Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.119 | 8.212 | 7.964 | 8.039 | 66,309,908 | -0.09(-1.15%) |
May 28, 2020 | 8.337 | 8.374 | 8.119 | 8.132 | 15,352,651 | -0.17(-2.09%) |
May 27, 2020 | 8.380 | 8.386 | 8.084 | 8.306 | 16,772,774 | +0.04(+0.52%) |
May 26, 2020 | 8.293 | 8.367 | 8.207 | 8.263 | 15,898,943 | +0.15(+1.90%) |
May 22, 2020 | 8.102 | 8.121 | 7.933 | 8.109 | 12,951,344 | +0.07(+0.92%) |
May 21, 2020 | 8.152 | 8.152 | 7.942 | 8.035 | 14,778,910 | -0.12(-1.51%) |
May 20, 2020 | 8.121 | 8.189 | 7.985 | 8.158 | 19,726,626 | +0.16(+2.00%) |
May 19, 2020 | 7.930 | 8.115 | 7.869 | 7.998 | 12,272,932 | +0.06(+0.70%) |
May 18, 2020 | 7.918 | 7.992 | 7.708 | 7.942 | 18,594,062 | +0.28(+3.70%) |
May 15, 2020 | 7.579 | 7.801 | 7.493 | 7.659 | 15,267,124 | +0.02(+0.24%) |
May 14, 2020 | 7.080 | 7.653 | 7.025 | 7.641 | 14,062,547 | +0.42(+5.80%) |
May 13, 2020 | 7.388 | 7.438 | 7.099 | 7.222 | 21,627,474 | -0.18(-2.49%) |
May 12, 2020 | 7.628 | 7.635 | 7.401 | 7.407 | 11,781,252 | -0.17(-2.27%) |
May 11, 2020 | 7.758 | 7.801 | 7.573 | 7.579 | 10,556,405 | -0.24(-3.11%) |
May 08, 2020 | 7.850 | 7.893 | 7.764 | 7.822 | 11,409,982 | +0.08(+1.07%) |
May 07, 2020 | 7.782 | 7.838 | 7.604 | 7.739 | 17,144,390 | +0.06(+0.72%) |
May 06, 2020 | 7.893 | 7.992 | 7.678 | 7.684 | 13,374,587 | -0.18(-2.35%) |
May 05, 2020 | 7.776 | 7.961 | 7.752 | 7.869 | 15,935,798 | +0.23(+2.98%) |
May 04, 2020 | 7.511 | 7.690 | 7.407 | 7.641 | 14,758,518 | +0.09(+1.14%) |
May 01, 2020 | 7.518 | 7.665 | 7.481 | 7.554 | 15,854,921 | -0.09(-1.21%) |
Apr 30, 2020 | 7.973 | 8.183 | 7.604 | 7.647 | 26,736,170 | -0.20(-2.51%) |
Apr 29, 2020 | 8.022 | 8.041 | 7.727 | 7.844 | 18,607,096 | +0.10(+1.35%) |
Apr 28, 2020 | 7.770 | 7.989 | 7.568 | 7.739 | 25,526,578 | +0.23(+3.09%) |
Apr 27, 2020 | 7.428 | 7.599 | 7.251 | 7.507 | 15,047,956 | +0.11(+1.48%) |
Apr 24, 2020 | 7.532 | 7.587 | 7.294 | 7.398 | 17,534,814 | -0.14(-1.86%) |
Apr 23, 2020 | 7.526 | 7.660 | 7.392 | 7.538 | 11,841,644 | +0.10(+1.39%) |
Apr 22, 2020 | 7.660 | 7.684 | 7.361 | 7.434 | 12,512,379 | -0.10(-1.34%) |
Apr 21, 2020 | 7.135 | 7.623 | 7.081 | 7.535 | 18,645,968 | +0.23(+3.13%) |
Apr 20, 2020 | 7.264 | 7.526 | 7.209 | 7.306 | 17,372,898 | -0.17(-2.32%) |
Apr 17, 2020 | 7.410 | 7.501 | 7.160 | 7.480 | 21,716,712 | +0.38(+5.28%) |
Apr 16, 2020 | 7.074 | 7.361 | 6.904 | 7.105 | 18,377,738 | +0.09(+1.30%) |
Apr 15, 2020 | 6.946 | 7.135 | 6.800 | 7.013 | 18,707,024 | -0.20(-2.71%) |
Apr 14, 2020 | 7.538 | 7.605 | 7.081 | 7.209 | 19,049,146 | -0.26(-3.43%) |
Apr 13, 2020 | 7.465 | 7.642 | 7.233 | 7.465 | 17,086,532 | +0.02(+0.25%) |
Apr 09, 2020 | 7.440 | 7.776 | 7.099 | 7.446 | 41,744,036 | +0.57(+8.34%) |
Apr 08, 2020 | 6.794 | 7.111 | 6.587 | 6.873 | 31,963,418 | +0.46(+7.23%) |
Apr 07, 2020 | 6.824 | 6.965 | 6.391 | 6.410 | 27,814,358 | +0.08(+1.25%) |
Apr 06, 2020 | 6.379 | 6.404 | 5.983 | 6.330 | 24,344,968 | +0.53(+9.15%) |
Apr 03, 2020 | 5.934 | 6.050 | 5.379 | 5.800 | 30,765,902 | -0.18(-2.96%) |
Apr 02, 2020 | 5.855 | 6.178 | 5.800 | 5.977 | 20,704,146 | +0.19(+3.27%) |
Apr 01, 2020 | 6.154 | 6.269 | 5.721 | 5.788 | 25,557,454 | -0.66(-10.30%) |
Mar 31, 2020 | 7.044 | 7.105 | 6.166 | 6.452 | 33,355,952 | -0.67(-9.42%) |
Mar 30, 2020 | 7.837 | 7.843 | 7.068 | 7.123 | 28,492,104 | -0.80(-10.08%) |
Mar 27, 2020 | 7.778 | 8.189 | 7.621 | 7.922 | 22,904,282 | -0.18(-2.23%) |
Mar 26, 2020 | 7.892 | 8.699 | 7.657 | 8.103 | 30,738,726 | +0.57(+7.60%) |
Mar 25, 2020 | 7.000 | 8.332 | 6.892 | 7.531 | 38,078,792 | +0.84(+12.51%) |
Mar 24, 2020 | 6.609 | 7.422 | 6.302 | 6.693 | 40,269,868 | +0.40(+6.42%) |
Mar 23, 2020 | 5.934 | 6.512 | 5.512 | 6.290 | 42,021,132 | +0.37(+6.21%) |
Mar 20, 2020 | 5.753 | 6.374 | 5.723 | 5.922 | 33,409,782 | +0.27(+4.80%) |
Mar 19, 2020 | 5.723 | 6.115 | 4.892 | 5.651 | 27,592,086 | -0.21(-3.60%) |
Mar 18, 2020 | 6.741 | 6.838 | 3.765 | 5.862 | 55,919,964 | -1.25(-17.61%) |
Mar 17, 2020 | 7.302 | 7.404 | 6.747 | 7.115 | 41,413,356 | +0.00(+0.00%) |
Mar 16, 2020 | 6.868 | 8.091 | 6.663 | 7.115 | 43,481,984 | -0.12(-1.67%) |
Mar 13, 2020 | 7.784 | 7.934 | 6.627 | 7.235 | 28,658,986 | +0.27(+3.89%) |
Mar 12, 2020 | 7.597 | 7.621 | 6.802 | 6.964 | 32,027,012 | -1.80(-20.55%) |
Mar 11, 2020 | 9.091 | 9.133 | 8.609 | 8.766 | 32,127,062 | -0.52(-5.58%) |
Mar 10, 2020 | 9.730 | 9.796 | 9.103 | 9.284 | 22,711,794 | -0.11(-1.15%) |
Mar 09, 2020 | 9.657 | 9.778 | 9.296 | 9.392 | 21,557,978 | -0.91(-8.83%) |
Mar 06, 2020 | 10.38 | 10.46 | 10.03 | 10.30 | 32,305,286 | -0.36(-3.39%) |
Mar 05, 2020 | 10.86 | 10.89 | 10.63 | 10.66 | 15,276,355 | -0.33(-2.96%) |
Mar 04, 2020 | 10.98 | 11.19 | 10.83 | 10.99 | 20,572,422 | +0.22(+2.01%) |
Mar 03, 2020 | 10.92 | 11.24 | 10.65 | 10.77 | 17,702,078 | -0.16(-1.49%) |
Mar 02, 2020 | 10.42 | 10.93 | 10.35 | 10.93 | 26,895,038 | +0.67(+6.51%) |
Feb 28, 2020 | 10.22 | 10.36 | 9.922 | 10.27 | 32,002,022 | -0.32(-3.02%) |
Feb 27, 2020 | 10.92 | 10.93 | 10.50 | 10.59 | 28,461,968 | -0.43(-3.88%) |
Feb 26, 2020 | 11.05 | 11.27 | 10.97 | 11.01 | 17,018,714 | -0.04(-0.38%) |
Feb 25, 2020 | 11.38 | 11.44 | 11.02 | 11.05 | 21,771,360 | -0.35(-3.04%) |
Feb 24, 2020 | 11.31 | 11.44 | 11.20 | 11.40 | 15,393,784 | -0.10(-0.88%) |
Feb 21, 2020 | 11.69 | 11.74 | 11.50 | 11.50 | 14,348,838 | -0.21(-1.83%) |
Feb 20, 2020 | 11.61 | 11.72 | 11.60 | 11.72 | 9,333,593 | +0.11(+0.93%) |
Feb 19, 2020 | 11.67 | 11.72 | 11.60 | 11.61 | 11,725,469 | -0.06(-0.51%) |
Feb 18, 2020 | 11.55 | 11.67 | 11.51 | 11.67 | 12,679,092 | +0.12(+1.03%) |
Feb 14, 2020 | 11.44 | 11.56 | 11.43 | 11.55 | 6,300,033 | +0.13(+1.15%) |
Feb 13, 2020 | 11.37 | 11.42 | 11.35 | 11.42 | 8,290,481 | +0.08(+0.68%) |
Feb 12, 2020 | 11.32 | 11.44 | 11.31 | 11.34 | 9,169,146 | +0.01(+0.05%) |
Feb 11, 2020 | 11.38 | 11.40 | 11.29 | 11.34 | 9,294,852 | -0.03(-0.26%) |
Feb 10, 2020 | 11.56 | 11.56 | 11.32 | 11.37 | 11,608,657 | -0.10(-0.83%) |
Feb 07, 2020 | 11.48 | 11.51 | 11.41 | 11.46 | 10,009,559 | -0.02(-0.16%) |
Feb 06, 2020 | 11.45 | 11.57 | 11.45 | 11.48 | 12,548,622 | +0.01(+0.10%) |
Feb 05, 2020 | 11.25 | 11.49 | 11.23 | 11.47 | 14,276,745 | +0.24(+2.18%) |
Feb 04, 2020 | 11.17 | 11.27 | 11.12 | 11.22 | 17,003,740 | +0.10(+0.86%) |
Feb 03, 2020 | 11.09 | 11.19 | 11.08 | 11.13 | 11,186,196 | +0.02(+0.22%) |
Jan 31, 2020 | 11.04 | 11.15 | 11.03 | 11.10 | 12,590,689 | +0.07(+0.60%) |
Jan 30, 2020 | 11.16 | 11.19 | 11.01 | 11.04 | 16,402,566 | -0.06(-0.54%) |
Jan 29, 2020 | 10.92 | 11.11 | 10.91 | 11.10 | 14,379,352 | +0.20(+1.79%) |
Jan 28, 2020 | 10.85 | 10.94 | 10.84 | 10.90 | 7,916,205 | +0.08(+0.77%) |
Jan 27, 2020 | 10.84 | 10.85 | 10.79 | 10.82 | 8,378,807 | -0.05(-0.44%) |
Jan 24, 2020 | 10.91 | 10.94 | 10.81 | 10.87 | 6,917,851 | -0.05(-0.43%) |
Jan 23, 2020 | 10.88 | 10.92 | 10.85 | 10.91 | 6,369,104 | +0.04(+0.38%) |
Jan 22, 2020 | 10.93 | 10.97 | 10.87 | 10.87 | 7,377,352 | -0.07(-0.60%) |
Jan 21, 2020 | 10.83 | 10.95 | 10.82 | 10.94 | 10,916,093 | +0.13(+1.21%) |
Jan 17, 2020 | 10.80 | 10.82 | 10.72 | 10.81 | 9,192,896 | +0.02(+0.22%) |
Jan 16, 2020 | 10.81 | 10.84 | 10.75 | 10.78 | 5,934,230 | +0.03(+0.28%) |
Jan 15, 2020 | 10.73 | 10.82 | 10.72 | 10.75 | 9,097,111 | +0.04(+0.33%) |
Jan 14, 2020 | 10.69 | 10.73 | 10.68 | 10.72 | 6,016,801 | +0.04(+0.39%) |
Jan 13, 2020 | 10.65 | 10.69 | 10.64 | 10.68 | 7,139,225 | +0.04(+0.39%) |
Jan 10, 2020 | 10.68 | 10.71 | 10.63 | 10.63 | 6,026,816 | +0.01(+0.11%) |
Jan 09, 2020 | 10.59 | 10.71 | 10.56 | 10.62 | 10,733,334 | +0.04(+0.34%) |
Jan 08, 2020 | 10.56 | 10.68 | 10.55 | 10.59 | 9,643,128 | -0.03(-0.28%) |
Jan 07, 2020 | 10.53 | 10.62 | 10.47 | 10.62 | 12,440,518 | +0.12(+1.13%) |
Jan 06, 2020 | 10.51 | 10.52 | 10.47 | 10.50 | 8,564,728 | +0.00(+0.00%) |
Jan 03, 2020 | 10.51 | 10.53 | 10.47 | 10.50 | 4,780,110 | -0.03(-0.28%) |
Jan 02, 2020 | 10.49 | 10.53 | 10.44 | 10.53 | 5,208,088 | +0.06(+0.57%) |
Dec 31, 2019 | 10.48 | 10.52 | 10.45 | 10.47 | 5,302,132 | -0.02(-0.17%) |
Dec 30, 2019 | 10.62 | 10.62 | 10.48 | 10.49 | 5,792,419 | -0.09(-0.89%) |
Dec 27, 2019 | 10.58 | 10.62 | 10.57 | 10.58 | 6,412,883 | +0.01(+0.06%) |
Dec 26, 2019 | 10.48 | 10.59 | 10.48 | 10.58 | 4,831,373 | +0.09(+0.84%) |
Dec 24, 2019 | 10.42 | 10.49 | 10.39 | 10.49 | 3,071,572 | +0.09(+0.85%) |
Dec 23, 2019 | 10.41 | 10.45 | 10.38 | 10.40 | 8,189,227 | +0.01(+0.06%) |
Dec 20, 2019 | 10.41 | 10.47 | 10.37 | 10.39 | 13,677,921 | +0.01(+0.11%) |
Dec 19, 2019 | 10.36 | 10.48 | 10.33 | 10.38 | 11,050,219 | +0.01(+0.06%) |
Dec 18, 2019 | 10.38 | 10.38 | 10.32 | 10.38 | 6,429,678 | +0.04(+0.34%) |
Dec 17, 2019 | 10.25 | 10.39 | 10.24 | 10.34 | 9,952,947 | +0.13(+1.32%) |
Dec 16, 2019 | 10.29 | 10.31 | 10.20 | 10.21 | 7,223,607 | -0.07(-0.69%) |
Dec 13, 2019 | 10.21 | 10.28 | 10.21 | 10.28 | 5,773,384 | +0.04(+0.34%) |
Dec 12, 2019 | 10.18 | 10.26 | 10.18 | 10.24 | 5,761,875 | +0.06(+0.63%) |
Dec 11, 2019 | 10.14 | 10.22 | 10.12 | 10.18 | 7,286,588 | +0.02(+0.17%) |
Dec 10, 2019 | 10.18 | 10.20 | 10.12 | 10.16 | 5,818,960 | -0.01(-0.12%) |
Dec 09, 2019 | 10.18 | 10.21 | 10.14 | 10.17 | 4,523,723 | +0.01(+0.12%) |
Dec 06, 2019 | 10.13 | 10.18 | 10.11 | 10.16 | 5,524,434 | +0.06(+0.58%) |
Dec 05, 2019 | 10.12 | 10.12 | 10.07 | 10.10 | 5,488,389 | -0.01(-0.06%) |
Dec 04, 2019 | 10.15 | 10.16 | 10.11 | 10.11 | 6,809,543 | -0.05(-0.46%) |
Dec 03, 2019 | 10.13 | 10.18 | 10.10 | 10.15 | 7,814,801 | -0.04(-0.35%) |
Dec 02, 2019 | 10.16 | 10.26 | 10.14 | 10.19 | 9,200,626 | +0.02(+0.23%) |
Nov 29, 2019 | 10.12 | 10.18 | 10.12 | 10.16 | 3,569,642 | +0.01(+0.06%) |
Nov 27, 2019 | 10.16 | 10.18 | 10.11 | 10.16 | 7,525,404 | +0.01(+0.06%) |
Nov 26, 2019 | 10.11 | 10.15 | 10.07 | 10.15 | 10,465,880 | +0.04(+0.40%) |
Nov 25, 2019 | 10.13 | 10.13 | 10.04 | 10.11 | 7,275,211 | +0.04(+0.40%) |
Nov 22, 2019 | 10.05 | 10.08 | 10.02 | 10.07 | 6,138,735 | +0.05(+0.46%) |
Nov 21, 2019 | 10.09 | 10.09 | 10.00 | 10.02 | 7,214,589 | -0.04(-0.41%) |
Nov 20, 2019 | 10.05 | 10.09 | 10.02 | 10.07 | 8,238,053 | +0.01(+0.06%) |
Nov 19, 2019 | 10.14 | 10.16 | 10.05 | 10.06 | 8,030,582 | -0.07(-0.69%) |
Nov 18, 2019 | 10.09 | 10.19 | 10.07 | 10.13 | 7,046,027 | +0.04(+0.40%) |
Nov 15, 2019 | 10.06 | 10.11 | 10.02 | 10.09 | 3,866,976 | +0.05(+0.52%) |
Nov 14, 2019 | 10.10 | 10.12 | 10.01 | 10.04 | 6,373,645 | -0.08(-0.80%) |
Nov 13, 2019 | 10.04 | 10.12 | 10.02 | 10.12 | 6,857,543 | +0.05(+0.52%) |
Nov 12, 2019 | 10.12 | 10.14 | 10.04 | 10.07 | 7,448,773 | -0.02(-0.23%) |
Nov 11, 2019 | 10.07 | 10.14 | 10.05 | 10.09 | 8,761,533 | +0.02(+0.23%) |
Nov 08, 2019 | 9.984 | 10.08 | 9.967 | 10.07 | 8,385,386 | +0.06(+0.64%) |
Nov 07, 2019 | 9.978 | 10.02 | 9.909 | 10.00 | 7,381,404 | +0.05(+0.53%) |
Nov 06, 2019 | 9.856 | 9.973 | 9.798 | 9.949 | 11,486,390 | +0.08(+0.77%) |
Nov 05, 2019 | 9.903 | 9.932 | 9.868 | 9.874 | 7,604,888 | -0.02(-0.24%) |
Nov 04, 2019 | 9.909 | 9.967 | 9.885 | 9.897 | 7,091,847 | +0.03(+0.35%) |
Nov 01, 2019 | 9.914 | 9.978 | 9.821 | 9.862 | 8,612,906 | -0.05(-0.53%) |
Oct 31, 2019 | 9.629 | 10.05 | 9.624 | 9.914 | 20,248,792 | +0.33(+3.46%) |
Oct 30, 2019 | 9.565 | 9.612 | 9.542 | 9.583 | 6,658,715 | -0.01(-0.06%) |
Oct 29, 2019 | 9.594 | 9.618 | 9.543 | 9.589 | 9,492,198 | -0.01(-0.06%) |
Oct 28, 2019 | 9.577 | 9.618 | 9.537 | 9.594 | 8,229,117 | +0.07(+0.73%) |
Oct 25, 2019 | 9.554 | 9.577 | 9.514 | 9.525 | 4,792,848 | -0.03(-0.36%) |
Oct 24, 2019 | 9.646 | 9.664 | 9.537 | 9.560 | 5,331,115 | -0.10(-1.07%) |
Oct 23, 2019 | 9.583 | 9.664 | 9.548 | 9.664 | 4,837,392 | +0.08(+0.84%) |
Oct 22, 2019 | 9.566 | 9.600 | 9.502 | 9.583 | 4,628,607 | -0.01(-0.06%) |
Oct 21, 2019 | 9.502 | 9.594 | 9.479 | 9.589 | 6,149,797 | +0.13(+1.37%) |
Oct 18, 2019 | 9.433 | 9.514 | 9.404 | 9.459 | 6,461,541 | +0.05(+0.52%) |
Oct 17, 2019 | 9.364 | 9.410 | 9.353 | 9.410 | 4,227,227 | +0.08(+0.86%) |
Oct 16, 2019 | 9.324 | 9.335 | 9.278 | 9.330 | 5,200,910 | +0.05(+0.50%) |
Oct 15, 2019 | 9.318 | 9.427 | 9.278 | 9.284 | 6,071,079 | -0.03(-0.37%) |
Oct 14, 2019 | 9.335 | 9.358 | 9.278 | 9.318 | 3,160,095 | -0.05(-0.49%) |
Oct 11, 2019 | 9.272 | 9.393 | 9.249 | 9.364 | 6,987,674 | +0.12(+1.25%) |
Oct 10, 2019 | 9.203 | 9.289 | 9.186 | 9.249 | 4,086,870 | +0.04(+0.44%) |
Oct 09, 2019 | 9.209 | 9.249 | 9.163 | 9.209 | 4,551,936 | +0.05(+0.57%) |
Oct 08, 2019 | 9.191 | 9.226 | 9.145 | 9.157 | 6,185,909 | -0.07(-0.75%) |
Oct 07, 2019 | 9.237 | 9.295 | 9.180 | 9.226 | 4,528,732 | -0.01(-0.12%) |
Oct 04, 2019 | 9.157 | 9.237 | 9.151 | 9.237 | 5,474,390 | +0.09(+0.94%) |
Oct 03, 2019 | 9.116 | 9.191 | 9.059 | 9.151 | 7,662,616 | +0.05(+0.51%) |
Oct 02, 2019 | 9.088 | 9.111 | 8.984 | 9.105 | 9,169,349 | +0.00(+0.00%) |
Oct 01, 2019 | 9.243 | 9.295 | 9.013 | 9.105 | 10,051,417 | -0.16(-1.74%) |
Sep 30, 2019 | 9.226 | 9.284 | 9.180 | 9.266 | 7,886,636 | +0.04(+0.44%) |
Sep 27, 2019 | 9.272 | 9.301 | 9.197 | 9.226 | 5,325,753 | -0.02(-0.19%) |
Sep 26, 2019 | 9.226 | 9.283 | 9.186 | 9.243 | 7,120,916 | +0.02(+0.19%) |
Sep 25, 2019 | 9.163 | 9.260 | 9.135 | 9.226 | 5,395,176 | +0.06(+0.62%) |
Sep 24, 2019 | 9.306 | 9.380 | 9.141 | 9.169 | 8,376,536 | -0.13(-1.41%) |
Sep 23, 2019 | 9.266 | 9.352 | 9.220 | 9.300 | 10,457,911 | +0.03(+0.31%) |
Sep 20, 2019 | 9.175 | 9.289 | 9.146 | 9.272 | 15,702,835 | +0.10(+1.06%) |
Sep 19, 2019 | 9.061 | 9.215 | 9.061 | 9.175 | 11,595,838 | +0.11(+1.19%) |
Sep 18, 2019 | 9.009 | 9.066 | 8.969 | 9.066 | 8,748,822 | +0.08(+0.89%) |
Sep 17, 2019 | 9.021 | 9.038 | 8.907 | 8.987 | 10,283,515 | -0.01(-0.13%) |
Sep 16, 2019 | 9.009 | 9.055 | 8.918 | 8.998 | 8,708,509 | -0.04(-0.44%) |
Sep 13, 2019 | 8.969 | 9.075 | 8.941 | 9.038 | 10,058,302 | +0.12(+1.34%) |
Sep 12, 2019 | 8.992 | 9.055 | 8.895 | 8.918 | 7,536,035 | -0.11(-1.26%) |
Sep 11, 2019 | 8.992 | 9.044 | 8.947 | 9.032 | 10,251,720 | +0.07(+0.76%) |
Sep 10, 2019 | 8.764 | 8.981 | 8.764 | 8.964 | 22,084,992 | +0.18(+2.08%) |
Sep 09, 2019 | 8.610 | 8.770 | 8.610 | 8.781 | 14,217,652 | +0.19(+2.26%) |
Sep 06, 2019 | 8.599 | 8.616 | 8.451 | 8.587 | 18,256,606 | -0.02(-0.20%) |
Sep 05, 2019 | 8.536 | 8.639 | 8.508 | 8.605 | 11,385,363 | +0.12(+1.41%) |
Sep 04, 2019 | 8.394 | 8.525 | 8.394 | 8.485 | 11,725,666 | +0.09(+1.02%) |
Sep 03, 2019 | 8.416 | 8.428 | 8.274 | 8.399 | 15,209,761 | -0.08(-0.94%) |
Aug 30, 2019 | 8.462 | 8.519 | 8.428 | 8.479 | 13,522,606 | +0.03(+0.34%) |
Aug 29, 2019 | 8.508 | 8.530 | 8.314 | 8.451 | 20,068,396 | -0.03(-0.34%) |
Aug 28, 2019 | 8.473 | 8.552 | 8.411 | 8.479 | 12,116,116 | -0.03(-0.33%) |
Aug 27, 2019 | 8.812 | 8.818 | 8.490 | 8.507 | 17,499,876 | -0.27(-3.02%) |
Aug 26, 2019 | 8.835 | 8.880 | 8.733 | 8.772 | 7,561,012 | -0.06(-0.64%) |
Aug 23, 2019 | 8.959 | 8.998 | 8.806 | 8.829 | 8,999,988 | -0.14(-1.57%) |
Aug 22, 2019 | 8.998 | 9.009 | 8.925 | 8.970 | 8,507,327 | +0.00(+0.00%) |
Aug 21, 2019 | 9.156 | 9.196 | 8.942 | 8.970 | 20,173,438 | -0.19(-2.03%) |
Aug 20, 2019 | 9.196 | 9.229 | 9.139 | 9.156 | 6,767,935 | -0.06(-0.61%) |
Aug 19, 2019 | 9.201 | 9.229 | 9.122 | 9.212 | 7,488,139 | +0.06(+0.62%) |
Aug 16, 2019 | 9.139 | 9.207 | 9.100 | 9.156 | 7,283,231 | +0.05(+0.56%) |
Aug 15, 2019 | 9.150 | 9.184 | 9.043 | 9.105 | 9,460,407 | -0.02(-0.19%) |
Aug 14, 2019 | 9.421 | 9.421 | 9.122 | 9.122 | 15,237,201 | -0.34(-3.58%) |
Aug 13, 2019 | 9.511 | 9.551 | 9.449 | 9.461 | 7,643,261 | -0.05(-0.47%) |
Aug 12, 2019 | 9.619 | 9.636 | 9.495 | 9.506 | 7,206,933 | -0.12(-1.29%) |
Aug 09, 2019 | 9.692 | 9.703 | 9.574 | 9.630 | 5,482,808 | -0.06(-0.64%) |
Aug 08, 2019 | 9.579 | 9.715 | 9.545 | 9.692 | 7,889,772 | +0.11(+1.18%) |
Aug 07, 2019 | 9.551 | 9.607 | 9.438 | 9.579 | 12,598,262 | -0.01(-0.12%) |
Aug 06, 2019 | 9.534 | 9.590 | 9.489 | 9.590 | 10,070,749 | +0.07(+0.77%) |
Aug 05, 2019 | 9.653 | 9.686 | 9.449 | 9.517 | 8,855,975 | -0.18(-1.86%) |
Aug 02, 2019 | 9.630 | 9.720 | 9.613 | 9.698 | 7,448,614 | +0.06(+0.59%) |
Aug 01, 2019 | 9.647 | 9.726 | 9.562 | 9.641 | 11,643,516 | -0.03(-0.29%) |
Jul 31, 2019 | 9.748 | 9.799 | 9.653 | 9.669 | 10,056,108 | -0.11(-1.10%) |
Jul 30, 2019 | 9.760 | 9.788 | 9.732 | 9.777 | 5,762,022 | +0.03(+0.29%) |
Jul 29, 2019 | 9.732 | 9.776 | 9.726 | 9.748 | 5,946,019 | +0.02(+0.17%) |
Jul 26, 2019 | 9.598 | 9.754 | 9.581 | 9.732 | 8,872,217 | +0.12(+1.22%) |
Jul 25, 2019 | 9.704 | 9.782 | 9.592 | 9.614 | 16,599,832 | -0.13(-1.38%) |
Jul 24, 2019 | 9.793 | 9.816 | 9.732 | 9.748 | 9,586,163 | -0.06(-0.57%) |
Jul 23, 2019 | 9.788 | 9.838 | 9.765 | 9.804 | 7,280,331 | +0.02(+0.17%) |
Jul 22, 2019 | 9.726 | 9.832 | 9.698 | 9.788 | 7,582,201 | +0.10(+0.98%) |
Jul 19, 2019 | 9.754 | 9.765 | 9.681 | 9.693 | 8,298,304 | -0.06(-0.63%) |
Jul 18, 2019 | 9.709 | 9.799 | 9.698 | 9.754 | 9,013,332 | +0.04(+0.46%) |
Jul 17, 2019 | 9.715 | 9.732 | 9.676 | 9.709 | 6,440,080 | +0.00(+0.00%) |
Jul 16, 2019 | 9.715 | 9.732 | 9.676 | 9.709 | 7,748,187 | +0.02(+0.17%) |
Jul 15, 2019 | 9.670 | 9.709 | 9.665 | 9.693 | 6,008,063 | +0.04(+0.41%) |
Jul 12, 2019 | 9.592 | 9.665 | 9.592 | 9.653 | 5,466,844 | +0.07(+0.70%) |
Jul 11, 2019 | 9.592 | 9.637 | 9.547 | 9.586 | 9,383,032 | +0.01(+0.12%) |
Jul 10, 2019 | 9.558 | 9.592 | 9.536 | 9.575 | 5,943,199 | +0.03(+0.35%) |
Jul 09, 2019 | 9.502 | 9.547 | 9.497 | 9.542 | 6,371,632 | +0.03(+0.29%) |
Jul 08, 2019 | 9.497 | 9.558 | 9.486 | 9.514 | 6,328,848 | +0.01(+0.12%) |
Jul 05, 2019 | 9.424 | 9.502 | 9.361 | 9.502 | 6,345,962 | +0.08(+0.83%) |
Jul 03, 2019 | 9.374 | 9.475 | 9.363 | 9.424 | 5,322,293 | +0.04(+0.48%) |
Jul 02, 2019 | 9.363 | 9.396 | 9.346 | 9.380 | 6,192,612 | -0.04(-0.47%) |
Jul 01, 2019 | 9.430 | 9.435 | 9.357 | 9.424 | 8,180,264 | +0.02(+0.24%) |
Jun 28, 2019 | 9.374 | 9.413 | 9.335 | 9.402 | 10,818,119 | +0.07(+0.78%) |
Jun 27, 2019 | 9.329 | 9.363 | 9.262 | 9.329 | 10,314,019 | +0.04(+0.48%) |
Jun 26, 2019 | 9.356 | 9.368 | 9.279 | 9.284 | 10,054,912 | -0.05(-0.53%) |
Jun 25, 2019 | 9.329 | 9.406 | 9.290 | 9.334 | 10,519,215 | +0.01(+0.06%) |
Jun 24, 2019 | 9.307 | 9.362 | 9.251 | 9.329 | 9,447,750 | +0.02(+0.18%) |
Jun 21, 2019 | 9.318 | 9.338 | 9.276 | 9.312 | 16,565,927 | -0.01(-0.12%) |
Jun 20, 2019 | 9.368 | 9.373 | 9.279 | 9.323 | 13,527,919 | -0.04(-0.47%) |
Jun 19, 2019 | 9.273 | 9.379 | 9.246 | 9.368 | 9,565,643 | +0.10(+1.08%) |
Jun 18, 2019 | 9.312 | 9.384 | 9.251 | 9.268 | 13,581,311 | -0.03(-0.30%) |
Jun 17, 2019 | 9.368 | 9.395 | 9.284 | 9.296 | 10,050,992 | -0.05(-0.53%) |
Jun 14, 2019 | 9.334 | 9.373 | 9.329 | 9.345 | 5,817,175 | +0.00(+0.00%) |
Jun 13, 2019 | 9.290 | 9.368 | 9.279 | 9.345 | 9,734,736 | +0.07(+0.78%) |
Jun 12, 2019 | 9.257 | 9.318 | 9.246 | 9.273 | 5,528,659 | +0.03(+0.30%) |
Jun 11, 2019 | 9.329 | 9.340 | 9.224 | 9.246 | 5,276,768 | -0.05(-0.54%) |
Jun 10, 2019 | 9.273 | 9.345 | 9.196 | 9.296 | 8,465,463 | +0.02(+0.24%) |
Jun 07, 2019 | 9.379 | 9.379 | 9.251 | 9.273 | 5,026,765 | -0.08(-0.83%) |
Jun 06, 2019 | 9.340 | 9.356 | 9.246 | 9.351 | 7,006,409 | +0.03(+0.36%) |
Jun 05, 2019 | 9.384 | 9.401 | 9.273 | 9.318 | 6,868,494 | -0.07(-0.71%) |
Jun 04, 2019 | 9.284 | 9.395 | 9.251 | 9.384 | 13,190,676 | +0.11(+1.13%) |