Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.884 | 7.946 | 7.837 | 7.946 | 47,775 | +0.01(+0.17%) |
Jul 30, 2020 | 7.823 | 7.939 | 7.811 | 7.932 | 67,032 | -0.01(-0.17%) |
Jul 29, 2020 | 7.850 | 7.946 | 7.801 | 7.946 | 80,216 | +0.05(+0.69%) |
Jul 28, 2020 | 7.816 | 7.891 | 7.796 | 7.891 | 77,242 | +0.08(+1.05%) |
Jul 27, 2020 | 7.925 | 7.925 | 7.796 | 7.810 | 93,043 | -0.09(-1.14%) |
Jul 24, 2020 | 7.946 | 8.007 | 7.884 | 7.900 | 100,989 | -0.15(-1.92%) |
Jul 23, 2020 | 8.068 | 8.116 | 7.966 | 8.054 | 190,388 | +0.01(+0.17%) |
Jul 22, 2020 | 7.959 | 8.054 | 7.925 | 8.041 | 118,824 | +0.10(+1.20%) |
Jul 21, 2020 | 7.850 | 7.966 | 7.850 | 7.946 | 56,630 | +0.08(+1.04%) |
Jul 20, 2020 | 7.850 | 7.884 | 7.796 | 7.864 | 169,385 | -0.03(-0.43%) |
Jul 17, 2020 | 7.925 | 7.952 | 7.857 | 7.898 | 73,353 | +0.02(+0.26%) |
Jul 16, 2020 | 7.830 | 7.966 | 7.830 | 7.878 | 78,749 | -0.02(-0.26%) |
Jul 15, 2020 | 7.755 | 7.952 | 7.755 | 7.898 | 121,317 | +0.14(+1.84%) |
Jul 14, 2020 | 7.639 | 7.755 | 7.612 | 7.755 | 68,166 | +0.12(+1.60%) |
Jul 13, 2020 | 7.660 | 7.808 | 7.633 | 7.633 | 144,858 | +0.00(+0.00%) |
Jul 10, 2020 | 7.476 | 7.680 | 7.457 | 7.633 | 105,987 | +0.13(+1.72%) |
Jul 09, 2020 | 7.707 | 7.776 | 7.503 | 7.503 | 188,681 | -0.23(-2.99%) |
Jul 08, 2020 | 7.857 | 7.857 | 7.687 | 7.735 | 193,333 | -0.04(-0.52%) |
Jul 07, 2020 | 7.891 | 7.891 | 7.701 | 7.776 | 148,377 | -0.10(-1.21%) |
Jul 06, 2020 | 8.007 | 8.068 | 7.796 | 7.871 | 587,362 | -0.03(-0.34%) |
Jul 02, 2020 | 8.014 | 8.109 | 7.898 | 7.898 | 99,960 | +0.01(+0.09%) |
Jul 01, 2020 | 8.000 | 8.040 | 7.891 | 7.891 | 139,294 | -0.11(-1.40%) |
Jun 30, 2020 | 7.905 | 8.054 | 7.878 | 8.004 | 193,260 | +0.10(+1.25%) |
Jun 29, 2020 | 7.925 | 7.925 | 7.747 | 7.905 | 270,258 | +0.11(+1.35%) |
Jun 26, 2020 | 7.885 | 7.885 | 7.727 | 7.799 | 196,893 | -0.09(-1.09%) |
Jun 25, 2020 | 7.740 | 7.925 | 7.740 | 7.885 | 98,510 | +0.11(+1.35%) |
Jun 24, 2020 | 7.905 | 7.938 | 7.654 | 7.780 | 177,334 | -0.20(-2.56%) |
Jun 23, 2020 | 8.043 | 8.102 | 7.938 | 7.984 | 113,861 | -0.05(-0.57%) |
Jun 22, 2020 | 8.109 | 8.109 | 7.931 | 8.030 | 216,090 | -0.08(-0.97%) |
Jun 19, 2020 | 8.175 | 8.274 | 8.023 | 8.109 | 119,168 | -0.02(-0.24%) |
Jun 18, 2020 | 8.149 | 8.234 | 8.089 | 8.129 | 108,997 | -0.04(-0.48%) |
Jun 17, 2020 | 8.333 | 8.392 | 8.168 | 8.168 | 75,895 | -0.17(-2.05%) |
Jun 16, 2020 | 8.524 | 8.590 | 8.340 | 8.340 | 236,373 | +0.04(+0.44%) |
Jun 15, 2020 | 8.069 | 8.359 | 7.931 | 8.303 | 136,046 | +0.06(+0.68%) |
Jun 12, 2020 | 8.234 | 8.316 | 7.976 | 8.247 | 94,575 | +0.36(+4.51%) |
Jun 11, 2020 | 8.017 | 8.129 | 7.806 | 7.892 | 294,805 | -0.51(-6.04%) |
Jun 10, 2020 | 8.741 | 8.741 | 8.267 | 8.399 | 238,143 | -0.32(-3.70%) |
Jun 09, 2020 | 8.834 | 8.834 | 8.574 | 8.722 | 277,106 | -0.13(-1.49%) |
Jun 08, 2020 | 8.531 | 8.853 | 8.531 | 8.853 | 222,102 | +0.45(+5.41%) |
Jun 05, 2020 | 8.676 | 8.676 | 8.135 | 8.399 | 272,492 | +0.01(+0.16%) |
Jun 04, 2020 | 8.326 | 8.386 | 8.247 | 8.386 | 120,101 | +0.03(+0.32%) |
Jun 03, 2020 | 8.168 | 8.425 | 8.168 | 8.359 | 525,178 | +0.20(+2.50%) |
Jun 02, 2020 | 8.168 | 8.168 | 8.037 | 8.155 | 230,404 | +0.07(+0.81%) |
Jun 01, 2020 | 7.938 | 8.181 | 7.905 | 8.089 | 184,484 | +0.16(+2.08%) |
May 29, 2020 | 7.905 | 8.037 | 7.806 | 7.925 | 127,973 | -0.05(-0.66%) |
May 28, 2020 | 8.307 | 8.307 | 7.932 | 7.977 | 311,385 | -0.19(-2.34%) |
May 27, 2020 | 8.267 | 8.267 | 7.977 | 8.168 | 224,828 | +0.11(+1.39%) |
May 26, 2020 | 7.971 | 8.129 | 7.971 | 8.056 | 219,436 | +0.32(+4.17%) |
May 22, 2020 | 7.694 | 7.753 | 7.641 | 7.734 | 86,681 | +0.06(+0.77%) |
May 21, 2020 | 7.536 | 7.681 | 7.536 | 7.674 | 457,924 | +0.15(+2.01%) |
May 20, 2020 | 7.747 | 7.747 | 7.457 | 7.523 | 178,163 | +0.10(+1.33%) |
May 19, 2020 | 7.325 | 7.500 | 7.295 | 7.424 | 203,203 | +0.13(+1.71%) |
May 18, 2020 | 7.226 | 7.398 | 7.154 | 7.299 | 189,122 | +0.22(+3.07%) |
May 15, 2020 | 6.917 | 7.119 | 6.917 | 7.081 | 168,505 | +0.11(+1.61%) |
May 14, 2020 | 6.647 | 7.018 | 6.535 | 6.969 | 199,917 | +0.11(+1.54%) |
May 13, 2020 | 7.127 | 7.127 | 6.693 | 6.864 | 234,060 | -0.26(-3.61%) |
May 12, 2020 | 7.180 | 7.295 | 7.121 | 7.121 | 112,057 | -0.03(-0.37%) |
May 11, 2020 | 7.062 | 7.230 | 7.029 | 7.147 | 493,612 | -0.03(-0.37%) |
May 08, 2020 | 7.121 | 7.246 | 7.095 | 7.174 | 201,143 | +0.11(+1.59%) |
May 07, 2020 | 7.009 | 7.188 | 6.963 | 7.062 | 187,405 | +0.18(+2.58%) |
May 06, 2020 | 6.910 | 6.983 | 6.712 | 6.884 | 191,684 | +0.10(+1.46%) |
May 05, 2020 | 6.917 | 7.081 | 6.688 | 6.785 | 1,075,782 | +0.17(+2.59%) |
May 04, 2020 | 6.680 | 6.739 | 6.489 | 6.614 | 322,684 | -0.16(-2.33%) |
May 01, 2020 | 6.936 | 6.936 | 6.712 | 6.772 | 149,681 | -0.33(-4.64%) |
Apr 30, 2020 | 7.134 | 7.141 | 6.937 | 7.101 | 597,451 | -0.13(-1.73%) |
Apr 29, 2020 | 7.022 | 7.272 | 6.989 | 7.226 | 558,077 | +0.40(+5.84%) |
Apr 28, 2020 | 7.187 | 7.312 | 6.824 | 6.828 | 263,543 | -0.11(-1.57%) |
Apr 27, 2020 | 6.640 | 7.081 | 6.640 | 6.936 | 430,112 | +0.34(+5.19%) |
Apr 24, 2020 | 6.317 | 6.653 | 6.317 | 6.594 | 361,451 | +0.30(+4.71%) |
Apr 23, 2020 | 6.258 | 6.337 | 6.126 | 6.297 | 346,885 | +0.08(+1.24%) |
Apr 22, 2020 | 6.337 | 6.390 | 6.166 | 6.220 | 168,054 | -0.02(-0.29%) |
Apr 21, 2020 | 6.251 | 6.377 | 6.159 | 6.238 | 398,343 | -0.18(-2.87%) |
Apr 20, 2020 | 6.568 | 6.635 | 6.337 | 6.423 | 178,266 | -0.26(-3.85%) |
Apr 17, 2020 | 6.871 | 6.904 | 6.574 | 6.680 | 251,088 | +0.13(+2.01%) |
Apr 16, 2020 | 6.752 | 6.805 | 6.478 | 6.548 | 256,579 | -0.14(-2.17%) |
Apr 15, 2020 | 6.785 | 6.785 | 6.574 | 6.693 | 527,505 | -0.42(-5.93%) |
Apr 14, 2020 | 7.062 | 7.134 | 6.844 | 7.114 | 263,401 | +0.22(+3.15%) |
Apr 13, 2020 | 6.983 | 7.009 | 6.469 | 6.897 | 453,481 | -0.04(-0.57%) |
Apr 09, 2020 | 6.495 | 7.223 | 6.495 | 6.936 | 928,145 | +0.62(+9.86%) |
Apr 08, 2020 | 5.981 | 6.521 | 5.981 | 6.314 | 319,864 | +0.45(+7.70%) |
Apr 07, 2020 | 5.823 | 6.146 | 5.691 | 5.863 | 329,850 | +0.49(+9.20%) |
Apr 06, 2020 | 5.283 | 5.691 | 5.283 | 5.369 | 358,175 | +0.34(+6.68%) |
Apr 03, 2020 | 5.276 | 5.375 | 4.888 | 5.033 | 354,164 | -0.25(-4.73%) |
Apr 02, 2020 | 5.461 | 5.600 | 5.218 | 5.283 | 181,008 | -0.17(-3.03%) |
Apr 01, 2020 | 5.744 | 5.828 | 5.388 | 5.448 | 344,151 | -0.46(-7.84%) |
Mar 31, 2020 | 6.025 | 6.222 | 5.861 | 5.911 | 189,168 | -0.16(-2.71%) |
Mar 30, 2020 | 6.355 | 6.355 | 6.019 | 6.076 | 557,064 | -0.34(-5.24%) |
Mar 27, 2020 | 6.336 | 6.724 | 6.073 | 6.412 | 315,349 | -0.15(-2.22%) |
Mar 26, 2020 | 5.943 | 7.097 | 5.943 | 6.558 | 620,483 | +0.69(+11.77%) |
Mar 25, 2020 | 5.430 | 6.748 | 5.417 | 5.867 | 712,906 | +0.41(+7.55%) |
Mar 24, 2020 | 4.885 | 5.639 | 4.885 | 5.455 | 874,722 | +0.61(+12.48%) |
Mar 23, 2020 | 5.259 | 5.347 | 4.625 | 4.850 | 1,151,988 | -0.75(-13.41%) |
Mar 20, 2020 | 5.911 | 6.272 | 5.569 | 5.601 | 356,385 | -0.38(-6.36%) |
Mar 19, 2020 | 4.961 | 6.032 | 4.306 | 5.981 | 583,470 | +0.84(+16.26%) |
Mar 18, 2020 | 5.766 | 6.019 | 4.505 | 5.145 | 1,278,709 | -1.15(-18.23%) |
Mar 17, 2020 | 6.665 | 7.007 | 6.146 | 6.291 | 470,424 | -0.84(-11.73%) |
Mar 16, 2020 | 7.153 | 7.153 | 6.564 | 7.128 | 499,298 | -0.72(-9.13%) |
Mar 13, 2020 | 7.939 | 8.224 | 7.489 | 7.844 | 593,134 | +0.30(+4.03%) |
Mar 12, 2020 | 8.142 | 8.142 | 7.369 | 7.540 | 565,612 | -1.01(-11.85%) |
Mar 11, 2020 | 8.794 | 8.800 | 8.477 | 8.553 | 293,702 | -0.40(-4.46%) |
Mar 10, 2020 | 9.136 | 9.238 | 8.745 | 8.953 | 438,734 | +0.05(+0.57%) |
Mar 09, 2020 | 9.086 | 9.124 | 8.775 | 8.902 | 411,172 | -0.81(-8.35%) |
Mar 06, 2020 | 9.814 | 9.814 | 9.548 | 9.713 | 354,333 | -0.23(-2.36%) |
Mar 05, 2020 | 9.947 | 10.05 | 9.903 | 9.947 | 169,047 | -0.13(-1.32%) |
Mar 04, 2020 | 9.985 | 10.11 | 9.954 | 10.08 | 348,012 | +0.21(+2.12%) |
Mar 03, 2020 | 10.00 | 10.27 | 9.846 | 9.871 | 310,753 | -0.06(-0.57%) |
Mar 02, 2020 | 9.643 | 9.960 | 9.643 | 9.928 | 251,939 | +0.37(+3.84%) |
Feb 28, 2020 | 9.738 | 9.738 | 9.396 | 9.561 | 530,001 | -0.36(-3.58%) |
Feb 27, 2020 | 10.18 | 10.18 | 9.754 | 9.916 | 556,422 | -0.33(-3.21%) |
Feb 26, 2020 | 10.21 | 10.37 | 10.20 | 10.24 | 216,070 | +0.08(+0.75%) |
Feb 25, 2020 | 10.65 | 10.68 | 10.12 | 10.17 | 449,456 | -0.48(-4.52%) |
Feb 24, 2020 | 10.80 | 10.80 | 10.60 | 10.65 | 321,551 | -0.17(-1.58%) |
Feb 21, 2020 | 10.87 | 10.89 | 10.78 | 10.82 | 263,264 | -0.07(-0.64%) |
Feb 20, 2020 | 10.80 | 10.89 | 10.80 | 10.89 | 86,089 | +0.10(+0.94%) |
Feb 19, 2020 | 10.83 | 10.85 | 10.79 | 10.79 | 94,443 | -0.05(-0.47%) |
Feb 18, 2020 | 10.83 | 10.85 | 10.81 | 10.84 | 114,527 | +0.01(+0.06%) |
Feb 14, 2020 | 10.85 | 10.87 | 10.80 | 10.83 | 90,753 | -0.01(-0.12%) |
Feb 13, 2020 | 10.78 | 10.85 | 10.77 | 10.85 | 275,324 | +0.05(+0.47%) |
Feb 12, 2020 | 10.84 | 10.84 | 10.77 | 10.80 | 165,496 | -0.01(-0.12%) |
Feb 11, 2020 | 10.82 | 10.82 | 10.78 | 10.81 | 108,594 | +0.03(+0.23%) |
Feb 10, 2020 | 10.80 | 10.80 | 10.77 | 10.78 | 94,060 | -0.04(-0.35%) |
Feb 07, 2020 | 10.77 | 10.82 | 10.77 | 10.82 | 79,389 | +0.01(+0.12%) |
Feb 06, 2020 | 10.78 | 10.81 | 10.77 | 10.81 | 155,624 | +0.03(+0.23%) |
Feb 05, 2020 | 10.74 | 10.79 | 10.73 | 10.78 | 139,159 | +0.05(+0.47%) |
Feb 04, 2020 | 10.71 | 10.73 | 10.69 | 10.73 | 94,996 | +0.08(+0.71%) |
Feb 03, 2020 | 10.65 | 10.72 | 10.65 | 10.66 | 234,180 | +0.00(+0.00%) |
Jan 31, 2020 | 10.70 | 10.71 | 10.63 | 10.66 | 174,089 | -0.04(-0.41%) |
Jan 30, 2020 | 10.65 | 10.71 | 10.65 | 10.70 | 257,107 | +0.01(+0.06%) |
Jan 29, 2020 | 10.71 | 10.75 | 10.69 | 10.69 | 282,265 | -0.02(-0.18%) |
Jan 28, 2020 | 10.70 | 10.72 | 10.70 | 10.71 | 99,617 | +0.04(+0.42%) |
Jan 27, 2020 | 10.64 | 10.68 | 10.62 | 10.67 | 153,026 | -0.04(-0.41%) |
Jan 24, 2020 | 10.79 | 10.83 | 10.71 | 10.71 | 223,490 | -0.08(-0.70%) |
Jan 23, 2020 | 10.80 | 10.82 | 10.77 | 10.79 | 136,900 | -0.03(-0.23%) |
Jan 22, 2020 | 10.79 | 10.83 | 10.79 | 10.82 | 114,651 | +0.04(+0.41%) |
Jan 21, 2020 | 10.76 | 10.79 | 10.75 | 10.77 | 180,426 | -0.03(-0.24%) |
Jan 17, 2020 | 10.79 | 10.82 | 10.77 | 10.80 | 145,047 | +0.01(+0.12%) |
Jan 16, 2020 | 10.76 | 10.78 | 10.75 | 10.78 | 87,322 | +0.06(+0.53%) |
Jan 15, 2020 | 10.69 | 10.76 | 10.68 | 10.73 | 181,685 | +0.04(+0.38%) |
Jan 14, 2020 | 10.68 | 10.71 | 10.67 | 10.69 | 111,555 | +0.02(+0.16%) |
Jan 13, 2020 | 10.64 | 10.69 | 10.64 | 10.67 | 1,474,380 | +0.03(+0.24%) |
Jan 10, 2020 | 10.64 | 10.65 | 10.64 | 10.64 | 250,795 | -0.01(-0.06%) |
Jan 09, 2020 | 10.64 | 10.67 | 10.64 | 10.65 | 93,630 | +0.01(+0.12%) |
Jan 08, 2020 | 10.63 | 10.65 | 10.61 | 10.64 | 79,607 | +0.01(+0.06%) |
Jan 07, 2020 | 10.64 | 10.65 | 10.61 | 10.63 | 289,963 | -0.01(-0.06%) |
Jan 06, 2020 | 10.61 | 10.64 | 10.58 | 10.64 | 359,343 | +0.03(+0.24%) |
Jan 03, 2020 | 10.56 | 10.63 | 10.56 | 10.61 | 97,224 | -0.01(-0.12%) |
Jan 02, 2020 | 10.61 | 10.66 | 10.58 | 10.63 | 167,848 | +0.01(+0.12%) |
Dec 31, 2019 | 10.58 | 10.61 | 10.58 | 10.61 | 157,990 | +0.02(+0.18%) |
Dec 30, 2019 | 10.77 | 10.84 | 10.56 | 10.59 | 193,268 | -0.02(-0.20%) |
Dec 27, 2019 | 10.65 | 10.66 | 10.61 | 10.61 | 68,223 | -0.03(-0.29%) |
Dec 26, 2019 | 10.62 | 10.65 | 10.62 | 10.65 | 81,185 | +0.01(+0.06%) |
Dec 24, 2019 | 10.60 | 10.65 | 10.60 | 10.64 | 60,804 | +0.02(+0.17%) |
Dec 23, 2019 | 10.66 | 10.67 | 10.59 | 10.62 | 153,711 | -0.08(-0.74%) |
Dec 20, 2019 | 10.65 | 10.71 | 10.64 | 10.70 | 1,440,428 | +0.03(+0.29%) |
Dec 19, 2019 | 10.66 | 10.69 | 10.65 | 10.67 | 165,248 | +0.01(+0.06%) |
Dec 18, 2019 | 10.72 | 10.73 | 10.65 | 10.66 | 211,087 | -0.04(-0.35%) |
Dec 17, 2019 | 10.66 | 10.71 | 10.66 | 10.70 | 160,637 | +0.04(+0.41%) |
Dec 16, 2019 | 10.62 | 10.68 | 10.62 | 10.66 | 116,921 | +0.06(+0.59%) |
Dec 13, 2019 | 10.58 | 10.61 | 10.56 | 10.60 | 343,212 | +0.02(+0.18%) |
Dec 12, 2019 | 10.53 | 10.60 | 10.53 | 10.58 | 106,439 | +0.04(+0.35%) |
Dec 11, 2019 | 10.53 | 10.54 | 10.50 | 10.54 | 109,761 | +0.02(+0.21%) |
Dec 10, 2019 | 10.50 | 10.52 | 10.48 | 10.52 | 104,336 | +0.03(+0.27%) |
Dec 09, 2019 | 10.46 | 10.52 | 10.46 | 10.49 | 71,629 | +0.02(+0.18%) |
Dec 06, 2019 | 10.44 | 10.48 | 10.44 | 10.47 | 145,800 | +0.04(+0.42%) |
Dec 05, 2019 | 10.47 | 10.51 | 10.42 | 10.43 | 70,353 | +0.01(+0.06%) |
Dec 04, 2019 | 10.40 | 10.45 | 10.40 | 10.42 | 104,146 | +0.04(+0.42%) |
Dec 03, 2019 | 10.37 | 10.38 | 10.33 | 10.38 | 204,587 | -0.03(-0.30%) |
Dec 02, 2019 | 10.48 | 10.48 | 10.41 | 10.41 | 76,779 | -0.05(-0.48%) |
Nov 29, 2019 | 10.42 | 10.48 | 10.40 | 10.46 | 147,897 | +0.04(+0.36%) |
Nov 27, 2019 | 10.35 | 10.43 | 10.35 | 10.42 | 90,157 | +0.10(+0.96%) |
Nov 26, 2019 | 10.30 | 10.35 | 10.29 | 10.32 | 58,221 | +0.01(+0.06%) |
Nov 25, 2019 | 10.24 | 10.33 | 10.24 | 10.32 | 113,024 | +0.08(+0.79%) |
Nov 22, 2019 | 10.24 | 10.27 | 10.23 | 10.24 | 52,578 | -0.02(-0.24%) |
Nov 21, 2019 | 10.32 | 10.32 | 10.23 | 10.26 | 87,525 | -0.02(-0.18%) |
Nov 20, 2019 | 10.29 | 10.30 | 10.26 | 10.28 | 53,970 | -0.02(-0.18%) |
Nov 19, 2019 | 10.27 | 10.30 | 10.25 | 10.30 | 68,907 | +0.05(+0.48%) |
Nov 18, 2019 | 10.25 | 10.26 | 10.24 | 10.25 | 55,226 | -0.01(-0.12%) |
Nov 15, 2019 | 10.26 | 10.28 | 10.23 | 10.26 | 49,352 | +0.00(+0.00%) |
Nov 14, 2019 | 10.26 | 10.29 | 10.24 | 10.26 | 134,061 | +0.01(+0.08%) |
Nov 13, 2019 | 10.27 | 10.27 | 10.23 | 10.25 | 60,905 | -0.01(-0.14%) |
Nov 12, 2019 | 10.21 | 10.27 | 10.21 | 10.27 | 42,100 | +0.07(+0.64%) |
Nov 11, 2019 | 10.19 | 10.21 | 10.19 | 10.20 | 64,452 | +0.00(+0.03%) |
Nov 08, 2019 | 10.19 | 10.23 | 10.19 | 10.20 | 150,800 | +0.00(+0.00%) |
Nov 07, 2019 | 10.27 | 10.27 | 10.19 | 10.20 | 113,865 | -0.06(-0.60%) |
Nov 06, 2019 | 10.24 | 10.26 | 10.21 | 10.26 | 72,906 | +0.05(+0.49%) |
Nov 05, 2019 | 10.22 | 10.26 | 10.21 | 10.21 | 73,243 | -0.02(-0.18%) |
Nov 04, 2019 | 10.23 | 10.25 | 10.22 | 10.23 | 222,106 | +0.01(+0.12%) |
Nov 01, 2019 | 10.17 | 10.22 | 10.17 | 10.22 | 213,378 | +0.07(+0.73%) |
Oct 31, 2019 | 10.17 | 10.19 | 10.14 | 10.14 | 93,967 | -0.03(-0.30%) |
Oct 30, 2019 | 10.19 | 10.19 | 10.12 | 10.17 | 150,841 | +0.00(+0.00%) |
Oct 29, 2019 | 10.17 | 10.19 | 10.14 | 10.17 | 263,949 | +0.00(+0.00%) |
Oct 28, 2019 | 10.14 | 10.21 | 10.14 | 10.17 | 63,939 | +0.06(+0.55%) |
Oct 25, 2019 | 10.14 | 10.15 | 10.11 | 10.12 | 86,448 | -0.02(-0.24%) |
Oct 24, 2019 | 10.17 | 10.19 | 10.11 | 10.14 | 95,701 | -0.01(-0.06%) |
Oct 23, 2019 | 10.17 | 10.17 | 10.14 | 10.15 | 80,143 | -0.01(-0.12%) |
Oct 22, 2019 | 10.17 | 10.20 | 10.13 | 10.16 | 147,284 | +0.00(+0.00%) |
Oct 21, 2019 | 10.11 | 10.19 | 10.11 | 10.16 | 113,745 | +0.03(+0.31%) |
Oct 18, 2019 | 10.10 | 10.16 | 10.09 | 10.13 | 62,739 | +0.04(+0.38%) |
Oct 17, 2019 | 10.08 | 10.10 | 10.07 | 10.09 | 64,876 | +0.02(+0.24%) |
Oct 16, 2019 | 10.06 | 10.09 | 10.06 | 10.07 | 53,920 | -0.01(-0.06%) |
Oct 15, 2019 | 9.995 | 10.10 | 9.995 | 10.08 | 47,943 | +0.08(+0.81%) |
Oct 14, 2019 | 10.04 | 10.04 | 9.976 | 9.995 | 161,911 | -0.03(-0.31%) |
Oct 11, 2019 | 10.04 | 10.09 | 10.03 | 10.03 | 107,576 | +0.02(+0.19%) |
Oct 10, 2019 | 9.958 | 10.03 | 9.958 | 10.01 | 53,010 | +0.04(+0.40%) |
Oct 09, 2019 | 9.945 | 9.983 | 9.939 | 9.967 | 130,895 | +0.03(+0.28%) |
Oct 08, 2019 | 9.995 | 10.01 | 9.933 | 9.939 | 114,789 | -0.08(-0.80%) |
Oct 07, 2019 | 9.970 | 10.04 | 9.933 | 10.02 | 92,228 | +0.06(+0.65%) |
Oct 04, 2019 | 9.883 | 9.970 | 9.883 | 9.955 | 118,382 | +0.09(+0.86%) |
Oct 03, 2019 | 9.883 | 9.958 | 9.852 | 9.870 | 141,542 | -0.01(-0.13%) |
Oct 02, 2019 | 10.08 | 10.08 | 9.840 | 9.883 | 242,098 | -0.20(-1.97%) |
Oct 01, 2019 | 10.22 | 10.26 | 10.08 | 10.08 | 223,839 | -0.14(-1.41%) |
Sep 30, 2019 | 10.27 | 10.30 | 10.22 | 10.23 | 433,663 | -0.03(-0.30%) |
Sep 27, 2019 | 10.30 | 10.32 | 10.23 | 10.26 | 130,415 | -0.04(-0.35%) |
Sep 26, 2019 | 10.24 | 10.32 | 10.24 | 10.29 | 261,999 | +0.06(+0.59%) |
Sep 25, 2019 | 10.22 | 10.27 | 10.20 | 10.23 | 105,761 | -0.00(-0.03%) |
Sep 24, 2019 | 10.32 | 10.33 | 10.23 | 10.24 | 114,190 | -0.06(-0.62%) |
Sep 23, 2019 | 10.32 | 10.34 | 10.29 | 10.30 | 128,959 | -0.01(-0.06%) |
Sep 20, 2019 | 10.26 | 10.32 | 10.25 | 10.30 | 121,182 | +0.06(+0.59%) |
Sep 19, 2019 | 10.25 | 10.30 | 10.23 | 10.24 | 140,429 | +0.00(+0.00%) |
Sep 18, 2019 | 10.23 | 10.26 | 10.21 | 10.24 | 58,461 | +0.00(+0.00%) |
Sep 17, 2019 | 10.24 | 10.24 | 10.19 | 10.24 | 81,398 | +0.00(+0.00%) |
Sep 16, 2019 | 10.22 | 10.26 | 10.18 | 10.24 | 237,209 | +0.02(+0.18%) |
Sep 13, 2019 | 10.19 | 10.24 | 10.18 | 10.23 | 115,246 | +0.04(+0.42%) |
Sep 12, 2019 | 10.20 | 10.22 | 10.16 | 10.18 | 53,219 | +0.02(+0.21%) |
Sep 11, 2019 | 10.15 | 10.18 | 10.13 | 10.16 | 1,269,211 | +0.02(+0.15%) |
Sep 10, 2019 | 10.13 | 10.15 | 10.12 | 10.15 | 100,672 | +0.05(+0.48%) |
Sep 09, 2019 | 10.04 | 10.12 | 10.04 | 10.10 | 103,849 | +0.05(+0.48%) |
Sep 06, 2019 | 10.06 | 10.06 | 10.02 | 10.05 | 85,404 | -0.01(-0.06%) |
Sep 05, 2019 | 10.03 | 10.07 | 9.998 | 10.06 | 123,035 | +0.06(+0.61%) |
Sep 04, 2019 | 9.947 | 9.996 | 9.947 | 9.996 | 478,067 | +0.05(+0.55%) |
Sep 03, 2019 | 9.947 | 9.971 | 9.911 | 9.941 | 70,422 | -0.04(-0.43%) |
Aug 30, 2019 | 9.996 | 10.02 | 9.971 | 9.983 | 232,307 | +0.01(+0.06%) |
Aug 29, 2019 | 9.947 | 9.983 | 9.929 | 9.977 | 124,982 | +0.06(+0.61%) |
Aug 28, 2019 | 9.856 | 9.940 | 9.820 | 9.917 | 176,893 | -0.01(-0.12%) |
Aug 27, 2019 | 9.989 | 9.989 | 9.898 | 9.929 | 37,381 | -0.04(-0.37%) |
Aug 26, 2019 | 9.941 | 9.977 | 9.938 | 9.965 | 55,890 | +0.02(+0.18%) |
Aug 23, 2019 | 10.02 | 10.04 | 9.929 | 9.947 | 72,379 | -0.08(-0.85%) |
Aug 22, 2019 | 10.05 | 10.06 | 10.01 | 10.03 | 40,125 | +0.00(+0.00%) |
Aug 21, 2019 | 10.02 | 10.04 | 9.998 | 10.03 | 70,988 | +0.01(+0.06%) |
Aug 20, 2019 | 10.04 | 10.05 | 9.969 | 10.03 | 69,088 | +0.01(+0.12%) |
Aug 19, 2019 | 9.959 | 10.03 | 9.953 | 10.01 | 293,459 | +0.06(+0.61%) |
Aug 16, 2019 | 9.801 | 9.953 | 9.801 | 9.953 | 70,236 | +0.19(+1.99%) |
Aug 15, 2019 | 9.765 | 9.783 | 9.710 | 9.759 | 142,644 | +0.04(+0.37%) |
Aug 14, 2019 | 9.791 | 9.791 | 9.710 | 9.723 | 117,352 | -0.13(-1.35%) |
Aug 13, 2019 | 9.789 | 9.904 | 9.789 | 9.856 | 65,430 | +0.05(+0.56%) |
Aug 12, 2019 | 9.814 | 9.814 | 9.759 | 9.801 | 60,017 | -0.04(-0.37%) |
Aug 09, 2019 | 9.947 | 9.947 | 9.832 | 9.838 | 75,182 | -0.09(-0.92%) |
Aug 08, 2019 | 9.759 | 9.929 | 9.759 | 9.929 | 113,937 | +0.20(+2.06%) |
Aug 07, 2019 | 9.747 | 9.747 | 9.644 | 9.729 | 99,244 | -0.04(-0.43%) |
Aug 06, 2019 | 9.698 | 9.820 | 9.698 | 9.771 | 126,674 | +0.10(+1.07%) |
Aug 05, 2019 | 9.874 | 9.874 | 9.613 | 9.668 | 206,089 | -0.25(-2.57%) |
Aug 02, 2019 | 9.886 | 9.933 | 9.862 | 9.923 | 100,408 | +0.01(+0.12%) |