Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.79 | 68.86 | 68.48 | 68.84 | 4,738 | -0.49(-0.71%) |
Jun 29, 2020 | 68.59 | 69.34 | 68.59 | 69.34 | 2,644 | +0.75(+1.09%) |
Jun 26, 2020 | 69.16 | 69.16 | 68.40 | 68.59 | 2,894 | -1.56(-2.23%) |
Jun 25, 2020 | 69.61 | 70.15 | 69.61 | 70.15 | 800 | +0.04(+0.06%) |
Jun 24, 2020 | 70.33 | 70.34 | 69.77 | 70.11 | 1,505 | -1.38(-1.93%) |
Jun 23, 2020 | 72.07 | 72.07 | 71.49 | 71.49 | 2,869 | -0.03(-0.04%) |
Jun 22, 2020 | 71.15 | 71.70 | 71.15 | 71.51 | 1,871 | +0.18(+0.25%) |
Jun 19, 2020 | 72.68 | 72.68 | 71.33 | 71.33 | 1,964 | +0.15(+0.21%) |
Jun 18, 2020 | 71.55 | 71.55 | 71.07 | 71.19 | 2,300 | -0.56(-0.78%) |
Jun 17, 2020 | 72.45 | 72.45 | 71.74 | 71.74 | 585 | +0.39(+0.54%) |
Jun 16, 2020 | 72.77 | 72.77 | 71.36 | 71.36 | 2,738 | +0.90(+1.28%) |
Jun 15, 2020 | 69.26 | 70.69 | 69.26 | 70.46 | 2,977 | -0.24(-0.33%) |
Jun 12, 2020 | 71.17 | 71.20 | 69.57 | 70.69 | 8,890 | +1.55(+2.24%) |
Jun 11, 2020 | 71.77 | 71.77 | 69.06 | 69.14 | 8,432 | -5.94(-7.91%) |
Jun 10, 2020 | 74.97 | 75.46 | 74.39 | 75.08 | 6,867 | -1.24(-1.63%) |
Jun 09, 2020 | 76.16 | 76.32 | 75.71 | 76.32 | 4,605 | -1.04(-1.34%) |
Jun 08, 2020 | 76.68 | 77.38 | 76.08 | 77.36 | 7,769 | +2.09(+2.77%) |
Jun 05, 2020 | 74.08 | 75.68 | 74.08 | 75.27 | 6,306 | +2.76(+3.81%) |
Jun 04, 2020 | 73.01 | 73.01 | 72.29 | 72.51 | 3,934 | -1.02(-1.39%) |
Jun 03, 2020 | 72.54 | 73.53 | 72.42 | 73.53 | 4,807 | +2.39(+3.36%) |
Jun 02, 2020 | 70.44 | 71.14 | 70.44 | 71.14 | 5,692 | +2.32(+3.37%) |
Jun 01, 2020 | 68.14 | 68.82 | 68.14 | 68.82 | 2,607 | +1.91(+2.85%) |
May 29, 2020 | 67.18 | 67.18 | 66.40 | 66.91 | 2,791 | -0.57(-0.85%) |
May 28, 2020 | 67.95 | 68.00 | 67.41 | 67.49 | 2,558 | +0.26(+0.39%) |
May 27, 2020 | 66.76 | 67.46 | 66.26 | 67.23 | 4,596 | +0.63(+0.94%) |
May 26, 2020 | 66.94 | 66.94 | 66.55 | 66.60 | 7,295 | +2.47(+3.85%) |
May 22, 2020 | 63.88 | 64.31 | 63.88 | 64.13 | 2,481 | -1.30(-1.98%) |
May 21, 2020 | 66.62 | 66.62 | 65.29 | 65.43 | 1,560 | -0.97(-1.46%) |
May 20, 2020 | 66.49 | 66.56 | 65.99 | 66.40 | 2,145 | +1.23(+1.89%) |
May 19, 2020 | 66.01 | 66.74 | 65.17 | 65.17 | 30,654 | -0.86(-1.30%) |
May 18, 2020 | 64.30 | 66.07 | 64.30 | 66.03 | 8,028 | +3.97(+6.39%) |
May 15, 2020 | 61.70 | 62.27 | 61.70 | 62.06 | 9,097 | -0.57(-0.91%) |
May 14, 2020 | 61.84 | 62.63 | 61.25 | 62.63 | 3,030 | -0.13(-0.20%) |
May 13, 2020 | 64.33 | 64.33 | 62.49 | 62.76 | 6,702 | -0.78(-1.23%) |
May 12, 2020 | 65.10 | 65.10 | 63.54 | 63.54 | 3,537 | -0.83(-1.29%) |
May 11, 2020 | 64.92 | 64.92 | 64.10 | 64.37 | 4,648 | -0.45(-0.70%) |
May 08, 2020 | 64.06 | 64.83 | 64.06 | 64.83 | 2,067 | +2.50(+4.02%) |
May 07, 2020 | 62.64 | 62.86 | 62.14 | 62.33 | 9,444 | +0.55(+0.90%) |
May 06, 2020 | 62.46 | 62.46 | 61.72 | 61.77 | 1,562 | -0.15(-0.23%) |
May 05, 2020 | 62.85 | 62.85 | 61.92 | 61.92 | 1,517 | +0.10(+0.16%) |
May 04, 2020 | 60.64 | 62.11 | 60.64 | 61.82 | 2,404 | +1.67(+2.78%) |
May 01, 2020 | 61.37 | 61.37 | 60.14 | 60.15 | 12,509 | -3.08(-4.87%) |
Apr 30, 2020 | 63.69 | 63.96 | 63.22 | 63.22 | 16,403 | -0.66(-1.03%) |
Apr 29, 2020 | 62.77 | 63.97 | 62.77 | 63.88 | 3,445 | +2.42(+3.94%) |
Apr 28, 2020 | 61.20 | 61.46 | 61.10 | 61.46 | 2,410 | +0.31(+0.51%) |
Apr 27, 2020 | 60.83 | 61.19 | 60.63 | 61.14 | 2,778 | +0.24(+0.40%) |
Apr 24, 2020 | 60.91 | 61.06 | 60.42 | 60.90 | 7,133 | +0.39(+0.65%) |
Apr 23, 2020 | 60.99 | 61.63 | 60.49 | 60.50 | 3,197 | -0.25(-0.42%) |
Apr 22, 2020 | 60.88 | 60.88 | 60.74 | 60.76 | 1,893 | +1.38(+2.33%) |
Apr 21, 2020 | 59.36 | 59.89 | 59.12 | 59.37 | 12,369 | -2.52(-4.08%) |
Apr 20, 2020 | 62.03 | 62.93 | 61.90 | 61.90 | 4,719 | -1.48(-2.33%) |
Apr 17, 2020 | 63.39 | 63.68 | 63.04 | 63.37 | 4,238 | +1.41(+2.27%) |
Apr 16, 2020 | 62.67 | 62.67 | 61.58 | 61.96 | 5,894 | -0.89(-1.42%) |
Apr 15, 2020 | 63.68 | 63.68 | 62.79 | 62.85 | 15,608 | +56.25(+851.99%) |
Apr 14, 2020 | 6.578 | 6.636 | 6.520 | 6.602 | 95,400 | +0.26(+4.05%) |
Apr 13, 2020 | 6.365 | 6.365 | 6.278 | 6.345 | 47,324 | -0.02(-0.30%) |
Apr 09, 2020 | 6.307 | 6.435 | 6.307 | 6.365 | 83,325 | +0.06(+0.92%) |
Apr 08, 2020 | 6.374 | 6.374 | 6.200 | 6.307 | 64,323 | -0.01(-0.15%) |
Apr 07, 2020 | 6.433 | 6.578 | 6.316 | 6.316 | 179,637 | -0.02(-0.31%) |
Apr 06, 2020 | 6.191 | 6.394 | 6.191 | 6.336 | 100,253 | +0.36(+5.99%) |
Apr 03, 2020 | 6.142 | 6.142 | 5.911 | 5.978 | 100,176 | -0.17(-2.71%) |
Apr 02, 2020 | 5.968 | 6.181 | 5.959 | 6.144 | 72,966 | +0.26(+4.48%) |
Apr 01, 2020 | 6.017 | 6.046 | 5.862 | 5.881 | 155,987 | -0.20(-3.34%) |
Mar 31, 2020 | 6.142 | 6.152 | 5.957 | 6.084 | 212,918 | +0.07(+1.13%) |
Mar 30, 2020 | 5.968 | 6.031 | 5.814 | 6.017 | 356,438 | +0.29(+5.07%) |
Mar 27, 2020 | 5.784 | 5.819 | 5.707 | 5.726 | 22,743 | -0.37(-6.05%) |
Mar 26, 2020 | 5.959 | 6.113 | 5.901 | 6.095 | 9,947 | +0.21(+3.64%) |
Mar 25, 2020 | 5.804 | 6.007 | 5.765 | 5.881 | 13,124 | +0.15(+2.53%) |
Mar 24, 2020 | 5.514 | 5.736 | 5.514 | 5.736 | 20,681 | +0.48(+9.21%) |
Mar 23, 2020 | 5.417 | 5.445 | 5.233 | 5.252 | 21,681 | -0.12(-2.16%) |
Mar 20, 2020 | 5.601 | 5.707 | 5.368 | 5.368 | 28,223 | -0.10(-1.77%) |
Mar 19, 2020 | 5.305 | 5.562 | 5.291 | 5.465 | 17,387 | +0.11(+1.98%) |
Mar 18, 2020 | 5.581 | 5.643 | 5.281 | 5.359 | 28,410 | -0.57(-9.62%) |
Mar 17, 2020 | 5.746 | 6.007 | 5.717 | 5.930 | 35,060 | +0.21(+3.72%) |
Mar 16, 2020 | 5.668 | 5.794 | 5.436 | 5.717 | 50,186 | -0.59(-9.29%) |
Mar 13, 2020 | 6.326 | 6.326 | 5.949 | 6.302 | 14,266 | +0.48(+8.32%) |
Mar 12, 2020 | 5.881 | 6.065 | 5.804 | 5.818 | 20,952 | -0.65(-10.10%) |
Mar 11, 2020 | 6.607 | 6.628 | 6.433 | 6.471 | 69,441 | -0.45(-6.56%) |
Mar 10, 2020 | 6.994 | 6.994 | 6.723 | 6.926 | 41,535 | +0.37(+5.60%) |
Mar 09, 2020 | 6.790 | 6.790 | 6.413 | 6.558 | 40,824 | -0.77(-10.55%) |
Mar 06, 2020 | 7.390 | 7.390 | 7.253 | 7.332 | 13,232 | -0.11(-1.51%) |
Mar 05, 2020 | 7.545 | 7.545 | 7.444 | 7.444 | 6,109 | -0.23(-2.95%) |
Mar 04, 2020 | 7.613 | 7.680 | 7.588 | 7.671 | 12,909 | +0.16(+2.19%) |
Mar 03, 2020 | 7.603 | 7.671 | 7.439 | 7.506 | 25,602 | +0.04(+0.52%) |
Mar 02, 2020 | 7.380 | 7.468 | 7.284 | 7.468 | 99,567 | +0.11(+1.45%) |
Feb 28, 2020 | 7.197 | 7.361 | 7.119 | 7.361 | 195,286 | +0.03(+0.40%) |
Feb 27, 2020 | 7.390 | 7.418 | 7.216 | 7.332 | 64,850 | -0.16(-2.09%) |
Feb 26, 2020 | 7.574 | 7.642 | 7.487 | 7.488 | 25,064 | -0.06(-0.75%) |
Feb 25, 2020 | 7.690 | 7.690 | 7.545 | 7.545 | 12,767 | -0.11(-1.39%) |
Feb 24, 2020 | 7.680 | 7.680 | 7.601 | 7.651 | 25,974 | -0.31(-3.89%) |
Feb 21, 2020 | 7.980 | 8.015 | 7.961 | 7.961 | 10,544 | -0.24(-2.95%) |
Feb 20, 2020 | 8.357 | 8.357 | 8.193 | 8.203 | 15,600 | -0.15(-1.85%) |
Feb 19, 2020 | 8.299 | 8.386 | 8.299 | 8.357 | 4,428 | +0.02(+0.23%) |
Feb 18, 2020 | 8.328 | 8.374 | 8.328 | 8.338 | 8,042 | -0.04(-0.46%) |
Feb 14, 2020 | 8.396 | 8.464 | 8.367 | 8.377 | 8,477 | -0.02(-0.23%) |
Feb 13, 2020 | 8.319 | 8.425 | 8.319 | 8.396 | 23,712 | -0.03(-0.34%) |
Feb 12, 2020 | 8.483 | 8.483 | 8.401 | 8.425 | 14,662 | +0.05(+0.58%) |
Feb 11, 2020 | 8.348 | 8.444 | 8.319 | 8.377 | 6,730 | +0.09(+1.05%) |
Feb 10, 2020 | 8.241 | 8.309 | 8.241 | 8.290 | 11,029 | +0.02(+0.23%) |
Feb 07, 2020 | 8.280 | 8.309 | 8.261 | 8.270 | 8,373 | -0.17(-2.02%) |
Feb 06, 2020 | 8.512 | 8.512 | 8.425 | 8.441 | 11,128 | -0.06(-0.73%) |
Feb 05, 2020 | 8.386 | 8.559 | 8.386 | 8.503 | 21,528 | +0.16(+1.97%) |
Feb 04, 2020 | 8.319 | 8.357 | 8.280 | 8.338 | 19,335 | +0.25(+3.11%) |
Feb 03, 2020 | 8.106 | 8.116 | 8.067 | 8.087 | 10,149 | +0.00(+0.00%) |
Jan 31, 2020 | 8.251 | 8.251 | 8.048 | 8.087 | 159,206 | -0.28(-3.35%) |
Jan 30, 2020 | 8.377 | 8.378 | 8.281 | 8.367 | 17,370 | -0.09(-1.03%) |
Jan 29, 2020 | 8.454 | 8.483 | 8.440 | 8.454 | 11,135 | -0.03(-0.35%) |
Jan 28, 2020 | 8.464 | 8.520 | 8.464 | 8.484 | 6,927 | +0.03(+0.35%) |
Jan 27, 2020 | 8.454 | 8.522 | 8.386 | 8.454 | 38,587 | -0.31(-3.53%) |
Jan 24, 2020 | 8.889 | 8.889 | 8.715 | 8.764 | 27,602 | -0.21(-2.37%) |
Jan 23, 2020 | 9.015 | 9.015 | 8.891 | 8.976 | 16,243 | -0.12(-1.28%) |
Jan 22, 2020 | 9.180 | 9.180 | 9.073 | 9.093 | 15,580 | -0.06(-0.63%) |
Jan 21, 2020 | 9.344 | 9.344 | 9.141 | 9.151 | 40,240 | -0.39(-4.06%) |
Jan 17, 2020 | 9.576 | 9.576 | 9.528 | 9.538 | 12,819 | -0.01(-0.10%) |
Jan 16, 2020 | 9.518 | 9.575 | 9.518 | 9.547 | 15,168 | +0.02(+0.20%) |
Jan 15, 2020 | 9.663 | 9.663 | 9.499 | 9.528 | 8,033 | -0.18(-1.89%) |
Jan 14, 2020 | 9.644 | 9.712 | 9.644 | 9.712 | 8,715 | +0.04(+0.40%) |
Jan 13, 2020 | 9.605 | 9.673 | 9.576 | 9.673 | 19,377 | +0.14(+1.42%) |
Jan 10, 2020 | 9.499 | 9.567 | 9.499 | 9.538 | 9,924 | +0.11(+1.13%) |
Jan 09, 2020 | 9.625 | 9.625 | 9.429 | 9.431 | 43,304 | -0.08(-0.81%) |
Jan 08, 2020 | 9.605 | 9.605 | 9.478 | 9.509 | 12,379 | -0.10(-1.01%) |
Jan 07, 2020 | 9.663 | 9.663 | 9.596 | 9.605 | 6,877 | -0.04(-0.40%) |
Jan 06, 2020 | 9.654 | 9.663 | 9.605 | 9.644 | 18,817 | -0.01(-0.06%) |
Jan 03, 2020 | 9.654 | 9.716 | 9.646 | 9.649 | 10,131 | -0.07(-0.74%) |
Jan 02, 2020 | 9.576 | 9.721 | 9.576 | 9.721 | 16,004 | +0.15(+1.61%) |
Dec 31, 2019 | 9.509 | 9.576 | 9.509 | 9.567 | 37,527 | +0.00(+0.00%) |
Dec 30, 2019 | 9.702 | 9.702 | 9.567 | 9.567 | 27,386 | +0.04(+0.41%) |
Dec 27, 2019 | 9.528 | 9.595 | 9.523 | 9.528 | 28,946 | -0.02(-0.20%) |
Dec 26, 2019 | 9.421 | 9.567 | 9.421 | 9.547 | 33,228 | +0.15(+1.54%) |
Dec 24, 2019 | 9.392 | 9.450 | 9.392 | 9.402 | 42,799 | -0.02(-0.21%) |
Dec 23, 2019 | 9.499 | 9.499 | 9.334 | 9.421 | 52,696 | +0.01(+0.15%) |
Dec 20, 2019 | 9.495 | 9.495 | 9.381 | 9.407 | 115,622 | -0.08(-0.83%) |
Dec 19, 2019 | 9.477 | 9.512 | 9.468 | 9.486 | 48,923 | -0.07(-0.73%) |
Dec 18, 2019 | 9.599 | 9.599 | 9.556 | 9.556 | 648,763 | +0.00(+0.00%) |
Dec 17, 2019 | 9.687 | 9.687 | 9.556 | 9.556 | 696,542 | -0.06(-0.64%) |
Dec 16, 2019 | 9.521 | 9.660 | 9.512 | 9.617 | 54,495 | +0.18(+1.94%) |
Dec 13, 2019 | 9.442 | 9.477 | 9.355 | 9.434 | 128,915 | +0.03(+0.37%) |
Dec 12, 2019 | 9.285 | 9.399 | 9.242 | 9.399 | 15,862 | +0.11(+1.22%) |
Dec 11, 2019 | 9.283 | 9.329 | 9.256 | 9.285 | 14,712 | +0.10(+1.04%) |
Dec 10, 2019 | 9.146 | 9.215 | 9.146 | 9.189 | 10,259 | +0.00(+0.00%) |
Dec 09, 2019 | 9.172 | 9.250 | 9.172 | 9.189 | 25,092 | +0.01(+0.10%) |
Dec 06, 2019 | 9.163 | 9.207 | 9.163 | 9.180 | 12,834 | +0.05(+0.57%) |
Dec 05, 2019 | 9.189 | 9.189 | 9.119 | 9.128 | 13,793 | -0.05(-0.57%) |
Dec 04, 2019 | 9.146 | 9.203 | 9.146 | 9.180 | 24,948 | +0.04(+0.48%) |
Dec 03, 2019 | 9.163 | 9.163 | 9.084 | 9.137 | 16,767 | -0.17(-1.78%) |
Dec 02, 2019 | 9.407 | 9.407 | 9.268 | 9.303 | 75,664 | -0.04(-0.42%) |
Nov 29, 2019 | 9.355 | 9.372 | 9.259 | 9.342 | 35,294 | -0.14(-1.52%) |
Nov 27, 2019 | 9.451 | 9.486 | 9.434 | 9.486 | 64,056 | +0.06(+0.64%) |
Nov 26, 2019 | 9.372 | 9.425 | 9.364 | 9.425 | 21,520 | +0.06(+0.66%) |
Nov 25, 2019 | 9.294 | 9.399 | 9.246 | 9.364 | 31,516 | +0.12(+1.32%) |
Nov 22, 2019 | 9.276 | 9.276 | 9.242 | 9.242 | 10,771 | +0.02(+0.19%) |
Nov 21, 2019 | 9.276 | 9.276 | 9.178 | 9.224 | 7,895 | +0.03(+0.28%) |
Nov 20, 2019 | 9.250 | 9.261 | 9.189 | 9.198 | 10,626 | -0.09(-0.92%) |
Nov 19, 2019 | 9.381 | 9.381 | 9.268 | 9.283 | 7,608 | -0.04(-0.40%) |
Nov 18, 2019 | 9.390 | 9.390 | 9.312 | 9.320 | 18,012 | -0.08(-0.84%) |
Nov 15, 2019 | 9.416 | 9.451 | 9.391 | 9.399 | 4,354 | +0.02(+0.23%) |
Nov 14, 2019 | 9.460 | 9.460 | 9.359 | 9.377 | 8,650 | -0.12(-1.24%) |
Nov 13, 2019 | 9.512 | 9.530 | 9.486 | 9.495 | 15,442 | -0.12(-1.27%) |
Nov 12, 2019 | 9.721 | 9.730 | 9.617 | 9.617 | 19,825 | -0.15(-1.52%) |
Nov 11, 2019 | 9.678 | 9.791 | 9.644 | 9.765 | 8,463 | -0.11(-1.15%) |
Nov 08, 2019 | 9.817 | 9.896 | 9.817 | 9.879 | 5,500 | +0.10(+0.98%) |
Nov 07, 2019 | 9.844 | 9.844 | 9.783 | 9.783 | 11,149 | -0.03(-0.36%) |
Nov 06, 2019 | 9.940 | 9.940 | 9.817 | 9.817 | 5,592 | -0.10(-1.06%) |
Nov 05, 2019 | 9.800 | 9.937 | 9.800 | 9.922 | 15,291 | +0.23(+2.34%) |
Nov 04, 2019 | 9.687 | 9.721 | 9.682 | 9.695 | 9,669 | +0.07(+0.73%) |
Nov 01, 2019 | 9.573 | 9.644 | 9.564 | 9.625 | 66,119 | +0.10(+1.10%) |
Oct 31, 2019 | 9.739 | 9.739 | 9.486 | 9.521 | 71,722 | -0.24(-2.50%) |
Oct 30, 2019 | 9.678 | 9.774 | 9.678 | 9.765 | 68,727 | -0.05(-0.53%) |
Oct 29, 2019 | 9.879 | 9.879 | 9.791 | 9.817 | 10,027 | -0.15(-1.49%) |
Oct 28, 2019 | 9.887 | 10.000 | 9.887 | 9.966 | 16,520 | +0.09(+0.88%) |
Oct 25, 2019 | 9.844 | 9.879 | 9.826 | 9.879 | 2,864 | +0.03(+0.35%) |
Oct 24, 2019 | 9.870 | 9.972 | 9.835 | 9.844 | 9,528 | -0.04(-0.43%) |
Oct 23, 2019 | 9.748 | 9.896 | 9.748 | 9.887 | 7,469 | +0.10(+0.98%) |
Oct 22, 2019 | 9.721 | 9.817 | 9.721 | 9.791 | 13,080 | +0.04(+0.45%) |
Oct 21, 2019 | 9.756 | 9.765 | 9.713 | 9.748 | 10,360 | +0.09(+0.91%) |
Oct 18, 2019 | 9.660 | 9.667 | 9.639 | 9.660 | 23,720 | +0.02(+0.17%) |
Oct 17, 2019 | 9.678 | 9.704 | 9.643 | 9.643 | 10,268 | +0.00(+0.00%) |
Oct 16, 2019 | 9.556 | 9.653 | 9.468 | 9.643 | 29,085 | -0.04(-0.45%) |
Oct 15, 2019 | 9.608 | 9.748 | 9.608 | 9.687 | 27,586 | +0.05(+0.54%) |
Oct 14, 2019 | 9.748 | 9.748 | 9.622 | 9.634 | 9,061 | -0.08(-0.81%) |
Oct 11, 2019 | 9.556 | 9.772 | 9.556 | 9.713 | 23,720 | +0.15(+1.55%) |
Oct 10, 2019 | 9.442 | 9.608 | 9.442 | 9.564 | 13,715 | +0.14(+1.48%) |
Oct 09, 2019 | 9.434 | 9.457 | 9.416 | 9.425 | 21,361 | +0.11(+1.22%) |
Oct 08, 2019 | 9.346 | 9.368 | 9.311 | 9.311 | 11,273 | -0.11(-1.20%) |
Oct 07, 2019 | 9.372 | 9.482 | 9.372 | 9.425 | 8,170 | +0.01(+0.09%) |
Oct 04, 2019 | 9.399 | 9.433 | 9.372 | 9.416 | 10,657 | +0.05(+0.56%) |
Oct 03, 2019 | 9.329 | 9.381 | 9.289 | 9.364 | 16,894 | +0.08(+0.85%) |
Oct 02, 2019 | 9.294 | 9.319 | 9.268 | 9.285 | 11,698 | -0.09(-0.94%) |
Oct 01, 2019 | 9.516 | 9.516 | 9.356 | 9.373 | 58,405 | -0.11(-1.19%) |
Sep 30, 2019 | 9.486 | 9.530 | 9.486 | 9.486 | 50,181 | +0.01(+0.09%) |
Sep 27, 2019 | 9.486 | 9.573 | 9.451 | 9.477 | 88,808 | -0.05(-0.55%) |
Sep 26, 2019 | 9.564 | 9.573 | 9.495 | 9.530 | 7,784 | -0.07(-0.72%) |
Sep 25, 2019 | 9.495 | 9.616 | 9.495 | 9.599 | 17,274 | -0.07(-0.72%) |
Sep 24, 2019 | 9.870 | 9.870 | 9.617 | 9.669 | 6,391 | -0.20(-2.03%) |
Sep 23, 2019 | 9.905 | 9.905 | 9.847 | 9.870 | 27,068 | -0.03(-0.35%) |
Sep 20, 2019 | 10.00 | 10.00 | 9.905 | 9.905 | 15,584 | -0.18(-1.77%) |
Sep 19, 2019 | 10.03 | 10.14 | 10.03 | 10.08 | 26,518 | -0.09(-0.90%) |
Sep 18, 2019 | 10.26 | 10.27 | 10.13 | 10.18 | 51,512 | -0.22(-2.14%) |
Sep 17, 2019 | 10.36 | 10.40 | 10.36 | 10.40 | 5,048 | +0.00(+0.04%) |
Sep 16, 2019 | 10.35 | 10.42 | 10.35 | 10.39 | 5,893 | -0.03(-0.25%) |
Sep 13, 2019 | 10.41 | 10.42 | 10.38 | 10.42 | 4,812 | +0.00(+0.00%) |
Sep 12, 2019 | 10.39 | 10.52 | 10.39 | 10.42 | 14,923 | -0.10(-0.91%) |
Sep 11, 2019 | 10.42 | 10.52 | 10.42 | 10.52 | 17,733 | +0.18(+1.77%) |
Sep 10, 2019 | 10.37 | 10.42 | 10.31 | 10.33 | 295,604 | +0.00(+0.00%) |
Sep 09, 2019 | 10.23 | 10.36 | 10.18 | 10.33 | 342,094 | +0.29(+2.87%) |
Sep 06, 2019 | 9.992 | 10.10 | 9.992 | 10.04 | 39,763 | +0.10(+1.05%) |
Sep 05, 2019 | 9.957 | 10.03 | 9.931 | 9.940 | 21,593 | +0.07(+0.71%) |
Sep 04, 2019 | 9.852 | 9.896 | 9.852 | 9.870 | 12,962 | +0.10(+0.98%) |
Sep 03, 2019 | 9.678 | 9.774 | 9.678 | 9.774 | 16,330 | +0.08(+0.81%) |
Aug 30, 2019 | 9.608 | 9.717 | 9.608 | 9.695 | 23,605 | +0.17(+1.74%) |
Aug 29, 2019 | 9.451 | 9.564 | 9.451 | 9.530 | 32,564 | +0.12(+1.25%) |
Aug 28, 2019 | 9.377 | 9.426 | 9.377 | 9.412 | 4,935 | +0.03(+0.33%) |
Aug 27, 2019 | 9.495 | 9.495 | 9.381 | 9.381 | 7,658 | +0.02(+0.19%) |
Aug 26, 2019 | 9.311 | 9.368 | 9.311 | 9.364 | 3,506 | +0.14(+1.51%) |
Aug 23, 2019 | 9.381 | 9.425 | 9.207 | 9.224 | 22,230 | -0.16(-1.67%) |
Aug 22, 2019 | 9.530 | 9.530 | 9.364 | 9.381 | 9,627 | -0.13(-1.38%) |
Aug 21, 2019 | 9.521 | 9.521 | 9.460 | 9.512 | 15,752 | +0.05(+0.55%) |
Aug 20, 2019 | 9.442 | 9.547 | 9.442 | 9.460 | 7,150 | -0.01(-0.09%) |
Aug 19, 2019 | 9.495 | 9.521 | 9.468 | 9.468 | 4,310 | +0.00(+0.00%) |
Aug 16, 2019 | 9.512 | 9.512 | 9.425 | 9.468 | 29,220 | +0.10(+1.12%) |
Aug 15, 2019 | 9.372 | 9.390 | 9.318 | 9.364 | 10,933 | -0.04(-0.46%) |
Aug 14, 2019 | 9.442 | 9.468 | 9.399 | 9.407 | 131,075 | -0.31(-3.14%) |
Aug 13, 2019 | 9.425 | 9.774 | 9.425 | 9.713 | 27,908 | +0.15(+1.55%) |
Aug 12, 2019 | 9.512 | 9.599 | 9.512 | 9.564 | 22,160 | -0.15(-1.53%) |
Aug 09, 2019 | 9.748 | 9.774 | 9.678 | 9.713 | 17,647 | -0.21(-2.11%) |
Aug 08, 2019 | 9.826 | 9.922 | 9.826 | 9.922 | 18,961 | +0.16(+1.61%) |
Aug 07, 2019 | 9.660 | 9.791 | 9.617 | 9.765 | 38,430 | -0.04(-0.44%) |
Aug 06, 2019 | 9.852 | 9.852 | 9.739 | 9.809 | 20,707 | -0.07(-0.71%) |
Aug 05, 2019 | 9.975 | 9.975 | 9.800 | 9.879 | 30,088 | -0.37(-3.58%) |
Aug 02, 2019 | 10.33 | 10.33 | 10.21 | 10.25 | 18,563 | -0.03(-0.34%) |
Aug 01, 2019 | 10.64 | 10.66 | 10.27 | 10.28 | 43,105 | -0.49(-4.54%) |
Jul 31, 2019 | 10.82 | 10.89 | 10.68 | 10.77 | 158,456 | -0.13(-1.20%) |
Jul 30, 2019 | 10.94 | 10.94 | 10.84 | 10.90 | 7,864 | -0.07(-0.62%) |
Jul 29, 2019 | 10.96 | 11.01 | 10.96 | 10.97 | 7,945 | -0.09(-0.82%) |
Jul 26, 2019 | 11.03 | 11.06 | 11.02 | 11.06 | 11,802 | -0.02(-0.15%) |
Jul 25, 2019 | 11.27 | 11.27 | 11.07 | 11.07 | 16,676 | -0.21(-1.86%) |
Jul 24, 2019 | 11.31 | 11.31 | 11.26 | 11.28 | 20,258 | -0.01(-0.08%) |
Jul 23, 2019 | 11.26 | 11.31 | 11.26 | 11.29 | 41,985 | +0.05(+0.47%) |
Jul 22, 2019 | 11.28 | 11.28 | 11.24 | 11.24 | 8,641 | +0.04(+0.39%) |
Jul 19, 2019 | 11.29 | 11.29 | 11.20 | 11.20 | 9,969 | -0.01(-0.12%) |
Jul 18, 2019 | 11.17 | 11.22 | 11.16 | 11.21 | 9,746 | +0.04(+0.35%) |
Jul 17, 2019 | 11.22 | 11.22 | 11.17 | 11.17 | 11,557 | -0.07(-0.61%) |
Jul 16, 2019 | 11.14 | 11.27 | 11.14 | 11.24 | 6,534 | -0.05(-0.40%) |
Jul 15, 2019 | 11.36 | 11.36 | 11.26 | 11.28 | 5,849 | -0.01(-0.08%) |
Jul 12, 2019 | 11.26 | 11.30 | 11.25 | 11.29 | 11,917 | +0.00(+0.00%) |
Jul 11, 2019 | 11.32 | 11.32 | 11.26 | 11.29 | 10,768 | -0.03(-0.23%) |
Jul 10, 2019 | 11.38 | 11.38 | 11.30 | 11.32 | 14,916 | +0.03(+0.31%) |
Jul 09, 2019 | 11.27 | 11.28 | 11.22 | 11.28 | 19,288 | -0.12(-1.03%) |
Jul 08, 2019 | 11.35 | 11.46 | 11.35 | 11.40 | 28,049 | -0.00(-0.04%) |
Jul 05, 2019 | 11.45 | 11.45 | 11.36 | 11.41 | 16,042 | -0.06(-0.55%) |
Jul 03, 2019 | 11.47 | 11.47 | 11.46 | 11.47 | 2,750 | -0.06(-0.52%) |
Jul 02, 2019 | 11.59 | 11.59 | 11.52 | 11.53 | 26,061 | -0.16(-1.41%) |