Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.684 | 6.784 | 6.415 | 6.465 | 517,812 | -0.14(-2.11%) |
Mar 30, 2020 | 7.023 | 7.088 | 6.575 | 6.604 | 637,373 | -0.32(-4.61%) |
Mar 27, 2020 | 7.023 | 7.519 | 6.604 | 6.924 | 1,195,657 | -0.08(-1.14%) |
Mar 26, 2020 | 6.006 | 7.822 | 6.006 | 7.004 | 1,350,615 | +1.12(+18.98%) |
Mar 25, 2020 | 5.088 | 6.285 | 5.048 | 5.886 | 1,504,773 | +1.04(+21.40%) |
Mar 24, 2020 | 5.008 | 5.746 | 4.779 | 4.849 | 3,504,084 | +0.14(+2.97%) |
Mar 23, 2020 | 5.028 | 5.415 | 4.649 | 4.709 | 916,114 | -0.30(-5.98%) |
Mar 20, 2020 | 5.707 | 6.604 | 4.908 | 5.008 | 2,641,853 | -0.64(-11.31%) |
Mar 19, 2020 | 5.786 | 6.285 | 5.118 | 5.647 | 2,661,307 | -0.04(-0.70%) |
Mar 18, 2020 | 7.482 | 7.482 | 5.687 | 5.687 | 1,904,959 | -2.00(-25.97%) |
Mar 17, 2020 | 7.662 | 7.722 | 7.223 | 7.682 | 587,970 | +0.18(+2.39%) |
Mar 16, 2020 | 6.984 | 7.742 | 6.984 | 7.502 | 728,201 | -0.68(-8.29%) |
Mar 13, 2020 | 8.021 | 8.221 | 7.702 | 8.181 | 492,406 | +0.50(+6.49%) |
Mar 12, 2020 | 8.340 | 8.340 | 7.562 | 7.682 | 782,998 | -0.99(-11.39%) |
Mar 11, 2020 | 8.728 | 8.806 | 8.552 | 8.670 | 351,449 | -0.18(-1.99%) |
Mar 10, 2020 | 9.080 | 9.197 | 8.660 | 8.845 | 895,643 | +0.00(+0.00%) |
Mar 09, 2020 | 9.294 | 9.333 | 8.806 | 8.845 | 633,802 | -0.90(-9.22%) |
Mar 06, 2020 | 9.900 | 9.958 | 9.656 | 9.744 | 393,985 | -0.21(-2.16%) |
Mar 05, 2020 | 9.880 | 10.02 | 9.880 | 9.958 | 317,599 | -0.12(-1.16%) |
Mar 04, 2020 | 9.861 | 10.11 | 9.792 | 10.08 | 442,847 | +0.29(+2.99%) |
Mar 03, 2020 | 9.822 | 9.997 | 9.724 | 9.783 | 478,987 | -0.02(-0.20%) |
Mar 02, 2020 | 9.568 | 9.861 | 9.558 | 9.802 | 1,096,704 | +0.23(+2.45%) |
Feb 28, 2020 | 9.841 | 9.919 | 9.568 | 9.568 | 1,429,111 | -0.41(-4.11%) |
Feb 27, 2020 | 10.11 | 10.23 | 9.646 | 9.978 | 933,653 | -0.16(-1.54%) |
Feb 26, 2020 | 10.21 | 10.29 | 10.11 | 10.13 | 393,676 | +0.06(+0.58%) |
Feb 25, 2020 | 10.23 | 10.27 | 9.939 | 10.08 | 510,478 | -0.16(-1.53%) |
Feb 24, 2020 | 10.39 | 10.39 | 10.06 | 10.23 | 429,799 | -0.21(-2.06%) |
Feb 21, 2020 | 10.45 | 10.45 | 10.35 | 10.45 | 235,377 | -0.04(-0.37%) |
Feb 20, 2020 | 10.47 | 10.52 | 10.45 | 10.49 | 449,098 | +0.02(+0.19%) |
Feb 19, 2020 | 10.49 | 10.51 | 10.39 | 10.47 | 202,907 | -0.04(-0.37%) |
Feb 18, 2020 | 10.54 | 10.54 | 10.47 | 10.51 | 339,166 | -0.04(-0.37%) |
Feb 14, 2020 | 10.51 | 10.54 | 10.45 | 10.54 | 325,512 | +0.08(+0.75%) |
Feb 13, 2020 | 10.45 | 10.52 | 10.43 | 10.47 | 305,848 | +0.04(+0.37%) |
Feb 12, 2020 | 10.51 | 10.51 | 10.43 | 10.43 | 175,892 | -0.04(-0.37%) |
Feb 11, 2020 | 10.45 | 10.54 | 10.43 | 10.47 | 201,742 | +0.02(+0.19%) |
Feb 10, 2020 | 10.60 | 10.62 | 10.43 | 10.45 | 421,069 | -0.18(-1.65%) |
Feb 07, 2020 | 10.66 | 10.78 | 10.51 | 10.62 | 471,727 | -0.08(-0.73%) |
Feb 06, 2020 | 10.88 | 11.01 | 10.64 | 10.70 | 650,897 | -0.33(-3.01%) |
Feb 05, 2020 | 10.95 | 11.03 | 10.90 | 11.03 | 294,092 | +0.08(+0.71%) |
Feb 04, 2020 | 11.03 | 11.03 | 10.88 | 10.95 | 177,889 | -0.04(-0.35%) |
Feb 03, 2020 | 10.92 | 10.99 | 10.87 | 10.99 | 213,722 | +0.06(+0.54%) |
Jan 31, 2020 | 10.82 | 10.95 | 10.80 | 10.93 | 355,421 | +0.10(+0.90%) |
Jan 30, 2020 | 10.84 | 10.92 | 10.80 | 10.84 | 224,997 | +0.00(+0.00%) |
Jan 29, 2020 | 10.82 | 10.88 | 10.80 | 10.84 | 269,802 | +0.00(+0.00%) |
Jan 28, 2020 | 10.78 | 10.84 | 10.76 | 10.84 | 145,083 | +0.08(+0.73%) |
Jan 27, 2020 | 10.86 | 10.89 | 10.73 | 10.76 | 279,555 | -0.13(-1.17%) |
Jan 24, 2020 | 10.90 | 10.93 | 10.88 | 10.89 | 134,793 | +0.01(+0.09%) |
Jan 23, 2020 | 10.92 | 10.92 | 10.82 | 10.88 | 146,841 | -0.04(-0.36%) |
Jan 22, 2020 | 10.84 | 10.92 | 10.80 | 10.92 | 323,133 | +0.08(+0.72%) |
Jan 21, 2020 | 10.84 | 10.88 | 10.78 | 10.84 | 229,446 | -0.02(-0.18%) |
Jan 17, 2020 | 10.92 | 10.92 | 10.78 | 10.86 | 328,841 | -0.04(-0.36%) |
Jan 16, 2020 | 10.86 | 10.92 | 10.82 | 10.90 | 440,450 | +0.06(+0.54%) |
Jan 15, 2020 | 10.88 | 10.88 | 10.74 | 10.84 | 430,429 | +0.18(+1.65%) |
Jan 14, 2020 | 10.72 | 10.74 | 10.60 | 10.66 | 284,307 | -0.06(-0.55%) |
Jan 13, 2020 | 10.70 | 10.78 | 10.66 | 10.72 | 313,283 | +0.00(+0.00%) |
Jan 10, 2020 | 10.74 | 10.78 | 10.64 | 10.72 | 358,750 | +0.00(+0.00%) |
Jan 09, 2020 | 10.72 | 10.74 | 10.66 | 10.72 | 229,932 | +0.02(+0.18%) |
Jan 08, 2020 | 10.62 | 10.74 | 10.62 | 10.70 | 278,580 | +0.04(+0.37%) |
Jan 07, 2020 | 10.64 | 10.68 | 10.58 | 10.66 | 263,474 | -0.02(-0.18%) |
Jan 06, 2020 | 10.64 | 10.74 | 10.63 | 10.68 | 177,622 | +0.00(+0.00%) |
Jan 03, 2020 | 10.64 | 10.70 | 10.62 | 10.68 | 242,905 | -0.02(-0.18%) |
Jan 02, 2020 | 10.66 | 10.72 | 10.62 | 10.70 | 325,526 | +0.04(+0.37%) |
Dec 31, 2019 | 10.70 | 10.70 | 10.58 | 10.66 | 355,882 | +0.00(+0.00%) |
Dec 30, 2019 | 10.64 | 10.68 | 10.60 | 10.66 | 401,878 | -0.02(-0.18%) |
Dec 27, 2019 | 10.66 | 10.71 | 10.60 | 10.68 | 268,153 | +0.04(+0.37%) |
Dec 26, 2019 | 10.54 | 10.68 | 10.49 | 10.64 | 290,233 | +0.06(+0.55%) |
Dec 24, 2019 | 10.74 | 10.74 | 10.58 | 10.58 | 100,275 | -0.14(-1.27%) |
Dec 23, 2019 | 10.72 | 10.76 | 10.68 | 10.72 | 219,600 | -0.06(-0.54%) |
Dec 20, 2019 | 10.66 | 10.78 | 10.62 | 10.78 | 629,311 | +0.12(+1.10%) |
Dec 19, 2019 | 10.72 | 10.74 | 10.64 | 10.66 | 203,093 | -0.06(-0.55%) |
Dec 18, 2019 | 10.74 | 10.74 | 10.62 | 10.72 | 557,668 | -0.02(-0.18%) |
Dec 17, 2019 | 10.43 | 10.78 | 10.41 | 10.74 | 1,010,305 | +0.31(+3.00%) |
Dec 16, 2019 | 10.31 | 10.43 | 10.29 | 10.43 | 332,401 | +0.12(+1.14%) |
Dec 13, 2019 | 10.29 | 10.35 | 10.25 | 10.31 | 148,672 | +0.02(+0.19%) |
Dec 12, 2019 | 10.15 | 10.29 | 10.13 | 10.29 | 227,221 | +0.22(+2.23%) |
Dec 11, 2019 | 10.10 | 10.10 | 10.01 | 10.07 | 189,061 | -0.04(-0.38%) |
Dec 10, 2019 | 10.14 | 10.14 | 10.05 | 10.10 | 119,811 | -0.04(-0.38%) |
Dec 09, 2019 | 10.08 | 10.14 | 10.03 | 10.14 | 146,893 | +0.07(+0.67%) |
Dec 06, 2019 | 10.08 | 10.12 | 10.03 | 10.08 | 228,135 | +0.11(+1.06%) |
Dec 05, 2019 | 10.05 | 10.07 | 9.951 | 9.970 | 130,832 | -0.06(-0.57%) |
Dec 04, 2019 | 10.03 | 10.07 | 9.989 | 10.03 | 185,551 | -0.02(-0.19%) |
Dec 03, 2019 | 10.05 | 10.09 | 9.989 | 10.05 | 126,455 | -0.02(-0.19%) |
Dec 02, 2019 | 10.16 | 10.16 | 10.04 | 10.07 | 201,818 | -0.10(-0.94%) |
Nov 29, 2019 | 10.10 | 10.16 | 10.08 | 10.16 | 89,658 | +0.06(+0.57%) |
Nov 27, 2019 | 10.07 | 10.16 | 9.970 | 10.10 | 209,202 | +0.04(+0.38%) |
Nov 26, 2019 | 9.989 | 10.07 | 9.970 | 10.07 | 187,786 | +0.04(+0.38%) |
Nov 25, 2019 | 10.10 | 10.12 | 10.01 | 10.03 | 274,953 | -0.04(-0.38%) |
Nov 22, 2019 | 10.05 | 10.08 | 9.970 | 10.07 | 429,671 | +0.00(+0.00%) |
Nov 21, 2019 | 10.03 | 10.08 | 9.951 | 10.07 | 475,541 | +0.04(+0.38%) |
Nov 20, 2019 | 10.03 | 10.16 | 9.912 | 10.03 | 1,070,211 | -0.10(-0.95%) |
Nov 19, 2019 | 10.16 | 10.17 | 10.06 | 10.12 | 286,281 | -0.04(-0.38%) |
Nov 18, 2019 | 10.07 | 10.22 | 10.05 | 10.16 | 240,363 | +0.08(+0.76%) |
Nov 15, 2019 | 10.16 | 10.16 | 10.05 | 10.08 | 189,904 | -0.08(-0.75%) |
Nov 14, 2019 | 10.07 | 10.18 | 10.07 | 10.16 | 166,839 | +0.10(+0.95%) |
Nov 13, 2019 | 10.07 | 10.12 | 10.01 | 10.07 | 273,702 | -0.02(-0.19%) |
Nov 12, 2019 | 10.07 | 10.12 | 10.03 | 10.08 | 149,817 | +0.02(+0.19%) |
Nov 11, 2019 | 10.01 | 10.07 | 9.951 | 10.07 | 199,140 | +0.02(+0.19%) |
Nov 08, 2019 | 10.03 | 10.05 | 9.970 | 10.05 | 86,581 | +0.02(+0.19%) |
Nov 07, 2019 | 9.970 | 10.03 | 9.893 | 10.03 | 169,591 | +0.08(+0.77%) |
Nov 06, 2019 | 9.836 | 9.970 | 9.836 | 9.951 | 180,101 | +0.12(+1.17%) |
Nov 05, 2019 | 9.989 | 9.989 | 9.836 | 9.836 | 142,122 | -0.17(-1.72%) |
Nov 04, 2019 | 9.970 | 10.03 | 9.941 | 10.01 | 206,404 | +0.04(+0.38%) |
Nov 01, 2019 | 9.931 | 9.989 | 9.893 | 9.970 | 150,473 | +0.06(+0.58%) |
Oct 31, 2019 | 9.970 | 9.989 | 9.855 | 9.912 | 115,985 | -0.04(-0.39%) |
Oct 30, 2019 | 9.816 | 9.989 | 9.807 | 9.951 | 193,030 | +0.12(+1.17%) |
Oct 29, 2019 | 9.912 | 9.951 | 9.778 | 9.836 | 170,604 | -0.08(-0.77%) |
Oct 28, 2019 | 9.951 | 9.970 | 9.893 | 9.912 | 232,721 | -0.02(-0.19%) |
Oct 25, 2019 | 9.874 | 9.970 | 9.864 | 9.931 | 193,451 | +0.02(+0.19%) |
Oct 24, 2019 | 9.874 | 9.951 | 9.816 | 9.912 | 138,136 | +0.04(+0.39%) |
Oct 23, 2019 | 9.951 | 9.951 | 9.855 | 9.874 | 146,827 | -0.10(-0.96%) |
Oct 22, 2019 | 9.951 | 9.989 | 9.912 | 9.970 | 120,141 | +0.02(+0.19%) |
Oct 21, 2019 | 9.951 | 9.999 | 9.912 | 9.951 | 160,599 | +0.02(+0.19%) |
Oct 18, 2019 | 9.893 | 10.07 | 9.873 | 9.931 | 242,009 | +0.04(+0.39%) |
Oct 17, 2019 | 9.893 | 9.970 | 9.816 | 9.893 | 131,743 | +0.02(+0.19%) |
Oct 16, 2019 | 9.912 | 9.989 | 9.874 | 9.874 | 128,556 | -0.06(-0.58%) |
Oct 15, 2019 | 9.874 | 9.951 | 9.855 | 9.931 | 114,263 | +0.08(+0.78%) |
Oct 14, 2019 | 9.931 | 9.965 | 9.778 | 9.855 | 98,066 | -0.08(-0.77%) |
Oct 11, 2019 | 9.970 | 10.03 | 9.931 | 9.931 | 214,783 | -0.02(-0.19%) |
Oct 10, 2019 | 9.855 | 9.970 | 9.797 | 9.951 | 229,341 | +0.19(+1.96%) |
Oct 09, 2019 | 9.740 | 9.835 | 9.663 | 9.759 | 156,502 | +0.02(+0.20%) |
Oct 08, 2019 | 9.816 | 9.855 | 9.721 | 9.740 | 79,338 | -0.12(-1.17%) |
Oct 07, 2019 | 9.778 | 9.893 | 9.721 | 9.855 | 115,916 | +0.08(+0.78%) |
Oct 04, 2019 | 9.606 | 9.797 | 9.606 | 9.778 | 235,907 | +0.15(+1.59%) |
Oct 03, 2019 | 9.740 | 9.797 | 9.586 | 9.625 | 247,442 | -0.08(-0.79%) |
Oct 02, 2019 | 9.816 | 9.931 | 9.625 | 9.701 | 253,359 | -0.13(-1.36%) |
Oct 01, 2019 | 9.951 | 9.989 | 9.836 | 9.836 | 153,856 | -0.10(-0.97%) |
Sep 30, 2019 | 10.07 | 10.07 | 9.893 | 9.931 | 287,313 | -0.04(-0.38%) |
Sep 27, 2019 | 10.01 | 10.06 | 9.951 | 9.970 | 233,195 | -0.02(-0.19%) |
Sep 26, 2019 | 9.797 | 10.01 | 9.778 | 9.989 | 280,569 | +0.19(+1.96%) |
Sep 25, 2019 | 9.797 | 9.816 | 9.701 | 9.797 | 154,289 | +0.00(+0.00%) |
Sep 24, 2019 | 9.893 | 9.931 | 9.778 | 9.797 | 102,464 | -0.10(-0.97%) |
Sep 23, 2019 | 9.931 | 9.970 | 9.816 | 9.893 | 185,434 | -0.02(-0.19%) |
Sep 20, 2019 | 9.931 | 9.970 | 9.855 | 9.912 | 171,597 | -0.02(-0.19%) |
Sep 19, 2019 | 10.07 | 10.07 | 9.912 | 9.931 | 104,551 | -0.12(-1.14%) |
Sep 18, 2019 | 10.03 | 10.07 | 9.912 | 10.05 | 108,301 | +0.04(+0.38%) |
Sep 17, 2019 | 10.12 | 10.14 | 9.931 | 10.01 | 145,810 | -0.10(-0.95%) |
Sep 16, 2019 | 10.08 | 10.12 | 10.05 | 10.10 | 113,288 | +0.02(+0.19%) |
Sep 13, 2019 | 10.08 | 10.12 | 10.05 | 10.08 | 141,972 | +0.02(+0.19%) |
Sep 12, 2019 | 10.08 | 10.10 | 9.970 | 10.07 | 116,867 | +0.01(+0.10%) |
Sep 11, 2019 | 9.887 | 10.06 | 9.849 | 10.06 | 164,266 | +0.19(+1.91%) |
Sep 10, 2019 | 9.868 | 9.924 | 9.830 | 9.868 | 132,598 | +0.00(+0.00%) |
Sep 09, 2019 | 9.849 | 9.905 | 9.830 | 9.868 | 91,875 | +0.04(+0.38%) |
Sep 06, 2019 | 9.868 | 9.877 | 9.717 | 9.830 | 128,984 | -0.04(-0.38%) |
Sep 05, 2019 | 9.905 | 9.962 | 9.849 | 9.868 | 144,376 | +0.04(+0.38%) |
Sep 04, 2019 | 9.792 | 9.921 | 9.755 | 9.830 | 200,476 | +0.04(+0.38%) |
Sep 03, 2019 | 9.774 | 9.792 | 9.689 | 9.792 | 108,164 | +0.02(+0.19%) |
Aug 30, 2019 | 9.717 | 9.792 | 9.679 | 9.774 | 96,220 | +0.09(+0.97%) |
Aug 29, 2019 | 9.698 | 9.717 | 9.642 | 9.679 | 95,336 | +0.04(+0.39%) |
Aug 28, 2019 | 9.585 | 9.679 | 9.510 | 9.642 | 136,175 | +0.08(+0.79%) |
Aug 27, 2019 | 9.661 | 9.736 | 9.548 | 9.566 | 122,950 | -0.08(-0.78%) |
Aug 26, 2019 | 9.774 | 9.981 | 9.623 | 9.642 | 161,298 | -0.11(-1.16%) |
Aug 23, 2019 | 9.811 | 9.849 | 9.698 | 9.755 | 106,628 | -0.02(-0.19%) |
Aug 22, 2019 | 9.924 | 9.962 | 9.764 | 9.774 | 142,977 | -0.11(-1.14%) |
Aug 21, 2019 | 9.924 | 9.971 | 9.811 | 9.887 | 140,627 | +0.02(+0.19%) |
Aug 20, 2019 | 9.792 | 9.943 | 9.792 | 9.868 | 118,446 | +0.08(+0.77%) |
Aug 19, 2019 | 9.698 | 9.849 | 9.679 | 9.792 | 176,892 | +0.11(+1.17%) |
Aug 16, 2019 | 9.717 | 9.774 | 9.642 | 9.679 | 185,591 | -0.02(-0.19%) |
Aug 15, 2019 | 9.679 | 9.887 | 9.510 | 9.698 | 246,291 | +0.09(+0.98%) |
Aug 14, 2019 | 9.642 | 9.642 | 9.435 | 9.604 | 284,555 | -0.09(-0.97%) |
Aug 13, 2019 | 9.510 | 9.698 | 9.435 | 9.698 | 289,464 | +0.21(+2.18%) |
Aug 12, 2019 | 9.736 | 9.755 | 9.472 | 9.491 | 302,443 | -0.23(-2.33%) |
Aug 09, 2019 | 9.943 | 9.981 | 9.698 | 9.717 | 218,196 | -0.23(-2.27%) |
Aug 08, 2019 | 9.943 | 10.02 | 9.849 | 9.943 | 220,082 | +0.00(+0.00%) |
Aug 07, 2019 | 9.736 | 10.04 | 9.623 | 9.943 | 343,388 | +0.23(+2.33%) |
Aug 06, 2019 | 9.736 | 9.792 | 9.679 | 9.717 | 192,004 | +0.02(+0.19%) |
Aug 05, 2019 | 9.887 | 9.962 | 9.604 | 9.698 | 222,076 | -0.23(-2.28%) |
Aug 02, 2019 | 9.905 | 10.000 | 9.774 | 9.924 | 126,276 | +0.04(+0.38%) |
Aug 01, 2019 | 10.04 | 10.17 | 9.868 | 9.887 | 219,907 | -0.15(-1.50%) |
Jul 31, 2019 | 10.09 | 10.09 | 9.943 | 10.04 | 157,486 | -0.04(-0.37%) |
Jul 30, 2019 | 9.924 | 10.11 | 9.892 | 10.07 | 176,096 | +0.15(+1.52%) |
Jul 29, 2019 | 9.962 | 9.981 | 9.905 | 9.924 | 127,613 | -0.02(-0.19%) |
Jul 26, 2019 | 9.962 | 10.02 | 9.924 | 9.943 | 121,603 | +0.00(+0.00%) |
Jul 25, 2019 | 9.981 | 10.06 | 9.915 | 9.943 | 82,240 | -0.04(-0.38%) |
Jul 24, 2019 | 9.943 | 10.02 | 9.943 | 9.981 | 147,417 | +0.06(+0.57%) |
Jul 23, 2019 | 9.924 | 10.000 | 9.924 | 9.924 | 139,544 | +0.00(+0.00%) |
Jul 22, 2019 | 9.905 | 10.02 | 9.887 | 9.924 | 222,577 | -0.09(-0.94%) |
Jul 19, 2019 | 10.07 | 10.11 | 10.02 | 10.02 | 77,263 | -0.06(-0.56%) |
Jul 18, 2019 | 10.06 | 10.13 | 10.02 | 10.07 | 114,236 | +0.04(+0.38%) |
Jul 17, 2019 | 10.09 | 10.09 | 9.962 | 10.04 | 292,160 | -0.02(-0.19%) |
Jul 16, 2019 | 10.07 | 10.11 | 10.02 | 10.06 | 99,879 | +0.00(+0.00%) |
Jul 15, 2019 | 10.06 | 10.09 | 9.981 | 10.06 | 201,187 | +0.00(+0.00%) |
Jul 12, 2019 | 10.04 | 10.06 | 10.000 | 10.06 | 197,911 | +0.04(+0.38%) |
Jul 11, 2019 | 10.09 | 10.10 | 9.981 | 10.02 | 292,934 | -0.08(-0.75%) |
Jul 10, 2019 | 10.13 | 10.15 | 10.04 | 10.09 | 206,171 | -0.04(-0.37%) |
Jul 09, 2019 | 10.15 | 10.23 | 10.11 | 10.13 | 86,676 | -0.02(-0.19%) |
Jul 08, 2019 | 10.23 | 10.23 | 10.11 | 10.15 | 158,453 | -0.09(-0.92%) |
Jul 05, 2019 | 10.30 | 10.32 | 10.19 | 10.24 | 285,529 | -0.09(-0.91%) |
Jul 03, 2019 | 10.32 | 10.36 | 10.26 | 10.34 | 109,602 | +0.08(+0.73%) |
Jul 02, 2019 | 10.15 | 10.28 | 10.15 | 10.26 | 114,374 | -0.02(-0.18%) |
Jul 01, 2019 | 10.28 | 10.34 | 10.15 | 10.28 | 181,312 | +0.08(+0.74%) |
Jun 28, 2019 | 10.19 | 10.24 | 10.13 | 10.21 | 191,007 | +0.08(+0.74%) |
Jun 27, 2019 | 10.000 | 10.23 | 10.000 | 10.13 | 167,854 | -0.04(-0.37%) |
Jun 26, 2019 | 10.04 | 10.23 | 10.000 | 10.17 | 262,940 | +0.13(+1.31%) |
Jun 25, 2019 | 10.17 | 10.17 | 10.02 | 10.04 | 148,724 | -0.11(-1.11%) |
Jun 24, 2019 | 10.26 | 10.26 | 10.12 | 10.15 | 111,424 | -0.09(-0.92%) |
Jun 21, 2019 | 10.09 | 10.30 | 10.09 | 10.24 | 336,507 | +0.11(+1.12%) |
Jun 20, 2019 | 10.26 | 10.26 | 10.07 | 10.13 | 232,956 | -0.08(-0.74%) |
Jun 19, 2019 | 10.26 | 10.30 | 10.15 | 10.21 | 232,756 | -0.02(-0.18%) |
Jun 18, 2019 | 10.36 | 10.36 | 10.19 | 10.23 | 127,079 | -0.09(-0.91%) |
Jun 17, 2019 | 10.32 | 10.34 | 10.13 | 10.32 | 187,948 | +0.02(+0.18%) |
Jun 14, 2019 | 10.32 | 10.36 | 10.21 | 10.30 | 152,986 | +0.08(+0.74%) |
Jun 13, 2019 | 10.11 | 10.23 | 10.11 | 10.23 | 430,821 | +0.16(+1.59%) |
Jun 12, 2019 | 10.08 | 10.12 | 10.07 | 10.07 | 272,218 | -0.04(-0.37%) |
Jun 11, 2019 | 10.21 | 10.21 | 10.08 | 10.10 | 156,650 | -0.09(-0.91%) |
Jun 10, 2019 | 10.14 | 10.20 | 10.12 | 10.20 | 112,938 | +0.11(+1.10%) |
Jun 07, 2019 | 10.05 | 10.14 | 9.936 | 10.08 | 240,882 | +0.02(+0.18%) |
Jun 06, 2019 | 10.03 | 10.10 | 9.973 | 10.07 | 129,143 | +0.04(+0.37%) |
Jun 05, 2019 | 10.03 | 10.08 | 9.936 | 10.03 | 124,185 | +0.00(+0.00%) |
Jun 04, 2019 | 9.973 | 10.07 | 9.936 | 10.03 | 143,103 | +0.06(+0.56%) |
Jun 03, 2019 | 9.806 | 9.992 | 9.779 | 9.973 | 198,072 | +0.13(+1.32%) |
May 31, 2019 | 9.936 | 9.936 | 9.806 | 9.844 | 225,100 | -0.07(-0.75%) |
May 30, 2019 | 10.08 | 10.12 | 9.881 | 9.918 | 336,522 | -0.17(-1.65%) |
May 29, 2019 | 10.16 | 10.20 | 10.07 | 10.08 | 103,297 | -0.13(-1.27%) |
May 28, 2019 | 10.27 | 10.29 | 10.20 | 10.21 | 170,753 | -0.06(-0.54%) |
May 24, 2019 | 10.25 | 10.32 | 10.20 | 10.27 | 151,490 | +0.02(+0.18%) |
May 23, 2019 | 10.40 | 10.40 | 10.12 | 10.25 | 291,096 | -0.17(-1.60%) |
May 22, 2019 | 10.45 | 10.49 | 10.38 | 10.42 | 72,618 | -0.04(-0.35%) |
May 21, 2019 | 10.44 | 10.49 | 10.40 | 10.45 | 114,901 | +0.00(+0.00%) |
May 20, 2019 | 10.49 | 10.53 | 10.40 | 10.45 | 166,753 | -0.02(-0.18%) |
May 17, 2019 | 10.60 | 10.64 | 10.40 | 10.47 | 426,475 | -0.09(-0.88%) |
May 16, 2019 | 10.31 | 10.64 | 10.27 | 10.57 | 562,306 | +0.24(+2.33%) |
May 15, 2019 | 10.18 | 10.32 | 10.05 | 10.32 | 338,947 | +0.09(+0.90%) |
May 14, 2019 | 10.16 | 10.23 | 10.08 | 10.23 | 239,389 | +0.06(+0.55%) |
May 13, 2019 | 10.08 | 10.21 | 10.03 | 10.18 | 195,413 | +0.00(+0.00%) |
May 10, 2019 | 10.08 | 10.21 | 10.03 | 10.18 | 271,850 | +0.04(+0.37%) |
May 09, 2019 | 10.25 | 10.25 | 9.992 | 10.14 | 291,483 | -0.06(-0.55%) |
May 08, 2019 | 9.899 | 10.22 | 9.899 | 10.20 | 757,067 | +0.44(+4.55%) |
May 07, 2019 | 9.658 | 9.769 | 9.658 | 9.751 | 149,725 | +0.04(+0.38%) |
May 06, 2019 | 9.677 | 9.751 | 9.590 | 9.714 | 83,105 | -0.04(-0.38%) |
May 03, 2019 | 9.788 | 9.844 | 9.751 | 9.751 | 83,338 | -0.06(-0.57%) |
May 02, 2019 | 9.769 | 9.844 | 9.714 | 9.806 | 161,863 | +0.06(+0.57%) |
May 01, 2019 | 9.751 | 9.788 | 9.677 | 9.751 | 227,873 | -0.02(-0.19%) |
Apr 30, 2019 | 9.769 | 9.844 | 9.714 | 9.769 | 153,875 | -0.04(-0.38%) |
Apr 29, 2019 | 9.806 | 9.844 | 9.732 | 9.806 | 133,899 | +0.09(+0.95%) |
Apr 26, 2019 | 9.769 | 9.788 | 9.695 | 9.714 | 116,684 | -0.02(-0.19%) |
Apr 25, 2019 | 9.806 | 9.844 | 9.732 | 9.732 | 149,759 | -0.07(-0.75%) |
Apr 24, 2019 | 9.844 | 9.918 | 9.788 | 9.806 | 158,889 | +0.00(+0.00%) |
Apr 23, 2019 | 9.714 | 9.844 | 9.714 | 9.806 | 112,446 | +0.06(+0.57%) |
Apr 22, 2019 | 9.621 | 9.769 | 9.492 | 9.751 | 131,600 | +0.09(+0.96%) |
Apr 18, 2019 | 9.658 | 9.714 | 9.621 | 9.658 | 106,578 | -0.02(-0.19%) |
Apr 17, 2019 | 9.714 | 9.729 | 9.658 | 9.677 | 60,334 | -0.04(-0.38%) |
Apr 16, 2019 | 9.695 | 9.751 | 9.677 | 9.714 | 111,153 | +0.02(+0.19%) |
Apr 15, 2019 | 9.751 | 9.769 | 9.677 | 9.695 | 79,153 | -0.04(-0.38%) |
Apr 12, 2019 | 9.788 | 9.825 | 9.714 | 9.732 | 64,692 | -0.04(-0.38%) |
Apr 11, 2019 | 9.844 | 9.844 | 9.732 | 9.769 | 108,633 | -0.07(-0.75%) |
Apr 10, 2019 | 9.769 | 9.862 | 9.769 | 9.844 | 285,075 | +0.09(+0.95%) |
Apr 09, 2019 | 9.769 | 9.862 | 9.751 | 9.751 | 107,545 | -0.06(-0.57%) |
Apr 08, 2019 | 9.788 | 9.851 | 9.769 | 9.806 | 136,762 | +0.04(+0.38%) |
Apr 05, 2019 | 9.658 | 9.811 | 9.658 | 9.769 | 257,474 | +0.09(+0.96%) |
Apr 04, 2019 | 9.603 | 9.714 | 9.492 | 9.677 | 196,213 | +0.07(+0.77%) |
Apr 03, 2019 | 9.677 | 9.677 | 9.584 | 9.603 | 114,525 | -0.06(-0.57%) |
Apr 02, 2019 | 9.695 | 9.723 | 9.640 | 9.658 | 149,825 | -0.02(-0.19%) |