Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.332 | 9.348 | 9.248 | 9.332 | 106,290 | +0.03(+0.27%) |
Apr 29, 2020 | 9.165 | 9.315 | 9.140 | 9.307 | 128,964 | +0.18(+2.01%) |
Apr 28, 2020 | 9.098 | 9.157 | 9.065 | 9.123 | 200,720 | +0.07(+0.74%) |
Apr 27, 2020 | 9.098 | 9.165 | 9.048 | 9.057 | 236,733 | -0.11(-1.18%) |
Apr 24, 2020 | 9.273 | 9.289 | 9.148 | 9.165 | 208,597 | -0.08(-0.90%) |
Apr 23, 2020 | 9.307 | 9.323 | 9.190 | 9.248 | 225,032 | -0.08(-0.89%) |
Apr 22, 2020 | 9.498 | 9.498 | 9.323 | 9.332 | 76,888 | -0.10(-1.06%) |
Apr 21, 2020 | 9.415 | 9.523 | 9.373 | 9.432 | 79,812 | -0.07(-0.70%) |
Apr 20, 2020 | 9.582 | 9.582 | 9.415 | 9.498 | 56,041 | -0.07(-0.70%) |
Apr 17, 2020 | 9.723 | 9.723 | 9.548 | 9.565 | 100,218 | -0.02(-0.26%) |
Apr 16, 2020 | 9.498 | 9.615 | 9.457 | 9.590 | 79,254 | +0.05(+0.52%) |
Apr 15, 2020 | 9.507 | 9.557 | 9.469 | 9.540 | 98,321 | +0.02(+0.17%) |
Apr 14, 2020 | 9.548 | 9.590 | 9.465 | 9.523 | 203,000 | +0.07(+0.73%) |
Apr 13, 2020 | 9.521 | 9.612 | 9.344 | 9.454 | 240,164 | -0.15(-1.56%) |
Apr 09, 2020 | 9.462 | 9.687 | 9.462 | 9.604 | 283,120 | +0.22(+2.30%) |
Apr 08, 2020 | 9.155 | 9.446 | 9.155 | 9.388 | 222,495 | +0.23(+2.54%) |
Apr 07, 2020 | 9.280 | 9.379 | 9.097 | 9.155 | 232,958 | +0.07(+0.82%) |
Apr 06, 2020 | 9.023 | 9.188 | 8.973 | 9.081 | 141,698 | +0.17(+1.96%) |
Apr 03, 2020 | 9.072 | 9.072 | 8.832 | 8.906 | 195,895 | -0.10(-1.11%) |
Apr 02, 2020 | 8.865 | 9.139 | 8.836 | 9.006 | 224,444 | -0.02(-0.18%) |
Apr 01, 2020 | 8.989 | 9.346 | 8.948 | 9.023 | 236,604 | -0.38(-4.06%) |
Mar 31, 2020 | 9.388 | 9.529 | 9.305 | 9.404 | 333,832 | -0.07(-0.70%) |
Mar 30, 2020 | 9.280 | 9.554 | 9.280 | 9.471 | 490,393 | +0.23(+2.52%) |
Mar 27, 2020 | 9.421 | 9.421 | 9.105 | 9.238 | 578,890 | -0.17(-1.85%) |
Mar 26, 2020 | 9.089 | 9.645 | 9.089 | 9.413 | 240,681 | +0.37(+4.04%) |
Mar 25, 2020 | 8.607 | 9.255 | 8.549 | 9.047 | 230,793 | +0.44(+5.11%) |
Mar 24, 2020 | 8.259 | 8.815 | 8.242 | 8.607 | 260,770 | +0.61(+7.68%) |
Mar 23, 2020 | 8.342 | 8.533 | 7.919 | 7.993 | 338,480 | -0.60(-6.96%) |
Mar 20, 2020 | 8.192 | 8.865 | 8.192 | 8.591 | 282,397 | +0.51(+6.37%) |
Mar 19, 2020 | 7.595 | 8.516 | 7.470 | 8.076 | 631,374 | +0.51(+6.69%) |
Mar 18, 2020 | 8.765 | 8.782 | 7.329 | 7.570 | 852,262 | -1.40(-15.63%) |
Mar 17, 2020 | 9.180 | 9.321 | 8.840 | 8.973 | 284,650 | -0.16(-1.72%) |
Mar 16, 2020 | 9.263 | 9.263 | 9.006 | 9.130 | 171,021 | -0.36(-3.83%) |
Mar 13, 2020 | 9.353 | 9.568 | 9.229 | 9.493 | 285,998 | +0.36(+3.98%) |
Mar 12, 2020 | 10.09 | 10.09 | 8.352 | 9.129 | 774,875 | -1.05(-10.32%) |
Mar 11, 2020 | 10.42 | 10.46 | 10.18 | 10.18 | 167,810 | -0.30(-2.84%) |
Mar 10, 2020 | 10.73 | 10.73 | 10.43 | 10.48 | 206,770 | -0.15(-1.40%) |
Mar 09, 2020 | 10.82 | 10.82 | 10.37 | 10.63 | 325,593 | -0.18(-1.68%) |
Mar 06, 2020 | 10.72 | 10.87 | 10.72 | 10.81 | 99,283 | -0.04(-0.38%) |
Mar 05, 2020 | 10.84 | 10.91 | 10.82 | 10.85 | 56,379 | -0.08(-0.76%) |
Mar 04, 2020 | 10.95 | 10.99 | 10.88 | 10.93 | 53,773 | +0.01(+0.08%) |
Mar 03, 2020 | 10.77 | 10.94 | 10.77 | 10.92 | 102,631 | +0.12(+1.15%) |
Mar 02, 2020 | 10.44 | 10.80 | 10.44 | 10.80 | 237,142 | +0.38(+3.65%) |
Feb 28, 2020 | 10.63 | 10.68 | 10.40 | 10.42 | 323,003 | -0.23(-2.17%) |
Feb 27, 2020 | 10.84 | 10.85 | 10.65 | 10.65 | 324,114 | -0.19(-1.75%) |
Feb 26, 2020 | 10.88 | 10.92 | 10.84 | 10.84 | 71,017 | -0.09(-0.83%) |
Feb 25, 2020 | 11.07 | 11.12 | 10.93 | 10.93 | 96,909 | -0.12(-1.12%) |
Feb 24, 2020 | 11.08 | 11.08 | 11.04 | 11.06 | 67,791 | -0.03(-0.30%) |
Feb 21, 2020 | 11.02 | 11.09 | 10.98 | 11.09 | 86,827 | +0.06(+0.52%) |
Feb 20, 2020 | 10.99 | 11.03 | 10.99 | 11.03 | 44,491 | +0.04(+0.38%) |
Feb 19, 2020 | 10.93 | 10.99 | 10.89 | 10.99 | 81,541 | +0.07(+0.61%) |
Feb 18, 2020 | 10.92 | 10.93 | 10.85 | 10.92 | 50,477 | +0.02(+0.15%) |
Feb 14, 2020 | 10.90 | 10.92 | 10.86 | 10.91 | 77,515 | +0.06(+0.53%) |
Feb 13, 2020 | 10.83 | 10.85 | 10.80 | 10.85 | 90,543 | +0.01(+0.10%) |
Feb 12, 2020 | 10.92 | 10.95 | 10.83 | 10.84 | 167,830 | -0.08(-0.76%) |
Feb 11, 2020 | 10.90 | 10.96 | 10.90 | 10.92 | 72,970 | -0.01(-0.08%) |
Feb 10, 2020 | 10.97 | 10.97 | 10.93 | 10.93 | 42,398 | -0.04(-0.38%) |
Feb 07, 2020 | 10.91 | 10.97 | 10.91 | 10.97 | 41,736 | +0.02(+0.15%) |
Feb 06, 2020 | 10.88 | 10.95 | 10.88 | 10.95 | 86,809 | +0.04(+0.38%) |
Feb 05, 2020 | 10.87 | 10.91 | 10.86 | 10.91 | 52,455 | +0.03(+0.30%) |
Feb 04, 2020 | 10.86 | 10.90 | 10.86 | 10.88 | 53,992 | -0.01(-0.11%) |
Feb 03, 2020 | 10.86 | 10.92 | 10.86 | 10.89 | 66,352 | +0.02(+0.19%) |
Jan 31, 2020 | 10.94 | 10.95 | 10.84 | 10.87 | 107,009 | -0.01(-0.08%) |
Jan 30, 2020 | 10.90 | 10.90 | 10.85 | 10.88 | 53,366 | +0.05(+0.46%) |
Jan 29, 2020 | 10.83 | 10.88 | 10.81 | 10.83 | 30,412 | +0.05(+0.46%) |
Jan 28, 2020 | 10.84 | 10.88 | 10.78 | 10.78 | 55,349 | -0.06(-0.53%) |
Jan 27, 2020 | 10.88 | 10.90 | 10.81 | 10.84 | 30,681 | -0.02(-0.23%) |
Jan 24, 2020 | 10.78 | 10.87 | 10.77 | 10.86 | 79,104 | +0.11(+1.00%) |
Jan 23, 2020 | 10.76 | 10.77 | 10.75 | 10.76 | 49,753 | +0.03(+0.31%) |
Jan 22, 2020 | 10.71 | 10.75 | 10.71 | 10.72 | 42,316 | -0.01(-0.08%) |
Jan 21, 2020 | 10.73 | 10.74 | 10.70 | 10.73 | 84,507 | +0.03(+0.31%) |
Jan 17, 2020 | 10.66 | 10.70 | 10.65 | 10.70 | 81,046 | +0.00(+0.00%) |
Jan 16, 2020 | 10.67 | 10.70 | 10.63 | 10.70 | 63,359 | +0.02(+0.15%) |
Jan 15, 2020 | 10.65 | 10.68 | 10.59 | 10.68 | 143,334 | +0.03(+0.31%) |
Jan 14, 2020 | 10.57 | 10.65 | 10.57 | 10.65 | 96,306 | +0.08(+0.73%) |
Jan 13, 2020 | 10.60 | 10.60 | 10.53 | 10.57 | 157,757 | +0.02(+0.23%) |
Jan 10, 2020 | 10.58 | 10.60 | 10.54 | 10.55 | 53,319 | -0.04(-0.39%) |
Jan 09, 2020 | 10.68 | 10.70 | 10.55 | 10.59 | 94,851 | -0.13(-1.23%) |
Jan 08, 2020 | 10.72 | 10.74 | 10.69 | 10.72 | 59,453 | +0.00(+0.00%) |
Jan 07, 2020 | 10.57 | 10.72 | 10.57 | 10.72 | 86,266 | +0.07(+0.70%) |
Jan 06, 2020 | 10.59 | 10.67 | 10.54 | 10.65 | 99,660 | +0.07(+0.70%) |
Jan 03, 2020 | 10.52 | 10.58 | 10.51 | 10.57 | 103,473 | +0.05(+0.47%) |
Jan 02, 2020 | 10.50 | 10.56 | 10.50 | 10.52 | 50,318 | -0.01(-0.08%) |
Dec 31, 2019 | 10.56 | 10.56 | 10.50 | 10.53 | 66,587 | +0.04(+0.39%) |
Dec 30, 2019 | 10.47 | 10.51 | 10.47 | 10.49 | 79,654 | +0.00(+0.00%) |
Dec 27, 2019 | 10.45 | 10.49 | 10.44 | 10.49 | 123,193 | +0.06(+0.55%) |
Dec 26, 2019 | 10.51 | 10.51 | 10.41 | 10.43 | 146,800 | -0.01(-0.08%) |
Dec 24, 2019 | 10.47 | 10.49 | 10.41 | 10.44 | 54,049 | +0.01(+0.08%) |
Dec 23, 2019 | 10.38 | 10.47 | 10.38 | 10.43 | 111,003 | +0.02(+0.24%) |
Dec 20, 2019 | 10.38 | 10.42 | 10.32 | 10.41 | 87,160 | +0.06(+0.56%) |
Dec 19, 2019 | 10.34 | 10.36 | 10.28 | 10.35 | 112,293 | +0.02(+0.24%) |
Dec 18, 2019 | 10.25 | 10.33 | 10.25 | 10.33 | 122,234 | +0.05(+0.48%) |
Dec 17, 2019 | 10.28 | 10.32 | 10.27 | 10.28 | 101,088 | +0.02(+0.16%) |
Dec 16, 2019 | 10.31 | 10.32 | 10.24 | 10.26 | 175,851 | -0.05(-0.48%) |
Dec 13, 2019 | 10.32 | 10.33 | 10.28 | 10.31 | 97,995 | +0.02(+0.16%) |
Dec 12, 2019 | 10.38 | 10.39 | 10.28 | 10.29 | 163,263 | -0.10(-0.93%) |
Dec 11, 2019 | 10.32 | 10.40 | 10.31 | 10.39 | 126,269 | +0.09(+0.87%) |
Dec 10, 2019 | 10.31 | 10.32 | 10.28 | 10.30 | 104,745 | -0.01(-0.05%) |
Dec 09, 2019 | 10.29 | 10.36 | 10.28 | 10.30 | 130,011 | +0.02(+0.21%) |
Dec 06, 2019 | 10.28 | 10.32 | 10.25 | 10.28 | 109,199 | +0.00(+0.00%) |
Dec 05, 2019 | 10.22 | 10.29 | 10.21 | 10.28 | 151,500 | +0.07(+0.64%) |
Dec 04, 2019 | 10.23 | 10.26 | 10.21 | 10.22 | 146,441 | -0.02(-0.24%) |
Dec 03, 2019 | 10.21 | 10.26 | 10.21 | 10.24 | 129,048 | +0.03(+0.32%) |
Dec 02, 2019 | 10.21 | 10.23 | 10.20 | 10.21 | 92,291 | -0.02(-0.16%) |
Nov 29, 2019 | 10.25 | 10.26 | 10.20 | 10.23 | 51,546 | +0.02(+0.16%) |
Nov 27, 2019 | 10.21 | 10.23 | 10.18 | 10.21 | 80,739 | +0.02(+0.24%) |
Nov 26, 2019 | 10.18 | 10.22 | 10.18 | 10.18 | 108,682 | -0.01(-0.08%) |
Nov 25, 2019 | 10.21 | 10.25 | 10.16 | 10.19 | 171,772 | -0.02(-0.16%) |
Nov 22, 2019 | 10.24 | 10.25 | 10.20 | 10.21 | 126,788 | -0.01(-0.08%) |
Nov 21, 2019 | 10.30 | 10.31 | 10.21 | 10.22 | 107,368 | -0.08(-0.80%) |
Nov 20, 2019 | 10.27 | 10.31 | 10.27 | 10.30 | 75,182 | +0.04(+0.40%) |
Nov 19, 2019 | 10.26 | 10.27 | 10.24 | 10.26 | 47,887 | +0.01(+0.08%) |
Nov 18, 2019 | 10.23 | 10.25 | 10.21 | 10.25 | 49,429 | +0.04(+0.40%) |
Nov 15, 2019 | 10.19 | 10.26 | 10.18 | 10.21 | 102,603 | +0.02(+0.16%) |
Nov 14, 2019 | 10.21 | 10.22 | 10.19 | 10.19 | 156,938 | -0.03(-0.32%) |
Nov 13, 2019 | 10.23 | 10.25 | 10.21 | 10.23 | 137,265 | +0.00(+0.00%) |
Nov 12, 2019 | 10.27 | 10.27 | 10.22 | 10.23 | 116,724 | +0.00(+0.02%) |
Nov 11, 2019 | 10.20 | 10.24 | 10.20 | 10.22 | 74,946 | +0.02(+0.16%) |
Nov 08, 2019 | 10.20 | 10.22 | 10.19 | 10.21 | 105,898 | +0.00(+0.01%) |
Nov 07, 2019 | 10.24 | 10.24 | 10.17 | 10.21 | 60,276 | -0.03(-0.25%) |
Nov 06, 2019 | 10.16 | 10.26 | 10.16 | 10.23 | 63,150 | +0.05(+0.48%) |
Nov 05, 2019 | 10.17 | 10.20 | 10.16 | 10.18 | 86,465 | +0.01(+0.08%) |
Nov 04, 2019 | 10.15 | 10.19 | 10.15 | 10.17 | 77,825 | -0.01(-0.08%) |
Nov 01, 2019 | 10.19 | 10.20 | 10.17 | 10.18 | 110,801 | +0.00(+0.00%) |
Oct 31, 2019 | 10.20 | 10.20 | 10.14 | 10.18 | 142,568 | +0.05(+0.48%) |
Oct 30, 2019 | 10.04 | 10.13 | 10.04 | 10.13 | 104,372 | +0.12(+1.22%) |
Oct 29, 2019 | 10.03 | 10.04 | 10.00 | 10.01 | 109,892 | -0.01(-0.08%) |
Oct 28, 2019 | 10.06 | 10.06 | 10.01 | 10.02 | 76,766 | -0.02(-0.16%) |
Oct 25, 2019 | 10.10 | 10.10 | 10.04 | 10.04 | 58,955 | -0.04(-0.40%) |
Oct 24, 2019 | 10.08 | 10.10 | 10.05 | 10.08 | 79,854 | +0.01(+0.08%) |
Oct 23, 2019 | 10.15 | 10.15 | 10.05 | 10.07 | 161,422 | -0.06(-0.56%) |
Oct 22, 2019 | 10.16 | 10.16 | 10.11 | 10.12 | 140,632 | -0.03(-0.26%) |
Oct 21, 2019 | 10.16 | 10.17 | 10.12 | 10.15 | 82,807 | -0.01(-0.14%) |
Oct 18, 2019 | 10.17 | 10.17 | 10.14 | 10.17 | 44,982 | +0.01(+0.08%) |
Oct 17, 2019 | 10.20 | 10.20 | 10.14 | 10.16 | 50,836 | -0.02(-0.24%) |
Oct 16, 2019 | 10.17 | 10.20 | 10.16 | 10.18 | 35,911 | +0.00(+0.00%) |
Oct 15, 2019 | 10.23 | 10.25 | 10.16 | 10.18 | 113,758 | -0.05(-0.53%) |
Oct 14, 2019 | 10.26 | 10.26 | 10.21 | 10.24 | 74,136 | +0.01(+0.08%) |
Oct 11, 2019 | 10.32 | 10.32 | 10.20 | 10.23 | 124,586 | -0.06(-0.55%) |
Oct 10, 2019 | 10.28 | 10.32 | 10.22 | 10.29 | 106,097 | -0.01(-0.08%) |
Oct 09, 2019 | 10.37 | 10.37 | 10.27 | 10.29 | 113,742 | -0.02(-0.16%) |
Oct 08, 2019 | 10.30 | 10.33 | 10.30 | 10.31 | 47,015 | +0.02(+0.16%) |
Oct 07, 2019 | 10.30 | 10.32 | 10.29 | 10.29 | 106,688 | -0.03(-0.31%) |
Oct 04, 2019 | 10.41 | 10.42 | 10.31 | 10.33 | 177,348 | -0.09(-0.82%) |
Oct 03, 2019 | 10.39 | 10.42 | 10.38 | 10.41 | 69,962 | +0.02(+0.20%) |
Oct 02, 2019 | 10.42 | 10.42 | 10.37 | 10.39 | 64,258 | +0.02(+0.16%) |
Oct 01, 2019 | 10.38 | 10.46 | 10.37 | 10.38 | 131,002 | -0.05(-0.47%) |
Sep 30, 2019 | 10.43 | 10.43 | 10.39 | 10.42 | 82,773 | +0.03(+0.31%) |
Sep 27, 2019 | 10.41 | 10.44 | 10.37 | 10.39 | 73,423 | -0.01(-0.08%) |
Sep 26, 2019 | 10.37 | 10.42 | 10.35 | 10.40 | 88,672 | +0.07(+0.71%) |
Sep 25, 2019 | 10.38 | 10.38 | 10.29 | 10.33 | 83,646 | -0.06(-0.55%) |
Sep 24, 2019 | 10.44 | 10.45 | 10.35 | 10.38 | 102,301 | -0.02(-0.16%) |
Sep 23, 2019 | 10.38 | 10.42 | 10.38 | 10.40 | 128,782 | +0.04(+0.39%) |
Sep 20, 2019 | 10.34 | 10.36 | 10.30 | 10.36 | 88,428 | +0.02(+0.24%) |
Sep 19, 2019 | 10.42 | 10.43 | 10.16 | 10.33 | 185,478 | -0.02(-0.16%) |
Sep 18, 2019 | 10.32 | 10.38 | 10.26 | 10.35 | 129,788 | +0.07(+0.70%) |
Sep 17, 2019 | 10.20 | 10.31 | 10.17 | 10.28 | 98,709 | +0.08(+0.79%) |
Sep 16, 2019 | 10.21 | 10.21 | 10.12 | 10.20 | 232,107 | +0.07(+0.72%) |
Sep 13, 2019 | 10.45 | 10.45 | 10.08 | 10.12 | 518,776 | -0.33(-3.18%) |
Sep 12, 2019 | 10.71 | 10.72 | 10.42 | 10.46 | 298,279 | -0.23(-2.20%) |
Sep 11, 2019 | 10.76 | 10.76 | 10.65 | 10.69 | 116,548 | -0.07(-0.68%) |
Sep 10, 2019 | 10.81 | 10.84 | 10.74 | 10.76 | 107,103 | -0.05(-0.45%) |
Sep 09, 2019 | 10.91 | 10.91 | 10.80 | 10.81 | 107,597 | -0.10(-0.89%) |
Sep 06, 2019 | 10.87 | 10.94 | 10.87 | 10.91 | 75,310 | -0.02(-0.22%) |
Sep 05, 2019 | 10.90 | 10.93 | 10.80 | 10.93 | 160,702 | +0.02(+0.22%) |
Sep 04, 2019 | 10.93 | 10.98 | 10.89 | 10.91 | 116,829 | -0.02(-0.22%) |
Sep 03, 2019 | 10.91 | 10.94 | 10.86 | 10.93 | 103,208 | +0.02(+0.15%) |
Aug 30, 2019 | 10.78 | 10.93 | 10.76 | 10.92 | 87,779 | +0.16(+1.51%) |
Aug 29, 2019 | 10.79 | 10.81 | 10.73 | 10.76 | 83,160 | -0.03(-0.30%) |
Aug 28, 2019 | 10.80 | 10.81 | 10.77 | 10.79 | 69,612 | +0.00(+0.00%) |
Aug 27, 2019 | 10.80 | 10.80 | 10.75 | 10.79 | 74,987 | +0.02(+0.15%) |
Aug 26, 2019 | 10.79 | 10.80 | 10.76 | 10.77 | 111,444 | -0.02(-0.23%) |
Aug 23, 2019 | 10.77 | 10.80 | 10.74 | 10.80 | 127,780 | +0.02(+0.23%) |
Aug 22, 2019 | 10.78 | 10.80 | 10.73 | 10.77 | 68,295 | -0.01(-0.08%) |
Aug 21, 2019 | 10.74 | 10.80 | 10.73 | 10.78 | 107,647 | +0.02(+0.23%) |
Aug 20, 2019 | 10.73 | 10.80 | 10.73 | 10.76 | 74,245 | -0.02(-0.23%) |
Aug 19, 2019 | 10.75 | 10.78 | 10.72 | 10.78 | 47,413 | +0.05(+0.45%) |
Aug 16, 2019 | 10.75 | 10.80 | 10.64 | 10.73 | 153,213 | +0.02(+0.15%) |
Aug 15, 2019 | 10.73 | 10.74 | 10.70 | 10.72 | 105,858 | +0.03(+0.31%) |
Aug 14, 2019 | 10.69 | 10.73 | 10.66 | 10.68 | 86,122 | +0.06(+0.53%) |
Aug 13, 2019 | 10.64 | 10.68 | 10.60 | 10.63 | 91,127 | +0.01(+0.06%) |
Aug 12, 2019 | 10.64 | 10.69 | 10.62 | 10.62 | 69,554 | +0.02(+0.15%) |
Aug 09, 2019 | 10.64 | 10.65 | 10.57 | 10.60 | 146,216 | -0.02(-0.23%) |
Aug 08, 2019 | 10.62 | 10.64 | 10.61 | 10.63 | 94,060 | +0.06(+0.53%) |
Aug 07, 2019 | 10.56 | 10.64 | 10.56 | 10.57 | 119,230 | +0.01(+0.08%) |
Aug 06, 2019 | 10.60 | 10.60 | 10.54 | 10.56 | 147,547 | -0.02(-0.15%) |
Aug 05, 2019 | 10.61 | 10.65 | 10.56 | 10.58 | 149,859 | -0.02(-0.23%) |
Aug 02, 2019 | 10.59 | 10.65 | 10.59 | 10.60 | 125,523 | +0.01(+0.08%) |
Aug 01, 2019 | 10.60 | 10.65 | 10.57 | 10.60 | 124,298 | +0.02(+0.23%) |
Jul 31, 2019 | 10.58 | 10.61 | 10.53 | 10.57 | 127,448 | +0.02(+0.15%) |
Jul 30, 2019 | 10.53 | 10.56 | 10.52 | 10.56 | 78,795 | +0.03(+0.31%) |
Jul 29, 2019 | 10.47 | 10.53 | 10.44 | 10.52 | 118,211 | +0.02(+0.23%) |
Jul 26, 2019 | 10.44 | 10.51 | 10.42 | 10.50 | 70,877 | +0.06(+0.62%) |
Jul 25, 2019 | 10.51 | 10.51 | 10.42 | 10.43 | 70,607 | -0.06(-0.62%) |
Jul 24, 2019 | 10.49 | 10.50 | 10.45 | 10.50 | 148,842 | +0.08(+0.77%) |
Jul 23, 2019 | 10.45 | 10.48 | 10.37 | 10.42 | 105,337 | -0.01(-0.08%) |
Jul 22, 2019 | 10.42 | 10.44 | 10.42 | 10.43 | 40,876 | +0.01(+0.08%) |
Jul 19, 2019 | 10.43 | 10.49 | 10.40 | 10.42 | 82,897 | +0.01(+0.08%) |
Jul 18, 2019 | 10.41 | 10.42 | 10.39 | 10.41 | 33,640 | +0.01(+0.08%) |
Jul 17, 2019 | 10.42 | 10.45 | 10.39 | 10.40 | 58,443 | -0.03(-0.31%) |
Jul 16, 2019 | 10.45 | 10.45 | 10.40 | 10.43 | 103,135 | -0.02(-0.17%) |
Jul 15, 2019 | 10.41 | 10.50 | 10.41 | 10.45 | 109,258 | +0.02(+0.23%) |
Jul 12, 2019 | 10.48 | 10.49 | 10.40 | 10.43 | 116,661 | +0.02(+0.15%) |
Jul 11, 2019 | 10.45 | 10.46 | 10.41 | 10.41 | 60,340 | -0.02(-0.23%) |
Jul 10, 2019 | 10.44 | 10.44 | 10.39 | 10.44 | 75,421 | +0.03(+0.31%) |
Jul 09, 2019 | 10.41 | 10.41 | 10.36 | 10.40 | 46,919 | +0.03(+0.31%) |
Jul 08, 2019 | 10.40 | 10.44 | 10.36 | 10.37 | 89,183 | -0.08(-0.77%) |
Jul 05, 2019 | 10.45 | 10.45 | 10.37 | 10.45 | 87,185 | -0.02(-0.15%) |
Jul 03, 2019 | 10.46 | 10.47 | 10.41 | 10.47 | 35,819 | +0.03(+0.31%) |
Jul 02, 2019 | 10.49 | 10.50 | 10.43 | 10.44 | 93,674 | -0.06(-0.54%) |
Jul 01, 2019 | 10.44 | 10.49 | 10.41 | 10.49 | 157,471 | +0.09(+0.85%) |
Jun 28, 2019 | 10.40 | 10.45 | 10.40 | 10.40 | 62,808 | +0.04(+0.39%) |
Jun 27, 2019 | 10.38 | 10.42 | 10.36 | 10.36 | 102,257 | -0.06(-0.54%) |
Jun 26, 2019 | 10.36 | 10.42 | 10.33 | 10.42 | 59,808 | +0.07(+0.70%) |
Jun 25, 2019 | 10.42 | 10.42 | 10.31 | 10.35 | 93,332 | -0.02(-0.15%) |
Jun 24, 2019 | 10.32 | 10.45 | 10.32 | 10.36 | 123,188 | +0.04(+0.39%) |
Jun 21, 2019 | 10.31 | 10.33 | 10.28 | 10.32 | 120,765 | +0.06(+0.63%) |
Jun 20, 2019 | 10.25 | 10.28 | 10.24 | 10.26 | 72,274 | +0.05(+0.47%) |
Jun 19, 2019 | 10.20 | 10.23 | 10.16 | 10.21 | 81,160 | +0.00(+0.00%) |
Jun 18, 2019 | 10.21 | 10.25 | 10.19 | 10.21 | 53,859 | +0.03(+0.32%) |
Jun 17, 2019 | 10.15 | 10.20 | 10.15 | 10.18 | 56,891 | +0.05(+0.48%) |
Jun 14, 2019 | 10.07 | 10.15 | 10.07 | 10.13 | 34,575 | +0.06(+0.64%) |
Jun 13, 2019 | 10.09 | 10.11 | 10.04 | 10.07 | 124,138 | +0.02(+0.23%) |
Jun 12, 2019 | 10.09 | 10.09 | 10.01 | 10.04 | 87,172 | +0.01(+0.08%) |
Jun 11, 2019 | 10.06 | 10.07 | 10.04 | 10.04 | 64,499 | -0.02(-0.16%) |
Jun 10, 2019 | 10.03 | 10.06 | 10.03 | 10.05 | 73,189 | +0.00(+0.00%) |
Jun 07, 2019 | 10.06 | 10.09 | 10.04 | 10.05 | 99,007 | +0.00(+0.00%) |
Jun 06, 2019 | 10.04 | 10.21 | 10.03 | 10.05 | 212,684 | -0.01(-0.08%) |
Jun 05, 2019 | 10.03 | 10.06 | 9.996 | 10.06 | 117,297 | +0.04(+0.40%) |
Jun 04, 2019 | 10.05 | 10.12 | 10.02 | 10.02 | 102,239 | -0.03(-0.32%) |
Jun 03, 2019 | 10.06 | 10.08 | 10.04 | 10.05 | 67,937 | -0.02(-0.16%) |
May 31, 2019 | 10.04 | 10.12 | 10.04 | 10.07 | 63,299 | +0.02(+0.16%) |
May 30, 2019 | 10.11 | 10.18 | 10.03 | 10.05 | 97,788 | -0.06(-0.55%) |
May 29, 2019 | 10.12 | 10.15 | 10.11 | 10.11 | 113,531 | +0.00(+0.00%) |
May 28, 2019 | 10.05 | 10.12 | 10.01 | 10.11 | 175,831 | +0.08(+0.80%) |
May 24, 2019 | 10.01 | 10.03 | 9.972 | 10.03 | 89,018 | +0.03(+0.32%) |
May 23, 2019 | 9.988 | 10.01 | 9.956 | 9.996 | 105,634 | +0.00(+0.00%) |
May 22, 2019 | 10.01 | 10.01 | 9.964 | 9.996 | 71,798 | +0.03(+0.32%) |
May 21, 2019 | 9.972 | 10.00 | 9.956 | 9.964 | 43,275 | -0.01(-0.08%) |
May 20, 2019 | 9.948 | 10.01 | 9.948 | 9.972 | 51,876 | +0.00(+0.00%) |
May 17, 2019 | 9.972 | 10.01 | 9.916 | 9.972 | 53,810 | -0.02(-0.16%) |
May 16, 2019 | 10.00 | 10.00 | 9.956 | 9.988 | 34,586 | +0.04(+0.40%) |
May 15, 2019 | 9.940 | 9.980 | 9.940 | 9.948 | 49,956 | +0.01(+0.08%) |
May 14, 2019 | 9.916 | 9.996 | 9.892 | 9.940 | 87,384 | +0.01(+0.07%) |
May 13, 2019 | 9.846 | 9.949 | 9.838 | 9.933 | 128,213 | +0.10(+1.06%) |
May 10, 2019 | 9.846 | 9.909 | 9.814 | 9.830 | 98,764 | -0.04(-0.40%) |
May 09, 2019 | 9.925 | 9.925 | 9.846 | 9.870 | 53,697 | -0.02(-0.24%) |
May 08, 2019 | 9.838 | 9.925 | 9.838 | 9.893 | 79,638 | +0.03(+0.32%) |
May 07, 2019 | 9.854 | 9.870 | 9.782 | 9.862 | 149,503 | +0.02(+0.24%) |
May 06, 2019 | 9.806 | 9.854 | 9.774 | 9.838 | 104,224 | +0.04(+0.41%) |
May 03, 2019 | 9.814 | 9.822 | 9.774 | 9.798 | 42,363 | +0.03(+0.33%) |
May 02, 2019 | 9.798 | 9.830 | 9.750 | 9.766 | 94,988 | -0.06(-0.57%) |