Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.608 | 7.608 | 7.445 | 7.474 | 296,789 | -0.08(-1.01%) |
Jul 30, 2020 | 7.598 | 7.598 | 7.474 | 7.550 | 127,133 | -0.19(-2.47%) |
Jul 29, 2020 | 7.741 | 7.780 | 7.703 | 7.741 | 98,832 | +0.10(+1.25%) |
Jul 28, 2020 | 7.560 | 7.655 | 7.484 | 7.646 | 605,592 | +0.08(+1.01%) |
Jul 27, 2020 | 7.675 | 7.675 | 7.570 | 7.570 | 203,833 | -0.03(-0.38%) |
Jul 24, 2020 | 7.627 | 7.713 | 7.589 | 7.598 | 309,046 | +0.10(+1.27%) |
Jul 23, 2020 | 7.760 | 7.760 | 7.457 | 7.503 | 307,784 | -0.38(-4.84%) |
Jul 22, 2020 | 7.837 | 7.889 | 7.801 | 7.885 | 147,370 | +0.06(+0.73%) |
Jul 21, 2020 | 7.904 | 7.970 | 7.827 | 7.827 | 156,766 | +0.02(+0.24%) |
Jul 20, 2020 | 7.865 | 7.913 | 7.780 | 7.808 | 529,145 | +0.10(+1.24%) |
Jul 17, 2020 | 7.818 | 7.827 | 7.703 | 7.713 | 227,227 | -0.03(-0.37%) |
Jul 16, 2020 | 7.665 | 7.741 | 7.627 | 7.741 | 220,837 | +0.01(+0.12%) |
Jul 15, 2020 | 7.799 | 7.846 | 7.732 | 7.732 | 140,212 | -0.05(-0.61%) |
Jul 14, 2020 | 7.741 | 7.827 | 7.741 | 7.780 | 157,005 | +0.06(+0.74%) |
Jul 13, 2020 | 7.837 | 7.923 | 7.722 | 7.722 | 276,132 | +0.21(+2.80%) |
Jul 10, 2020 | 7.417 | 7.550 | 7.417 | 7.512 | 179,561 | +0.06(+0.77%) |
Jul 09, 2020 | 7.589 | 7.598 | 7.426 | 7.455 | 157,170 | -0.15(-2.01%) |
Jul 08, 2020 | 7.598 | 7.665 | 7.560 | 7.608 | 108,341 | +0.10(+1.40%) |
Jul 07, 2020 | 7.531 | 7.598 | 7.484 | 7.503 | 140,809 | -0.23(-2.96%) |
Jul 06, 2020 | 7.732 | 7.789 | 7.684 | 7.732 | 150,598 | +0.06(+0.75%) |
Jul 02, 2020 | 7.741 | 7.789 | 7.665 | 7.675 | 183,646 | -0.02(-0.25%) |
Jul 01, 2020 | 7.598 | 7.703 | 7.522 | 7.694 | 194,279 | +0.08(+1.00%) |
Jun 30, 2020 | 7.694 | 7.751 | 7.617 | 7.617 | 394,993 | +0.02(+0.25%) |
Jun 29, 2020 | 7.579 | 7.598 | 7.522 | 7.598 | 76,087 | -0.04(-0.50%) |
Jun 26, 2020 | 7.675 | 7.741 | 7.636 | 7.636 | 138,704 | -0.03(-0.37%) |
Jun 25, 2020 | 7.636 | 7.675 | 7.541 | 7.665 | 119,224 | -0.05(-0.62%) |
Jun 24, 2020 | 7.827 | 7.827 | 7.646 | 7.713 | 141,938 | -0.08(-0.98%) |
Jun 23, 2020 | 7.827 | 7.837 | 7.741 | 7.789 | 80,182 | +0.01(+0.12%) |
Jun 22, 2020 | 7.913 | 7.913 | 7.770 | 7.780 | 111,835 | -0.11(-1.45%) |
Jun 19, 2020 | 7.990 | 7.990 | 7.808 | 7.894 | 282,751 | -0.02(-0.24%) |
Jun 18, 2020 | 7.923 | 7.999 | 7.846 | 7.913 | 63,843 | -0.01(-0.12%) |
Jun 17, 2020 | 8.018 | 8.085 | 7.913 | 7.923 | 311,904 | -0.14(-1.78%) |
Jun 16, 2020 | 8.238 | 8.257 | 7.980 | 8.066 | 200,952 | +0.20(+2.55%) |
Jun 15, 2020 | 7.932 | 7.932 | 7.684 | 7.865 | 187,447 | -0.53(-6.36%) |
Jun 12, 2020 | 8.476 | 8.476 | 8.257 | 8.400 | 84,333 | +0.14(+1.73%) |
Jun 11, 2020 | 8.543 | 8.543 | 8.180 | 8.257 | 100,645 | -0.46(-5.26%) |
Jun 10, 2020 | 8.725 | 8.782 | 8.658 | 8.715 | 91,100 | -0.13(-1.51%) |
Jun 09, 2020 | 8.935 | 8.935 | 8.791 | 8.849 | 116,857 | -0.09(-0.96%) |
Jun 08, 2020 | 8.896 | 8.944 | 8.839 | 8.935 | 136,552 | -0.04(-0.43%) |
Jun 05, 2020 | 8.906 | 9.049 | 8.906 | 8.973 | 126,866 | +0.43(+5.03%) |
Jun 04, 2020 | 8.620 | 8.629 | 8.495 | 8.543 | 145,792 | -0.28(-3.14%) |
Jun 03, 2020 | 8.791 | 8.868 | 8.772 | 8.820 | 254,613 | +0.24(+2.78%) |
Jun 02, 2020 | 8.639 | 8.667 | 8.553 | 8.581 | 143,886 | +0.06(+0.67%) |
Jun 01, 2020 | 8.505 | 8.572 | 8.448 | 8.524 | 74,615 | +0.13(+1.59%) |
May 29, 2020 | 8.400 | 8.467 | 8.324 | 8.390 | 331,884 | +0.09(+1.03%) |
May 28, 2020 | 8.285 | 8.410 | 8.219 | 8.305 | 234,020 | +0.06(+0.69%) |
May 27, 2020 | 8.381 | 8.381 | 8.123 | 8.247 | 288,008 | -0.03(-0.35%) |
May 26, 2020 | 8.476 | 8.553 | 8.257 | 8.276 | 220,436 | +0.07(+0.81%) |
May 22, 2020 | 8.180 | 8.324 | 8.133 | 8.209 | 178,827 | -0.20(-2.38%) |
May 21, 2020 | 8.314 | 8.419 | 8.266 | 8.410 | 162,566 | -0.01(-0.11%) |
May 20, 2020 | 8.534 | 8.543 | 8.410 | 8.419 | 114,545 | +0.02(+0.23%) |
May 19, 2020 | 8.467 | 8.519 | 8.285 | 8.400 | 314,238 | -0.25(-2.87%) |
May 18, 2020 | 8.419 | 8.658 | 8.419 | 8.648 | 171,937 | +0.28(+3.31%) |
May 15, 2020 | 8.429 | 8.476 | 8.238 | 8.371 | 186,685 | -0.40(-4.57%) |
May 14, 2020 | 8.810 | 8.887 | 8.591 | 8.772 | 452,693 | +0.45(+5.39%) |
May 13, 2020 | 8.543 | 8.543 | 8.266 | 8.324 | 341,926 | +0.09(+1.04%) |
May 12, 2020 | 8.381 | 8.390 | 8.200 | 8.238 | 138,812 | -0.09(-1.03%) |
May 11, 2020 | 8.476 | 8.491 | 8.314 | 8.324 | 231,890 | -0.35(-4.07%) |
May 08, 2020 | 8.763 | 8.772 | 8.581 | 8.677 | 138,599 | -0.01(-0.11%) |
May 07, 2020 | 8.753 | 8.782 | 8.639 | 8.686 | 247,135 | +0.08(+0.89%) |
May 06, 2020 | 8.715 | 8.715 | 8.534 | 8.610 | 134,793 | -0.14(-1.64%) |
May 05, 2020 | 8.877 | 8.925 | 8.748 | 8.753 | 204,645 | -0.06(-0.65%) |
May 04, 2020 | 8.849 | 8.849 | 8.689 | 8.810 | 90,829 | +0.06(+0.65%) |
May 01, 2020 | 9.040 | 9.040 | 8.744 | 8.753 | 282,122 | -0.42(-4.58%) |
Apr 30, 2020 | 9.183 | 9.254 | 9.078 | 9.173 | 572,569 | -0.10(-1.13%) |
Apr 29, 2020 | 9.355 | 9.736 | 9.230 | 9.278 | 270,519 | -0.06(-0.61%) |
Apr 28, 2020 | 9.316 | 9.421 | 9.211 | 9.335 | 260,741 | +0.11(+1.14%) |
Apr 27, 2020 | 9.116 | 9.259 | 9.106 | 9.230 | 243,277 | +0.52(+5.91%) |
Apr 24, 2020 | 8.744 | 8.830 | 8.667 | 8.715 | 139,123 | -0.17(-1.93%) |
Apr 23, 2020 | 8.830 | 8.963 | 8.801 | 8.887 | 168,927 | +0.26(+2.99%) |
Apr 22, 2020 | 8.782 | 8.782 | 8.581 | 8.629 | 250,341 | +0.31(+3.67%) |
Apr 21, 2020 | 8.133 | 8.324 | 8.052 | 8.324 | 290,782 | +0.25(+3.07%) |
Apr 20, 2020 | 8.305 | 8.314 | 8.066 | 8.075 | 335,291 | +0.19(+2.42%) |
Apr 17, 2020 | 8.200 | 8.209 | 7.760 | 7.885 | 444,398 | +0.00(+0.00%) |
Apr 16, 2020 | 7.999 | 7.999 | 7.799 | 7.885 | 170,111 | -0.24(-2.94%) |
Apr 15, 2020 | 8.171 | 8.228 | 8.066 | 8.123 | 292,663 | -0.24(-2.85%) |
Apr 14, 2020 | 8.305 | 8.457 | 8.247 | 8.362 | 287,032 | +0.35(+4.41%) |
Apr 13, 2020 | 8.037 | 8.037 | 7.885 | 8.009 | 181,108 | +0.49(+6.47%) |
Apr 09, 2020 | 7.570 | 7.703 | 7.503 | 7.522 | 174,742 | -0.02(-0.25%) |
Apr 08, 2020 | 7.436 | 7.694 | 7.436 | 7.541 | 346,154 | -0.11(-1.37%) |
Apr 07, 2020 | 7.694 | 7.770 | 7.560 | 7.646 | 262,007 | +0.01(+0.13%) |
Apr 06, 2020 | 7.474 | 7.655 | 7.398 | 7.636 | 232,971 | +0.37(+5.12%) |
Apr 03, 2020 | 7.407 | 7.417 | 7.216 | 7.264 | 178,199 | -0.22(-2.93%) |
Apr 02, 2020 | 7.360 | 7.493 | 7.255 | 7.484 | 194,376 | +0.30(+4.12%) |
Apr 01, 2020 | 7.092 | 7.350 | 7.073 | 7.188 | 158,031 | -0.02(-0.26%) |
Mar 31, 2020 | 7.379 | 7.436 | 7.159 | 7.207 | 292,140 | -0.16(-2.20%) |
Mar 30, 2020 | 7.321 | 7.388 | 7.226 | 7.369 | 231,219 | +0.50(+7.22%) |
Mar 27, 2020 | 6.949 | 7.283 | 6.858 | 6.873 | 378,503 | -0.59(-7.93%) |
Mar 26, 2020 | 7.274 | 7.488 | 7.078 | 7.465 | 355,558 | +0.17(+2.36%) |
Mar 25, 2020 | 7.293 | 7.512 | 7.169 | 7.293 | 259,492 | +0.11(+1.60%) |
Mar 24, 2020 | 6.863 | 7.178 | 6.863 | 7.178 | 371,809 | +0.94(+14.98%) |
Mar 23, 2020 | 6.453 | 6.539 | 6.033 | 6.243 | 469,213 | +0.19(+3.15%) |
Mar 20, 2020 | 6.682 | 6.682 | 5.995 | 6.052 | 477,188 | -0.19(-3.06%) |
Mar 19, 2020 | 6.138 | 6.357 | 6.071 | 6.243 | 311,417 | -0.09(-1.36%) |
Mar 18, 2020 | 6.405 | 6.672 | 6.252 | 6.329 | 329,164 | -0.70(-9.92%) |
Mar 17, 2020 | 6.920 | 7.025 | 6.854 | 7.025 | 240,327 | +0.11(+1.66%) |
Mar 16, 2020 | 7.006 | 7.436 | 6.911 | 6.911 | 284,156 | -1.14(-14.12%) |
Mar 13, 2020 | 7.894 | 8.085 | 7.722 | 8.047 | 436,750 | +0.57(+7.66%) |
Mar 12, 2020 | 7.541 | 7.760 | 7.379 | 7.474 | 330,141 | -0.69(-8.42%) |
Mar 11, 2020 | 8.429 | 8.429 | 8.133 | 8.161 | 286,911 | -0.65(-7.37%) |
Mar 10, 2020 | 8.873 | 8.925 | 8.538 | 8.810 | 399,459 | +0.01(+0.11%) |
Mar 09, 2020 | 8.725 | 8.997 | 8.553 | 8.801 | 278,135 | +0.46(+5.49%) |
Mar 06, 2020 | 8.381 | 8.443 | 8.262 | 8.343 | 260,332 | -0.11(-1.35%) |
Mar 05, 2020 | 8.620 | 8.620 | 8.457 | 8.457 | 251,454 | -0.33(-3.80%) |
Mar 04, 2020 | 8.677 | 8.810 | 8.620 | 8.791 | 205,486 | +0.37(+4.42%) |
Mar 03, 2020 | 8.578 | 8.682 | 8.352 | 8.419 | 356,242 | -0.01(-0.11%) |
Mar 02, 2020 | 8.419 | 8.462 | 8.338 | 8.429 | 231,871 | +0.04(+0.46%) |
Feb 28, 2020 | 8.381 | 8.515 | 8.333 | 8.390 | 573,359 | -0.58(-6.49%) |
Feb 27, 2020 | 9.192 | 9.230 | 8.963 | 8.973 | 221,565 | -0.48(-5.05%) |
Feb 26, 2020 | 9.536 | 9.603 | 9.450 | 9.450 | 134,683 | -0.14(-1.49%) |
Feb 25, 2020 | 9.784 | 9.794 | 9.549 | 9.593 | 220,317 | -0.34(-3.46%) |
Feb 24, 2020 | 10.03 | 10.06 | 9.889 | 9.937 | 111,158 | -0.44(-4.23%) |
Feb 21, 2020 | 10.31 | 10.41 | 10.31 | 10.38 | 105,809 | +0.08(+0.74%) |
Feb 20, 2020 | 10.34 | 10.37 | 10.29 | 10.30 | 160,906 | -0.11(-1.10%) |
Feb 19, 2020 | 10.48 | 10.52 | 10.41 | 10.41 | 85,037 | -0.03(-0.27%) |
Feb 18, 2020 | 10.42 | 10.48 | 10.42 | 10.44 | 107,865 | +0.13(+1.30%) |
Feb 14, 2020 | 10.44 | 10.44 | 10.31 | 10.31 | 95,228 | -0.12(-1.19%) |
Feb 13, 2020 | 10.44 | 10.45 | 10.37 | 10.43 | 54,030 | -0.10(-0.91%) |
Feb 12, 2020 | 10.52 | 10.56 | 10.50 | 10.53 | 204,233 | +0.07(+0.64%) |
Feb 11, 2020 | 10.51 | 10.54 | 10.46 | 10.46 | 62,045 | +0.19(+1.86%) |
Feb 10, 2020 | 10.32 | 10.32 | 10.24 | 10.27 | 88,665 | +0.01(+0.09%) |
Feb 07, 2020 | 10.28 | 10.40 | 10.24 | 10.26 | 69,456 | -0.08(-0.74%) |
Feb 06, 2020 | 10.38 | 10.39 | 10.33 | 10.34 | 71,711 | +0.01(+0.09%) |
Feb 05, 2020 | 10.40 | 10.44 | 10.33 | 10.33 | 86,146 | +0.09(+0.84%) |
Feb 04, 2020 | 10.33 | 10.33 | 10.22 | 10.24 | 103,830 | +0.11(+1.13%) |
Feb 03, 2020 | 10.10 | 10.14 | 10.04 | 10.13 | 62,774 | +0.04(+0.38%) |
Jan 31, 2020 | 10.25 | 10.25 | 10.04 | 10.09 | 136,504 | -0.28(-2.67%) |
Jan 30, 2020 | 10.24 | 10.39 | 10.22 | 10.37 | 91,406 | -0.24(-2.25%) |
Jan 29, 2020 | 10.56 | 10.61 | 10.49 | 10.61 | 79,330 | +0.00(+0.00%) |
Jan 28, 2020 | 10.52 | 10.61 | 10.50 | 10.61 | 82,060 | +0.07(+0.63%) |
Jan 27, 2020 | 10.57 | 10.64 | 10.52 | 10.54 | 66,505 | -0.23(-2.13%) |
Jan 24, 2020 | 10.81 | 10.81 | 10.73 | 10.77 | 24,723 | -0.06(-0.53%) |
Jan 23, 2020 | 10.83 | 10.83 | 10.74 | 10.82 | 46,420 | -0.15(-1.39%) |
Jan 22, 2020 | 11.00 | 11.00 | 10.89 | 10.98 | 95,677 | +0.15(+1.41%) |
Jan 21, 2020 | 10.80 | 10.83 | 10.75 | 10.82 | 59,567 | -0.13(-1.22%) |
Jan 17, 2020 | 11.04 | 11.04 | 10.93 | 10.96 | 49,028 | +0.00(+0.00%) |
Jan 16, 2020 | 11.11 | 11.11 | 10.96 | 10.96 | 44,252 | -0.08(-0.69%) |
Jan 15, 2020 | 11.19 | 11.19 | 11.01 | 11.03 | 65,299 | -0.01(-0.09%) |
Jan 14, 2020 | 11.17 | 11.17 | 11.00 | 11.04 | 109,801 | -0.11(-0.94%) |
Jan 13, 2020 | 11.09 | 11.16 | 11.00 | 11.15 | 210,000 | +0.16(+1.48%) |
Jan 10, 2020 | 11.03 | 11.03 | 10.94 | 10.99 | 57,199 | +0.02(+0.17%) |
Jan 09, 2020 | 11.03 | 11.04 | 10.92 | 10.97 | 118,962 | +0.08(+0.70%) |
Jan 08, 2020 | 10.89 | 10.96 | 10.76 | 10.89 | 126,567 | -0.21(-1.89%) |
Jan 07, 2020 | 11.41 | 11.41 | 11.10 | 11.10 | 70,628 | -0.20(-1.77%) |
Jan 06, 2020 | 11.37 | 11.44 | 11.26 | 11.30 | 125,132 | -0.32(-2.79%) |
Jan 03, 2020 | 11.55 | 11.63 | 11.54 | 11.63 | 76,685 | -0.05(-0.41%) |
Jan 02, 2020 | 11.66 | 11.69 | 11.59 | 11.67 | 123,208 | +0.38(+3.38%) |
Dec 31, 2019 | 11.23 | 11.33 | 11.21 | 11.29 | 218,846 | +0.01(+0.08%) |
Dec 30, 2019 | 11.29 | 11.34 | 11.26 | 11.28 | 72,154 | +0.00(+0.00%) |
Dec 27, 2019 | 11.33 | 11.33 | 11.25 | 11.28 | 88,209 | +0.04(+0.34%) |
Dec 26, 2019 | 11.26 | 11.29 | 11.23 | 11.24 | 45,463 | +0.00(+0.00%) |
Dec 24, 2019 | 11.38 | 11.38 | 11.12 | 11.24 | 68,618 | -0.14(-1.26%) |
Dec 23, 2019 | 11.40 | 11.40 | 11.34 | 11.39 | 81,755 | -0.13(-1.16%) |
Dec 20, 2019 | 11.50 | 11.55 | 11.48 | 11.52 | 85,275 | +0.01(+0.08%) |
Dec 19, 2019 | 11.51 | 11.57 | 11.35 | 11.51 | 146,177 | +0.07(+0.58%) |
Dec 18, 2019 | 11.40 | 11.46 | 11.40 | 11.45 | 96,356 | +0.16(+1.44%) |
Dec 17, 2019 | 11.36 | 11.36 | 11.27 | 11.28 | 91,411 | +0.05(+0.43%) |
Dec 16, 2019 | 11.19 | 11.25 | 11.16 | 11.23 | 119,545 | +0.06(+0.51%) |
Dec 13, 2019 | 11.24 | 11.29 | 11.15 | 11.18 | 90,304 | -0.09(-0.76%) |
Dec 12, 2019 | 11.14 | 11.27 | 11.11 | 11.26 | 109,492 | -0.11(-1.01%) |
Dec 11, 2019 | 11.38 | 11.44 | 11.35 | 11.38 | 128,991 | +0.10(+0.85%) |
Dec 10, 2019 | 11.30 | 11.34 | 11.22 | 11.28 | 178,881 | -0.13(-1.17%) |
Dec 09, 2019 | 11.42 | 11.45 | 11.40 | 11.42 | 79,479 | -0.13(-1.16%) |
Dec 06, 2019 | 11.60 | 11.60 | 11.49 | 11.55 | 62,018 | +0.04(+0.33%) |
Dec 05, 2019 | 11.50 | 11.52 | 11.45 | 11.51 | 88,782 | -0.10(-0.82%) |
Dec 04, 2019 | 11.66 | 11.74 | 11.59 | 11.61 | 260,656 | +0.26(+2.27%) |
Dec 03, 2019 | 11.31 | 11.37 | 11.22 | 11.35 | 126,353 | +0.19(+1.71%) |
Dec 02, 2019 | 11.37 | 11.37 | 11.09 | 11.16 | 209,213 | -0.09(-0.76%) |
Nov 29, 2019 | 11.07 | 11.24 | 11.07 | 11.24 | 155,361 | +0.05(+0.43%) |
Nov 27, 2019 | 11.23 | 11.23 | 11.12 | 11.20 | 86,637 | -0.12(-1.10%) |
Nov 26, 2019 | 11.32 | 11.34 | 11.27 | 11.32 | 203,643 | -0.08(-0.67%) |
Nov 25, 2019 | 11.39 | 11.40 | 11.32 | 11.40 | 79,303 | +0.07(+0.59%) |
Nov 22, 2019 | 11.40 | 11.40 | 11.33 | 11.33 | 66,942 | -0.02(-0.17%) |
Nov 21, 2019 | 11.37 | 11.40 | 11.32 | 11.35 | 82,006 | -0.19(-1.65%) |
Nov 20, 2019 | 11.53 | 11.59 | 11.51 | 11.54 | 121,943 | -0.02(-0.17%) |
Nov 19, 2019 | 11.60 | 11.60 | 11.53 | 11.56 | 76,760 | +0.06(+0.50%) |
Nov 18, 2019 | 11.53 | 11.53 | 11.42 | 11.50 | 201,032 | -0.16(-1.39%) |
Nov 15, 2019 | 11.55 | 11.70 | 11.55 | 11.66 | 179,351 | +0.11(+0.91%) |
Nov 14, 2019 | 11.51 | 11.57 | 11.47 | 11.56 | 124,644 | +0.34(+3.06%) |
Nov 13, 2019 | 11.24 | 11.27 | 11.10 | 11.22 | 93,104 | -0.08(-0.68%) |
Nov 12, 2019 | 11.29 | 11.32 | 11.26 | 11.29 | 56,127 | +0.04(+0.34%) |
Nov 11, 2019 | 11.21 | 11.32 | 11.19 | 11.25 | 102,551 | +0.06(+0.51%) |
Nov 08, 2019 | 11.12 | 11.21 | 11.12 | 11.20 | 69,875 | -0.05(-0.42%) |
Nov 07, 2019 | 11.21 | 11.30 | 11.20 | 11.24 | 114,078 | +0.14(+1.29%) |
Nov 06, 2019 | 10.98 | 11.14 | 10.97 | 11.10 | 143,722 | +0.40(+3.75%) |
Nov 05, 2019 | 10.57 | 10.72 | 10.54 | 10.70 | 138,653 | +0.23(+2.19%) |
Nov 04, 2019 | 10.49 | 10.50 | 10.42 | 10.47 | 87,394 | -0.02(-0.18%) |
Nov 01, 2019 | 10.46 | 10.50 | 10.42 | 10.49 | 91,247 | +0.11(+1.01%) |
Oct 31, 2019 | 10.50 | 10.51 | 10.35 | 10.39 | 155,016 | -0.29(-2.68%) |
Oct 30, 2019 | 10.56 | 10.69 | 10.52 | 10.67 | 150,773 | +0.40(+3.90%) |
Oct 29, 2019 | 10.30 | 10.32 | 10.23 | 10.27 | 155,402 | -0.10(-0.92%) |
Oct 28, 2019 | 10.36 | 10.39 | 10.35 | 10.37 | 76,687 | -0.11(-1.09%) |
Oct 25, 2019 | 10.43 | 10.49 | 10.39 | 10.48 | 71,447 | +0.11(+1.01%) |
Oct 24, 2019 | 10.39 | 10.39 | 10.32 | 10.38 | 109,186 | +0.00(+0.00%) |
Oct 23, 2019 | 10.41 | 10.42 | 10.35 | 10.38 | 76,645 | -0.12(-1.18%) |
Oct 22, 2019 | 10.54 | 10.55 | 10.47 | 10.50 | 83,506 | -0.01(-0.09%) |
Oct 21, 2019 | 10.57 | 10.57 | 10.46 | 10.51 | 236,824 | -0.01(-0.09%) |
Oct 18, 2019 | 10.61 | 10.61 | 10.43 | 10.52 | 147,923 | -0.16(-1.52%) |
Oct 17, 2019 | 10.65 | 10.73 | 10.65 | 10.68 | 143,158 | +0.16(+1.54%) |
Oct 16, 2019 | 10.47 | 10.55 | 10.46 | 10.52 | 74,017 | +0.06(+0.55%) |
Oct 15, 2019 | 10.33 | 10.51 | 10.33 | 10.46 | 110,087 | +0.20(+1.95%) |
Oct 14, 2019 | 10.35 | 10.35 | 10.26 | 10.26 | 74,895 | -0.08(-0.74%) |
Oct 11, 2019 | 10.31 | 10.39 | 10.28 | 10.34 | 234,561 | -0.06(-0.55%) |
Oct 10, 2019 | 10.25 | 10.42 | 10.23 | 10.39 | 214,823 | +0.21(+2.06%) |
Oct 09, 2019 | 10.10 | 10.20 | 10.10 | 10.19 | 143,373 | +0.08(+0.75%) |
Oct 08, 2019 | 10.16 | 10.17 | 10.08 | 10.11 | 81,212 | +0.04(+0.38%) |
Oct 07, 2019 | 10.08 | 10.11 | 10.02 | 10.07 | 113,499 | -0.12(-1.22%) |
Oct 04, 2019 | 10.08 | 10.21 | 10.08 | 10.19 | 131,056 | +0.09(+0.85%) |
Oct 03, 2019 | 10.04 | 10.13 | 10.04 | 10.11 | 121,853 | +0.07(+0.67%) |
Oct 02, 2019 | 10.14 | 10.14 | 10.03 | 10.04 | 143,296 | -0.32(-3.13%) |
Oct 01, 2019 | 10.37 | 10.40 | 10.32 | 10.37 | 110,644 | +0.02(+0.18%) |
Sep 30, 2019 | 10.37 | 10.39 | 10.31 | 10.35 | 214,966 | +0.13(+1.31%) |
Sep 27, 2019 | 10.28 | 10.33 | 10.17 | 10.21 | 102,561 | -0.26(-2.46%) |
Sep 26, 2019 | 10.48 | 10.52 | 10.45 | 10.47 | 97,925 | -0.13(-1.26%) |
Sep 25, 2019 | 10.59 | 10.63 | 10.53 | 10.61 | 197,378 | -0.12(-1.16%) |
Sep 24, 2019 | 10.73 | 10.79 | 10.69 | 10.73 | 136,078 | +0.11(+1.08%) |
Sep 23, 2019 | 10.47 | 10.61 | 10.44 | 10.61 | 140,215 | +0.38(+3.73%) |
Sep 20, 2019 | 10.31 | 10.31 | 10.22 | 10.23 | 92,713 | +0.02(+0.19%) |
Sep 19, 2019 | 10.17 | 10.26 | 10.17 | 10.21 | 95,876 | +0.00(+0.00%) |
Sep 18, 2019 | 10.20 | 10.23 | 10.18 | 10.21 | 81,931 | -0.13(-1.29%) |
Sep 17, 2019 | 10.24 | 10.39 | 10.24 | 10.35 | 172,951 | +0.03(+0.28%) |
Sep 16, 2019 | 10.27 | 10.35 | 10.26 | 10.32 | 134,306 | -0.14(-1.37%) |
Sep 13, 2019 | 10.47 | 10.50 | 10.45 | 10.46 | 81,609 | +0.00(+0.00%) |
Sep 12, 2019 | 10.36 | 10.49 | 10.30 | 10.46 | 167,155 | +0.19(+1.86%) |
Sep 11, 2019 | 10.29 | 10.31 | 10.21 | 10.27 | 242,788 | +0.10(+1.03%) |
Sep 10, 2019 | 10.08 | 10.19 | 10.08 | 10.17 | 154,501 | +0.14(+1.43%) |
Sep 09, 2019 | 9.975 | 10.04 | 9.975 | 10.02 | 97,198 | +0.01(+0.10%) |
Sep 06, 2019 | 10.02 | 10.03 | 9.975 | 10.01 | 102,456 | +0.03(+0.29%) |
Sep 05, 2019 | 9.994 | 10.10 | 9.937 | 9.985 | 230,282 | -0.11(-1.04%) |
Sep 04, 2019 | 9.956 | 10.10 | 9.956 | 10.09 | 204,488 | +0.32(+3.22%) |
Sep 03, 2019 | 9.813 | 9.908 | 9.631 | 9.775 | 405,245 | -0.37(-3.67%) |
Aug 30, 2019 | 10.19 | 10.19 | 10.13 | 10.15 | 266,094 | +0.06(+0.57%) |
Aug 29, 2019 | 10.04 | 10.13 | 9.994 | 10.09 | 215,206 | +0.05(+0.48%) |
Aug 28, 2019 | 10.00 | 10.08 | 9.956 | 10.04 | 115,372 | +0.09(+0.86%) |
Aug 27, 2019 | 10.00 | 10.01 | 9.946 | 9.956 | 231,699 | +0.02(+0.19%) |
Aug 26, 2019 | 9.937 | 10.01 | 9.918 | 9.937 | 118,953 | -0.03(-0.29%) |
Aug 23, 2019 | 10.18 | 10.18 | 9.961 | 9.965 | 181,237 | -0.33(-3.24%) |
Aug 22, 2019 | 10.23 | 10.32 | 10.22 | 10.30 | 139,439 | +0.00(+0.00%) |
Aug 21, 2019 | 10.26 | 10.33 | 10.21 | 10.30 | 167,157 | +0.16(+1.60%) |
Aug 20, 2019 | 10.23 | 10.25 | 10.13 | 10.14 | 169,045 | -0.09(-0.84%) |
Aug 19, 2019 | 10.26 | 10.26 | 10.14 | 10.22 | 190,277 | +0.35(+3.58%) |
Aug 16, 2019 | 9.803 | 9.908 | 9.803 | 9.870 | 199,675 | +0.00(+0.00%) |
Aug 15, 2019 | 9.555 | 10.00 | 9.450 | 9.870 | 229,700 | +0.07(+0.68%) |
Aug 14, 2019 | 9.937 | 10.02 | 9.794 | 9.803 | 156,761 | -0.22(-2.19%) |
Aug 13, 2019 | 9.727 | 10.04 | 9.727 | 10.02 | 386,255 | +0.14(+1.45%) |
Aug 12, 2019 | 9.870 | 9.965 | 9.870 | 9.880 | 114,213 | -0.06(-0.58%) |
Aug 09, 2019 | 10.06 | 10.10 | 9.880 | 9.937 | 224,294 | -0.30(-2.89%) |
Aug 08, 2019 | 10.20 | 10.26 | 10.13 | 10.23 | 260,207 | -0.24(-2.28%) |
Aug 07, 2019 | 10.40 | 10.48 | 10.31 | 10.47 | 171,935 | -0.05(-0.45%) |
Aug 06, 2019 | 10.42 | 10.52 | 10.40 | 10.52 | 271,819 | +0.05(+0.46%) |
Aug 05, 2019 | 10.50 | 10.56 | 10.42 | 10.47 | 156,166 | -0.30(-2.75%) |
Aug 02, 2019 | 10.78 | 10.81 | 10.74 | 10.77 | 124,351 | +0.04(+0.36%) |