Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.900 | 10.01 | 9.870 | 9.965 | 177,766 | +0.23(+2.38%) |
Apr 29, 2020 | 9.730 | 9.820 | 9.700 | 9.733 | 292,580 | +0.32(+3.43%) |
Apr 28, 2020 | 9.580 | 9.590 | 9.400 | 9.410 | 278,007 | -0.05(-0.53%) |
Apr 27, 2020 | 9.490 | 9.520 | 9.430 | 9.460 | 367,166 | +0.07(+0.75%) |
Apr 24, 2020 | 9.380 | 9.420 | 9.300 | 9.390 | 170,300 | +0.18(+1.95%) |
Apr 23, 2020 | 9.290 | 9.440 | 9.140 | 9.210 | 136,690 | +0.04(+0.44%) |
Apr 22, 2020 | 9.060 | 9.290 | 9.030 | 9.170 | 142,325 | +0.13(+1.44%) |
Apr 21, 2020 | 9.010 | 9.100 | 8.950 | 9.040 | 187,177 | -0.13(-1.42%) |
Apr 20, 2020 | 9.280 | 9.320 | 9.120 | 9.170 | 235,916 | -0.42(-4.38%) |
Apr 17, 2020 | 9.630 | 9.680 | 9.527 | 9.590 | 178,700 | +0.08(+0.84%) |
Apr 16, 2020 | 9.550 | 9.580 | 9.460 | 9.510 | 164,477 | +0.17(+1.82%) |
Apr 15, 2020 | 9.360 | 9.580 | 9.300 | 9.340 | 180,967 | -0.29(-3.01%) |
Apr 14, 2020 | 9.550 | 9.760 | 9.500 | 9.630 | 261,023 | +0.25(+2.67%) |
Apr 13, 2020 | 9.990 | 9.990 | 9.310 | 9.380 | 192,212 | -0.27(-2.80%) |
Apr 09, 2020 | 9.550 | 9.750 | 9.530 | 9.650 | 149,400 | +0.11(+1.15%) |
Apr 08, 2020 | 9.490 | 9.546 | 9.350 | 9.540 | 245,111 | +0.07(+0.74%) |
Apr 07, 2020 | 9.618 | 9.618 | 9.370 | 9.470 | 218,989 | +0.05(+0.53%) |
Apr 06, 2020 | 9.395 | 9.490 | 9.350 | 9.420 | 234,870 | +0.09(+0.96%) |
Apr 03, 2020 | 9.440 | 9.570 | 9.250 | 9.330 | 188,500 | -0.34(-3.52%) |
Apr 02, 2020 | 9.630 | 9.710 | 9.514 | 9.670 | 137,656 | -0.17(-1.73%) |
Apr 01, 2020 | 9.910 | 9.980 | 9.740 | 9.840 | 256,556 | -0.46(-4.47%) |
Mar 31, 2020 | 10.30 | 10.45 | 10.14 | 10.30 | 270,603 | -0.20(-1.90%) |
Mar 30, 2020 | 10.38 | 10.61 | 10.35 | 10.50 | 292,142 | +0.50(+4.97%) |
Mar 27, 2020 | 10.09 | 10.34 | 9.928 | 10.00 | 507,000 | -0.13(-1.26%) |
Mar 26, 2020 | 9.920 | 10.24 | 9.850 | 10.13 | 313,016 | +0.54(+5.64%) |
Mar 25, 2020 | 9.627 | 9.760 | 9.470 | 9.590 | 209,643 | +0.72(+8.18%) |
Mar 24, 2020 | 8.790 | 9.340 | 8.689 | 8.865 | 288,922 | +0.52(+6.17%) |
Mar 23, 2020 | 8.280 | 8.550 | 8.110 | 8.350 | 349,112 | -0.13(-1.53%) |
Mar 20, 2020 | 8.965 | 8.990 | 8.410 | 8.480 | 207,500 | -0.57(-6.28%) |
Mar 19, 2020 | 8.890 | 9.220 | 8.800 | 9.048 | 224,335 | -0.32(-3.38%) |
Mar 18, 2020 | 9.340 | 9.617 | 9.210 | 9.365 | 209,902 | -0.27(-2.75%) |
Mar 17, 2020 | 9.405 | 9.773 | 9.340 | 9.630 | 376,527 | +0.60(+6.67%) |
Mar 16, 2020 | 8.970 | 9.540 | 8.900 | 9.027 | 329,566 | -0.81(-8.26%) |
Mar 13, 2020 | 10.09 | 10.09 | 9.340 | 9.840 | 303,600 | +0.34(+3.58%) |
Mar 12, 2020 | 10.06 | 10.06 | 9.180 | 9.500 | 359,251 | -1.23(-11.46%) |
Mar 11, 2020 | 11.04 | 11.04 | 10.67 | 10.73 | 178,767 | -0.38(-3.42%) |
Mar 10, 2020 | 11.02 | 11.23 | 10.77 | 11.11 | 261,503 | -0.19(-1.68%) |
Mar 09, 2020 | 11.46 | 11.61 | 11.18 | 11.30 | 84,333 | -0.68(-5.68%) |
Mar 06, 2020 | 12.05 | 12.07 | 11.83 | 11.98 | 98,900 | -0.28(-2.28%) |
Mar 05, 2020 | 12.28 | 12.36 | 12.21 | 12.26 | 109,768 | -0.30(-2.39%) |
Mar 04, 2020 | 12.32 | 12.58 | 12.27 | 12.56 | 593,170 | +0.62(+5.24%) |
Mar 03, 2020 | 12.04 | 12.18 | 11.86 | 11.94 | 178,484 | +0.02(+0.17%) |
Mar 02, 2020 | 11.60 | 11.91 | 11.57 | 11.91 | 224,367 | +0.46(+4.06%) |
Feb 28, 2020 | 11.42 | 11.52 | 11.21 | 11.45 | 151,800 | -0.05(-0.43%) |
Feb 27, 2020 | 11.93 | 11.99 | 11.46 | 11.50 | 188,448 | -0.22(-1.88%) |
Feb 26, 2020 | 11.87 | 11.95 | 11.71 | 11.72 | 171,352 | +0.11(+0.95%) |
Feb 25, 2020 | 11.86 | 11.91 | 11.60 | 11.61 | 206,178 | -0.36(-3.01%) |
Feb 24, 2020 | 11.99 | 12.10 | 11.95 | 11.97 | 113,810 | -0.28(-2.29%) |
Feb 21, 2020 | 12.21 | 12.29 | 12.21 | 12.25 | 91,700 | +0.14(+1.16%) |
Feb 20, 2020 | 12.24 | 12.26 | 12.08 | 12.11 | 73,658 | -0.23(-1.84%) |
Feb 19, 2020 | 12.38 | 12.40 | 12.33 | 12.34 | 111,595 | +0.05(+0.39%) |
Feb 18, 2020 | 12.27 | 12.36 | 12.27 | 12.29 | 109,419 | +0.31(+2.59%) |
Feb 14, 2020 | 11.97 | 12.00 | 11.93 | 11.98 | 264,900 | +0.10(+0.84%) |
Feb 13, 2020 | 11.82 | 11.91 | 11.82 | 11.88 | 97,595 | +0.11(+0.93%) |
Feb 12, 2020 | 11.83 | 11.84 | 11.75 | 11.77 | 148,394 | -0.12(-1.01%) |
Feb 11, 2020 | 11.92 | 11.96 | 11.88 | 11.89 | 180,208 | +0.18(+1.54%) |
Feb 10, 2020 | 11.70 | 11.71 | 11.68 | 11.71 | 54,275 | +0.09(+0.77%) |
Feb 07, 2020 | 11.79 | 11.80 | 11.60 | 11.62 | 115,400 | -0.18(-1.53%) |
Feb 06, 2020 | 11.69 | 11.88 | 11.68 | 11.80 | 62,561 | +0.20(+1.72%) |
Feb 05, 2020 | 11.52 | 11.63 | 11.51 | 11.60 | 166,435 | +0.03(+0.26%) |
Feb 04, 2020 | 11.57 | 11.60 | 11.55 | 11.57 | 284,699 | +0.07(+0.61%) |
Feb 03, 2020 | 11.47 | 11.53 | 11.42 | 11.50 | 257,019 | +0.23(+2.04%) |
Jan 31, 2020 | 11.34 | 11.36 | 11.27 | 11.27 | 75,800 | -0.15(-1.31%) |
Jan 30, 2020 | 11.37 | 11.42 | 11.33 | 11.42 | 78,504 | +0.00(+0.00%) |
Jan 29, 2020 | 11.42 | 11.45 | 11.40 | 11.42 | 75,462 | -0.03(-0.26%) |
Jan 28, 2020 | 11.49 | 11.49 | 11.41 | 11.45 | 58,946 | +0.12(+1.06%) |
Jan 27, 2020 | 11.36 | 11.42 | 11.33 | 11.33 | 87,163 | -0.15(-1.31%) |
Jan 24, 2020 | 11.52 | 11.54 | 11.47 | 11.48 | 56,500 | +0.04(+0.31%) |
Jan 23, 2020 | 11.40 | 11.46 | 11.35 | 11.45 | 105,758 | +0.06(+0.57%) |
Jan 22, 2020 | 11.45 | 11.48 | 11.38 | 11.38 | 150,376 | +0.02(+0.18%) |
Jan 21, 2020 | 11.37 | 11.38 | 11.32 | 11.36 | 123,404 | +0.05(+0.49%) |
Jan 17, 2020 | 11.31 | 11.35 | 11.26 | 11.30 | 62,900 | +0.17(+1.57%) |
Jan 16, 2020 | 11.14 | 11.18 | 11.11 | 11.13 | 44,429 | +0.10(+0.91%) |
Jan 15, 2020 | 10.99 | 11.08 | 10.99 | 11.03 | 110,162 | +0.16(+1.47%) |
Jan 14, 2020 | 10.83 | 10.89 | 10.82 | 10.87 | 76,532 | +0.04(+0.42%) |
Jan 13, 2020 | 10.80 | 10.83 | 10.76 | 10.82 | 111,771 | +0.10(+0.98%) |
Jan 10, 2020 | 10.71 | 10.78 | 10.69 | 10.72 | 189,700 | +0.15(+1.45%) |
Jan 09, 2020 | 10.46 | 10.60 | 10.46 | 10.57 | 87,769 | +0.11(+1.02%) |
Jan 08, 2020 | 10.43 | 10.51 | 10.35 | 10.46 | 39,938 | +0.03(+0.29%) |
Jan 07, 2020 | 10.44 | 10.48 | 10.42 | 10.43 | 159,178 | -0.21(-1.97%) |
Jan 06, 2020 | 10.60 | 10.64 | 10.57 | 10.64 | 156,077 | +0.08(+0.76%) |
Jan 03, 2020 | 10.56 | 10.62 | 10.55 | 10.56 | 90,000 | -0.17(-1.63%) |
Jan 02, 2020 | 10.73 | 10.80 | 10.67 | 10.73 | 100,304 | +0.06(+0.61%) |
Dec 31, 2019 | 10.60 | 10.77 | 10.54 | 10.67 | 58,000 | +0.05(+0.52%) |
Dec 30, 2019 | 10.53 | 10.70 | 10.53 | 10.62 | 52,956 | -0.04(-0.33%) |
Dec 27, 2019 | 10.69 | 10.74 | 10.65 | 10.65 | 146,400 | +0.10(+0.95%) |
Dec 26, 2019 | 10.40 | 10.59 | 10.40 | 10.55 | 116,586 | +0.10(+0.96%) |
Dec 24, 2019 | 10.38 | 10.57 | 10.38 | 10.45 | 32,400 | -0.05(-0.48%) |
Dec 23, 2019 | 10.54 | 10.55 | 10.50 | 10.50 | 73,513 | -0.07(-0.66%) |
Dec 20, 2019 | 10.54 | 10.60 | 10.54 | 10.57 | 417,400 | -0.05(-0.47%) |
Dec 19, 2019 | 10.60 | 10.65 | 10.60 | 10.62 | 79,492 | +0.00(+0.00%) |
Dec 18, 2019 | 10.63 | 10.66 | 10.58 | 10.62 | 139,499 | -0.14(-1.30%) |
Dec 17, 2019 | 10.70 | 10.79 | 10.70 | 10.76 | 87,756 | +0.18(+1.70%) |
Dec 16, 2019 | 10.56 | 10.63 | 10.55 | 10.58 | 108,395 | +0.21(+2.03%) |
Dec 13, 2019 | 10.34 | 10.40 | 10.34 | 10.37 | 65,800 | +0.05(+0.48%) |
Dec 12, 2019 | 10.36 | 10.39 | 10.28 | 10.32 | 73,842 | -0.07(-0.67%) |
Dec 11, 2019 | 10.30 | 10.41 | 10.28 | 10.39 | 119,192 | +0.32(+3.18%) |
Dec 10, 2019 | 10.04 | 10.13 | 10.04 | 10.07 | 69,483 | +0.04(+0.35%) |
Dec 09, 2019 | 10.08 | 10.08 | 10.03 | 10.04 | 102,093 | -0.11(-1.08%) |
Dec 06, 2019 | 10.15 | 10.17 | 10.12 | 10.14 | 87,100 | -0.01(-0.05%) |
Dec 05, 2019 | 10.16 | 10.19 | 10.08 | 10.15 | 85,243 | +0.01(+0.10%) |
Dec 04, 2019 | 10.17 | 10.23 | 10.09 | 10.14 | 121,570 | +0.00(+0.00%) |
Dec 03, 2019 | 10.07 | 10.17 | 10.07 | 10.14 | 124,963 | -0.12(-1.17%) |
Dec 02, 2019 | 10.40 | 10.40 | 10.24 | 10.26 | 122,583 | -0.18(-1.72%) |
Nov 29, 2019 | 10.49 | 10.55 | 10.43 | 10.44 | 29,900 | +0.35(+3.47%) |
Nov 27, 2019 | 10.06 | 10.19 | 10.06 | 10.09 | 80,900 | +0.08(+0.80%) |
Nov 26, 2019 | 10.00 | 10.03 | 9.978 | 10.01 | 152,391 | +0.04(+0.40%) |
Nov 25, 2019 | 10.02 | 10.04 | 9.940 | 9.970 | 88,624 | -0.02(-0.20%) |
Nov 22, 2019 | 10.05 | 10.05 | 9.980 | 9.990 | 52,000 | -0.03(-0.30%) |
Nov 21, 2019 | 10.10 | 10.10 | 10.01 | 10.02 | 270,369 | -0.04(-0.40%) |
Nov 20, 2019 | 10.07 | 10.13 | 10.06 | 10.06 | 117,086 | +0.01(+0.10%) |
Nov 19, 2019 | 10.15 | 10.15 | 10.05 | 10.05 | 61,872 | -0.07(-0.69%) |
Nov 18, 2019 | 10.11 | 10.16 | 10.11 | 10.12 | 90,182 | +0.02(+0.20%) |
Nov 15, 2019 | 10.07 | 10.11 | 10.06 | 10.10 | 80,300 | +0.03(+0.30%) |
Nov 14, 2019 | 10.05 | 10.10 | 10.05 | 10.07 | 288,950 | +0.08(+0.80%) |
Nov 13, 2019 | 9.890 | 9.995 | 9.860 | 9.990 | 327,694 | +0.15(+1.52%) |
Nov 12, 2019 | 9.860 | 9.860 | 9.800 | 9.840 | 292,393 | +0.15(+1.55%) |
Nov 11, 2019 | 9.680 | 9.721 | 9.670 | 9.690 | 87,510 | -0.04(-0.41%) |
Nov 08, 2019 | 9.760 | 9.795 | 9.690 | 9.730 | 71,100 | +0.01(+0.10%) |
Nov 07, 2019 | 9.820 | 9.850 | 9.690 | 9.720 | 109,330 | -0.18(-1.82%) |
Nov 06, 2019 | 9.890 | 9.939 | 9.890 | 9.900 | 96,791 | +0.07(+0.67%) |
Nov 05, 2019 | 9.870 | 9.878 | 9.800 | 9.834 | 61,433 | -0.08(-0.77%) |
Nov 04, 2019 | 10.04 | 10.04 | 9.910 | 9.910 | 124,380 | -0.08(-0.80%) |
Nov 01, 2019 | 9.955 | 10.01 | 9.950 | 9.990 | 55,200 | -0.05(-0.50%) |
Oct 31, 2019 | 9.990 | 10.07 | 9.970 | 10.04 | 111,124 | +0.18(+1.83%) |
Oct 30, 2019 | 9.840 | 9.900 | 9.730 | 9.860 | 85,193 | +0.07(+0.72%) |
Oct 29, 2019 | 9.720 | 9.810 | 9.700 | 9.790 | 77,476 | +0.01(+0.10%) |
Oct 28, 2019 | 9.770 | 9.830 | 9.770 | 9.780 | 50,534 | -0.04(-0.41%) |
Oct 25, 2019 | 9.875 | 9.880 | 9.800 | 9.820 | 50,700 | -0.04(-0.41%) |
Oct 24, 2019 | 9.880 | 9.885 | 9.790 | 9.860 | 66,977 | -0.03(-0.31%) |
Oct 23, 2019 | 9.890 | 9.900 | 9.840 | 9.890 | 43,792 | +0.10(+1.03%) |
Oct 22, 2019 | 9.830 | 9.880 | 9.780 | 9.790 | 66,991 | +0.02(+0.20%) |
Oct 21, 2019 | 9.790 | 9.867 | 9.740 | 9.770 | 166,931 | -0.01(-0.10%) |
Oct 18, 2019 | 9.750 | 9.810 | 9.730 | 9.780 | 68,900 | +0.00(+0.00%) |
Oct 17, 2019 | 9.790 | 9.820 | 9.750 | 9.780 | 156,961 | +0.01(+0.10%) |
Oct 16, 2019 | 9.690 | 9.802 | 9.690 | 9.770 | 59,722 | -0.05(-0.51%) |
Oct 15, 2019 | 9.735 | 9.850 | 9.730 | 9.820 | 39,197 | +0.11(+1.13%) |
Oct 14, 2019 | 9.745 | 9.760 | 9.690 | 9.710 | 169,013 | +0.02(+0.21%) |
Oct 11, 2019 | 9.710 | 9.740 | 9.670 | 9.690 | 58,500 | +0.20(+2.11%) |
Oct 10, 2019 | 9.580 | 9.580 | 9.490 | 9.490 | 147,178 | -0.13(-1.39%) |
Oct 09, 2019 | 9.610 | 9.670 | 9.580 | 9.624 | 103,571 | -0.02(-0.17%) |
Oct 08, 2019 | 9.690 | 9.798 | 9.620 | 9.640 | 178,466 | -0.20(-2.03%) |
Oct 07, 2019 | 9.760 | 9.950 | 9.740 | 9.840 | 188,519 | +0.13(+1.34%) |
Oct 04, 2019 | 9.680 | 9.740 | 9.660 | 9.710 | 269,000 | +0.04(+0.41%) |
Oct 03, 2019 | 9.540 | 9.720 | 9.540 | 9.670 | 116,416 | +0.03(+0.31%) |
Oct 02, 2019 | 9.700 | 9.740 | 9.620 | 9.640 | 214,406 | -0.11(-1.13%) |
Oct 01, 2019 | 9.690 | 9.776 | 9.660 | 9.750 | 224,251 | +0.07(+0.72%) |
Sep 30, 2019 | 9.620 | 9.700 | 9.620 | 9.680 | 140,305 | -0.04(-0.41%) |
Sep 27, 2019 | 9.780 | 9.810 | 9.700 | 9.720 | 157,600 | -0.06(-0.61%) |
Sep 26, 2019 | 9.800 | 9.830 | 9.770 | 9.780 | 89,991 | +0.11(+1.14%) |
Sep 25, 2019 | 9.690 | 9.700 | 9.625 | 9.670 | 60,268 | -0.16(-1.63%) |
Sep 24, 2019 | 9.810 | 9.860 | 9.790 | 9.830 | 65,972 | +0.06(+0.57%) |
Sep 23, 2019 | 9.725 | 9.800 | 9.720 | 9.774 | 78,409 | -0.11(-1.07%) |
Sep 20, 2019 | 9.920 | 9.935 | 9.878 | 9.880 | 300,000 | -0.08(-0.80%) |
Sep 19, 2019 | 9.980 | 10.02 | 9.950 | 9.960 | 98,855 | +0.13(+1.32%) |
Sep 18, 2019 | 9.890 | 9.910 | 8.890 | 9.830 | 147,163 | -0.02(-0.20%) |
Sep 17, 2019 | 9.785 | 9.850 | 9.760 | 9.850 | 104,185 | +0.10(+1.03%) |
Sep 16, 2019 | 9.800 | 9.812 | 9.740 | 9.750 | 132,565 | +0.04(+0.46%) |
Sep 13, 2019 | 9.755 | 9.770 | 9.690 | 9.705 | 189,100 | +0.10(+0.99%) |
Sep 12, 2019 | 9.549 | 9.670 | 9.540 | 9.610 | 113,091 | +0.11(+1.16%) |
Sep 11, 2019 | 9.460 | 9.520 | 9.410 | 9.500 | 96,266 | +0.03(+0.32%) |
Sep 10, 2019 | 9.500 | 9.570 | 9.460 | 9.470 | 335,986 | +0.16(+1.72%) |
Sep 09, 2019 | 9.330 | 9.350 | 9.300 | 9.310 | 114,138 | -0.03(-0.32%) |
Sep 06, 2019 | 9.350 | 9.370 | 9.310 | 9.340 | 91,300 | +0.00(+0.00%) |
Sep 05, 2019 | 9.430 | 9.430 | 9.340 | 9.340 | 215,715 | -0.01(-0.11%) |
Sep 04, 2019 | 9.390 | 9.400 | 9.330 | 9.350 | 244,088 | +0.12(+1.30%) |
Sep 03, 2019 | 9.170 | 9.250 | 9.160 | 9.230 | 139,880 | +0.00(+0.00%) |
Aug 30, 2019 | 9.310 | 9.310 | 9.210 | 9.230 | 179,600 | +0.01(+0.11%) |
Aug 29, 2019 | 9.260 | 9.280 | 9.193 | 9.220 | 169,415 | +0.08(+0.88%) |
Aug 28, 2019 | 9.150 | 9.170 | 9.125 | 9.140 | 255,416 | -0.06(-0.65%) |
Aug 27, 2019 | 9.280 | 9.280 | 9.182 | 9.200 | 318,075 | +0.16(+1.77%) |
Aug 26, 2019 | 9.045 | 9.070 | 9.000 | 9.040 | 848,034 | +0.10(+1.12%) |
Aug 23, 2019 | 8.990 | 9.030 | 8.930 | 8.940 | 330,700 | +0.01(+0.11%) |
Aug 22, 2019 | 8.980 | 9.014 | 8.910 | 8.930 | 138,986 | -0.09(-1.00%) |
Aug 21, 2019 | 9.070 | 9.070 | 9.000 | 9.020 | 214,536 | -0.02(-0.20%) |
Aug 20, 2019 | 9.090 | 9.110 | 8.990 | 9.038 | 192,803 | -0.18(-1.97%) |
Aug 19, 2019 | 9.260 | 9.320 | 9.220 | 9.220 | 163,955 | +0.09(+0.99%) |
Aug 16, 2019 | 9.150 | 9.180 | 9.110 | 9.130 | 207,500 | +0.10(+1.11%) |
Aug 15, 2019 | 9.090 | 9.100 | 9.010 | 9.030 | 218,630 | -0.01(-0.06%) |
Aug 14, 2019 | 9.060 | 9.100 | 9.020 | 9.035 | 200,091 | -0.21(-2.22%) |
Aug 13, 2019 | 9.210 | 9.290 | 9.190 | 9.240 | 211,419 | -0.08(-0.91%) |
Aug 12, 2019 | 9.300 | 9.390 | 9.288 | 9.325 | 235,770 | -0.01(-0.05%) |
Aug 09, 2019 | 9.450 | 9.450 | 9.290 | 9.330 | 160,600 | -0.23(-2.41%) |
Aug 08, 2019 | 9.580 | 9.640 | 9.560 | 9.560 | 105,902 | -0.31(-3.14%) |
Aug 07, 2019 | 9.975 | 9.980 | 9.841 | 9.870 | 123,441 | -0.32(-3.14%) |
Aug 06, 2019 | 10.17 | 10.20 | 10.10 | 10.19 | 130,151 | +0.06(+0.59%) |
Aug 05, 2019 | 10.20 | 10.23 | 10.12 | 10.13 | 93,179 | +0.00(+0.00%) |
Aug 02, 2019 | 10.15 | 10.19 | 10.12 | 10.13 | 83,900 | +0.14(+1.35%) |
Aug 01, 2019 | 9.982 | 10.06 | 9.970 | 9.995 | 110,699 | +0.06(+0.65%) |
Jul 31, 2019 | 9.930 | 10.06 | 9.910 | 9.930 | 75,482 | -0.30(-2.93%) |
Jul 30, 2019 | 10.21 | 10.25 | 10.18 | 10.23 | 111,667 | -0.29(-2.76%) |
Jul 29, 2019 | 10.53 | 10.56 | 10.48 | 10.52 | 86,936 | +0.03(+0.29%) |
Jul 26, 2019 | 10.48 | 10.53 | 10.43 | 10.49 | 66,100 | -0.07(-0.66%) |
Jul 25, 2019 | 10.65 | 10.66 | 10.52 | 10.56 | 57,686 | -0.02(-0.19%) |
Jul 24, 2019 | 10.58 | 10.61 | 10.55 | 10.58 | 80,868 | +0.02(+0.19%) |
Jul 23, 2019 | 10.58 | 10.60 | 10.51 | 10.56 | 131,584 | +0.02(+0.19%) |
Jul 22, 2019 | 10.55 | 10.64 | 10.49 | 10.54 | 60,262 | +0.02(+0.24%) |
Jul 19, 2019 | 10.56 | 10.60 | 10.51 | 10.52 | 70,300 | -0.06(-0.61%) |
Jul 18, 2019 | 10.51 | 10.60 | 10.49 | 10.58 | 59,414 | +0.12(+1.13%) |
Jul 17, 2019 | 10.54 | 10.56 | 10.46 | 10.46 | 62,532 | -0.03(-0.25%) |
Jul 16, 2019 | 10.52 | 10.57 | 10.46 | 10.49 | 77,034 | -0.05(-0.49%) |
Jul 15, 2019 | 10.56 | 10.58 | 10.51 | 10.54 | 88,781 | +0.00(+0.00%) |
Jul 12, 2019 | 10.53 | 10.57 | 10.51 | 10.54 | 48,100 | -0.11(-0.99%) |
Jul 11, 2019 | 10.67 | 10.71 | 10.59 | 10.64 | 56,293 | -0.04(-0.33%) |
Jul 10, 2019 | 10.76 | 10.76 | 10.68 | 10.68 | 96,591 | -0.12(-1.11%) |
Jul 09, 2019 | 10.75 | 10.83 | 10.75 | 10.80 | 58,827 | +0.05(+0.47%) |
Jul 08, 2019 | 10.80 | 10.82 | 10.73 | 10.75 | 61,379 | -0.05(-0.46%) |
Jul 05, 2019 | 10.78 | 10.84 | 10.68 | 10.80 | 36,800 | -0.29(-2.60%) |
Jul 03, 2019 | 11.07 | 11.12 | 11.06 | 11.09 | 49,900 | +0.13(+1.17%) |
Jul 02, 2019 | 10.94 | 11.02 | 10.94 | 10.96 | 122,513 | +0.17(+1.58%) |
Jul 01, 2019 | 10.86 | 10.93 | 10.76 | 10.79 | 131,107 | -0.01(-0.09%) |
Jun 28, 2019 | 10.79 | 10.85 | 10.75 | 10.80 | 79,600 | +0.00(+0.00%) |
Jun 27, 2019 | 10.84 | 10.85 | 10.78 | 10.80 | 65,219 | -0.07(-0.64%) |
Jun 26, 2019 | 10.86 | 10.90 | 10.82 | 10.87 | 120,753 | -0.03(-0.28%) |
Jun 25, 2019 | 11.02 | 11.02 | 10.89 | 10.90 | 62,220 | -0.19(-1.71%) |
Jun 24, 2019 | 11.15 | 11.15 | 11.07 | 11.09 | 86,630 | -0.13(-1.16%) |
Jun 21, 2019 | 11.16 | 11.24 | 11.12 | 11.22 | 69,700 | +0.13(+1.17%) |
Jun 20, 2019 | 11.08 | 11.11 | 11.04 | 11.09 | 83,402 | +0.02(+0.18%) |
Jun 19, 2019 | 11.04 | 11.14 | 11.01 | 11.07 | 105,396 | -0.19(-1.69%) |
Jun 18, 2019 | 11.25 | 11.30 | 11.21 | 11.26 | 97,812 | +0.19(+1.72%) |
Jun 17, 2019 | 11.10 | 11.12 | 11.05 | 11.07 | 46,398 | -0.01(-0.09%) |
Jun 14, 2019 | 11.12 | 11.13 | 11.04 | 11.08 | 40,300 | -0.07(-0.63%) |
Jun 13, 2019 | 11.20 | 11.21 | 11.14 | 11.15 | 108,468 | -0.01(-0.11%) |
Jun 12, 2019 | 11.18 | 11.22 | 11.14 | 11.16 | 90,062 | +0.04(+0.38%) |
Jun 11, 2019 | 11.16 | 11.17 | 11.10 | 11.12 | 130,948 | +0.03(+0.27%) |
Jun 10, 2019 | 11.29 | 11.29 | 11.08 | 11.09 | 221,496 | -0.09(-0.81%) |
Jun 07, 2019 | 11.22 | 11.29 | 11.18 | 11.18 | 138,100 | +0.22(+2.01%) |
Jun 06, 2019 | 10.91 | 10.99 | 10.90 | 10.96 | 106,145 | +0.24(+2.24%) |
Jun 05, 2019 | 10.72 | 10.76 | 10.68 | 10.72 | 83,331 | +0.08(+0.75%) |
Jun 04, 2019 | 10.60 | 10.65 | 10.56 | 10.64 | 89,261 | +0.10(+0.95%) |
Jun 03, 2019 | 10.49 | 10.58 | 10.46 | 10.54 | 83,468 | +0.14(+1.35%) |
May 31, 2019 | 10.35 | 10.40 | 10.34 | 10.40 | 70,100 | +0.00(+0.00%) |
May 30, 2019 | 10.40 | 10.43 | 10.39 | 10.40 | 126,199 | -0.04(-0.34%) |
May 29, 2019 | 10.44 | 10.48 | 10.40 | 10.44 | 62,774 | -0.08(-0.81%) |
May 28, 2019 | 10.52 | 10.58 | 10.51 | 10.52 | 50,243 | -0.04(-0.38%) |
May 24, 2019 | 10.53 | 10.57 | 10.52 | 10.56 | 46,800 | +0.16(+1.54%) |
May 23, 2019 | 10.25 | 10.41 | 10.25 | 10.40 | 60,149 | -0.01(-0.10%) |
May 22, 2019 | 10.42 | 10.46 | 10.40 | 10.41 | 61,430 | -0.02(-0.19%) |
May 21, 2019 | 10.41 | 10.47 | 10.39 | 10.43 | 177,507 | +0.06(+0.58%) |
May 20, 2019 | 10.33 | 10.39 | 10.33 | 10.37 | 67,771 | +0.07(+0.68%) |
May 17, 2019 | 10.30 | 10.38 | 10.28 | 10.30 | 47,200 | -0.01(-0.10%) |
May 16, 2019 | 10.26 | 10.34 | 10.26 | 10.31 | 67,559 | +0.17(+1.68%) |
May 15, 2019 | 10.09 | 10.18 | 10.08 | 10.14 | 151,023 | -0.58(-5.41%) |
May 14, 2019 | 10.75 | 10.78 | 10.71 | 10.72 | 86,475 | +0.15(+1.42%) |
May 13, 2019 | 10.58 | 10.71 | 10.55 | 10.57 | 145,547 | -0.17(-1.58%) |
May 10, 2019 | 10.68 | 10.75 | 10.66 | 10.74 | 116,100 | +0.17(+1.61%) |
May 09, 2019 | 10.52 | 10.59 | 10.51 | 10.57 | 79,401 | +0.07(+0.67%) |
May 08, 2019 | 10.59 | 10.59 | 10.49 | 10.50 | 74,319 | -0.08(-0.76%) |
May 07, 2019 | 10.62 | 10.66 | 10.54 | 10.58 | 208,111 | +0.06(+0.57%) |
May 06, 2019 | 10.45 | 10.56 | 10.43 | 10.52 | 594,386 | +0.03(+0.29%) |
May 03, 2019 | 10.43 | 10.51 | 10.42 | 10.49 | 541,100 | -0.03(-0.29%) |
May 02, 2019 | 10.53 | 10.57 | 10.46 | 10.52 | 77,660 | -0.12(-1.13%) |