Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.562 | 7.680 | 7.548 | 7.634 | 25,035 | -0.03(-0.36%) |
May 28, 2020 | 7.589 | 7.698 | 7.589 | 7.662 | 10,229 | +0.05(+0.72%) |
May 27, 2020 | 7.553 | 7.616 | 7.462 | 7.607 | 42,361 | +0.14(+1.82%) |
May 26, 2020 | 7.507 | 7.555 | 7.471 | 7.471 | 21,775 | +0.18(+2.49%) |
May 22, 2020 | 7.335 | 7.335 | 7.281 | 7.290 | 5,845 | -0.10(-1.29%) |
May 21, 2020 | 7.399 | 7.471 | 7.381 | 7.385 | 3,689 | -0.09(-1.15%) |
May 20, 2020 | 7.473 | 7.530 | 7.453 | 7.471 | 6,590 | +0.25(+3.52%) |
May 19, 2020 | 7.263 | 7.326 | 7.217 | 7.217 | 10,827 | -0.07(-1.00%) |
May 18, 2020 | 7.231 | 7.335 | 7.191 | 7.290 | 3,466 | +0.28(+4.01%) |
May 15, 2020 | 7.031 | 7.036 | 6.974 | 7.009 | 2,757 | +0.05(+0.78%) |
May 14, 2020 | 6.891 | 6.973 | 6.886 | 6.954 | 2,382 | -0.04(-0.52%) |
May 13, 2020 | 7.163 | 7.163 | 6.991 | 6.991 | 3,075 | -0.04(-0.61%) |
May 12, 2020 | 7.199 | 7.199 | 7.034 | 7.034 | 1,777 | -0.17(-2.30%) |
May 11, 2020 | 7.208 | 7.226 | 7.154 | 7.199 | 5,284 | -0.01(-0.13%) |
May 08, 2020 | 7.163 | 7.244 | 7.163 | 7.208 | 1,654 | +0.17(+2.45%) |
May 07, 2020 | 7.081 | 7.095 | 7.020 | 7.036 | 3,057 | +0.11(+1.57%) |
May 06, 2020 | 7.009 | 7.009 | 6.918 | 6.927 | 1,934 | +0.10(+1.46%) |
May 05, 2020 | 6.818 | 6.920 | 6.818 | 6.827 | 4,231 | +0.05(+0.80%) |
May 04, 2020 | 6.782 | 6.805 | 6.746 | 6.773 | 2,596 | -0.04(-0.53%) |
May 01, 2020 | 6.872 | 6.872 | 6.809 | 6.809 | 2,646 | -0.25(-3.59%) |
Apr 30, 2020 | 7.163 | 7.187 | 7.063 | 7.063 | 10,652 | -0.07(-1.02%) |
Apr 29, 2020 | 7.118 | 7.217 | 7.118 | 7.136 | 7,371 | +0.20(+2.95%) |
Apr 28, 2020 | 7.009 | 7.027 | 6.909 | 6.931 | 14,398 | +0.02(+0.32%) |
Apr 27, 2020 | 6.837 | 6.936 | 6.837 | 6.909 | 3,092 | +0.16(+2.42%) |
Apr 24, 2020 | 6.683 | 6.746 | 6.683 | 6.746 | 882 | +0.07(+1.03%) |
Apr 23, 2020 | 6.673 | 6.754 | 6.673 | 6.677 | 1,686 | +0.05(+0.75%) |
Apr 22, 2020 | 6.628 | 6.628 | 6.583 | 6.628 | 4,257 | +0.14(+2.10%) |
Apr 21, 2020 | 6.501 | 6.592 | 6.456 | 6.492 | 34,392 | -0.27(-4.02%) |
Apr 20, 2020 | 6.837 | 6.880 | 6.764 | 6.764 | 5,338 | -0.11(-1.54%) |
Apr 17, 2020 | 6.891 | 6.891 | 6.801 | 6.870 | 661 | +0.21(+3.16%) |
Apr 16, 2020 | 6.682 | 6.691 | 6.628 | 6.660 | 2,629 | -0.10(-1.41%) |
Apr 15, 2020 | 6.710 | 6.798 | 6.710 | 6.755 | 6,138 | -0.24(-3.50%) |
Apr 14, 2020 | 6.945 | 7.045 | 6.945 | 7.000 | 32,402 | +0.25(+3.69%) |
Apr 13, 2020 | 6.846 | 6.846 | 6.728 | 6.751 | 3,647 | -0.10(-1.45%) |
Apr 09, 2020 | 6.814 | 6.850 | 6.814 | 6.850 | 1,213 | +0.16(+2.36%) |
Apr 08, 2020 | 6.628 | 6.692 | 6.546 | 6.692 | 2,280 | +0.20(+3.08%) |
Apr 07, 2020 | 6.610 | 6.682 | 6.492 | 6.492 | 26,680 | +0.07(+1.13%) |
Apr 06, 2020 | 6.347 | 6.447 | 6.347 | 6.419 | 2,070 | +0.35(+5.71%) |
Apr 03, 2020 | 6.102 | 6.102 | 6.011 | 6.073 | 4,632 | -0.10(-1.63%) |
Apr 02, 2020 | 6.039 | 6.229 | 6.039 | 6.173 | 2,934 | +0.27(+4.58%) |
Apr 01, 2020 | 6.020 | 6.075 | 5.903 | 5.903 | 3,613 | -0.15(-2.54%) |
Mar 31, 2020 | 6.066 | 6.129 | 6.011 | 6.057 | 16,943 | +0.05(+0.75%) |
Mar 30, 2020 | 6.030 | 6.030 | 5.903 | 6.011 | 4,665 | +0.06(+1.07%) |
Mar 27, 2020 | 6.120 | 6.120 | 5.857 | 5.948 | 12,021 | -0.41(-6.42%) |
Mar 26, 2020 | 6.229 | 6.365 | 6.220 | 6.356 | 5,311 | +0.19(+3.09%) |
Mar 25, 2020 | 6.039 | 6.283 | 5.903 | 6.166 | 15,533 | +0.18(+3.03%) |
Mar 24, 2020 | 5.812 | 5.984 | 5.785 | 5.984 | 8,313 | +0.56(+10.37%) |
Mar 23, 2020 | 5.467 | 5.467 | 5.359 | 5.422 | 4,071 | -0.14(-2.45%) |
Mar 20, 2020 | 5.966 | 5.966 | 5.554 | 5.558 | 8,161 | -0.31(-5.23%) |
Mar 19, 2020 | 5.703 | 5.916 | 5.703 | 5.865 | 9,478 | -0.00(-0.02%) |
Mar 18, 2020 | 5.894 | 6.008 | 5.685 | 5.866 | 60,037 | -0.57(-8.81%) |
Mar 17, 2020 | 6.193 | 6.480 | 6.193 | 6.433 | 3,562 | +0.27(+4.30%) |
Mar 16, 2020 | 5.939 | 6.256 | 5.894 | 6.168 | 8,007 | -0.66(-9.66%) |
Mar 13, 2020 | 7.643 | 7.643 | 6.602 | 6.827 | 12,131 | +0.29(+4.44%) |
Mar 12, 2020 | 6.738 | 7.072 | 6.347 | 6.537 | 15,247 | -0.95(-12.69%) |
Mar 11, 2020 | 7.707 | 7.714 | 7.459 | 7.488 | 9,136 | -0.58(-7.19%) |
Mar 10, 2020 | 8.029 | 8.106 | 7.929 | 8.068 | 20,954 | +0.07(+0.89%) |
Mar 09, 2020 | 8.677 | 8.677 | 7.541 | 7.997 | 5,076 | -0.47(-5.51%) |
Mar 06, 2020 | 8.432 | 8.465 | 8.405 | 8.464 | 6,838 | -0.11(-1.28%) |
Mar 05, 2020 | 8.614 | 8.731 | 8.573 | 8.573 | 16,733 | -0.31(-3.54%) |
Mar 04, 2020 | 8.786 | 8.888 | 8.786 | 8.888 | 1,032 | +0.20(+2.29%) |
Mar 03, 2020 | 8.822 | 8.836 | 8.643 | 8.689 | 4,502 | -0.06(-0.73%) |
Mar 02, 2020 | 8.623 | 8.753 | 8.505 | 8.753 | 3,582 | +0.20(+2.37%) |
Feb 28, 2020 | 8.423 | 8.550 | 8.370 | 8.550 | 7,940 | -0.26(-2.98%) |
Feb 27, 2020 | 9.058 | 9.058 | 8.731 | 8.813 | 41,797 | -0.44(-4.71%) |
Feb 26, 2020 | 9.212 | 9.312 | 9.212 | 9.248 | 10,891 | -0.08(-0.87%) |
Feb 25, 2020 | 9.529 | 9.529 | 9.330 | 9.330 | 9,430 | +0.02(+0.19%) |
Feb 24, 2020 | 9.303 | 9.375 | 9.285 | 9.312 | 18,811 | -0.59(-5.96%) |
Feb 21, 2020 | 9.992 | 9.992 | 9.883 | 9.902 | 31,763 | -0.20(-1.97%) |
Feb 20, 2020 | 9.992 | 10.21 | 9.992 | 10.10 | 66,247 | -0.04(-0.36%) |
Feb 19, 2020 | 10.13 | 10.17 | 10.11 | 10.14 | 10,030 | -0.11(-1.06%) |
Feb 18, 2020 | 10.31 | 10.32 | 10.25 | 10.25 | 9,572 | -0.10(-0.92%) |
Feb 14, 2020 | 10.42 | 10.42 | 10.29 | 10.34 | 8,271 | -0.00(-0.04%) |
Feb 13, 2020 | 10.38 | 10.38 | 10.24 | 10.35 | 13,638 | -0.15(-1.43%) |
Feb 12, 2020 | 10.33 | 10.50 | 10.33 | 10.50 | 57,742 | +0.57(+5.71%) |
Feb 11, 2020 | 9.874 | 9.983 | 9.874 | 9.928 | 3,849 | +0.13(+1.29%) |
Feb 10, 2020 | 9.665 | 9.816 | 9.647 | 9.802 | 21,795 | +0.20(+2.07%) |
Feb 07, 2020 | 9.726 | 9.726 | 9.602 | 9.602 | 2,867 | -0.32(-3.26%) |
Feb 06, 2020 | 9.983 | 9.983 | 9.839 | 9.926 | 14,278 | -0.06(-0.57%) |
Feb 05, 2020 | 10.13 | 10.13 | 9.965 | 9.983 | 144,779 | +0.12(+1.19%) |
Feb 04, 2020 | 9.647 | 9.928 | 9.647 | 9.865 | 132,384 | +0.51(+5.43%) |
Feb 03, 2020 | 9.357 | 9.384 | 9.339 | 9.357 | 6,835 | -0.09(-0.96%) |
Jan 31, 2020 | 9.525 | 9.525 | 9.430 | 9.448 | 7,499 | -0.12(-1.23%) |
Jan 30, 2020 | 9.602 | 9.602 | 9.520 | 9.566 | 9,397 | -0.24(-2.50%) |
Jan 29, 2020 | 9.956 | 9.956 | 9.810 | 9.810 | 4,977 | -0.06(-0.64%) |
Jan 28, 2020 | 9.765 | 9.910 | 9.765 | 9.874 | 8,343 | -0.03(-0.27%) |
Jan 27, 2020 | 9.883 | 9.919 | 9.874 | 9.901 | 14,466 | -0.25(-2.46%) |
Jan 24, 2020 | 10.29 | 10.29 | 10.15 | 10.15 | 8,161 | -0.14(-1.37%) |
Jan 23, 2020 | 10.31 | 10.31 | 10.22 | 10.29 | 9,755 | -0.17(-1.65%) |
Jan 22, 2020 | 10.45 | 10.51 | 10.45 | 10.46 | 9,659 | +0.07(+0.70%) |
Jan 21, 2020 | 10.47 | 10.48 | 10.39 | 10.39 | 15,816 | -0.26(-2.47%) |
Jan 17, 2020 | 10.64 | 10.67 | 10.64 | 10.65 | 15,220 | +0.04(+0.34%) |
Jan 16, 2020 | 10.66 | 10.68 | 10.61 | 10.62 | 8,517 | -0.01(-0.09%) |
Jan 15, 2020 | 10.70 | 10.70 | 10.62 | 10.63 | 18,176 | -0.21(-1.92%) |
Jan 14, 2020 | 10.76 | 10.88 | 10.75 | 10.84 | 24,553 | +0.28(+2.65%) |
Jan 13, 2020 | 10.40 | 10.55 | 10.40 | 10.55 | 7,887 | +0.31(+3.02%) |
Jan 10, 2020 | 10.25 | 10.30 | 10.25 | 10.25 | 4,852 | +0.03(+0.27%) |
Jan 09, 2020 | 10.23 | 10.25 | 10.19 | 10.22 | 22,884 | +0.06(+0.63%) |
Jan 08, 2020 | 10.16 | 10.21 | 10.13 | 10.15 | 4,380 | -0.06(-0.58%) |
Jan 07, 2020 | 10.16 | 10.22 | 10.16 | 10.21 | 6,434 | +0.05(+0.49%) |
Jan 06, 2020 | 10.10 | 10.17 | 10.07 | 10.16 | 7,496 | +0.01(+0.09%) |
Jan 03, 2020 | 10.15 | 10.16 | 10.13 | 10.15 | 5,514 | +0.00(+0.00%) |
Jan 02, 2020 | 10.10 | 10.19 | 10.10 | 10.15 | 12,158 | +0.21(+2.10%) |
Dec 31, 2019 | 9.956 | 9.956 | 9.928 | 9.946 | 12,352 | +0.07(+0.73%) |
Dec 30, 2019 | 9.910 | 9.937 | 9.874 | 9.874 | 13,917 | +0.12(+1.19%) |
Dec 27, 2019 | 9.772 | 9.789 | 9.758 | 9.758 | 3,075 | +0.03(+0.31%) |
Dec 26, 2019 | 9.745 | 9.745 | 9.701 | 9.728 | 6,723 | +0.05(+0.55%) |
Dec 24, 2019 | 9.675 | 9.711 | 9.657 | 9.675 | 8,201 | +0.09(+0.92%) |
Dec 23, 2019 | 9.657 | 9.661 | 9.569 | 9.587 | 5,988 | -0.04(-0.40%) |
Dec 20, 2019 | 9.657 | 9.666 | 9.625 | 9.625 | 2,392 | -0.02(-0.18%) |
Dec 19, 2019 | 9.627 | 9.648 | 9.627 | 9.643 | 1,641 | +0.05(+0.53%) |
Dec 18, 2019 | 9.631 | 9.631 | 9.588 | 9.591 | 648 | -0.09(-0.95%) |
Dec 17, 2019 | 9.648 | 9.690 | 9.648 | 9.683 | 1,790 | +0.13(+1.36%) |
Dec 16, 2019 | 9.666 | 9.666 | 9.554 | 9.554 | 1,505 | +0.05(+0.53%) |
Dec 13, 2019 | 9.508 | 9.525 | 9.499 | 9.503 | 3,189 | +0.08(+0.84%) |
Dec 12, 2019 | 9.420 | 9.424 | 9.355 | 9.424 | 2,546 | +0.17(+1.85%) |
Dec 11, 2019 | 9.201 | 9.253 | 9.201 | 9.253 | 890 | +0.04(+0.48%) |
Dec 10, 2019 | 9.169 | 9.209 | 9.169 | 9.209 | 1,125 | +0.04(+0.46%) |
Dec 09, 2019 | 9.174 | 9.174 | 9.157 | 9.167 | 364 | -0.01(-0.10%) |
Dec 06, 2019 | 9.122 | 9.181 | 9.122 | 9.176 | 1,480 | +0.12(+1.28%) |
Dec 05, 2019 | 9.076 | 9.076 | 9.060 | 9.060 | 945 | -0.01(-0.10%) |
Dec 04, 2019 | 9.082 | 9.082 | 9.069 | 9.069 | 510 | +0.12(+1.32%) |
Dec 03, 2019 | 8.999 | 8.999 | 8.949 | 8.950 | 2,714 | -0.13(-1.39%) |
Dec 02, 2019 | 9.122 | 9.124 | 9.056 | 9.076 | 3,757 | -0.06(-0.69%) |
Nov 29, 2019 | 9.139 | 9.157 | 9.139 | 9.139 | 11,732 | -0.13(-1.42%) |
Nov 27, 2019 | 9.274 | 9.274 | 9.271 | 9.271 | 683 | +0.08(+0.86%) |
Nov 26, 2019 | 9.218 | 9.218 | 9.183 | 9.192 | 1,801 | +0.01(+0.07%) |
Nov 25, 2019 | 9.060 | 9.204 | 9.060 | 9.185 | 4,731 | +0.12(+1.33%) |
Nov 22, 2019 | 9.086 | 9.086 | 9.043 | 9.064 | 2,392 | +0.02(+0.24%) |
Nov 21, 2019 | 9.086 | 9.104 | 9.043 | 9.043 | 961 | -0.08(-0.87%) |
Nov 20, 2019 | 9.126 | 9.126 | 9.122 | 9.122 | 1,370 | -0.05(-0.53%) |
Nov 19, 2019 | 9.262 | 9.262 | 9.157 | 9.170 | 2,438 | +0.03(+0.29%) |
Nov 18, 2019 | 9.244 | 9.244 | 9.144 | 9.144 | 1,289 | -0.12(-1.28%) |
Nov 15, 2019 | 9.227 | 9.304 | 9.227 | 9.262 | 1,822 | +0.09(+0.95%) |
Nov 14, 2019 | 9.195 | 9.195 | 9.139 | 9.175 | 2,819 | -0.06(-0.65%) |
Nov 13, 2019 | 9.244 | 9.341 | 9.236 | 9.236 | 2,499 | -0.14(-1.50%) |
Nov 12, 2019 | 9.482 | 9.482 | 9.376 | 9.376 | 1,869 | -0.20(-2.11%) |
Nov 11, 2019 | 9.499 | 9.578 | 9.499 | 9.578 | 4,171 | -0.15(-1.53%) |
Nov 08, 2019 | 9.745 | 9.754 | 9.715 | 9.727 | 1,025 | -0.07(-0.73%) |
Nov 07, 2019 | 9.849 | 9.868 | 9.799 | 9.799 | 4,507 | -0.03(-0.30%) |
Nov 06, 2019 | 9.869 | 9.874 | 9.828 | 9.828 | 2,111 | -0.02(-0.23%) |
Nov 05, 2019 | 9.850 | 9.859 | 9.850 | 9.851 | 2,419 | +0.06(+0.59%) |
Nov 04, 2019 | 9.727 | 9.814 | 9.727 | 9.793 | 7,805 | +0.31(+3.29%) |
Nov 01, 2019 | 9.429 | 9.482 | 9.429 | 9.482 | 569 | +0.18(+1.98%) |
Oct 31, 2019 | 9.277 | 9.297 | 9.277 | 9.297 | 363 | -0.14(-1.44%) |
Oct 30, 2019 | 9.394 | 9.433 | 9.394 | 9.433 | 1,823 | -0.00(-0.05%) |
Oct 29, 2019 | 9.430 | 9.446 | 9.430 | 9.438 | 1,779 | +0.00(+0.00%) |
Oct 28, 2019 | 9.420 | 9.455 | 9.420 | 9.438 | 1,615 | +0.13(+1.42%) |
Oct 25, 2019 | 9.297 | 9.323 | 9.288 | 9.306 | 1,139 | -0.02(-0.19%) |
Oct 24, 2019 | 9.315 | 9.323 | 9.306 | 9.323 | 11,329 | +0.05(+0.52%) |
Oct 23, 2019 | 9.239 | 9.297 | 9.231 | 9.275 | 2,476 | +0.04(+0.43%) |
Oct 22, 2019 | 9.234 | 9.245 | 9.221 | 9.236 | 2,607 | +0.03(+0.29%) |
Oct 21, 2019 | 9.209 | 9.209 | 9.209 | 9.209 | 70 | +0.05(+0.53%) |
Oct 18, 2019 | 9.161 | 9.161 | 9.161 | 9.161 | 113 | -0.03(-0.29%) |
Oct 17, 2019 | 9.188 | 9.188 | 9.188 | 9.188 | 282 | -0.01(-0.14%) |
Oct 16, 2019 | 9.174 | 9.201 | 9.174 | 9.201 | 423 | -0.06(-0.60%) |
Oct 15, 2019 | 9.297 | 9.297 | 9.245 | 9.256 | 2,067 | -0.11(-1.14%) |
Oct 14, 2019 | 9.394 | 9.394 | 9.363 | 9.363 | 1,890 | -0.06(-0.60%) |
Oct 11, 2019 | 9.315 | 9.451 | 9.315 | 9.420 | 911 | +0.17(+1.84%) |
Oct 10, 2019 | 9.095 | 9.262 | 9.095 | 9.250 | 1,938 | +0.12(+1.33%) |
Oct 09, 2019 | 9.110 | 9.135 | 9.105 | 9.128 | 1,014 | +0.06(+0.67%) |
Oct 08, 2019 | 9.113 | 9.113 | 9.066 | 9.067 | 261 | -0.09(-0.97%) |
Oct 07, 2019 | 9.156 | 9.156 | 9.156 | 9.156 | 112 | +0.01(+0.13%) |
Oct 04, 2019 | 9.165 | 9.165 | 9.139 | 9.144 | 1,594 | +0.03(+0.31%) |
Oct 03, 2019 | 9.095 | 9.115 | 9.095 | 9.115 | 693 | +0.08(+0.85%) |
Oct 02, 2019 | 9.095 | 9.095 | 9.029 | 9.038 | 1,543 | -0.18(-1.95%) |
Oct 01, 2019 | 9.306 | 9.306 | 9.194 | 9.218 | 554 | -0.17(-1.81%) |
Sep 30, 2019 | 9.385 | 9.407 | 9.385 | 9.388 | 322 | -0.03(-0.35%) |
Sep 27, 2019 | 9.420 | 9.421 | 9.394 | 9.421 | 1,594 | -0.05(-0.55%) |
Sep 26, 2019 | 9.613 | 9.613 | 9.473 | 9.473 | 1,046 | -0.12(-1.22%) |
Sep 25, 2019 | 9.535 | 9.590 | 9.517 | 9.590 | 448 | +0.03(+0.26%) |
Sep 24, 2019 | 9.670 | 9.670 | 9.565 | 9.565 | 754 | -0.11(-1.09%) |
Sep 23, 2019 | 9.648 | 9.710 | 9.648 | 9.670 | 2,206 | -0.07(-0.68%) |
Sep 20, 2019 | 9.762 | 9.802 | 9.736 | 9.736 | 3,986 | -0.01(-0.15%) |
Sep 19, 2019 | 9.750 | 9.750 | 9.750 | 9.750 | 66 | -0.01(-0.08%) |
Sep 18, 2019 | 9.796 | 9.796 | 9.676 | 9.758 | 1,447 | -0.06(-0.58%) |
Sep 17, 2019 | 9.780 | 9.824 | 9.780 | 9.815 | 3,629 | -0.14(-1.42%) |
Sep 16, 2019 | 9.994 | 9.994 | 9.957 | 9.957 | 1,555 | -0.05(-0.52%) |
Sep 13, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 113 | +0.13(+1.29%) |
Sep 12, 2019 | 9.824 | 9.881 | 9.824 | 9.881 | 1,260 | +0.10(+1.01%) |
Sep 11, 2019 | 9.747 | 9.798 | 9.747 | 9.782 | 2,990 | +0.13(+1.34%) |
Sep 10, 2019 | 9.561 | 9.653 | 9.561 | 9.653 | 698 | +0.11(+1.18%) |
Sep 09, 2019 | 9.508 | 9.540 | 9.508 | 9.540 | 555 | +0.16(+1.70%) |
Sep 06, 2019 | 9.362 | 9.429 | 9.360 | 9.380 | 5,695 | +0.00(+0.05%) |
Sep 05, 2019 | 9.376 | 9.392 | 9.341 | 9.376 | 4,314 | +0.09(+0.95%) |
Sep 04, 2019 | 9.218 | 9.288 | 9.218 | 9.288 | 3,256 | +0.13(+1.44%) |
Sep 03, 2019 | 9.157 | 9.174 | 9.122 | 9.157 | 4,085 | +0.19(+2.14%) |
Aug 30, 2019 | 8.985 | 8.985 | 8.955 | 8.965 | 455 | +0.10(+1.10%) |
Aug 29, 2019 | 8.876 | 8.911 | 8.867 | 8.867 | 431 | +0.06(+0.65%) |
Aug 28, 2019 | 8.802 | 8.832 | 8.802 | 8.810 | 230 | +0.08(+0.96%) |
Aug 27, 2019 | 8.768 | 8.768 | 8.726 | 8.726 | 6,698 | -0.02(-0.20%) |
Aug 26, 2019 | 8.741 | 8.744 | 8.741 | 8.744 | 762 | +0.00(+0.05%) |
Aug 23, 2019 | 8.858 | 8.858 | 8.736 | 8.740 | 1,936 | -0.29(-3.26%) |
Aug 22, 2019 | 9.139 | 9.139 | 8.994 | 9.034 | 15,793 | -0.13(-1.38%) |
Aug 21, 2019 | 9.170 | 9.170 | 9.157 | 9.160 | 889 | +0.01(+0.06%) |
Aug 20, 2019 | 9.157 | 9.157 | 9.154 | 9.154 | 309 | -0.03(-0.31%) |
Aug 19, 2019 | 9.208 | 9.208 | 9.183 | 9.183 | 120 | +0.05(+0.53%) |
Aug 16, 2019 | 9.113 | 9.135 | 9.113 | 9.135 | 8,656 | +0.10(+1.12%) |
Aug 15, 2019 | 9.069 | 9.069 | 9.023 | 9.034 | 1,460 | -0.08(-0.93%) |
Aug 14, 2019 | 9.218 | 9.224 | 9.104 | 9.119 | 5,215 | -0.28(-2.93%) |
Aug 13, 2019 | 9.280 | 9.446 | 9.280 | 9.394 | 2,066 | +0.09(+0.94%) |
Aug 12, 2019 | 9.367 | 9.367 | 9.306 | 9.306 | 4,785 | -0.21(-2.19%) |
Aug 09, 2019 | 9.525 | 9.561 | 9.514 | 9.514 | 1,025 | +0.01(+0.06%) |
Aug 08, 2019 | 9.376 | 9.534 | 9.376 | 9.508 | 3,176 | +0.31(+3.41%) |
Aug 07, 2019 | 9.034 | 9.194 | 9.034 | 9.194 | 5,177 | +0.19(+2.07%) |
Aug 06, 2019 | 8.990 | 9.007 | 8.917 | 9.007 | 1,871 | +0.11(+1.28%) |
Aug 05, 2019 | 9.130 | 9.130 | 8.832 | 8.893 | 31,633 | -0.41(-4.43%) |
Aug 02, 2019 | 9.306 | 9.314 | 9.306 | 9.306 | 5,809 | -0.15(-1.62%) |
Aug 01, 2019 | 9.622 | 9.666 | 9.459 | 9.459 | 2,638 | -0.24(-2.46%) |
Jul 31, 2019 | 9.789 | 9.807 | 9.698 | 9.698 | 1,469 | -0.10(-0.98%) |
Jul 30, 2019 | 9.806 | 9.806 | 9.737 | 9.793 | 3,647 | -0.10(-1.02%) |
Jul 29, 2019 | 9.894 | 9.894 | 9.894 | 9.894 | 304 | -0.02(-0.18%) |
Jul 26, 2019 | 9.956 | 9.956 | 9.912 | 9.912 | 1,252 | -0.02(-0.20%) |
Jul 25, 2019 | 10.08 | 10.08 | 9.903 | 9.932 | 338 | -0.23(-2.22%) |
Jul 24, 2019 | 10.19 | 10.19 | 10.16 | 10.16 | 2,878 | -0.03(-0.26%) |
Jul 23, 2019 | 10.14 | 10.21 | 10.14 | 10.18 | 1,707 | +0.09(+0.87%) |
Jul 22, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 1,271 | -0.03(-0.26%) |
Jul 19, 2019 | 10.10 | 10.14 | 10.09 | 10.12 | 6,037 | +0.08(+0.78%) |
Jul 18, 2019 | 9.999 | 10.04 | 9.982 | 10.04 | 4,737 | +0.08(+0.80%) |
Jul 17, 2019 | 9.973 | 9.973 | 9.964 | 9.964 | 1,472 | -0.04(-0.43%) |
Jul 16, 2019 | 10.03 | 10.03 | 9.991 | 10.01 | 4,514 | +0.03(+0.25%) |
Jul 15, 2019 | 10.03 | 10.03 | 9.969 | 9.982 | 1,364 | +0.14(+1.38%) |
Jul 12, 2019 | 9.833 | 9.846 | 9.833 | 9.846 | 341 | -0.02(-0.22%) |
Jul 11, 2019 | 9.833 | 9.867 | 9.833 | 9.867 | 426 | +0.03(+0.31%) |
Jul 10, 2019 | 9.815 | 9.877 | 9.806 | 9.837 | 3,241 | +0.07(+0.76%) |
Jul 09, 2019 | 9.738 | 9.762 | 9.727 | 9.762 | 2,798 | -0.04(-0.45%) |
Jul 08, 2019 | 9.841 | 9.841 | 9.806 | 9.806 | 1,102 | -0.07(-0.74%) |
Jul 05, 2019 | 9.868 | 9.907 | 9.848 | 9.880 | 3,189 | -0.12(-1.20%) |
Jul 03, 2019 | 9.991 | 9.999 | 9.991 | 9.999 | 797 | -0.05(-0.49%) |
Jul 02, 2019 | 10.04 | 10.05 | 10.04 | 10.05 | 1,469 | +0.00(+0.05%) |
Jul 01, 2019 | 10.06 | 10.06 | 10.04 | 10.04 | 1,945 | +0.09(+0.92%) |
Jun 28, 2019 | 9.964 | 9.964 | 9.938 | 9.952 | 1,139 | +0.03(+0.32%) |
Jun 27, 2019 | 9.982 | 9.982 | 9.920 | 9.920 | 2,209 | +0.00(+0.01%) |
Jun 26, 2019 | 9.912 | 9.920 | 9.903 | 9.920 | 705 | +0.04(+0.44%) |
Jun 25, 2019 | 9.916 | 9.916 | 9.877 | 9.877 | 1,380 | -0.02(-0.18%) |
Jun 24, 2019 | 9.929 | 9.929 | 9.894 | 9.894 | 1,077 | +0.02(+0.16%) |
Jun 21, 2019 | 9.852 | 9.897 | 9.852 | 9.878 | 2,050 | +0.08(+0.82%) |
Jun 20, 2019 | 9.806 | 9.828 | 9.798 | 9.798 | 878 | +0.13(+1.32%) |
Jun 19, 2019 | 9.625 | 9.670 | 9.625 | 9.670 | 758 | +0.02(+0.17%) |
Jun 18, 2019 | 9.569 | 9.675 | 9.569 | 9.654 | 3,766 | +0.11(+1.16%) |
Jun 17, 2019 | 9.552 | 9.569 | 9.543 | 9.543 | 5,678 | -0.11(-1.11%) |
Jun 14, 2019 | 9.719 | 9.719 | 9.650 | 9.650 | 683 | -0.10(-1.00%) |
Jun 13, 2019 | 9.736 | 9.764 | 9.736 | 9.748 | 1,175 | -0.01(-0.11%) |
Jun 12, 2019 | 9.756 | 9.759 | 9.756 | 9.759 | 380 | -0.05(-0.49%) |
Jun 11, 2019 | 9.795 | 9.808 | 9.795 | 9.808 | 706 | +0.14(+1.42%) |
Jun 10, 2019 | 9.657 | 9.678 | 9.640 | 9.670 | 1,881 | +0.07(+0.73%) |
Jun 07, 2019 | 9.569 | 9.632 | 9.569 | 9.600 | 2,392 | +0.08(+0.83%) |
Jun 06, 2019 | 9.511 | 9.538 | 9.511 | 9.521 | 822 | -0.04(-0.37%) |
Jun 05, 2019 | 9.587 | 9.587 | 9.517 | 9.556 | 3,894 | -0.14(-1.46%) |
Jun 04, 2019 | 9.657 | 9.698 | 9.657 | 9.698 | 972 | +0.14(+1.49%) |