Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.359 | 9.373 | 9.276 | 9.366 | 437,029 | +0.01(+0.07%) |
Apr 29, 2020 | 9.318 | 9.436 | 9.290 | 9.359 | 591,675 | +0.13(+1.43%) |
Apr 28, 2020 | 9.345 | 9.345 | 9.185 | 9.227 | 453,261 | +0.01(+0.08%) |
Apr 27, 2020 | 9.151 | 9.227 | 9.053 | 9.220 | 499,116 | +0.07(+0.76%) |
Apr 24, 2020 | 9.185 | 9.185 | 9.060 | 9.151 | 397,206 | +0.02(+0.23%) |
Apr 23, 2020 | 9.151 | 9.220 | 9.074 | 9.130 | 431,377 | -0.01(-0.15%) |
Apr 22, 2020 | 9.123 | 9.199 | 9.011 | 9.144 | 797,984 | +0.24(+2.66%) |
Apr 21, 2020 | 8.975 | 9.010 | 8.693 | 8.906 | 1,011,656 | -0.23(-2.49%) |
Apr 20, 2020 | 9.113 | 9.224 | 9.072 | 9.134 | 583,921 | -0.12(-1.27%) |
Apr 17, 2020 | 8.996 | 9.251 | 8.900 | 9.251 | 1,224,838 | +0.43(+4.93%) |
Apr 16, 2020 | 8.865 | 8.920 | 8.762 | 8.817 | 344,120 | -0.01(-0.16%) |
Apr 15, 2020 | 8.844 | 8.879 | 8.679 | 8.831 | 747,886 | -0.14(-1.54%) |
Apr 14, 2020 | 8.768 | 8.969 | 8.679 | 8.969 | 693,359 | +0.37(+4.33%) |
Apr 13, 2020 | 8.775 | 8.782 | 8.534 | 8.596 | 794,747 | -0.18(-2.04%) |
Apr 09, 2020 | 8.886 | 8.948 | 8.696 | 8.775 | 764,183 | +0.05(+0.55%) |
Apr 08, 2020 | 8.596 | 8.727 | 8.396 | 8.727 | 649,881 | +0.31(+3.69%) |
Apr 07, 2020 | 8.624 | 8.624 | 8.355 | 8.417 | 685,403 | +0.27(+3.30%) |
Apr 06, 2020 | 7.761 | 8.168 | 7.761 | 8.148 | 808,951 | +0.43(+5.54%) |
Apr 03, 2020 | 7.851 | 7.858 | 7.561 | 7.720 | 505,300 | -0.05(-0.62%) |
Apr 02, 2020 | 7.568 | 7.830 | 7.554 | 7.768 | 601,740 | +0.08(+0.99%) |
Apr 01, 2020 | 7.934 | 8.088 | 7.633 | 7.692 | 923,968 | -0.63(-7.55%) |
Mar 31, 2020 | 8.348 | 8.595 | 8.286 | 8.320 | 883,451 | +0.00(+0.00%) |
Mar 30, 2020 | 8.327 | 8.410 | 8.215 | 8.320 | 752,982 | +0.07(+0.84%) |
Mar 27, 2020 | 7.603 | 8.520 | 7.603 | 8.251 | 2,494,611 | +0.32(+4.00%) |
Mar 26, 2020 | 7.368 | 7.954 | 7.368 | 7.934 | 1,331,697 | +0.58(+7.88%) |
Mar 25, 2020 | 7.354 | 7.754 | 7.023 | 7.354 | 1,569,771 | +0.41(+5.96%) |
Mar 24, 2020 | 6.340 | 6.975 | 6.030 | 6.940 | 1,590,931 | +0.95(+15.77%) |
Mar 23, 2020 | 6.457 | 6.547 | 5.926 | 5.995 | 2,005,434 | -0.63(-9.57%) |
Mar 20, 2020 | 6.820 | 7.243 | 6.616 | 6.629 | 1,170,488 | -0.18(-2.61%) |
Mar 19, 2020 | 6.384 | 6.909 | 6.309 | 6.807 | 1,308,668 | +0.39(+6.06%) |
Mar 18, 2020 | 6.800 | 7.154 | 6.138 | 6.418 | 1,856,323 | -1.05(-14.06%) |
Mar 17, 2020 | 7.182 | 7.543 | 6.970 | 7.468 | 1,441,727 | +0.30(+4.19%) |
Mar 16, 2020 | 6.827 | 7.673 | 6.820 | 7.168 | 1,051,574 | -0.81(-10.17%) |
Mar 13, 2020 | 7.605 | 8.014 | 7.400 | 7.980 | 1,926,181 | +0.65(+8.94%) |
Mar 12, 2020 | 8.225 | 8.225 | 7.025 | 7.325 | 2,583,084 | -1.40(-16.09%) |
Mar 11, 2020 | 9.276 | 9.323 | 8.709 | 8.730 | 1,335,846 | -0.66(-7.04%) |
Mar 10, 2020 | 9.398 | 9.439 | 9.091 | 9.391 | 633,761 | +0.24(+2.61%) |
Mar 09, 2020 | 8.887 | 9.282 | 8.866 | 9.153 | 1,139,729 | -0.55(-5.63%) |
Mar 06, 2020 | 9.507 | 9.705 | 9.391 | 9.698 | 1,036,475 | -0.01(-0.07%) |
Mar 05, 2020 | 9.739 | 9.807 | 9.657 | 9.705 | 487,279 | -0.16(-1.59%) |
Mar 04, 2020 | 9.842 | 9.930 | 9.760 | 9.862 | 970,031 | +0.12(+1.26%) |
Mar 03, 2020 | 9.814 | 10.07 | 9.630 | 9.739 | 958,042 | -0.03(-0.28%) |
Mar 02, 2020 | 9.214 | 9.767 | 9.139 | 9.767 | 1,026,318 | +0.53(+5.76%) |
Feb 28, 2020 | 9.207 | 9.241 | 8.805 | 9.235 | 2,000,959 | -0.16(-1.67%) |
Feb 27, 2020 | 9.719 | 9.719 | 9.241 | 9.391 | 1,812,079 | -0.45(-4.57%) |
Feb 26, 2020 | 9.862 | 10.02 | 9.835 | 9.842 | 936,596 | -0.01(-0.07%) |
Feb 25, 2020 | 10.19 | 10.20 | 9.821 | 9.848 | 1,223,479 | -0.29(-2.89%) |
Feb 24, 2020 | 10.16 | 10.18 | 10.07 | 10.14 | 1,065,835 | -0.16(-1.52%) |
Feb 21, 2020 | 10.34 | 10.35 | 10.27 | 10.30 | 930,467 | -0.06(-0.59%) |
Feb 20, 2020 | 10.37 | 10.38 | 10.31 | 10.36 | 362,525 | -0.01(-0.06%) |
Feb 19, 2020 | 10.34 | 10.38 | 10.34 | 10.37 | 397,468 | +0.04(+0.39%) |
Feb 18, 2020 | 10.31 | 10.40 | 10.31 | 10.33 | 567,281 | +0.00(+0.00%) |
Feb 14, 2020 | 10.36 | 10.37 | 10.33 | 10.33 | 545,572 | -0.01(-0.13%) |
Feb 13, 2020 | 10.36 | 10.38 | 10.31 | 10.34 | 464,256 | -0.02(-0.20%) |
Feb 12, 2020 | 10.38 | 10.40 | 10.34 | 10.36 | 477,941 | +0.01(+0.13%) |
Feb 11, 2020 | 10.37 | 10.39 | 10.33 | 10.35 | 442,132 | +0.01(+0.07%) |
Feb 10, 2020 | 10.25 | 10.34 | 10.24 | 10.34 | 402,928 | +0.09(+0.86%) |
Feb 07, 2020 | 10.26 | 10.26 | 10.24 | 10.25 | 382,668 | -0.03(-0.26%) |
Feb 06, 2020 | 10.26 | 10.28 | 10.22 | 10.28 | 572,252 | +0.01(+0.13%) |
Feb 05, 2020 | 10.26 | 10.26 | 10.20 | 10.26 | 445,332 | +0.06(+0.60%) |
Feb 04, 2020 | 10.20 | 10.24 | 10.19 | 10.20 | 509,842 | +0.06(+0.60%) |
Feb 03, 2020 | 10.17 | 10.19 | 10.12 | 10.14 | 491,586 | +0.01(+0.13%) |
Jan 31, 2020 | 10.20 | 10.20 | 10.10 | 10.13 | 472,760 | -0.05(-0.47%) |
Jan 30, 2020 | 10.11 | 10.18 | 10.10 | 10.18 | 530,547 | +0.03(+0.27%) |
Jan 29, 2020 | 10.16 | 10.23 | 10.13 | 10.15 | 445,874 | +0.03(+0.33%) |
Jan 28, 2020 | 10.15 | 10.19 | 10.12 | 10.12 | 402,310 | +0.00(+0.00%) |
Jan 27, 2020 | 10.16 | 10.16 | 10.09 | 10.12 | 770,205 | -0.14(-1.39%) |
Jan 24, 2020 | 10.29 | 10.31 | 10.24 | 10.26 | 481,769 | -0.01(-0.13%) |
Jan 23, 2020 | 10.31 | 10.33 | 10.22 | 10.27 | 468,830 | -0.04(-0.39%) |
Jan 22, 2020 | 10.32 | 10.53 | 10.24 | 10.31 | 940,668 | +0.03(+0.26%) |
Jan 21, 2020 | 10.39 | 10.39 | 10.28 | 10.28 | 1,010,774 | -0.12(-1.16%) |
Jan 17, 2020 | 10.28 | 10.42 | 10.26 | 10.41 | 994,947 | +0.15(+1.44%) |
Jan 16, 2020 | 10.27 | 10.28 | 10.24 | 10.26 | 443,830 | +0.03(+0.26%) |
Jan 15, 2020 | 10.23 | 10.27 | 10.22 | 10.23 | 490,951 | +0.03(+0.26%) |
Jan 14, 2020 | 10.23 | 10.28 | 10.20 | 10.20 | 629,046 | +0.01(+0.07%) |
Jan 13, 2020 | 10.18 | 10.23 | 10.16 | 10.20 | 646,174 | +0.05(+0.46%) |
Jan 10, 2020 | 10.18 | 10.18 | 10.14 | 10.15 | 448,380 | +0.02(+0.20%) |
Jan 09, 2020 | 10.16 | 10.16 | 10.12 | 10.13 | 412,565 | +0.01(+0.07%) |
Jan 08, 2020 | 10.11 | 10.15 | 10.09 | 10.12 | 515,285 | +0.03(+0.27%) |
Jan 07, 2020 | 10.08 | 10.11 | 10.07 | 10.10 | 498,537 | +0.03(+0.33%) |
Jan 06, 2020 | 10.03 | 10.09 | 10.02 | 10.06 | 491,078 | -0.01(-0.07%) |
Jan 03, 2020 | 10.01 | 10.09 | 10.00 | 10.07 | 391,254 | +0.03(+0.27%) |
Jan 02, 2020 | 10.04 | 10.10 | 10.03 | 10.04 | 621,651 | -0.01(-0.07%) |
Dec 31, 2019 | 10.06 | 10.12 | 10.02 | 10.05 | 700,539 | +0.01(+0.13%) |
Dec 30, 2019 | 10.11 | 10.13 | 10.03 | 10.04 | 457,440 | -0.10(-0.99%) |
Dec 27, 2019 | 10.10 | 10.14 | 10.06 | 10.14 | 326,690 | +0.05(+0.53%) |
Dec 26, 2019 | 10.07 | 10.08 | 10.03 | 10.08 | 264,098 | +0.03(+0.27%) |
Dec 24, 2019 | 10.07 | 10.08 | 10.05 | 10.06 | 153,377 | -0.01(-0.13%) |
Dec 23, 2019 | 10.08 | 10.12 | 10.04 | 10.07 | 415,732 | -0.01(-0.06%) |
Dec 20, 2019 | 10.08 | 10.08 | 10.02 | 10.08 | 539,666 | +0.07(+0.67%) |
Dec 19, 2019 | 9.982 | 10.02 | 9.976 | 10.01 | 558,630 | +0.03(+0.27%) |
Dec 18, 2019 | 9.982 | 10.04 | 9.969 | 9.982 | 374,055 | +0.01(+0.07%) |
Dec 17, 2019 | 9.982 | 10.00 | 9.949 | 9.976 | 287,151 | -0.01(-0.07%) |
Dec 16, 2019 | 9.962 | 10.01 | 9.956 | 9.982 | 555,182 | +0.04(+0.40%) |
Dec 13, 2019 | 9.956 | 10.00 | 9.922 | 9.942 | 315,017 | +0.00(+0.00%) |
Dec 12, 2019 | 9.956 | 9.996 | 9.909 | 9.942 | 516,402 | -0.01(-0.07%) |
Dec 11, 2019 | 9.942 | 9.976 | 9.922 | 9.949 | 482,552 | +0.03(+0.27%) |
Dec 10, 2019 | 9.929 | 9.936 | 9.896 | 9.922 | 404,525 | +0.00(+0.00%) |
Dec 09, 2019 | 9.855 | 9.929 | 9.853 | 9.922 | 314,178 | +0.05(+0.54%) |
Dec 06, 2019 | 9.929 | 9.936 | 9.869 | 9.869 | 380,658 | -0.01(-0.13%) |
Dec 05, 2019 | 9.902 | 9.922 | 9.822 | 9.882 | 383,800 | +0.01(+0.14%) |
Dec 04, 2019 | 9.862 | 9.929 | 9.855 | 9.869 | 296,534 | +0.03(+0.27%) |
Dec 03, 2019 | 9.729 | 9.862 | 9.682 | 9.842 | 523,713 | +0.01(+0.14%) |
Dec 02, 2019 | 9.902 | 9.909 | 9.822 | 9.829 | 585,645 | -0.07(-0.74%) |
Nov 29, 2019 | 9.916 | 9.922 | 9.869 | 9.902 | 179,389 | +0.00(+0.00%) |
Nov 27, 2019 | 9.896 | 9.909 | 9.842 | 9.902 | 499,352 | -0.01(-0.07%) |
Nov 26, 2019 | 9.909 | 9.933 | 9.876 | 9.909 | 340,805 | -0.03(-0.27%) |
Nov 25, 2019 | 9.922 | 9.945 | 9.896 | 9.936 | 363,577 | +0.03(+0.34%) |
Nov 22, 2019 | 9.909 | 9.949 | 9.896 | 9.902 | 377,361 | +0.01(+0.14%) |
Nov 21, 2019 | 9.862 | 9.929 | 9.849 | 9.889 | 262,569 | +0.04(+0.41%) |
Nov 20, 2019 | 9.848 | 9.875 | 9.809 | 9.848 | 414,287 | -0.01(-0.13%) |
Nov 19, 2019 | 9.842 | 9.915 | 9.842 | 9.862 | 472,102 | +0.02(+0.20%) |
Nov 18, 2019 | 9.901 | 9.921 | 9.832 | 9.842 | 957,508 | -0.08(-0.80%) |
Nov 15, 2019 | 9.974 | 10.01 | 9.921 | 9.921 | 460,974 | -0.03(-0.33%) |
Nov 14, 2019 | 9.981 | 10.02 | 9.941 | 9.954 | 347,361 | -0.04(-0.40%) |
Nov 13, 2019 | 9.954 | 10.02 | 9.948 | 9.994 | 437,649 | +0.03(+0.27%) |
Nov 12, 2019 | 9.994 | 10.02 | 9.967 | 9.967 | 295,137 | -0.01(-0.13%) |
Nov 11, 2019 | 9.934 | 9.987 | 9.892 | 9.981 | 308,841 | +0.05(+0.47%) |
Nov 08, 2019 | 9.921 | 9.967 | 9.895 | 9.934 | 248,077 | -0.02(-0.20%) |
Nov 07, 2019 | 9.934 | 9.961 | 9.908 | 9.954 | 330,070 | +0.07(+0.67%) |
Nov 06, 2019 | 9.875 | 9.934 | 9.875 | 9.888 | 392,764 | +0.00(+0.00%) |
Nov 05, 2019 | 9.895 | 9.915 | 9.848 | 9.888 | 406,578 | +0.00(+0.00%) |
Nov 04, 2019 | 9.901 | 9.948 | 9.875 | 9.888 | 436,712 | +0.00(+0.00%) |
Nov 01, 2019 | 9.921 | 9.974 | 9.848 | 9.888 | 361,773 | +0.02(+0.20%) |
Oct 31, 2019 | 9.835 | 9.901 | 9.809 | 9.868 | 420,852 | +0.02(+0.20%) |
Oct 30, 2019 | 9.795 | 9.862 | 9.749 | 9.848 | 264,049 | +0.07(+0.75%) |
Oct 29, 2019 | 9.729 | 9.828 | 9.676 | 9.775 | 368,499 | +0.03(+0.34%) |
Oct 28, 2019 | 9.875 | 9.888 | 9.736 | 9.742 | 578,719 | -0.12(-1.21%) |
Oct 25, 2019 | 9.954 | 9.982 | 9.822 | 9.862 | 413,110 | -0.11(-1.13%) |
Oct 24, 2019 | 10.05 | 10.05 | 9.954 | 9.974 | 292,490 | -0.04(-0.40%) |
Oct 23, 2019 | 10.03 | 10.07 | 9.994 | 10.01 | 164,854 | -0.05(-0.52%) |
Oct 22, 2019 | 10.07 | 10.11 | 10.03 | 10.07 | 244,404 | +0.03(+0.26%) |
Oct 21, 2019 | 10.00 | 10.05 | 9.994 | 10.04 | 223,236 | +0.09(+0.86%) |
Oct 18, 2019 | 9.987 | 10.01 | 9.941 | 9.955 | 184,334 | -0.05(-0.53%) |
Oct 17, 2019 | 9.948 | 10.02 | 9.948 | 10.01 | 248,115 | +0.10(+1.00%) |
Oct 16, 2019 | 9.902 | 10.00 | 9.901 | 9.909 | 261,378 | +0.00(+0.00%) |
Oct 15, 2019 | 9.941 | 10.02 | 9.889 | 9.909 | 212,388 | -0.02(-0.20%) |
Oct 14, 2019 | 9.862 | 9.928 | 9.862 | 9.928 | 187,060 | +0.06(+0.60%) |
Oct 11, 2019 | 9.928 | 9.968 | 9.847 | 9.869 | 344,335 | +0.05(+0.47%) |
Oct 10, 2019 | 9.784 | 9.856 | 9.777 | 9.823 | 160,223 | +0.05(+0.47%) |
Oct 09, 2019 | 9.738 | 9.784 | 9.724 | 9.777 | 213,664 | +0.06(+0.61%) |
Oct 08, 2019 | 9.672 | 9.738 | 9.639 | 9.718 | 216,835 | -0.01(-0.14%) |
Oct 07, 2019 | 9.659 | 9.764 | 9.646 | 9.731 | 362,030 | +0.08(+0.82%) |
Oct 04, 2019 | 9.527 | 9.665 | 9.527 | 9.652 | 221,901 | +0.16(+1.66%) |
Oct 03, 2019 | 9.435 | 9.560 | 9.402 | 9.494 | 358,989 | +0.05(+0.56%) |
Oct 02, 2019 | 9.527 | 9.528 | 9.396 | 9.442 | 364,639 | -0.12(-1.24%) |
Oct 01, 2019 | 9.632 | 9.659 | 9.527 | 9.560 | 370,365 | -0.07(-0.68%) |
Sep 30, 2019 | 9.560 | 9.626 | 9.511 | 9.626 | 394,759 | +0.14(+1.46%) |
Sep 27, 2019 | 9.527 | 9.582 | 9.468 | 9.488 | 365,171 | -0.03(-0.35%) |
Sep 26, 2019 | 9.586 | 9.599 | 9.475 | 9.521 | 581,651 | -0.05(-0.48%) |
Sep 25, 2019 | 9.521 | 9.573 | 9.488 | 9.567 | 225,648 | +0.03(+0.34%) |
Sep 24, 2019 | 9.652 | 9.672 | 9.521 | 9.534 | 328,403 | -0.11(-1.16%) |
Sep 23, 2019 | 9.639 | 9.652 | 9.613 | 9.646 | 266,398 | +0.00(+0.00%) |
Sep 20, 2019 | 9.606 | 9.652 | 9.599 | 9.646 | 338,859 | +0.09(+0.90%) |
Sep 19, 2019 | 9.605 | 9.625 | 9.553 | 9.560 | 586,931 | +0.02(+0.21%) |
Sep 18, 2019 | 9.573 | 9.592 | 9.533 | 9.540 | 438,080 | -0.02(-0.20%) |
Sep 17, 2019 | 9.546 | 9.592 | 9.533 | 9.560 | 255,490 | +0.01(+0.14%) |
Sep 16, 2019 | 9.579 | 9.581 | 9.520 | 9.546 | 302,542 | -0.01(-0.14%) |
Sep 13, 2019 | 9.631 | 9.646 | 9.560 | 9.560 | 479,827 | -0.07(-0.75%) |
Sep 12, 2019 | 9.664 | 9.683 | 9.612 | 9.631 | 372,541 | -0.01(-0.14%) |
Sep 11, 2019 | 9.612 | 9.683 | 9.592 | 9.644 | 339,992 | +0.03(+0.34%) |
Sep 10, 2019 | 9.592 | 9.631 | 9.573 | 9.612 | 356,195 | -0.01(-0.14%) |
Sep 09, 2019 | 9.670 | 9.680 | 9.605 | 9.625 | 506,482 | -0.01(-0.14%) |
Sep 06, 2019 | 9.625 | 9.670 | 9.592 | 9.638 | 363,510 | +0.03(+0.27%) |
Sep 05, 2019 | 9.546 | 9.644 | 9.546 | 9.612 | 367,307 | +0.12(+1.24%) |
Sep 04, 2019 | 9.462 | 9.533 | 9.462 | 9.494 | 327,822 | +0.08(+0.83%) |
Sep 03, 2019 | 9.429 | 9.514 | 9.403 | 9.416 | 430,488 | -0.07(-0.69%) |
Aug 30, 2019 | 9.527 | 9.566 | 9.475 | 9.481 | 342,974 | -0.01(-0.07%) |
Aug 29, 2019 | 9.501 | 9.527 | 9.455 | 9.488 | 252,114 | +0.05(+0.55%) |
Aug 28, 2019 | 9.422 | 9.488 | 9.409 | 9.436 | 344,933 | +0.00(+0.00%) |
Aug 27, 2019 | 9.540 | 9.571 | 9.403 | 9.436 | 323,680 | -0.07(-0.69%) |
Aug 26, 2019 | 9.599 | 9.631 | 9.494 | 9.501 | 350,065 | -0.07(-0.68%) |
Aug 23, 2019 | 9.644 | 9.697 | 9.537 | 9.566 | 307,727 | -0.10(-1.08%) |
Aug 22, 2019 | 9.729 | 9.768 | 9.644 | 9.670 | 183,309 | -0.03(-0.26%) |
Aug 21, 2019 | 9.735 | 9.826 | 9.670 | 9.696 | 373,010 | +0.01(+0.07%) |
Aug 20, 2019 | 9.612 | 9.715 | 9.587 | 9.690 | 233,379 | +0.10(+1.08%) |
Aug 19, 2019 | 9.644 | 9.715 | 9.581 | 9.586 | 705,998 | +0.04(+0.41%) |
Aug 16, 2019 | 9.625 | 9.657 | 9.547 | 9.547 | 344,605 | -0.03(-0.27%) |
Aug 15, 2019 | 9.554 | 9.599 | 9.502 | 9.573 | 324,617 | +0.03(+0.34%) |
Aug 14, 2019 | 9.670 | 9.670 | 9.489 | 9.541 | 347,560 | -0.23(-2.32%) |
Aug 13, 2019 | 9.541 | 9.780 | 9.521 | 9.767 | 287,688 | +0.22(+2.31%) |
Aug 12, 2019 | 9.638 | 9.644 | 9.534 | 9.547 | 197,340 | -0.10(-1.07%) |
Aug 09, 2019 | 9.625 | 9.663 | 9.521 | 9.651 | 207,350 | +0.06(+0.61%) |
Aug 08, 2019 | 9.618 | 9.735 | 9.566 | 9.592 | 750,706 | +0.03(+0.34%) |
Aug 07, 2019 | 9.618 | 9.644 | 9.489 | 9.560 | 433,761 | -0.12(-1.27%) |
Aug 06, 2019 | 9.657 | 9.735 | 9.592 | 9.683 | 416,427 | +0.07(+0.74%) |
Aug 05, 2019 | 9.826 | 9.826 | 9.476 | 9.612 | 815,576 | -0.30(-3.01%) |
Aug 02, 2019 | 9.942 | 9.966 | 9.832 | 9.910 | 379,807 | -0.03(-0.33%) |
Aug 01, 2019 | 10.05 | 10.12 | 9.929 | 9.942 | 329,282 | -0.07(-0.71%) |
Jul 31, 2019 | 10.12 | 10.15 | 9.975 | 10.01 | 311,773 | -0.06(-0.58%) |
Jul 30, 2019 | 10.06 | 10.08 | 10.03 | 10.07 | 261,985 | -0.01(-0.06%) |
Jul 29, 2019 | 10.04 | 10.08 | 9.994 | 10.08 | 367,607 | +0.05(+0.45%) |
Jul 26, 2019 | 9.987 | 10.04 | 9.968 | 10.03 | 354,950 | +0.07(+0.71%) |
Jul 25, 2019 | 9.987 | 10.01 | 9.923 | 9.962 | 289,176 | -0.03(-0.32%) |
Jul 24, 2019 | 9.994 | 10.02 | 9.975 | 9.994 | 291,079 | +0.00(+0.00%) |
Jul 23, 2019 | 9.994 | 10.00 | 9.932 | 9.994 | 187,101 | +0.03(+0.33%) |
Jul 22, 2019 | 9.961 | 9.967 | 9.916 | 9.961 | 230,389 | +0.03(+0.32%) |
Jul 19, 2019 | 9.955 | 9.974 | 9.922 | 9.929 | 182,719 | -0.01(-0.06%) |
Jul 18, 2019 | 9.897 | 9.942 | 9.877 | 9.935 | 172,888 | +0.01(+0.13%) |
Jul 17, 2019 | 9.948 | 9.948 | 9.897 | 9.922 | 242,968 | -0.03(-0.26%) |
Jul 16, 2019 | 9.910 | 9.948 | 9.890 | 9.948 | 272,578 | +0.05(+0.52%) |
Jul 15, 2019 | 9.910 | 9.910 | 9.839 | 9.897 | 291,885 | +0.01(+0.07%) |
Jul 12, 2019 | 9.884 | 9.894 | 9.813 | 9.890 | 283,953 | +0.03(+0.33%) |
Jul 11, 2019 | 9.910 | 9.910 | 9.832 | 9.858 | 182,086 | -0.02(-0.20%) |
Jul 10, 2019 | 9.826 | 9.884 | 9.787 | 9.877 | 354,829 | +0.10(+1.05%) |
Jul 09, 2019 | 9.736 | 9.807 | 9.723 | 9.775 | 284,534 | +0.04(+0.40%) |
Jul 08, 2019 | 9.717 | 9.755 | 9.678 | 9.736 | 212,428 | -0.03(-0.26%) |
Jul 05, 2019 | 9.646 | 9.762 | 9.595 | 9.762 | 414,111 | +0.10(+1.00%) |
Jul 03, 2019 | 9.691 | 9.735 | 9.614 | 9.665 | 295,460 | +0.05(+0.47%) |
Jul 02, 2019 | 9.614 | 9.646 | 9.582 | 9.620 | 230,863 | +0.01(+0.13%) |
Jul 01, 2019 | 9.775 | 9.781 | 9.537 | 9.607 | 460,002 | -0.05(-0.53%) |
Jun 28, 2019 | 9.569 | 9.672 | 9.517 | 9.659 | 307,901 | +0.15(+1.56%) |
Jun 27, 2019 | 9.479 | 9.530 | 9.453 | 9.511 | 211,979 | +0.05(+0.54%) |
Jun 26, 2019 | 9.440 | 9.505 | 9.389 | 9.459 | 265,522 | +0.09(+0.96%) |
Jun 25, 2019 | 9.517 | 9.537 | 9.324 | 9.369 | 291,728 | -0.17(-1.75%) |
Jun 24, 2019 | 9.498 | 9.549 | 9.485 | 9.537 | 341,495 | +0.08(+0.88%) |
Jun 21, 2019 | 9.466 | 9.492 | 9.440 | 9.453 | 225,949 | -0.05(-0.54%) |
Jun 20, 2019 | 9.459 | 9.504 | 9.405 | 9.504 | 310,939 | +0.15(+1.66%) |
Jun 19, 2019 | 9.350 | 9.362 | 9.279 | 9.350 | 368,996 | +0.04(+0.48%) |
Jun 18, 2019 | 9.330 | 9.350 | 9.292 | 9.305 | 501,881 | +0.09(+0.97%) |
Jun 17, 2019 | 9.190 | 9.267 | 9.171 | 9.216 | 288,475 | +0.02(+0.21%) |
Jun 14, 2019 | 9.177 | 9.196 | 9.145 | 9.196 | 295,831 | +0.01(+0.14%) |
Jun 13, 2019 | 9.184 | 9.235 | 9.171 | 9.184 | 209,559 | +0.02(+0.21%) |
Jun 12, 2019 | 9.184 | 9.184 | 9.145 | 9.165 | 227,093 | +0.00(+0.00%) |
Jun 11, 2019 | 9.190 | 9.207 | 9.123 | 9.165 | 323,202 | +0.01(+0.14%) |
Jun 10, 2019 | 9.203 | 9.209 | 9.139 | 9.152 | 466,690 | +0.03(+0.28%) |
Jun 07, 2019 | 9.075 | 9.145 | 9.050 | 9.126 | 406,612 | +0.08(+0.92%) |
Jun 06, 2019 | 9.011 | 9.090 | 9.006 | 9.043 | 458,038 | +0.03(+0.28%) |
Jun 05, 2019 | 9.005 | 9.043 | 8.981 | 9.018 | 352,182 | +0.06(+0.64%) |
Jun 04, 2019 | 8.871 | 8.979 | 8.839 | 8.960 | 804,863 | +0.15(+1.67%) |
Jun 03, 2019 | 8.928 | 8.948 | 8.788 | 8.814 | 523,511 | -0.13(-1.50%) |
May 31, 2019 | 8.967 | 8.992 | 8.935 | 8.948 | 310,090 | -0.04(-0.50%) |
May 30, 2019 | 9.062 | 9.062 | 8.979 | 8.992 | 300,371 | -0.01(-0.14%) |
May 29, 2019 | 8.999 | 9.056 | 8.948 | 9.005 | 489,440 | -0.03(-0.35%) |
May 28, 2019 | 9.126 | 9.142 | 9.031 | 9.037 | 288,201 | -0.06(-0.70%) |
May 24, 2019 | 9.165 | 9.203 | 9.094 | 9.101 | 473,675 | -0.04(-0.49%) |
May 23, 2019 | 9.216 | 9.241 | 8.877 | 9.145 | 829,256 | -0.09(-0.96%) |
May 22, 2019 | 9.329 | 9.348 | 9.234 | 9.234 | 437,340 | -0.10(-1.09%) |
May 21, 2019 | 9.355 | 9.418 | 9.323 | 9.336 | 400,429 | +0.00(+0.00%) |
May 20, 2019 | 9.355 | 9.383 | 9.317 | 9.336 | 312,932 | -0.05(-0.54%) |
May 17, 2019 | 9.399 | 9.472 | 9.374 | 9.386 | 318,307 | -0.07(-0.74%) |
May 16, 2019 | 9.494 | 9.562 | 9.437 | 9.456 | 417,102 | +0.01(+0.07%) |
May 15, 2019 | 9.431 | 9.494 | 9.405 | 9.450 | 371,132 | -0.01(-0.07%) |
May 14, 2019 | 9.424 | 9.500 | 9.405 | 9.456 | 291,249 | +0.04(+0.40%) |
May 13, 2019 | 9.488 | 9.488 | 9.361 | 9.418 | 564,160 | -0.15(-1.52%) |
May 10, 2019 | 9.513 | 9.573 | 9.469 | 9.564 | 325,570 | +0.01(+0.13%) |
May 09, 2019 | 9.589 | 9.595 | 9.507 | 9.551 | 326,361 | -0.06(-0.66%) |
May 08, 2019 | 9.583 | 9.659 | 9.583 | 9.614 | 342,077 | +0.02(+0.20%) |
May 07, 2019 | 9.633 | 9.683 | 9.551 | 9.595 | 292,860 | -0.09(-0.92%) |
May 06, 2019 | 9.602 | 9.709 | 9.570 | 9.684 | 349,921 | -0.04(-0.39%) |
May 03, 2019 | 9.754 | 9.785 | 9.722 | 9.722 | 305,518 | +0.00(+0.00%) |
May 02, 2019 | 9.760 | 9.785 | 9.690 | 9.722 | 238,918 | -0.04(-0.39%) |