Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.695 | 7.840 | 7.669 | 7.791 | 198,530 | +0.10(+1.25%) |
Jun 29, 2020 | 7.714 | 7.714 | 7.541 | 7.695 | 277,628 | +0.10(+1.35%) |
Jun 26, 2020 | 7.676 | 7.676 | 7.522 | 7.592 | 202,262 | -0.08(-1.09%) |
Jun 25, 2020 | 7.535 | 7.714 | 7.535 | 7.676 | 101,196 | +0.10(+1.35%) |
Jun 24, 2020 | 7.695 | 7.727 | 7.451 | 7.573 | 182,170 | -0.20(-2.56%) |
Jun 23, 2020 | 7.830 | 7.887 | 7.727 | 7.772 | 116,966 | -0.04(-0.57%) |
Jun 22, 2020 | 7.894 | 7.894 | 7.721 | 7.817 | 221,983 | -0.08(-0.97%) |
Jun 19, 2020 | 7.958 | 8.054 | 7.810 | 7.894 | 122,418 | -0.02(-0.24%) |
Jun 18, 2020 | 7.932 | 8.016 | 7.874 | 7.913 | 111,969 | -0.04(-0.48%) |
Jun 17, 2020 | 8.112 | 8.169 | 7.951 | 7.951 | 77,965 | -0.17(-2.05%) |
Jun 16, 2020 | 8.298 | 8.362 | 8.118 | 8.118 | 242,819 | +0.04(+0.44%) |
Jun 15, 2020 | 7.855 | 8.137 | 7.721 | 8.083 | 139,756 | +0.05(+0.68%) |
Jun 12, 2020 | 8.016 | 8.096 | 7.764 | 8.028 | 97,154 | +0.35(+4.51%) |
Jun 11, 2020 | 7.804 | 7.913 | 7.599 | 7.682 | 302,845 | -0.49(-6.04%) |
Jun 10, 2020 | 8.509 | 8.509 | 8.048 | 8.176 | 244,638 | -0.31(-3.70%) |
Jun 09, 2020 | 8.599 | 8.599 | 8.346 | 8.490 | 284,663 | -0.13(-1.49%) |
Jun 08, 2020 | 8.304 | 8.618 | 8.304 | 8.618 | 228,159 | +0.44(+5.41%) |
Jun 05, 2020 | 8.445 | 8.445 | 7.919 | 8.176 | 279,924 | +0.01(+0.16%) |
Jun 04, 2020 | 8.105 | 8.163 | 8.028 | 8.163 | 123,377 | +0.03(+0.32%) |
Jun 03, 2020 | 7.951 | 8.202 | 7.951 | 8.137 | 539,500 | +0.20(+2.50%) |
Jun 02, 2020 | 7.951 | 7.951 | 7.823 | 7.939 | 236,687 | +0.06(+0.81%) |
Jun 01, 2020 | 7.727 | 7.964 | 7.695 | 7.874 | 189,515 | +0.16(+2.08%) |
May 29, 2020 | 7.695 | 7.823 | 7.599 | 7.714 | 131,462 | -0.05(-0.66%) |
May 28, 2020 | 8.086 | 8.086 | 7.721 | 7.765 | 319,877 | -0.19(-2.34%) |
May 27, 2020 | 8.048 | 8.048 | 7.766 | 7.951 | 230,960 | +0.11(+1.39%) |
May 26, 2020 | 7.759 | 7.913 | 7.759 | 7.842 | 225,420 | +0.31(+4.17%) |
May 22, 2020 | 7.490 | 7.547 | 7.439 | 7.528 | 89,045 | +0.06(+0.77%) |
May 21, 2020 | 7.336 | 7.477 | 7.336 | 7.471 | 470,412 | +0.15(+2.01%) |
May 20, 2020 | 7.541 | 7.541 | 7.259 | 7.323 | 183,022 | +0.10(+1.33%) |
May 19, 2020 | 7.131 | 7.301 | 7.102 | 7.227 | 208,745 | +0.12(+1.71%) |
May 18, 2020 | 7.034 | 7.201 | 6.964 | 7.105 | 194,279 | +0.21(+3.07%) |
May 15, 2020 | 6.733 | 6.930 | 6.733 | 6.893 | 173,100 | +0.11(+1.61%) |
May 14, 2020 | 6.470 | 6.832 | 6.361 | 6.784 | 205,369 | +0.10(+1.54%) |
May 13, 2020 | 6.938 | 6.938 | 6.515 | 6.682 | 240,443 | -0.25(-3.61%) |
May 12, 2020 | 6.990 | 7.102 | 6.932 | 6.932 | 115,113 | -0.03(-0.37%) |
May 11, 2020 | 6.874 | 7.038 | 6.842 | 6.958 | 507,074 | -0.03(-0.37%) |
May 08, 2020 | 6.932 | 7.054 | 6.906 | 6.983 | 206,629 | +0.11(+1.59%) |
May 07, 2020 | 6.823 | 6.998 | 6.778 | 6.874 | 192,516 | +0.17(+2.58%) |
May 06, 2020 | 6.727 | 6.797 | 6.534 | 6.701 | 196,912 | +0.10(+1.46%) |
May 05, 2020 | 6.733 | 6.893 | 6.511 | 6.605 | 1,105,120 | +0.17(+2.59%) |
May 04, 2020 | 6.502 | 6.560 | 6.316 | 6.438 | 331,484 | -0.15(-2.33%) |
May 01, 2020 | 6.752 | 6.752 | 6.534 | 6.592 | 153,763 | -0.32(-4.64%) |
Apr 30, 2020 | 6.945 | 6.952 | 6.752 | 6.913 | 613,744 | -0.12(-1.73%) |
Apr 29, 2020 | 6.836 | 7.079 | 6.804 | 7.034 | 573,297 | +0.39(+5.84%) |
Apr 28, 2020 | 6.996 | 7.118 | 6.643 | 6.647 | 270,731 | -0.11(-1.57%) |
Apr 27, 2020 | 6.464 | 6.893 | 6.464 | 6.752 | 441,841 | +0.33(+5.19%) |
Apr 24, 2020 | 6.150 | 6.477 | 6.150 | 6.419 | 371,308 | +0.29(+4.71%) |
Apr 23, 2020 | 6.092 | 6.169 | 5.964 | 6.130 | 356,345 | +0.08(+1.24%) |
Apr 22, 2020 | 6.169 | 6.220 | 6.002 | 6.055 | 172,637 | -0.02(-0.29%) |
Apr 21, 2020 | 6.085 | 6.207 | 5.996 | 6.073 | 409,206 | -0.18(-2.87%) |
Apr 20, 2020 | 6.393 | 6.459 | 6.169 | 6.252 | 183,128 | -0.25(-3.85%) |
Apr 17, 2020 | 6.688 | 6.720 | 6.400 | 6.502 | 257,935 | +0.13(+2.01%) |
Apr 16, 2020 | 6.573 | 6.624 | 6.306 | 6.374 | 263,576 | -0.14(-2.17%) |
Apr 15, 2020 | 6.605 | 6.605 | 6.400 | 6.515 | 541,890 | -0.41(-5.93%) |
Apr 14, 2020 | 6.874 | 6.945 | 6.663 | 6.925 | 270,584 | +0.21(+3.15%) |
Apr 13, 2020 | 6.797 | 6.823 | 6.297 | 6.714 | 465,848 | -0.04(-0.57%) |
Apr 09, 2020 | 6.323 | 7.031 | 6.323 | 6.752 | 953,457 | +0.61(+9.86%) |
Apr 08, 2020 | 5.823 | 6.348 | 5.823 | 6.146 | 328,587 | +0.44(+7.70%) |
Apr 07, 2020 | 5.669 | 5.983 | 5.540 | 5.707 | 338,845 | +0.48(+9.20%) |
Apr 06, 2020 | 5.143 | 5.540 | 5.143 | 5.226 | 367,943 | +0.33(+6.68%) |
Apr 03, 2020 | 5.136 | 5.233 | 4.758 | 4.899 | 363,823 | -0.24(-4.73%) |
Apr 02, 2020 | 5.316 | 5.452 | 5.080 | 5.142 | 185,944 | -0.16(-3.03%) |
Apr 01, 2020 | 5.592 | 5.673 | 5.245 | 5.303 | 353,537 | -0.45(-7.84%) |
Mar 31, 2020 | 5.866 | 6.057 | 5.705 | 5.755 | 194,322 | -0.16(-2.71%) |
Mar 30, 2020 | 6.186 | 6.186 | 5.859 | 5.915 | 572,243 | -0.33(-5.24%) |
Mar 27, 2020 | 6.168 | 6.546 | 5.912 | 6.242 | 323,941 | -0.14(-2.22%) |
Mar 26, 2020 | 5.785 | 6.909 | 5.785 | 6.384 | 637,390 | +0.67(+11.77%) |
Mar 25, 2020 | 5.286 | 6.569 | 5.273 | 5.711 | 732,332 | +0.40(+7.55%) |
Mar 24, 2020 | 4.755 | 5.489 | 4.755 | 5.310 | 898,557 | +0.59(+12.48%) |
Mar 23, 2020 | 5.119 | 5.205 | 4.502 | 4.721 | 1,183,377 | -0.73(-13.40%) |
Mar 20, 2020 | 5.755 | 6.106 | 5.421 | 5.452 | 366,096 | -0.37(-6.36%) |
Mar 19, 2020 | 4.829 | 5.872 | 4.191 | 5.822 | 599,368 | +0.81(+16.26%) |
Mar 18, 2020 | 5.613 | 5.859 | 4.385 | 5.008 | 1,313,551 | -1.12(-18.23%) |
Mar 17, 2020 | 6.489 | 6.822 | 5.983 | 6.125 | 483,242 | -0.81(-11.73%) |
Mar 16, 2020 | 6.963 | 6.963 | 6.390 | 6.939 | 512,902 | -0.70(-9.13%) |
Mar 13, 2020 | 7.728 | 8.006 | 7.290 | 7.636 | 609,295 | +0.30(+4.03%) |
Mar 12, 2020 | 7.926 | 7.926 | 7.173 | 7.340 | 581,024 | -0.99(-11.85%) |
Mar 11, 2020 | 8.561 | 8.567 | 8.252 | 8.326 | 301,705 | -0.39(-4.46%) |
Mar 10, 2020 | 8.894 | 8.993 | 8.513 | 8.715 | 450,689 | +0.05(+0.57%) |
Mar 09, 2020 | 8.845 | 8.882 | 8.542 | 8.666 | 422,375 | -0.79(-8.35%) |
Mar 06, 2020 | 9.554 | 9.554 | 9.295 | 9.455 | 363,988 | -0.23(-2.36%) |
Mar 05, 2020 | 9.683 | 9.783 | 9.640 | 9.683 | 173,654 | -0.13(-1.32%) |
Mar 04, 2020 | 9.720 | 9.844 | 9.690 | 9.813 | 357,495 | +0.20(+2.12%) |
Mar 03, 2020 | 9.739 | 9.998 | 9.585 | 9.609 | 319,220 | -0.06(-0.57%) |
Mar 02, 2020 | 9.387 | 9.696 | 9.387 | 9.665 | 258,804 | +0.36(+3.84%) |
Feb 28, 2020 | 9.480 | 9.480 | 9.147 | 9.307 | 544,442 | -0.35(-3.58%) |
Feb 27, 2020 | 9.905 | 9.905 | 9.495 | 9.653 | 571,583 | -0.32(-3.21%) |
Feb 26, 2020 | 9.942 | 10.10 | 9.930 | 9.973 | 221,958 | +0.07(+0.75%) |
Feb 25, 2020 | 10.37 | 10.39 | 9.853 | 9.899 | 461,702 | -0.47(-4.52%) |
Feb 24, 2020 | 10.52 | 10.52 | 10.32 | 10.37 | 330,313 | -0.17(-1.58%) |
Feb 21, 2020 | 10.58 | 10.60 | 10.49 | 10.53 | 270,437 | -0.07(-0.64%) |
Feb 20, 2020 | 10.52 | 10.60 | 10.52 | 10.60 | 88,435 | +0.10(+0.94%) |
Feb 19, 2020 | 10.54 | 10.57 | 10.50 | 10.50 | 97,017 | -0.05(-0.47%) |
Feb 18, 2020 | 10.54 | 10.57 | 10.52 | 10.55 | 117,648 | +0.01(+0.06%) |
Feb 14, 2020 | 10.57 | 10.58 | 10.52 | 10.55 | 93,226 | -0.01(-0.12%) |
Feb 13, 2020 | 10.49 | 10.56 | 10.48 | 10.56 | 282,826 | +0.05(+0.47%) |
Feb 12, 2020 | 10.55 | 10.55 | 10.49 | 10.51 | 170,006 | -0.01(-0.12%) |
Feb 11, 2020 | 10.53 | 10.53 | 10.49 | 10.52 | 111,553 | +0.02(+0.23%) |
Feb 10, 2020 | 10.52 | 10.52 | 10.49 | 10.50 | 96,623 | -0.04(-0.35%) |
Feb 07, 2020 | 10.49 | 10.53 | 10.49 | 10.53 | 81,552 | +0.01(+0.12%) |
Feb 06, 2020 | 10.50 | 10.52 | 10.49 | 10.52 | 159,864 | +0.02(+0.23%) |
Feb 05, 2020 | 10.45 | 10.50 | 10.45 | 10.50 | 142,951 | +0.05(+0.47%) |
Feb 04, 2020 | 10.43 | 10.45 | 10.40 | 10.45 | 97,584 | +0.07(+0.71%) |
Feb 03, 2020 | 10.37 | 10.44 | 10.37 | 10.37 | 240,561 | +0.00(+0.00%) |
Jan 31, 2020 | 10.42 | 10.42 | 10.34 | 10.37 | 178,832 | -0.04(-0.41%) |
Jan 30, 2020 | 10.37 | 10.42 | 10.37 | 10.42 | 264,113 | +0.01(+0.06%) |
Jan 29, 2020 | 10.42 | 10.46 | 10.41 | 10.41 | 289,957 | -0.02(-0.18%) |
Jan 28, 2020 | 10.42 | 10.44 | 10.42 | 10.43 | 102,331 | +0.04(+0.41%) |
Jan 27, 2020 | 10.36 | 10.39 | 10.34 | 10.39 | 157,196 | -0.04(-0.41%) |
Jan 24, 2020 | 10.50 | 10.54 | 10.43 | 10.43 | 229,580 | -0.07(-0.70%) |
Jan 23, 2020 | 10.52 | 10.53 | 10.49 | 10.50 | 140,630 | -0.02(-0.23%) |
Jan 22, 2020 | 10.50 | 10.54 | 10.50 | 10.53 | 117,775 | +0.04(+0.41%) |
Jan 21, 2020 | 10.47 | 10.50 | 10.47 | 10.49 | 185,342 | -0.02(-0.24%) |
Jan 17, 2020 | 10.50 | 10.53 | 10.49 | 10.51 | 149,000 | +0.01(+0.12%) |
Jan 16, 2020 | 10.48 | 10.50 | 10.46 | 10.50 | 89,701 | +0.06(+0.53%) |
Jan 15, 2020 | 10.40 | 10.47 | 10.40 | 10.44 | 186,636 | +0.04(+0.38%) |
Jan 14, 2020 | 10.40 | 10.43 | 10.39 | 10.40 | 114,595 | +0.02(+0.16%) |
Jan 13, 2020 | 10.36 | 10.40 | 10.36 | 10.39 | 1,514,554 | +0.02(+0.24%) |
Jan 10, 2020 | 10.36 | 10.37 | 10.36 | 10.36 | 257,629 | -0.01(-0.06%) |
Jan 09, 2020 | 10.36 | 10.39 | 10.36 | 10.37 | 96,182 | +0.01(+0.12%) |
Jan 08, 2020 | 10.34 | 10.37 | 10.33 | 10.36 | 81,776 | +0.01(+0.06%) |
Jan 07, 2020 | 10.36 | 10.37 | 10.33 | 10.35 | 297,864 | -0.01(-0.06%) |
Jan 06, 2020 | 10.33 | 10.36 | 10.30 | 10.36 | 369,134 | +0.02(+0.24%) |
Jan 03, 2020 | 10.28 | 10.35 | 10.28 | 10.33 | 99,873 | -0.01(-0.12%) |
Jan 02, 2020 | 10.33 | 10.37 | 10.30 | 10.34 | 172,421 | +0.01(+0.12%) |
Dec 31, 2019 | 10.30 | 10.33 | 10.30 | 10.33 | 162,295 | +0.02(+0.18%) |
Dec 30, 2019 | 10.49 | 10.55 | 10.28 | 10.31 | 198,535 | -0.02(-0.20%) |
Dec 27, 2019 | 10.37 | 10.38 | 10.33 | 10.33 | 70,080 | -0.03(-0.29%) |
Dec 26, 2019 | 10.34 | 10.36 | 10.34 | 10.36 | 83,395 | +0.01(+0.06%) |
Dec 24, 2019 | 10.32 | 10.36 | 10.32 | 10.36 | 62,459 | +0.02(+0.17%) |
Dec 23, 2019 | 10.38 | 10.39 | 10.31 | 10.34 | 157,896 | -0.08(-0.74%) |
Dec 20, 2019 | 10.36 | 10.43 | 10.36 | 10.42 | 1,479,642 | +0.03(+0.29%) |
Dec 19, 2019 | 10.38 | 10.41 | 10.36 | 10.39 | 169,747 | +0.01(+0.06%) |
Dec 18, 2019 | 10.44 | 10.44 | 10.37 | 10.38 | 216,833 | -0.04(-0.35%) |
Dec 17, 2019 | 10.38 | 10.42 | 10.38 | 10.42 | 165,010 | +0.04(+0.41%) |
Dec 16, 2019 | 10.34 | 10.39 | 10.34 | 10.38 | 120,104 | +0.06(+0.58%) |
Dec 13, 2019 | 10.30 | 10.33 | 10.28 | 10.32 | 352,556 | +0.02(+0.18%) |
Dec 12, 2019 | 10.26 | 10.32 | 10.25 | 10.30 | 109,337 | +0.04(+0.35%) |
Dec 11, 2019 | 10.25 | 10.26 | 10.22 | 10.26 | 112,750 | +0.02(+0.21%) |
Dec 10, 2019 | 10.22 | 10.24 | 10.20 | 10.24 | 107,176 | +0.03(+0.27%) |
Dec 09, 2019 | 10.18 | 10.24 | 10.18 | 10.21 | 73,579 | +0.02(+0.18%) |
Dec 06, 2019 | 10.16 | 10.20 | 10.16 | 10.19 | 149,770 | +0.04(+0.42%) |
Dec 05, 2019 | 10.19 | 10.23 | 10.15 | 10.15 | 72,269 | +0.01(+0.06%) |
Dec 04, 2019 | 10.13 | 10.17 | 10.13 | 10.15 | 106,981 | +0.04(+0.42%) |
Dec 03, 2019 | 10.10 | 10.11 | 10.06 | 10.10 | 210,156 | -0.03(-0.30%) |
Dec 02, 2019 | 10.20 | 10.20 | 10.13 | 10.13 | 78,869 | -0.05(-0.48%) |
Nov 29, 2019 | 10.15 | 10.20 | 10.12 | 10.18 | 151,923 | +0.04(+0.36%) |
Nov 27, 2019 | 10.07 | 10.15 | 10.07 | 10.15 | 92,612 | +0.10(+0.96%) |
Nov 26, 2019 | 10.03 | 10.08 | 10.02 | 10.05 | 59,806 | +0.01(+0.06%) |
Nov 25, 2019 | 9.971 | 10.06 | 9.971 | 10.04 | 116,101 | +0.08(+0.79%) |
Nov 22, 2019 | 9.965 | 9.995 | 9.959 | 9.965 | 54,010 | -0.02(-0.24%) |
Nov 21, 2019 | 10.04 | 10.04 | 9.959 | 9.989 | 89,908 | -0.02(-0.18%) |
Nov 20, 2019 | 10.02 | 10.03 | 9.992 | 10.01 | 55,439 | -0.02(-0.18%) |
Nov 19, 2019 | 9.995 | 10.03 | 9.977 | 10.03 | 70,782 | +0.05(+0.48%) |
Nov 18, 2019 | 9.977 | 9.989 | 9.965 | 9.977 | 56,730 | -0.01(-0.12%) |
Nov 15, 2019 | 9.983 | 10.01 | 9.959 | 9.989 | 50,696 | +0.00(+0.00%) |
Nov 14, 2019 | 9.989 | 10.01 | 9.965 | 9.989 | 137,710 | +0.01(+0.08%) |
Nov 13, 2019 | 9.995 | 9.995 | 9.959 | 9.982 | 62,563 | -0.01(-0.14%) |
Nov 12, 2019 | 9.935 | 9.995 | 9.935 | 9.995 | 43,246 | +0.06(+0.64%) |
Nov 11, 2019 | 9.923 | 9.940 | 9.917 | 9.932 | 66,207 | +0.00(+0.03%) |
Nov 08, 2019 | 9.923 | 9.962 | 9.923 | 9.929 | 154,906 | +0.00(+0.00%) |
Nov 07, 2019 | 9.995 | 9.995 | 9.920 | 9.929 | 116,964 | -0.06(-0.60%) |
Nov 06, 2019 | 9.965 | 9.989 | 9.936 | 9.989 | 74,891 | +0.05(+0.49%) |
Nov 05, 2019 | 9.953 | 9.983 | 9.941 | 9.941 | 75,237 | -0.02(-0.18%) |
Nov 04, 2019 | 9.959 | 9.977 | 9.947 | 9.959 | 228,152 | +0.01(+0.12%) |
Nov 01, 2019 | 9.905 | 9.947 | 9.899 | 9.947 | 219,187 | +0.07(+0.73%) |
Oct 31, 2019 | 9.899 | 9.923 | 9.869 | 9.875 | 96,525 | -0.03(-0.30%) |
Oct 30, 2019 | 9.917 | 9.917 | 9.854 | 9.905 | 154,947 | +0.00(+0.00%) |
Oct 29, 2019 | 9.899 | 9.917 | 9.869 | 9.905 | 271,135 | +0.00(+0.00%) |
Oct 28, 2019 | 9.875 | 9.935 | 9.875 | 9.905 | 65,680 | +0.05(+0.55%) |
Oct 25, 2019 | 9.875 | 9.879 | 9.839 | 9.851 | 88,801 | -0.02(-0.24%) |
Oct 24, 2019 | 9.899 | 9.923 | 9.845 | 9.875 | 98,306 | -0.01(-0.06%) |
Oct 23, 2019 | 9.905 | 9.905 | 9.869 | 9.881 | 82,325 | -0.01(-0.12%) |
Oct 22, 2019 | 9.899 | 9.929 | 9.864 | 9.893 | 151,294 | +0.00(+0.00%) |
Oct 21, 2019 | 9.845 | 9.923 | 9.845 | 9.893 | 116,842 | +0.03(+0.31%) |
Oct 18, 2019 | 9.833 | 9.893 | 9.827 | 9.863 | 64,447 | +0.04(+0.38%) |
Oct 17, 2019 | 9.814 | 9.833 | 9.802 | 9.826 | 66,642 | +0.02(+0.24%) |
Oct 16, 2019 | 9.796 | 9.820 | 9.790 | 9.802 | 55,388 | -0.01(-0.06%) |
Oct 15, 2019 | 9.730 | 9.834 | 9.730 | 9.808 | 49,248 | +0.08(+0.81%) |
Oct 14, 2019 | 9.772 | 9.778 | 9.712 | 9.730 | 166,319 | -0.03(-0.31%) |
Oct 11, 2019 | 9.772 | 9.826 | 9.760 | 9.760 | 110,505 | +0.02(+0.19%) |
Oct 10, 2019 | 9.694 | 9.762 | 9.694 | 9.742 | 54,454 | +0.04(+0.40%) |
Oct 09, 2019 | 9.682 | 9.718 | 9.676 | 9.703 | 134,458 | +0.03(+0.28%) |
Oct 08, 2019 | 9.730 | 9.742 | 9.670 | 9.676 | 117,914 | -0.08(-0.80%) |
Oct 07, 2019 | 9.706 | 9.769 | 9.670 | 9.754 | 94,739 | +0.06(+0.65%) |
Oct 04, 2019 | 9.621 | 9.706 | 9.621 | 9.691 | 121,605 | +0.08(+0.86%) |
Oct 03, 2019 | 9.621 | 9.694 | 9.591 | 9.608 | 145,396 | -0.01(-0.13%) |
Oct 02, 2019 | 9.814 | 9.814 | 9.579 | 9.621 | 248,689 | -0.19(-1.97%) |
Oct 01, 2019 | 9.953 | 9.983 | 9.814 | 9.814 | 229,933 | -0.14(-1.41%) |
Sep 30, 2019 | 9.996 | 10.03 | 9.949 | 9.955 | 445,466 | -0.03(-0.30%) |
Sep 27, 2019 | 10.03 | 10.05 | 9.955 | 9.985 | 133,964 | -0.04(-0.35%) |
Sep 26, 2019 | 9.973 | 10.05 | 9.968 | 10.02 | 269,130 | +0.06(+0.59%) |
Sep 25, 2019 | 9.949 | 9.996 | 9.933 | 9.961 | 108,640 | -0.00(-0.03%) |
Sep 24, 2019 | 10.04 | 10.06 | 9.961 | 9.964 | 117,298 | -0.06(-0.62%) |
Sep 23, 2019 | 10.05 | 10.07 | 10.02 | 10.03 | 132,469 | -0.01(-0.06%) |
Sep 20, 2019 | 9.990 | 10.05 | 9.979 | 10.03 | 124,480 | +0.06(+0.59%) |
Sep 19, 2019 | 9.979 | 10.03 | 9.961 | 9.973 | 144,251 | +0.00(+0.00%) |
Sep 18, 2019 | 9.961 | 9.989 | 9.937 | 9.973 | 60,052 | +0.00(+0.00%) |
Sep 17, 2019 | 9.973 | 9.973 | 9.921 | 9.973 | 83,613 | +0.00(+0.00%) |
Sep 16, 2019 | 9.949 | 9.990 | 9.908 | 9.973 | 243,665 | +0.02(+0.18%) |
Sep 13, 2019 | 9.920 | 9.973 | 9.914 | 9.955 | 118,383 | +0.04(+0.42%) |
Sep 12, 2019 | 9.926 | 9.949 | 9.890 | 9.914 | 54,668 | +0.02(+0.21%) |
Sep 11, 2019 | 9.878 | 9.914 | 9.861 | 9.893 | 1,303,756 | +0.01(+0.15%) |
Sep 10, 2019 | 9.861 | 9.884 | 9.855 | 9.878 | 103,412 | +0.05(+0.48%) |
Sep 09, 2019 | 9.778 | 9.852 | 9.778 | 9.831 | 106,675 | +0.05(+0.48%) |
Sep 06, 2019 | 9.790 | 9.795 | 9.759 | 9.784 | 87,729 | -0.01(-0.06%) |
Sep 05, 2019 | 9.760 | 9.807 | 9.733 | 9.790 | 126,384 | +0.06(+0.61%) |
Sep 04, 2019 | 9.683 | 9.731 | 9.683 | 9.731 | 491,078 | +0.05(+0.55%) |
Sep 03, 2019 | 9.683 | 9.707 | 9.648 | 9.678 | 72,339 | -0.04(-0.43%) |
Aug 30, 2019 | 9.731 | 9.754 | 9.707 | 9.719 | 238,630 | +0.01(+0.06%) |
Aug 29, 2019 | 9.683 | 9.719 | 9.666 | 9.713 | 128,384 | +0.06(+0.61%) |
Aug 28, 2019 | 9.595 | 9.677 | 9.559 | 9.654 | 181,707 | -0.01(-0.12%) |
Aug 27, 2019 | 9.725 | 9.725 | 9.636 | 9.666 | 38,399 | -0.04(-0.37%) |
Aug 26, 2019 | 9.678 | 9.713 | 9.675 | 9.701 | 57,411 | +0.02(+0.18%) |
Aug 23, 2019 | 9.754 | 9.772 | 9.666 | 9.683 | 74,349 | -0.08(-0.85%) |
Aug 22, 2019 | 9.784 | 9.790 | 9.742 | 9.766 | 41,217 | +0.00(+0.00%) |
Aug 21, 2019 | 9.754 | 9.778 | 9.733 | 9.766 | 72,920 | +0.01(+0.06%) |
Aug 20, 2019 | 9.772 | 9.784 | 9.705 | 9.760 | 70,969 | +0.01(+0.12%) |
Aug 19, 2019 | 9.695 | 9.766 | 9.689 | 9.748 | 301,446 | +0.06(+0.61%) |
Aug 16, 2019 | 9.542 | 9.689 | 9.542 | 9.689 | 72,147 | +0.19(+1.99%) |
Aug 15, 2019 | 9.506 | 9.524 | 9.453 | 9.500 | 146,526 | +0.04(+0.37%) |
Aug 14, 2019 | 9.532 | 9.532 | 9.453 | 9.465 | 120,546 | -0.13(-1.35%) |
Aug 13, 2019 | 9.530 | 9.642 | 9.530 | 9.595 | 67,211 | +0.05(+0.56%) |
Aug 12, 2019 | 9.554 | 9.554 | 9.500 | 9.542 | 61,650 | -0.04(-0.37%) |
Aug 09, 2019 | 9.683 | 9.683 | 9.571 | 9.577 | 77,228 | -0.09(-0.92%) |
Aug 08, 2019 | 9.500 | 9.666 | 9.500 | 9.666 | 117,038 | +0.19(+2.06%) |
Aug 07, 2019 | 9.489 | 9.489 | 9.388 | 9.471 | 101,945 | -0.04(-0.43%) |
Aug 06, 2019 | 9.441 | 9.559 | 9.441 | 9.512 | 130,122 | +0.10(+1.07%) |
Aug 05, 2019 | 9.613 | 9.613 | 9.359 | 9.412 | 211,698 | -0.25(-2.57%) |
Aug 02, 2019 | 9.624 | 9.670 | 9.601 | 9.660 | 103,141 | +0.01(+0.12%) |
Aug 01, 2019 | 9.683 | 9.725 | 9.613 | 9.648 | 86,130 | -0.05(-0.49%) |
Jul 31, 2019 | 9.760 | 9.766 | 9.683 | 9.695 | 82,067 | -0.08(-0.79%) |
Jul 30, 2019 | 9.660 | 9.772 | 9.658 | 9.772 | 51,787 | +0.09(+0.98%) |
Jul 29, 2019 | 9.725 | 9.725 | 9.666 | 9.678 | 62,018 | -0.04(-0.36%) |
Jul 26, 2019 | 9.672 | 9.725 | 9.672 | 9.713 | 62,325 | +0.04(+0.43%) |
Jul 25, 2019 | 9.683 | 9.707 | 9.666 | 9.672 | 59,425 | -0.02(-0.24%) |
Jul 24, 2019 | 9.630 | 9.701 | 9.630 | 9.695 | 80,587 | +0.06(+0.67%) |
Jul 23, 2019 | 9.595 | 9.648 | 9.595 | 9.630 | 82,279 | +0.02(+0.18%) |
Jul 22, 2019 | 9.648 | 9.672 | 9.537 | 9.613 | 85,881 | -0.02(-0.18%) |
Jul 19, 2019 | 9.648 | 9.666 | 9.630 | 9.630 | 79,430 | -0.02(-0.18%) |
Jul 18, 2019 | 9.648 | 9.660 | 9.630 | 9.648 | 132,584 | +0.01(+0.12%) |
Jul 17, 2019 | 9.695 | 9.719 | 9.630 | 9.636 | 121,354 | -0.05(-0.55%) |
Jul 16, 2019 | 9.701 | 9.742 | 9.689 | 9.689 | 97,682 | -0.02(-0.18%) |
Jul 15, 2019 | 9.701 | 9.719 | 9.683 | 9.707 | 129,986 | +0.01(+0.12%) |
Jul 12, 2019 | 9.672 | 9.719 | 9.666 | 9.695 | 96,536 | +0.02(+0.18%) |
Jul 11, 2019 | 9.701 | 9.719 | 9.678 | 9.678 | 129,168 | -0.02(-0.18%) |
Jul 10, 2019 | 9.654 | 9.713 | 9.648 | 9.695 | 128,868 | +0.04(+0.43%) |
Jul 09, 2019 | 9.636 | 9.672 | 9.628 | 9.654 | 208,233 | -0.01(-0.12%) |
Jul 08, 2019 | 9.707 | 9.707 | 9.624 | 9.666 | 205,755 | -0.01(-0.15%) |
Jul 05, 2019 | 9.678 | 9.689 | 9.648 | 9.680 | 116,351 | -0.00(-0.01%) |
Jul 03, 2019 | 9.654 | 9.686 | 9.643 | 9.682 | 63,679 | +0.05(+0.47%) |
Jul 02, 2019 | 9.589 | 9.672 | 9.589 | 9.636 | 106,403 | +0.04(+0.40%) |