Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.00 | 10.02 | 9.850 | 9.920 | 346,193 | -0.12(-1.19%) |
Apr 29, 2020 | 9.983 | 10.09 | 9.913 | 10.04 | 536,893 | +0.27(+2.72%) |
Apr 28, 2020 | 9.906 | 10.00 | 9.738 | 9.773 | 633,133 | -0.08(-0.78%) |
Apr 27, 2020 | 9.738 | 9.857 | 9.731 | 9.850 | 312,956 | +0.13(+1.37%) |
Apr 24, 2020 | 9.633 | 9.724 | 9.585 | 9.717 | 248,548 | +0.11(+1.17%) |
Apr 23, 2020 | 9.682 | 9.738 | 9.598 | 9.605 | 750,533 | +0.02(+0.22%) |
Apr 22, 2020 | 9.542 | 9.640 | 9.532 | 9.584 | 454,728 | +0.16(+1.71%) |
Apr 21, 2020 | 9.339 | 9.493 | 9.318 | 9.423 | 415,427 | -0.25(-2.53%) |
Apr 20, 2020 | 9.430 | 9.757 | 9.381 | 9.668 | 501,993 | -0.16(-1.64%) |
Apr 17, 2020 | 9.801 | 9.836 | 9.689 | 9.829 | 564,947 | +0.23(+2.41%) |
Apr 16, 2020 | 9.577 | 9.602 | 9.451 | 9.598 | 207,692 | +0.07(+0.73%) |
Apr 15, 2020 | 9.465 | 9.528 | 9.360 | 9.528 | 443,093 | -0.12(-1.23%) |
Apr 14, 2020 | 9.451 | 9.654 | 9.451 | 9.647 | 658,085 | +0.33(+3.53%) |
Apr 13, 2020 | 9.416 | 9.416 | 9.188 | 9.318 | 569,610 | -0.18(-1.92%) |
Apr 09, 2020 | 9.458 | 9.672 | 9.451 | 9.500 | 520,951 | +0.14(+1.50%) |
Apr 08, 2020 | 9.066 | 9.388 | 9.024 | 9.360 | 648,790 | +0.33(+3.64%) |
Apr 07, 2020 | 9.171 | 9.339 | 9.024 | 9.031 | 801,437 | +0.14(+1.57%) |
Apr 06, 2020 | 8.576 | 8.926 | 8.576 | 8.891 | 877,939 | +0.55(+6.54%) |
Apr 03, 2020 | 8.471 | 8.553 | 8.240 | 8.345 | 997,907 | -0.19(-2.21%) |
Apr 02, 2020 | 8.324 | 8.548 | 8.289 | 8.534 | 658,276 | +0.20(+2.44%) |
Apr 01, 2020 | 8.527 | 8.541 | 8.212 | 8.331 | 663,065 | -0.48(-5.48%) |
Mar 31, 2020 | 8.912 | 9.010 | 8.779 | 8.814 | 1,018,178 | -0.09(-1.02%) |
Mar 30, 2020 | 8.604 | 8.905 | 8.597 | 8.905 | 762,786 | +0.22(+2.58%) |
Mar 27, 2020 | 8.793 | 8.828 | 8.569 | 8.681 | 1,194,746 | -0.21(-2.36%) |
Mar 26, 2020 | 8.380 | 8.919 | 8.372 | 8.891 | 1,031,581 | +0.49(+5.83%) |
Mar 25, 2020 | 8.002 | 8.695 | 8.002 | 8.401 | 1,209,964 | +0.43(+5.36%) |
Mar 24, 2020 | 7.645 | 8.030 | 7.547 | 7.974 | 945,235 | +0.67(+9.20%) |
Mar 23, 2020 | 7.561 | 7.568 | 7.113 | 7.302 | 1,920,557 | -0.47(-6.04%) |
Mar 20, 2020 | 7.995 | 8.240 | 7.736 | 7.771 | 1,142,323 | -0.22(-2.80%) |
Mar 19, 2020 | 7.652 | 8.128 | 7.540 | 7.995 | 1,052,835 | +0.25(+3.16%) |
Mar 18, 2020 | 7.995 | 8.226 | 7.577 | 7.750 | 1,223,981 | -0.79(-9.26%) |
Mar 17, 2020 | 8.254 | 8.562 | 8.064 | 8.541 | 659,740 | +0.34(+4.18%) |
Mar 16, 2020 | 8.156 | 8.576 | 8.088 | 8.198 | 914,282 | -0.79(-8.80%) |
Mar 13, 2020 | 8.667 | 8.989 | 8.324 | 8.989 | 1,295,737 | +0.70(+8.45%) |
Mar 12, 2020 | 8.667 | 8.761 | 8.282 | 8.289 | 1,616,673 | -0.97(-10.51%) |
Mar 11, 2020 | 9.591 | 9.675 | 9.164 | 9.262 | 1,245,397 | -0.53(-5.43%) |
Mar 10, 2020 | 9.654 | 9.794 | 9.381 | 9.794 | 862,618 | +0.41(+4.33%) |
Mar 09, 2020 | 9.430 | 9.689 | 9.318 | 9.388 | 715,589 | -0.74(-7.26%) |
Mar 06, 2020 | 10.02 | 10.14 | 9.906 | 10.12 | 613,943 | -0.15(-1.43%) |
Mar 05, 2020 | 10.37 | 10.46 | 10.21 | 10.27 | 751,619 | -0.32(-3.04%) |
Mar 04, 2020 | 10.36 | 10.61 | 10.36 | 10.59 | 943,274 | +0.36(+3.56%) |
Mar 03, 2020 | 10.50 | 10.77 | 10.12 | 10.23 | 1,276,349 | -0.27(-2.60%) |
Mar 02, 2020 | 10.09 | 10.51 | 10.02 | 10.50 | 1,006,354 | +0.43(+4.31%) |
Feb 28, 2020 | 10.12 | 10.13 | 9.696 | 10.07 | 2,049,810 | -0.25(-2.38%) |
Feb 27, 2020 | 10.61 | 10.65 | 10.13 | 10.31 | 1,148,195 | -0.50(-4.60%) |
Feb 26, 2020 | 10.79 | 10.98 | 10.75 | 10.81 | 750,236 | -0.03(-0.26%) |
Feb 25, 2020 | 11.21 | 11.23 | 10.78 | 10.84 | 1,009,616 | -0.39(-3.49%) |
Feb 24, 2020 | 11.26 | 11.26 | 11.13 | 11.23 | 1,180,445 | -0.27(-2.37%) |
Feb 21, 2020 | 11.54 | 11.56 | 11.50 | 11.50 | 462,528 | -0.08(-0.66%) |
Feb 20, 2020 | 11.62 | 11.66 | 11.54 | 11.58 | 313,143 | -0.04(-0.36%) |
Feb 19, 2020 | 11.61 | 11.64 | 11.60 | 11.62 | 137,770 | +0.05(+0.42%) |
Feb 18, 2020 | 11.55 | 11.60 | 11.54 | 11.57 | 180,910 | +0.00(+0.00%) |
Feb 14, 2020 | 11.60 | 11.61 | 11.52 | 11.57 | 174,841 | -0.01(-0.12%) |
Feb 13, 2020 | 11.54 | 11.62 | 11.51 | 11.59 | 441,973 | +0.04(+0.30%) |
Feb 12, 2020 | 11.51 | 11.56 | 11.50 | 11.55 | 362,557 | +0.08(+0.67%) |
Feb 11, 2020 | 11.49 | 11.51 | 11.45 | 11.47 | 349,029 | +0.06(+0.49%) |
Feb 10, 2020 | 11.35 | 11.43 | 11.35 | 11.42 | 388,102 | +0.03(+0.31%) |
Feb 07, 2020 | 11.42 | 11.42 | 11.38 | 11.38 | 274,728 | -0.05(-0.43%) |
Feb 06, 2020 | 11.43 | 11.45 | 11.39 | 11.43 | 206,633 | +0.04(+0.37%) |
Feb 05, 2020 | 11.35 | 11.39 | 11.31 | 11.39 | 237,940 | +0.13(+1.18%) |
Feb 04, 2020 | 11.22 | 11.27 | 11.22 | 11.26 | 245,572 | +0.14(+1.25%) |
Feb 03, 2020 | 11.06 | 11.16 | 11.06 | 11.12 | 236,235 | +0.07(+0.63%) |
Jan 31, 2020 | 11.18 | 11.19 | 11.04 | 11.05 | 288,364 | -0.15(-1.31%) |
Jan 30, 2020 | 11.15 | 11.20 | 11.11 | 11.20 | 168,158 | +0.01(+0.06%) |
Jan 29, 2020 | 11.20 | 11.23 | 11.16 | 11.19 | 141,196 | +0.03(+0.31%) |
Jan 28, 2020 | 11.10 | 11.18 | 11.08 | 11.15 | 149,919 | +0.08(+0.76%) |
Jan 27, 2020 | 11.15 | 11.15 | 11.02 | 11.07 | 304,887 | -0.18(-1.61%) |
Jan 24, 2020 | 11.38 | 11.38 | 11.22 | 11.25 | 701,893 | -0.10(-0.92%) |
Jan 23, 2020 | 11.27 | 11.36 | 11.25 | 11.36 | 505,644 | +0.09(+0.80%) |
Jan 22, 2020 | 11.28 | 11.35 | 11.27 | 11.27 | 261,621 | +0.01(+0.06%) |
Jan 21, 2020 | 11.24 | 11.30 | 11.23 | 11.26 | 231,433 | +0.01(+0.06%) |
Jan 17, 2020 | 11.27 | 11.28 | 11.22 | 11.25 | 338,602 | +0.01(+0.06%) |
Jan 16, 2020 | 11.22 | 11.24 | 11.20 | 11.24 | 239,067 | +0.07(+0.62%) |
Jan 15, 2020 | 11.15 | 11.20 | 11.15 | 11.17 | 154,577 | +0.01(+0.13%) |
Jan 14, 2020 | 11.15 | 11.18 | 11.12 | 11.16 | 419,284 | +0.02(+0.19%) |
Jan 13, 2020 | 11.09 | 11.15 | 11.08 | 11.14 | 400,512 | +0.03(+0.25%) |
Jan 10, 2020 | 11.11 | 11.15 | 11.10 | 11.11 | 316,354 | +0.01(+0.06%) |
Jan 09, 2020 | 11.08 | 11.14 | 11.08 | 11.11 | 370,472 | +0.07(+0.63%) |
Jan 08, 2020 | 10.96 | 11.06 | 10.96 | 11.04 | 525,138 | +0.06(+0.57%) |
Jan 07, 2020 | 10.91 | 10.97 | 10.91 | 10.97 | 541,731 | +0.01(+0.13%) |
Jan 06, 2020 | 10.77 | 10.97 | 10.74 | 10.96 | 1,374,050 | -0.02(-0.19%) |
Jan 03, 2020 | 10.97 | 11.00 | 10.97 | 10.98 | 248,031 | -0.06(-0.50%) |
Jan 02, 2020 | 11.06 | 11.08 | 10.97 | 11.04 | 668,228 | +0.05(+0.44%) |
Dec 31, 2019 | 11.01 | 11.03 | 10.95 | 10.99 | 330,277 | +0.00(+0.00%) |
Dec 30, 2019 | 11.07 | 11.08 | 10.97 | 10.99 | 360,062 | -0.08(-0.76%) |
Dec 27, 2019 | 11.11 | 11.15 | 11.06 | 11.07 | 429,748 | -0.04(-0.38%) |
Dec 26, 2019 | 11.14 | 11.14 | 11.08 | 11.11 | 323,921 | +0.03(+0.25%) |
Dec 24, 2019 | 11.07 | 11.08 | 11.03 | 11.08 | 102,485 | +0.01(+0.13%) |
Dec 23, 2019 | 11.05 | 11.08 | 11.04 | 11.07 | 218,469 | +0.04(+0.38%) |
Dec 20, 2019 | 11.01 | 11.08 | 11.01 | 11.03 | 217,457 | +0.04(+0.38%) |
Dec 19, 2019 | 10.99 | 11.01 | 10.95 | 10.99 | 193,445 | +0.01(+0.13%) |
Dec 18, 2019 | 10.97 | 10.99 | 10.95 | 10.97 | 151,181 | +0.02(+0.19%) |
Dec 17, 2019 | 10.92 | 10.97 | 10.91 | 10.95 | 161,043 | +0.05(+0.45%) |
Dec 16, 2019 | 10.89 | 10.92 | 10.88 | 10.90 | 213,837 | +0.06(+0.51%) |
Dec 13, 2019 | 10.87 | 10.90 | 10.81 | 10.85 | 169,086 | -0.01(-0.13%) |
Dec 12, 2019 | 10.80 | 10.90 | 10.79 | 10.86 | 325,314 | +0.06(+0.52%) |
Dec 11, 2019 | 10.80 | 10.82 | 10.79 | 10.81 | 416,828 | +0.03(+0.32%) |
Dec 10, 2019 | 10.81 | 10.84 | 10.77 | 10.77 | 423,758 | -0.05(-0.45%) |
Dec 09, 2019 | 10.80 | 10.82 | 10.80 | 10.82 | 256,558 | +0.02(+0.19%) |
Dec 06, 2019 | 10.74 | 10.81 | 10.74 | 10.80 | 248,031 | +0.11(+1.04%) |
Dec 05, 2019 | 10.71 | 10.71 | 10.66 | 10.69 | 432,182 | -0.02(-0.20%) |
Dec 04, 2019 | 10.67 | 10.74 | 10.67 | 10.71 | 276,141 | +0.05(+0.46%) |
Dec 03, 2019 | 10.67 | 10.68 | 10.56 | 10.66 | 311,748 | -0.10(-0.91%) |
Dec 02, 2019 | 10.81 | 10.83 | 10.75 | 10.76 | 347,120 | -0.05(-0.45%) |
Nov 29, 2019 | 10.80 | 10.81 | 10.78 | 10.81 | 108,226 | -0.01(-0.13%) |
Nov 27, 2019 | 10.77 | 10.82 | 10.76 | 10.82 | 173,822 | +0.06(+0.58%) |
Nov 26, 2019 | 10.77 | 10.79 | 10.74 | 10.76 | 468,286 | -0.03(-0.32%) |
Nov 25, 2019 | 10.76 | 10.79 | 10.72 | 10.79 | 462,315 | +0.04(+0.39%) |
Nov 22, 2019 | 10.62 | 10.75 | 10.57 | 10.75 | 496,349 | +0.13(+1.18%) |
Nov 21, 2019 | 10.67 | 10.70 | 10.62 | 10.62 | 536,401 | -0.04(-0.36%) |
Nov 20, 2019 | 10.72 | 10.73 | 10.64 | 10.66 | 248,521 | -0.07(-0.66%) |
Nov 19, 2019 | 10.77 | 10.77 | 10.71 | 10.73 | 336,844 | +0.01(+0.12%) |
Nov 18, 2019 | 10.70 | 10.78 | 10.70 | 10.72 | 346,217 | +0.01(+0.12%) |
Nov 15, 2019 | 10.74 | 10.74 | 10.68 | 10.71 | 586,819 | +0.08(+0.73%) |
Nov 14, 2019 | 10.59 | 10.65 | 10.56 | 10.63 | 386,140 | +0.02(+0.18%) |
Nov 13, 2019 | 10.57 | 10.62 | 10.55 | 10.61 | 438,915 | +0.03(+0.30%) |
Nov 12, 2019 | 10.59 | 10.60 | 10.55 | 10.58 | 348,241 | +0.00(+0.00%) |
Nov 11, 2019 | 10.54 | 10.58 | 10.52 | 10.58 | 273,724 | +0.01(+0.06%) |
Nov 08, 2019 | 10.53 | 10.57 | 10.50 | 10.57 | 310,824 | +0.02(+0.18%) |
Nov 07, 2019 | 10.54 | 10.57 | 10.52 | 10.55 | 313,321 | +0.06(+0.61%) |
Nov 06, 2019 | 10.48 | 10.50 | 10.45 | 10.49 | 378,420 | +0.03(+0.25%) |
Nov 05, 2019 | 10.45 | 10.49 | 10.44 | 10.46 | 228,512 | +0.03(+0.25%) |
Nov 04, 2019 | 10.44 | 10.46 | 10.41 | 10.44 | 223,280 | +0.03(+0.31%) |
Nov 01, 2019 | 10.37 | 10.43 | 10.37 | 10.41 | 169,950 | +0.05(+0.50%) |
Oct 31, 2019 | 10.37 | 10.37 | 10.32 | 10.35 | 178,710 | -0.01(-0.12%) |
Oct 30, 2019 | 10.36 | 10.37 | 10.32 | 10.37 | 156,082 | +0.01(+0.06%) |
Oct 29, 2019 | 10.33 | 10.37 | 10.33 | 10.36 | 158,952 | +0.02(+0.19%) |
Oct 28, 2019 | 10.34 | 10.35 | 10.32 | 10.34 | 263,271 | +0.03(+0.25%) |
Oct 25, 2019 | 10.28 | 10.33 | 10.28 | 10.32 | 183,633 | +0.02(+0.19%) |
Oct 24, 2019 | 10.30 | 10.30 | 10.26 | 10.30 | 156,261 | +0.03(+0.25%) |
Oct 23, 2019 | 10.26 | 10.30 | 10.25 | 10.27 | 221,424 | -0.01(-0.06%) |
Oct 22, 2019 | 10.26 | 10.32 | 10.25 | 10.28 | 365,497 | +0.04(+0.38%) |
Oct 21, 2019 | 10.20 | 10.24 | 10.16 | 10.24 | 138,949 | +0.06(+0.57%) |
Oct 18, 2019 | 10.21 | 10.21 | 10.15 | 10.18 | 192,807 | -0.05(-0.50%) |
Oct 17, 2019 | 10.23 | 10.26 | 10.19 | 10.23 | 186,867 | +0.03(+0.32%) |
Oct 16, 2019 | 10.21 | 10.24 | 10.15 | 10.20 | 220,833 | -0.02(-0.19%) |
Oct 15, 2019 | 10.19 | 10.26 | 10.19 | 10.22 | 286,414 | +0.05(+0.51%) |
Oct 14, 2019 | 10.17 | 10.21 | 10.16 | 10.17 | 149,351 | -0.03(-0.25%) |
Oct 11, 2019 | 10.18 | 10.24 | 10.18 | 10.19 | 218,618 | +0.08(+0.76%) |
Oct 10, 2019 | 10.08 | 10.12 | 10.07 | 10.12 | 312,435 | +0.05(+0.51%) |
Oct 09, 2019 | 10.06 | 10.09 | 10.03 | 10.06 | 321,149 | +0.06(+0.58%) |
Oct 08, 2019 | 10.05 | 10.06 | 9.981 | 10.01 | 272,500 | -0.11(-1.08%) |
Oct 07, 2019 | 10.10 | 10.16 | 10.09 | 10.12 | 157,561 | +0.00(+0.00%) |
Oct 04, 2019 | 10.05 | 10.12 | 10.00 | 10.12 | 178,969 | +0.11(+1.09%) |
Oct 03, 2019 | 9.962 | 10.01 | 9.850 | 10.01 | 266,125 | +0.06(+0.65%) |
Oct 02, 2019 | 10.03 | 10.03 | 9.891 | 9.943 | 466,966 | -0.13(-1.28%) |
Oct 01, 2019 | 10.21 | 10.24 | 10.07 | 10.07 | 262,193 | -0.12(-1.14%) |
Sep 30, 2019 | 10.17 | 10.21 | 10.16 | 10.19 | 104,647 | +0.03(+0.25%) |
Sep 27, 2019 | 10.22 | 10.23 | 10.14 | 10.16 | 176,636 | -0.03(-0.25%) |
Sep 26, 2019 | 10.20 | 10.20 | 10.15 | 10.19 | 174,699 | +0.00(+0.00%) |
Sep 25, 2019 | 10.11 | 10.19 | 10.11 | 10.19 | 315,633 | +0.08(+0.83%) |
Sep 24, 2019 | 10.27 | 10.28 | 10.10 | 10.10 | 317,266 | -0.13(-1.26%) |
Sep 23, 2019 | 10.23 | 10.25 | 10.21 | 10.23 | 151,675 | -0.03(-0.31%) |
Sep 20, 2019 | 10.28 | 10.30 | 10.25 | 10.26 | 349,386 | -0.01(-0.06%) |
Sep 19, 2019 | 10.22 | 10.29 | 10.22 | 10.27 | 210,049 | +0.06(+0.63%) |
Sep 18, 2019 | 10.23 | 10.23 | 10.17 | 10.21 | 269,916 | -0.03(-0.25%) |
Sep 17, 2019 | 10.18 | 10.24 | 10.18 | 10.23 | 229,214 | +0.03(+0.25%) |
Sep 16, 2019 | 10.24 | 10.24 | 10.19 | 10.21 | 254,789 | -0.06(-0.63%) |
Sep 13, 2019 | 10.28 | 10.28 | 10.24 | 10.27 | 204,469 | +0.01(+0.13%) |
Sep 12, 2019 | 10.21 | 10.29 | 10.20 | 10.26 | 406,043 | +0.06(+0.63%) |
Sep 11, 2019 | 10.12 | 10.19 | 10.12 | 10.19 | 259,351 | +0.08(+0.76%) |
Sep 10, 2019 | 10.14 | 10.14 | 10.08 | 10.12 | 290,494 | -0.04(-0.38%) |
Sep 09, 2019 | 10.21 | 10.21 | 10.15 | 10.15 | 195,206 | -0.03(-0.25%) |
Sep 06, 2019 | 10.17 | 10.22 | 10.14 | 10.18 | 455,430 | +0.04(+0.44%) |
Sep 05, 2019 | 10.06 | 10.18 | 10.03 | 10.14 | 432,274 | +0.14(+1.42%) |
Sep 04, 2019 | 9.988 | 10.01 | 9.972 | 9.994 | 127,302 | +0.08(+0.78%) |
Sep 03, 2019 | 9.904 | 9.930 | 9.872 | 9.917 | 289,079 | -0.05(-0.45%) |
Aug 30, 2019 | 9.988 | 10.00 | 9.923 | 9.962 | 293,254 | +0.03(+0.26%) |
Aug 29, 2019 | 9.936 | 9.956 | 9.878 | 9.936 | 263,313 | +0.10(+0.98%) |
Aug 28, 2019 | 9.737 | 9.853 | 9.686 | 9.840 | 416,108 | +0.10(+1.06%) |
Aug 27, 2019 | 9.840 | 9.872 | 9.716 | 9.737 | 280,474 | -0.04(-0.39%) |
Aug 26, 2019 | 9.769 | 9.814 | 9.735 | 9.776 | 272,249 | +0.07(+0.73%) |
Aug 23, 2019 | 9.866 | 9.926 | 9.683 | 9.705 | 339,279 | -0.20(-2.01%) |
Aug 22, 2019 | 9.923 | 9.956 | 9.872 | 9.904 | 485,948 | -0.01(-0.13%) |
Aug 21, 2019 | 9.968 | 9.988 | 9.911 | 9.917 | 602,205 | +0.01(+0.06%) |
Aug 20, 2019 | 9.968 | 9.968 | 9.904 | 9.911 | 338,428 | -0.06(-0.64%) |
Aug 19, 2019 | 10.00 | 10.03 | 9.963 | 9.975 | 206,213 | +0.08(+0.85%) |
Aug 16, 2019 | 9.846 | 9.917 | 9.827 | 9.891 | 210,844 | +0.10(+0.98%) |
Aug 15, 2019 | 9.859 | 9.872 | 9.756 | 9.795 | 379,681 | -0.05(-0.46%) |
Aug 14, 2019 | 9.910 | 9.930 | 9.821 | 9.840 | 457,375 | -0.18(-1.79%) |
Aug 13, 2019 | 9.904 | 10.08 | 9.898 | 10.02 | 247,923 | +0.10(+0.97%) |
Aug 12, 2019 | 9.910 | 9.955 | 9.891 | 9.923 | 313,000 | -0.04(-0.45%) |
Aug 09, 2019 | 10.00 | 10.01 | 9.904 | 9.968 | 329,780 | -0.06(-0.64%) |
Aug 08, 2019 | 9.898 | 10.03 | 9.872 | 10.03 | 297,418 | +0.21(+2.09%) |
Aug 07, 2019 | 9.744 | 9.859 | 9.680 | 9.827 | 247,623 | -0.05(-0.49%) |
Aug 06, 2019 | 9.821 | 9.885 | 9.763 | 9.875 | 415,327 | +0.08(+0.82%) |
Aug 05, 2019 | 10.03 | 10.05 | 9.699 | 9.795 | 495,701 | -0.31(-3.11%) |
Aug 02, 2019 | 10.10 | 10.12 | 9.981 | 10.11 | 305,600 | -0.06(-0.57%) |
Aug 01, 2019 | 10.24 | 10.30 | 10.15 | 10.17 | 359,031 | -0.08(-0.75%) |
Jul 31, 2019 | 10.29 | 10.33 | 10.14 | 10.24 | 324,529 | -0.04(-0.44%) |
Jul 30, 2019 | 10.27 | 10.29 | 10.24 | 10.29 | 183,183 | +0.01(+0.06%) |
Jul 29, 2019 | 10.28 | 10.29 | 10.24 | 10.28 | 163,852 | +0.02(+0.19%) |
Jul 26, 2019 | 10.22 | 10.27 | 10.21 | 10.26 | 226,041 | +0.07(+0.69%) |
Jul 25, 2019 | 10.25 | 10.28 | 10.18 | 10.19 | 255,365 | -0.07(-0.69%) |
Jul 24, 2019 | 10.20 | 10.26 | 10.20 | 10.26 | 118,313 | +0.04(+0.44%) |
Jul 23, 2019 | 10.17 | 10.22 | 10.14 | 10.22 | 181,989 | +0.08(+0.76%) |
Jul 22, 2019 | 10.16 | 10.19 | 10.13 | 10.14 | 123,132 | -0.03(-0.25%) |
Jul 19, 2019 | 10.21 | 10.21 | 10.13 | 10.17 | 173,157 | -0.01(-0.13%) |
Jul 18, 2019 | 10.12 | 10.18 | 10.12 | 10.18 | 175,140 | +0.04(+0.44%) |
Jul 17, 2019 | 10.19 | 10.21 | 10.12 | 10.13 | 232,197 | -0.05(-0.50%) |
Jul 16, 2019 | 10.17 | 10.21 | 10.16 | 10.19 | 103,535 | +0.01(+0.13%) |
Jul 15, 2019 | 10.17 | 10.19 | 10.13 | 10.17 | 209,318 | +0.01(+0.13%) |
Jul 12, 2019 | 10.16 | 10.18 | 10.14 | 10.16 | 201,393 | +0.02(+0.19%) |
Jul 11, 2019 | 10.10 | 10.17 | 10.10 | 10.14 | 231,176 | +0.05(+0.51%) |
Jul 10, 2019 | 10.03 | 10.12 | 10.03 | 10.09 | 147,943 | +0.10(+0.96%) |
Jul 09, 2019 | 9.981 | 10.03 | 9.981 | 9.994 | 172,746 | -0.01(-0.13%) |
Jul 08, 2019 | 10.00 | 10.03 | 9.968 | 10.01 | 100,818 | -0.01(-0.06%) |
Jul 05, 2019 | 10.01 | 10.04 | 9.962 | 10.01 | 99,994 | -0.03(-0.32%) |
Jul 03, 2019 | 10.04 | 10.06 | 10.03 | 10.04 | 101,398 | +0.03(+0.32%) |
Jul 02, 2019 | 9.981 | 10.03 | 9.981 | 10.01 | 135,147 | +0.03(+0.32%) |
Jul 01, 2019 | 9.974 | 10.02 | 9.945 | 9.981 | 203,037 | +0.06(+0.65%) |
Jun 28, 2019 | 9.891 | 9.932 | 9.866 | 9.917 | 117,466 | +0.04(+0.45%) |
Jun 27, 2019 | 9.833 | 9.891 | 9.833 | 9.872 | 142,061 | +0.06(+0.59%) |
Jun 26, 2019 | 9.827 | 9.872 | 9.801 | 9.814 | 135,851 | +0.03(+0.33%) |
Jun 25, 2019 | 9.917 | 9.946 | 9.766 | 9.782 | 300,670 | -0.15(-1.55%) |
Jun 24, 2019 | 9.955 | 10.00 | 9.923 | 9.936 | 162,080 | -0.01(-0.13%) |
Jun 21, 2019 | 9.936 | 10.03 | 9.936 | 9.949 | 179,553 | +0.00(+0.00%) |
Jun 20, 2019 | 9.949 | 9.993 | 9.923 | 9.949 | 261,047 | +0.08(+0.84%) |
Jun 19, 2019 | 9.833 | 9.885 | 9.827 | 9.866 | 149,237 | +0.03(+0.26%) |
Jun 18, 2019 | 9.789 | 9.848 | 9.789 | 9.840 | 250,913 | +0.08(+0.85%) |
Jun 17, 2019 | 9.750 | 9.782 | 9.744 | 9.757 | 143,083 | +0.01(+0.13%) |
Jun 14, 2019 | 9.724 | 9.750 | 9.692 | 9.744 | 104,050 | +0.03(+0.26%) |
Jun 13, 2019 | 9.757 | 9.769 | 9.699 | 9.718 | 108,222 | +0.00(+0.00%) |
Jun 12, 2019 | 9.750 | 9.750 | 9.686 | 9.718 | 194,401 | -0.03(-0.33%) |
Jun 11, 2019 | 9.782 | 9.789 | 9.705 | 9.750 | 193,135 | +0.03(+0.33%) |
Jun 10, 2019 | 9.712 | 9.808 | 9.712 | 9.718 | 270,819 | +0.04(+0.46%) |
Jun 07, 2019 | 9.590 | 9.680 | 9.577 | 9.673 | 197,961 | +0.12(+1.21%) |
Jun 06, 2019 | 9.487 | 9.558 | 9.487 | 9.558 | 257,855 | +0.09(+0.95%) |
Jun 05, 2019 | 9.449 | 9.474 | 9.410 | 9.468 | 125,427 | +0.08(+0.82%) |
Jun 04, 2019 | 9.327 | 9.398 | 9.301 | 9.391 | 221,985 | +0.16(+1.74%) |
Jun 03, 2019 | 9.295 | 9.333 | 9.205 | 9.231 | 203,613 | -0.06(-0.69%) |
May 31, 2019 | 9.321 | 9.339 | 9.282 | 9.295 | 337,892 | -0.10(-1.02%) |
May 30, 2019 | 9.378 | 9.395 | 9.340 | 9.391 | 169,504 | +0.04(+0.41%) |
May 29, 2019 | 9.410 | 9.410 | 9.308 | 9.353 | 278,988 | -0.10(-1.08%) |
May 28, 2019 | 9.526 | 9.552 | 9.442 | 9.455 | 244,617 | -0.05(-0.54%) |
May 24, 2019 | 9.500 | 9.532 | 9.474 | 9.507 | 176,745 | +0.04(+0.47%) |
May 23, 2019 | 9.519 | 9.526 | 9.430 | 9.462 | 259,315 | -0.11(-1.14%) |
May 22, 2019 | 9.564 | 9.616 | 9.564 | 9.571 | 90,157 | -0.03(-0.33%) |
May 21, 2019 | 9.596 | 9.603 | 9.571 | 9.603 | 119,382 | +0.06(+0.60%) |
May 20, 2019 | 9.583 | 9.583 | 9.532 | 9.545 | 211,934 | -0.06(-0.67%) |
May 17, 2019 | 9.603 | 9.673 | 9.583 | 9.609 | 194,217 | -0.04(-0.40%) |
May 16, 2019 | 9.551 | 9.660 | 9.551 | 9.648 | 155,701 | +0.12(+1.21%) |
May 15, 2019 | 9.468 | 9.555 | 9.443 | 9.532 | 196,248 | +0.02(+0.20%) |
May 14, 2019 | 9.455 | 9.539 | 9.455 | 9.513 | 205,448 | +0.08(+0.88%) |
May 13, 2019 | 9.443 | 9.475 | 9.392 | 9.430 | 343,439 | -0.17(-1.80%) |
May 10, 2019 | 9.513 | 9.609 | 9.462 | 9.602 | 262,019 | +0.07(+0.74%) |
May 09, 2019 | 9.513 | 9.570 | 9.468 | 9.532 | 323,376 | -0.06(-0.60%) |
May 08, 2019 | 9.539 | 9.625 | 9.519 | 9.590 | 233,679 | +0.03(+0.27%) |
May 07, 2019 | 9.685 | 9.694 | 9.519 | 9.564 | 379,918 | -0.19(-1.90%) |
May 06, 2019 | 9.622 | 9.749 | 9.590 | 9.749 | 174,151 | +0.01(+0.13%) |
May 03, 2019 | 9.705 | 9.762 | 9.698 | 9.737 | 123,026 | +0.08(+0.86%) |
May 02, 2019 | 9.685 | 9.717 | 9.641 | 9.654 | 183,333 | -0.06(-0.59%) |