 10.17 | 10.27 | 10.13 | 10.18 | 94,972 | -0.01(-0.14%) |
Dec 26, 2019 | 10.30 | 10.30 | 10.14 | 10.19 | 90,791 | -0.11(-1.10%) |
Dec 24, 2019 | 10.25 | 10.32 | 10.18 | 10.30 | 56,729 | +0.04(+0.34%) |
Dec 23, 2019 | 10.28 | 10.34 | 10.25 | 10.27 | 87,885 | +0.03(+0.28%) |
Dec 20, 2019 | 10.18 | 10.33 | 10.18 | 10.24 | 94,266 | +0.09(+0.91%) |
Dec 19, 2019 | 10.10 | 10.19 | 10.09 | 10.15 | 147,602 | +0.06(+0.56%) |
Dec 18, 2019 | 9.985 | 10.13 | 9.970 | 10.09 | 91,925 | +0.11(+1.14%) |
Dec 17, 2019 | 9.928 | 10.08 | 9.928 | 9.977 | 122,218 | +0.03(+0.28%) |
Dec 16, 2019 | 10.01 | 10.03 | 9.893 | 9.949 | 245,936 | -0.06(-0.63%) |
Dec 13, 2019 | 10.24 | 10.28 | 10.00 | 10.01 | 124,181 | -0.18(-1.80%) |
Dec 12, 2019 | 10.19 | 10.29 | 10.16 | 10.20 | 106,499 | -0.02(-0.21%) |
Dec 11, 2019 | 10.33 | 10.35 | 10.15 | 10.22 | 127,438 | -0.13(-1.29%) |
Dec 10, 2019 | 10.44 | 10.51 | 10.32 | 10.35 | 152,801 | -0.09(-0.88%) |
Dec 09, 2019 | 10.52 | 10.52 | 10.43 | 10.44 | 79,034 | -0.04(-0.34%) |
Dec 06, 2019 | 10.58 | 10.59 | 10.45 | 10.48 | 82,598 | -0.05(-0.50%) |
Dec 05, 2019 | 10.53 | 10.55 | 10.46 | 10.53 | 70,102 | -0.05(-0.43%) |
Dec 04, 2019 | 10.61 | 10.71 | 10.57 | 10.58 | 153,162 | -0.07(-0.62%) |
Dec 03, 2019 | 10.67 | 10.69 | 10.57 | 10.64 | 146,246 | -0.12(-1.09%) |
Dec 02, 2019 | 11.01 | 11.02 | 10.67 | 10.76 | 128,438 | -0.32(-2.86%) |
Nov 29, 2019 | 10.88 | 11.08 | 10.86 | 11.08 | 33,777 | +0.23(+2.08%) |
Nov 27, 2019 | 10.76 | 10.94 | 10.68 | 10.85 | 80,327 | +0.11(+0.98%) |
Nov 26, 2019 | 10.59 | 10.82 | 10.59 | 10.75 | 83,543 | +0.18(+1.67%) |
Nov 25, 2019 | 10.55 | 10.63 | 10.52 | 10.57 | 74,287 | +0.04(+0.40%) |
Nov 22, 2019 | 10.44 | 10.55 | 10.41 | 10.53 | 74,225 | +0.11(+1.08%) |
Nov 21, 2019 | 10.53 | 10.56 | 10.41 | 10.41 | 67,543 | -0.15(-1.40%) |
Nov 20, 2019 | 10.59 | 10.63 | 10.56 | 10.56 | 46,136 | -0.03(-0.27%) |
Nov 19, 2019 | 10.69 | 10.69 | 10.56 | 10.59 | 71,381 | -0.03(-0.27%) |
Nov 18, 2019 | 10.57 | 10.63 | 10.57 | 10.62 | 79,450 | +0.02(+0.20%) |
Nov 15, 2019 | 10.58 | 10.61 | 10.57 | 10.60 | 87,423 | -0.01(-0.07%) |
Nov 14, 2019 | 10.63 | 10.65 | 10.58 | 10.60 | 91,830 | -0.03(-0.27%) |
Nov 13, 2019 | 10.57 | 10.63 | 10.53 | 10.63 | 69,831 | +0.06(+0.60%) |
Nov 12, 2019 | 10.59 | 10.67 | 10.53 | 10.57 | 80,843 | -0.04(-0.40%) |
Nov 11, 2019 | 10.58 | 10.64 | 10.55 | 10.61 | 102,191 | +0.01(+0.13%) |
Nov 08, 2019 | 10.45 | 10.66 | 10.45 | 10.60 | 87,745 | +0.13(+1.27%) |
Nov 07, 2019 | 10.69 | 10.69 | 10.44 | 10.46 | 194,675 | -0.22(-2.03%) |
Nov 06, 2019 | 10.82 | 10.91 | 10.65 | 10.68 | 254,097 | -0.15(-1.36%) |
Nov 05, 2019 | 11.09 | 11.09 | 10.75 | 10.83 | 172,259 | -0.24(-2.15%) |
Nov 04, 2019 | 10.96 | 11.10 | 10.86 | 11.07 | 171,345 | +0.13(+1.15%) |
Nov 01, 2019 | 10.97 | 11.02 | 10.86 | 10.94 | 124,413 | +0.03(+0.26%) |
Oct 31, 2019 | 10.86 | 10.97 | 10.80 | 10.91 | 195,687 | +0.13(+1.23%) |
Oct 30, 2019 | 10.72 | 10.79 | 10.59 | 10.78 | 117,059 | +0.10(+0.92%) |
Oct 29, 2019 | 10.55 | 10.79 | 10.55 | 10.68 | 152,978 | +0.11(+1.06%) |
Oct 28, 2019 | 10.58 | 10.61 | 10.51 | 10.57 | 142,804 | +0.00(+0.00%) |
Oct 25, 2019 | 10.60 | 10.67 | 10.55 | 10.57 | 196,892 | -0.03(-0.26%) |
Oct 24, 2019 | 10.56 | 10.67 | 10.54 | 10.60 | 304,751 | +0.28(+2.72%) |
Oct 23, 2019 | 10.40 | 10.42 | 10.25 | 10.32 | 80,823 | -0.12(-1.14%) |
Oct 22, 2019 | 10.55 | 10.56 | 10.38 | 10.44 | 76,825 | -0.08(-0.73%) |
Oct 21, 2019 | 10.40 | 10.54 | 10.33 | 10.51 | 101,877 | +0.20(+1.90%) |
Oct 18, 2019 | 10.30 | 10.32 | 10.23 | 10.32 | 65,202 | +0.03(+0.27%) |
Oct 17, 2019 | 10.16 | 10.33 | 10.16 | 10.29 | 133,230 | +0.16(+1.59%) |
Oct 16, 2019 | 10.13 | 10.13 | 10.01 | 10.13 | 96,976 | +0.04(+0.35%) |
Oct 15, 2019 | 10.18 | 10.21 | 10.05 | 10.09 | 66,619 | -0.05(-0.48%) |
Oct 14, 2019 | 10.17 | 10.21 | 10.11 | 10.14 | 85,555 | +0.01(+0.07%) |
Oct 11, 2019 | 10.18 | 10.23 | 10.13 | 10.13 | 67,141 | -0.01(-0.07%) |
Oct 10, 2019 | 10.12 | 10.23 | 10.12 | 10.14 | 75,844 | -0.01(-0.07%) |
Oct 09, 2019 | 10.19 | 10.26 | 10.14 | 10.15 | 79,551 | -0.01(-0.14%) |
Oct 08, 2019 | 10.23 | 10.25 | 10.16 | 10.16 | 60,907 | -0.08(-0.75%) |
Oct 07, 2019 | 10.26 | 10.28 | 10.22 | 10.24 | 47,968 | -0.03(-0.27%) |
Oct 04, 2019 | 10.20 | 10.37 | 10.20 | 10.27 | 84,357 | +0.10(+1.03%) |
Oct 03, 2019 | 10.08 | 10.19 | 10.03 | 10.16 | 90,470 | +0.09(+0.90%) |
Oct 02, 2019 | 10.18 | 10.23 | 9.877 | 10.07 | 180,491 | -0.18(-1.77%) |
Oct 01, 2019 | 10.27 | 10.35 | 10.16 | 10.25 | 145,589 | -0.06(-0.54%) |
Sep 30, 2019 | 10.34 | 10.41 | 10.30 | 10.31 | 88,024 | -0.01(-0.07%) |
Sep 27, 2019 | 10.36 | 10.36 | 10.21 | 10.32 | 66,280 | -0.03(-0.34%) |
Sep 26, 2019 | 10.20 | 10.41 | 10.20 | 10.35 | 80,726 | +0.16(+1.57%) |
Sep 25, 2019 | 10.23 | 10.26 | 10.16 | 10.19 | 94,079 | -0.05(-0.48%) |
Sep 24, 2019 | 10.27 | 10.34 | 10.21 | 10.24 | 99,720 | +0.01(+0.14%) |
Sep 23, 2019 | 10.32 | 10.38 | 10.21 | 10.23 | 181,197 | -0.09(-0.88%) |
Sep 20, 2019 | 10.26 | 10.35 | 10.23 | 10.32 | 59,968 | +0.08(+0.82%) |
Sep 19, 2019 | 10.21 | 10.27 | 10.21 | 10.23 | 64,785 | +0.06(+0.62%) |
Sep 18, 2019 | 10.27 | 10.34 | 10.11 | 10.17 | 99,362 | -0.09(-0.88%) |
Sep 17, 2019 | 10.21 | 10.33 | 10.21 | 10.26 | 62,068 | +0.06(+0.55%) |
Sep 16, 2019 | 10.19 | 10.23 | 10.14 | 10.20 | 80,505 | +0.04(+0.41%) |
Sep 13, 2019 | 10.38 | 10.39 | 10.12 | 10.16 | 72,412 | -0.23(-2.17%) |
Sep 12, 2019 | 10.18 | 10.39 | 10.18 | 10.39 | 92,684 | +0.24(+2.36%) |
Sep 11, 2019 | 10.27 | 10.30 | 10.13 | 10.15 | 100,567 | -0.17(-1.61%) |
Sep 10, 2019 | 10.40 | 10.40 | 10.07 | 10.32 | 145,835 | -0.13(-1.26%) |
Sep 09, 2019 | 10.58 | 10.60 | 10.43 | 10.45 | 112,744 | -0.15(-1.37%) |
Sep 06, 2019 | 10.65 | 10.68 | 10.56 | 10.59 | 59,863 | -0.06(-0.52%) |
Sep 05, 2019 | 10.68 | 10.68 | 10.51 | 10.65 | 115,308 | -0.04(-0.39%) |
Sep 04, 2019 | 10.40 | 10.72 | 10.35 | 10.69 | 185,212 | +0.33(+3.21%) |
Sep 03, 2019 | 10.12 | 10.40 | 10.06 | 10.36 | 122,357 | +0.20(+1.98%) |
Aug 30, 2019 | 10.14 | 10.18 | 10.13 | 10.16 | 51,208 | +0.00(+0.00%) |
Aug 29, 2019 | 10.12 | 10.18 | 10.06 | 10.16 | 100,812 | +0.05(+0.46%) |
Aug 28, 2019 | 10.05 | 10.14 | 10.01 | 10.11 | 53,372 | +0.09(+0.92%) |
Aug 27, 2019 | 10.09 | 10.10 | 10.01 | 10.02 | 81,695 | -0.10(-0.96%) |
Aug 26, 2019 | 10.01 | 10.13 | 9.983 | 10.11 | 70,867 | +0.17(+1.67%) |
Aug 23, 2019 | 9.990 | 10.06 | 9.948 | 9.948 | 109,629 | -0.04(-0.42%) |
Aug 22, 2019 | 9.906 | 9.990 | 9.886 | 9.990 | 57,572 | +0.05(+0.49%) |
Aug 21, 2019 | 9.927 | 9.997 | 9.893 | 9.941 | 77,874 | +0.00(+0.00%) |
Aug 20, 2019 | 9.983 | 10.00 | 9.913 | 9.941 | 67,727 | -0.01(-0.14%) |
Aug 19, 2019 | 9.927 | 9.962 | 9.859 | 9.955 | 67,893 | +0.03(+0.28%) |
Aug 16, 2019 | 9.948 | 9.948 | 9.872 | 9.927 | 95,879 | +0.02(+0.21%) |
Aug 15, 2019 | 9.921 | 9.962 | 9.859 | 9.907 | 121,349 | +0.08(+0.77%) |
Aug 14, 2019 | 9.865 | 9.969 | 9.755 | 9.831 | 89,495 | -0.06(-0.63%) |
Aug 13, 2019 | 9.900 | 9.948 | 9.769 | 9.893 | 97,772 | +0.05(+0.49%) |
Aug 12, 2019 | 9.859 | 9.859 | 9.796 | 9.845 | 43,702 | +0.01(+0.14%) |
Aug 09, 2019 | 9.810 | 9.845 | 9.761 | 9.831 | 61,357 | +0.02(+0.21%) |
Aug 08, 2019 | 9.672 | 9.810 | 9.672 | 9.810 | 65,729 | +0.13(+1.35%) |
Aug 07, 2019 | 9.583 | 9.693 | 9.493 | 9.679 | 62,176 | +0.08(+0.86%) |
Aug 06, 2019 | 9.403 | 9.597 | 9.307 | 9.597 | 104,620 | +0.19(+2.05%) |
Aug 05, 2019 | 9.562 | 9.583 | 9.314 | 9.403 | 173,446 | -0.23(-2.36%) |
Aug 02, 2019 | 9.714 | 9.722 | 9.617 | 9.631 | 68,174 | -0.06(-0.64%) |
Aug 01, 2019 | 9.776 | 9.810 | 9.686 | 9.693 | 95,579 | -0.03(-0.35%) |
Jul 31, 2019 | 9.817 | 9.831 | 9.679 | 9.728 | 149,969 | -0.04(-0.42%) |
Jul 30, 2019 | 9.707 | 9.838 | 9.686 | 9.769 | 159,184 | +0.02(+0.21%) |
Jul 29, 2019 | 9.652 | 9.796 | 9.638 | 9.748 | 119,356 | +0.10(+1.00%) |
Jul 26, 2019 | 9.686 | 9.703 | 9.610 | 9.652 | 142,441 | -0.03(-0.36%) |
Jul 25, 2019 | 9.679 | 9.729 | 9.555 | 9.686 | 185,018 | +0.00(+0.00%) |
Jul 24, 2019 | 9.810 | 9.810 | 9.645 | 9.686 | 156,240 | -0.12(-1.20%) |
Jul 23, 2019 | 9.734 | 9.824 | 9.721 | 9.803 | 54,926 | +0.06(+0.64%) |
Jul 22, 2019 | 9.728 | 9.769 | 9.679 | 9.741 | 57,504 | +0.04(+0.43%) |
Jul 19, 2019 | 9.728 | 9.734 | 9.679 | 9.700 | 102,552 | -0.02(-0.21%) |
Jul 18, 2019 | 9.665 | 9.721 | 9.583 | 9.721 | 107,673 | +0.08(+0.79%) |
Jul 17, 2019 | 9.686 | 9.693 | 9.590 | 9.645 | 84,230 | -0.04(-0.43%) |
Jul 16, 2019 | 9.659 | 9.796 | 9.617 | 9.686 | 144,269 | -0.02(-0.21%) |
Jul 15, 2019 | 9.734 | 9.748 | 9.679 | 9.707 | 101,495 | +0.03(+0.28%) |
Jul 12, 2019 | 9.721 | 9.741 | 9.649 | 9.679 | 90,297 | -0.06(-0.63%) |
Jul 11, 2019 | 9.796 | 9.803 | 9.686 | 9.741 | 57,399 | -0.05(-0.56%) |
Jul 10, 2019 | 9.837 | 9.844 | 9.782 | 9.796 | 67,549 | -0.01(-0.07%) |
Jul 09, 2019 | 9.803 | 9.837 | 9.741 | 9.803 | 75,451 | +0.01(+0.07%) |
Jul 08, 2019 | 9.782 | 9.803 | 9.721 | 9.796 | 82,306 | +0.01(+0.14%) |
Jul 05, 2019 | 9.830 | 9.851 | 9.693 | 9.782 | 76,876 | -0.08(-0.76%) |
Jul 03, 2019 | 9.851 | 9.871 | 9.830 | 9.858 | 31,946 | +0.05(+0.56%) |
Jul 02, 2019 | 9.714 | 9.837 | 9.714 | 9.803 | 101,546 | +0.09(+0.92%) |
Jul 01, 2019 | 9.769 | 9.769 | 9.597 | 9.714 | 87,483 | +0.05(+0.57%) |
Jun 28, 2019 | 9.583 | 9.700 | 9.549 | 9.659 | 78,773 | +0.14(+1.51%) |
Jun 27, 2019 | 9.433 | 9.542 | 9.433 | 9.515 | 77,744 | +0.11(+1.17%) |
Jun 26, 2019 | 9.577 | 9.594 | 9.398 | 9.405 | 114,505 | -0.18(-1.86%) |
Jun 25, 2019 | 9.727 | 9.734 | 9.583 | 9.583 | 102,527 | -0.12(-1.20%) |
Jun 24, 2019 | 9.871 | 9.871 | 9.638 | 9.700 | 75,537 | -0.12(-1.26%) |
Jun 21, 2019 | 9.933 | 9.954 | 9.775 | 9.823 | 85,775 | -0.11(-1.10%) |
Jun 20, 2019 | 9.858 | 10.01 | 9.734 | 9.933 | 135,402 | +0.09(+0.91%) |
Jun 19, 2019 | 9.871 | 9.912 | 9.796 | 9.844 | 63,472 | -0.01(-0.07%) |
Jun 18, 2019 | 9.851 | 9.960 | 9.844 | 9.851 | 63,675 | +0.03(+0.28%) |
Jun 17, 2019 | 9.810 | 9.871 | 9.769 | 9.823 | 75,977 | +0.05(+0.56%) |
Jun 14, 2019 | 9.789 | 9.851 | 9.748 | 9.769 | 87,281 | -0.05(-0.49%) |
Jun 13, 2019 | 9.857 | 9.989 | 9.797 | 9.817 | 130,522 | -0.03(-0.28%) |
Jun 12, 2019 | 9.728 | 9.886 | 9.714 | 9.844 | 86,371 | +0.14(+1.48%) |
Jun 11, 2019 | 9.864 | 9.912 | 9.687 | 9.701 | 78,924 | -0.17(-1.73%) |
Jun 10, 2019 | 9.803 | 9.885 | 9.776 | 9.871 | 164,103 | +0.07(+0.70%) |
Jun 07, 2019 | 9.496 | 9.878 | 9.442 | 9.803 | 307,024 | +0.35(+3.75%) |
Jun 06, 2019 | 9.442 | 9.503 | 9.426 | 9.448 | 162,958 | +0.01(+0.07%) |
Jun 05, 2019 | 9.448 | 9.489 | 9.408 | 9.442 | 120,948 | +0.05(+0.58%) |
Jun 04, 2019 | 9.483 | 9.502 | 9.380 | 9.387 | 156,328 | -0.06(-0.65%) |
Jun 03, 2019 | 9.435 | 9.537 | 9.353 | 9.448 | 196,639 | +0.04(+0.43%) |
May 31, 2019 | 9.230 | 9.408 | 9.183 | 9.408 | 247,614 | +0.15(+1.62%) |
May 30, 2019 | 9.162 | 9.258 | 9.149 | 9.258 | 104,009 | +0.11(+1.19%) |
May 29, 2019 | 9.217 | 9.225 | 9.108 | 9.148 | 111,994 | -0.05(-0.59%) |
May 28, 2019 | 9.285 | 9.292 | 9.196 | 9.203 | 208,766 | +0.00(+0.00%) |
May 24, 2019 | 9.203 | 9.223 | 9.169 | 9.203 | 111,191 | +0.06(+0.67%) |
May 23, 2019 | 9.053 | 9.142 | 9.053 | 9.142 | 95,344 | +0.03(+0.30%) |
May 22, 2019 | 9.080 | 9.128 | 9.046 | 9.114 | 172,358 | +0.07(+0.75%) |
May 21, 2019 | 9.067 | 9.135 | 9.046 | 9.046 | 173,853 | -0.02(-0.23%) |
May 20, 2019 | 9.155 | 9.155 | 9.039 | 9.067 | 198,688 | -0.05(-0.60%) |
May 17, 2019 | 9.237 | 9.237 | 9.121 | 9.121 | 113,392 | -0.12(-1.33%) |
May 16, 2019 | 9.142 | 9.251 | 9.135 | 9.244 | 131,451 | +0.10(+1.12%) |
May 15, 2019 | 9.251 | 9.271 | 9.138 | 9.142 | 261,942 | -0.16(-1.76%) |
May 14, 2019 | 9.046 | 9.305 | 9.015 | 9.305 | 87,517 | +0.29(+3.25%) |
May 13, 2019 | 9.019 | 9.066 | 8.944 | 9.012 | 131,361 | -0.05(-0.52%) |
May 10, 2019 | 8.965 | 9.066 | 8.965 | 9.060 | 126,327 | +0.05(+0.53%) |
May 09, 2019 | 9.026 | 9.053 | 8.948 | 9.012 | 139,745 | -0.02(-0.23%) |
May 08, 2019 | 8.924 | 9.191 | 8.883 | 9.032 | 156,566 | +0.06(+0.68%) |
May 07, 2019 | 9.290 | 9.305 | 8.944 | 8.971 | 202,607 | -0.26(-2.86%) |
May 06, 2019 | 9.222 | 9.276 | 9.190 | 9.236 | 95,679 | -0.02(-0.22%) |
May 03, 2019 | 9.263 | 9.296 | 9.209 | 9.256 | 92,384 | +0.04(+0.44%) |
May 02, 2019 | 9.310 | 9.357 | 9.209 | 9.215 | 89,186 | -0.09(-0.95%) |
May 01, 2019 | 9.188 | 9.353 | 9.175 | 9.304 | 165,500 | +0.13(+1.40%) |
Apr 30, 2019 | 9.073 | 9.182 | 9.012 | 9.175 | 100,409 | +0.15(+1.65%) |
Apr 29, 2019 | 9.121 | 9.141 | 9.005 | 9.026 | 79,500 | -0.09(-0.97%) |
Apr 26, 2019 | 9.148 | 9.168 | 9.093 | 9.114 | 97,401 | +0.00(+0.00%) |
Apr 25, 2019 | 9.053 | 9.134 | 8.999 | 9.114 | 142,689 | +0.07(+0.75%) |
Apr 24, 2019 | 8.870 | 9.046 | 8.836 | 9.046 | 146,454 | +0.22(+2.46%) |
Apr 23, 2019 | 8.660 | 8.829 | 8.660 | 8.829 | 139,380 | +0.18(+2.12%) |
Apr 22, 2019 | 8.775 | 8.775 | 8.606 | 8.646 | 115,105 | -0.06(-0.70%) |
Apr 18, 2019 | 8.680 | 8.761 | 8.660 | 8.707 | 211,922 | +0.00(+0.00%) |
Apr 17, 2019 | 8.829 | 8.862 | 8.700 | 8.707 | 153,323 | -0.08(-0.93%) |
Apr 16, 2019 | 8.938 | 8.944 | 8.789 | 8.789 | 120,977 | -0.16(-1.82%) |
Apr 15, 2019 | 8.958 | 8.958 | 8.924 | 8.951 | 80,534 | -0.01(-0.08%) |
Apr 12, 2019 | 8.965 | 8.965 | 8.877 | 8.958 | 91,904 | +0.05(+0.53%) |
Apr 11, 2019 | 8.924 | 8.962 | 8.897 | 8.911 | 121,336 | -0.02(-0.23%) |
Apr 10, 2019 | 8.897 | 8.944 | 8.897 | 8.931 | 83,451 | +0.04(+0.45%) |
Apr 09, 2019 | 8.951 | 8.958 | 8.884 | 8.891 | 79,379 | -0.05(-0.60%) |
Apr 08, 2019 | 8.931 | 8.944 | 8.904 | 8.944 | 74,084 | +0.00(+0.00%) |
Apr 05, 2019 | 8.951 | 8.958 | 8.877 | 8.944 | 55,825 | +0.04(+0.45%) |
Apr 04, 2019 | 8.917 | 8.951 | 8.870 | 8.904 | 102,818 | -0.04(-0.45%) |
Apr 03, 2019 | 8.951 | 8.951 | 8.877 | 8.944 | 140,592 | +0.01(+0.08%) |
Apr 02, 2019 | 8.897 | 8.938 | 8.857 | 8.938 | 105,018 | +0.03(+0.38%) |