Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.432 | 9.446 | 9.347 | 9.439 | 433,681 | +0.01(+0.07%) |
Apr 29, 2020 | 9.389 | 9.509 | 9.361 | 9.432 | 587,142 | +0.13(+1.43%) |
Apr 28, 2020 | 9.418 | 9.418 | 9.256 | 9.298 | 449,788 | +0.01(+0.08%) |
Apr 27, 2020 | 9.221 | 9.298 | 9.123 | 9.291 | 495,292 | +0.07(+0.76%) |
Apr 24, 2020 | 9.256 | 9.256 | 9.130 | 9.221 | 394,163 | +0.02(+0.23%) |
Apr 23, 2020 | 9.221 | 9.291 | 9.144 | 9.200 | 428,072 | -0.01(-0.15%) |
Apr 22, 2020 | 9.193 | 9.270 | 9.081 | 9.214 | 791,870 | +0.24(+2.66%) |
Apr 21, 2020 | 9.045 | 9.079 | 8.760 | 8.975 | 1,003,905 | -0.23(-2.49%) |
Apr 20, 2020 | 9.184 | 9.295 | 9.142 | 9.205 | 579,447 | -0.12(-1.27%) |
Apr 17, 2020 | 9.066 | 9.323 | 8.968 | 9.323 | 1,215,453 | +0.44(+4.93%) |
Apr 16, 2020 | 8.934 | 8.989 | 8.829 | 8.885 | 341,483 | -0.01(-0.16%) |
Apr 15, 2020 | 8.913 | 8.947 | 8.746 | 8.899 | 742,155 | -0.14(-1.54%) |
Apr 14, 2020 | 8.836 | 9.038 | 8.746 | 9.038 | 688,047 | +0.38(+4.33%) |
Apr 13, 2020 | 8.843 | 8.850 | 8.600 | 8.662 | 788,658 | -0.18(-2.04%) |
Apr 09, 2020 | 8.954 | 9.017 | 8.763 | 8.843 | 758,327 | +0.05(+0.55%) |
Apr 08, 2020 | 8.662 | 8.794 | 8.461 | 8.794 | 644,902 | +0.31(+3.69%) |
Apr 07, 2020 | 8.690 | 8.690 | 8.419 | 8.482 | 680,152 | +0.27(+3.30%) |
Apr 06, 2020 | 7.821 | 8.231 | 7.821 | 8.210 | 802,753 | +0.43(+5.54%) |
Apr 03, 2020 | 7.912 | 7.918 | 7.620 | 7.779 | 501,428 | -0.05(-0.62%) |
Apr 02, 2020 | 7.626 | 7.891 | 7.613 | 7.828 | 597,130 | +0.08(+0.99%) |
Apr 01, 2020 | 7.995 | 8.151 | 7.692 | 7.752 | 916,889 | -0.63(-7.55%) |
Mar 31, 2020 | 8.412 | 8.661 | 8.350 | 8.384 | 876,682 | +0.00(+0.00%) |
Mar 30, 2020 | 8.391 | 8.475 | 8.279 | 8.384 | 747,213 | +0.07(+0.84%) |
Mar 27, 2020 | 7.661 | 8.586 | 7.661 | 8.315 | 2,475,497 | +0.32(+4.00%) |
Mar 26, 2020 | 7.425 | 8.016 | 7.425 | 7.995 | 1,321,494 | +0.58(+7.88%) |
Mar 25, 2020 | 7.411 | 7.814 | 7.077 | 7.411 | 1,557,744 | +0.42(+5.96%) |
Mar 24, 2020 | 6.389 | 7.029 | 6.076 | 6.994 | 1,578,741 | +0.95(+15.77%) |
Mar 23, 2020 | 6.507 | 6.598 | 5.972 | 6.041 | 1,990,068 | -0.64(-9.57%) |
Mar 20, 2020 | 6.873 | 7.299 | 6.667 | 6.680 | 1,161,520 | -0.18(-2.61%) |
Mar 19, 2020 | 6.433 | 6.962 | 6.357 | 6.859 | 1,298,641 | +0.39(+6.06%) |
Mar 18, 2020 | 6.852 | 7.210 | 6.186 | 6.467 | 1,842,099 | -1.06(-14.06%) |
Mar 17, 2020 | 7.237 | 7.601 | 7.024 | 7.526 | 1,430,680 | +0.30(+4.19%) |
Mar 16, 2020 | 6.880 | 7.732 | 6.873 | 7.223 | 1,043,517 | -0.82(-10.17%) |
Mar 13, 2020 | 7.663 | 8.076 | 7.457 | 8.041 | 1,911,423 | +0.66(+8.94%) |
Mar 12, 2020 | 8.289 | 8.289 | 7.079 | 7.381 | 2,563,293 | -1.42(-16.09%) |
Mar 11, 2020 | 9.347 | 9.395 | 8.777 | 8.797 | 1,325,611 | -0.67(-7.04%) |
Mar 10, 2020 | 9.471 | 9.512 | 9.162 | 9.464 | 628,905 | +0.24(+2.61%) |
Mar 09, 2020 | 8.955 | 9.354 | 8.935 | 9.223 | 1,130,997 | -0.55(-5.63%) |
Mar 06, 2020 | 9.581 | 9.780 | 9.464 | 9.773 | 1,028,533 | -0.01(-0.07%) |
Mar 05, 2020 | 9.814 | 9.883 | 9.732 | 9.780 | 483,546 | -0.16(-1.59%) |
Mar 04, 2020 | 9.918 | 10.01 | 9.835 | 9.938 | 962,599 | +0.12(+1.26%) |
Mar 03, 2020 | 9.890 | 10.15 | 9.705 | 9.814 | 950,701 | -0.03(-0.28%) |
Mar 02, 2020 | 9.285 | 9.842 | 9.210 | 9.842 | 1,018,455 | +0.54(+5.76%) |
Feb 28, 2020 | 9.278 | 9.313 | 8.873 | 9.306 | 1,985,627 | -0.16(-1.67%) |
Feb 27, 2020 | 9.794 | 9.794 | 9.313 | 9.464 | 1,798,195 | -0.45(-4.57%) |
Feb 26, 2020 | 9.938 | 10.10 | 9.911 | 9.918 | 929,419 | -0.01(-0.07%) |
Feb 25, 2020 | 10.27 | 10.28 | 9.897 | 9.924 | 1,214,105 | -0.30(-2.89%) |
Feb 24, 2020 | 10.24 | 10.26 | 10.15 | 10.22 | 1,057,668 | -0.16(-1.52%) |
Feb 21, 2020 | 10.42 | 10.43 | 10.35 | 10.38 | 923,337 | -0.06(-0.59%) |
Feb 20, 2020 | 10.45 | 10.46 | 10.39 | 10.44 | 359,748 | -0.01(-0.06%) |
Feb 19, 2020 | 10.42 | 10.46 | 10.42 | 10.45 | 394,423 | +0.04(+0.39%) |
Feb 18, 2020 | 10.39 | 10.48 | 10.39 | 10.41 | 562,935 | +0.00(+0.00%) |
Feb 14, 2020 | 10.44 | 10.45 | 10.41 | 10.41 | 541,392 | -0.01(-0.13%) |
Feb 13, 2020 | 10.44 | 10.46 | 10.38 | 10.42 | 460,699 | -0.02(-0.20%) |
Feb 12, 2020 | 10.46 | 10.48 | 10.42 | 10.44 | 474,279 | +0.01(+0.13%) |
Feb 11, 2020 | 10.45 | 10.47 | 10.41 | 10.43 | 438,744 | +0.01(+0.07%) |
Feb 10, 2020 | 10.33 | 10.42 | 10.32 | 10.42 | 399,841 | +0.09(+0.86%) |
Feb 07, 2020 | 10.34 | 10.34 | 10.32 | 10.33 | 379,736 | -0.03(-0.26%) |
Feb 06, 2020 | 10.34 | 10.36 | 10.30 | 10.36 | 567,868 | +0.01(+0.13%) |
Feb 05, 2020 | 10.34 | 10.34 | 10.28 | 10.34 | 441,920 | +0.06(+0.60%) |
Feb 04, 2020 | 10.28 | 10.32 | 10.27 | 10.28 | 505,936 | +0.06(+0.60%) |
Feb 03, 2020 | 10.25 | 10.27 | 10.20 | 10.22 | 487,820 | +0.01(+0.13%) |
Jan 31, 2020 | 10.28 | 10.28 | 10.18 | 10.21 | 469,138 | -0.05(-0.47%) |
Jan 30, 2020 | 10.19 | 10.26 | 10.17 | 10.26 | 526,482 | +0.03(+0.27%) |
Jan 29, 2020 | 10.23 | 10.31 | 10.21 | 10.23 | 442,458 | +0.03(+0.33%) |
Jan 28, 2020 | 10.23 | 10.27 | 10.19 | 10.19 | 399,227 | +0.00(+0.00%) |
Jan 27, 2020 | 10.24 | 10.24 | 10.17 | 10.19 | 764,303 | -0.14(-1.39%) |
Jan 24, 2020 | 10.36 | 10.39 | 10.32 | 10.34 | 478,078 | -0.01(-0.13%) |
Jan 23, 2020 | 10.38 | 10.41 | 10.30 | 10.35 | 465,238 | -0.04(-0.39%) |
Jan 22, 2020 | 10.40 | 10.61 | 10.32 | 10.39 | 933,461 | +0.03(+0.26%) |
Jan 21, 2020 | 10.47 | 10.47 | 10.36 | 10.36 | 1,003,030 | -0.12(-1.16%) |
Jan 17, 2020 | 10.36 | 10.50 | 10.34 | 10.49 | 987,324 | +0.15(+1.44%) |
Jan 16, 2020 | 10.35 | 10.36 | 10.32 | 10.34 | 440,429 | +0.03(+0.26%) |
Jan 15, 2020 | 10.31 | 10.35 | 10.30 | 10.31 | 487,190 | +0.03(+0.26%) |
Jan 14, 2020 | 10.31 | 10.36 | 10.28 | 10.28 | 624,227 | +0.01(+0.07%) |
Jan 13, 2020 | 10.26 | 10.31 | 10.24 | 10.28 | 641,223 | +0.05(+0.46%) |
Jan 10, 2020 | 10.26 | 10.26 | 10.21 | 10.23 | 444,945 | +0.02(+0.20%) |
Jan 09, 2020 | 10.24 | 10.24 | 10.20 | 10.21 | 409,404 | +0.01(+0.07%) |
Jan 08, 2020 | 10.19 | 10.23 | 10.17 | 10.20 | 511,337 | +0.03(+0.27%) |
Jan 07, 2020 | 10.15 | 10.19 | 10.15 | 10.17 | 494,717 | +0.03(+0.33%) |
Jan 06, 2020 | 10.11 | 10.17 | 10.10 | 10.14 | 487,315 | -0.01(-0.07%) |
Jan 03, 2020 | 10.09 | 10.17 | 10.08 | 10.15 | 388,256 | +0.03(+0.27%) |
Jan 02, 2020 | 10.12 | 10.17 | 10.11 | 10.12 | 616,888 | -0.01(-0.07%) |
Dec 31, 2019 | 10.13 | 10.20 | 10.10 | 10.13 | 695,171 | +0.01(+0.13%) |
Dec 30, 2019 | 10.19 | 10.21 | 10.11 | 10.11 | 453,935 | -0.10(-0.99%) |
Dec 27, 2019 | 10.17 | 10.21 | 10.14 | 10.21 | 324,187 | +0.05(+0.53%) |
Dec 26, 2019 | 10.15 | 10.16 | 10.11 | 10.16 | 262,074 | +0.03(+0.27%) |
Dec 24, 2019 | 10.15 | 10.15 | 10.13 | 10.13 | 152,202 | -0.01(-0.13%) |
Dec 23, 2019 | 10.16 | 10.19 | 10.11 | 10.15 | 412,547 | -0.01(-0.06%) |
Dec 20, 2019 | 10.16 | 10.16 | 10.10 | 10.15 | 535,531 | +0.07(+0.67%) |
Dec 19, 2019 | 10.06 | 10.09 | 10.05 | 10.09 | 554,350 | +0.03(+0.27%) |
Dec 18, 2019 | 10.06 | 10.11 | 10.05 | 10.06 | 371,189 | +0.01(+0.07%) |
Dec 17, 2019 | 10.06 | 10.08 | 10.03 | 10.05 | 284,951 | -0.01(-0.07%) |
Dec 16, 2019 | 10.04 | 10.09 | 10.03 | 10.06 | 550,928 | +0.04(+0.40%) |
Dec 13, 2019 | 10.03 | 10.08 | 9.999 | 10.02 | 312,604 | +0.00(+0.00%) |
Dec 12, 2019 | 10.03 | 10.07 | 9.985 | 10.02 | 512,446 | -0.01(-0.07%) |
Dec 11, 2019 | 10.02 | 10.05 | 9.999 | 10.03 | 478,855 | +0.03(+0.27%) |
Dec 10, 2019 | 10.01 | 10.01 | 9.972 | 9.999 | 401,425 | +0.00(+0.00%) |
Dec 09, 2019 | 9.932 | 10.01 | 9.929 | 9.999 | 311,771 | +0.05(+0.54%) |
Dec 06, 2019 | 10.01 | 10.01 | 9.945 | 9.945 | 377,742 | -0.01(-0.14%) |
Dec 05, 2019 | 9.979 | 9.999 | 9.898 | 9.958 | 380,859 | +0.01(+0.14%) |
Dec 04, 2019 | 9.938 | 10.01 | 9.932 | 9.945 | 294,262 | +0.03(+0.27%) |
Dec 03, 2019 | 9.804 | 9.938 | 9.757 | 9.918 | 519,700 | +0.01(+0.14%) |
Dec 02, 2019 | 9.979 | 9.985 | 9.898 | 9.905 | 581,158 | -0.07(-0.74%) |
Nov 29, 2019 | 9.992 | 9.999 | 9.945 | 9.979 | 178,014 | +0.00(+0.00%) |
Nov 27, 2019 | 9.972 | 9.985 | 9.918 | 9.979 | 495,526 | -0.01(-0.07%) |
Nov 26, 2019 | 9.985 | 10.01 | 9.952 | 9.985 | 338,193 | -0.03(-0.27%) |
Nov 25, 2019 | 9.999 | 10.02 | 9.972 | 10.01 | 360,791 | +0.03(+0.34%) |
Nov 22, 2019 | 9.985 | 10.03 | 9.972 | 9.979 | 374,470 | +0.01(+0.13%) |
Nov 21, 2019 | 9.938 | 10.01 | 9.925 | 9.965 | 260,557 | +0.04(+0.41%) |
Nov 20, 2019 | 9.924 | 9.951 | 9.884 | 9.924 | 411,112 | -0.01(-0.13%) |
Nov 19, 2019 | 9.918 | 9.991 | 9.918 | 9.938 | 468,485 | +0.02(+0.20%) |
Nov 18, 2019 | 9.978 | 9.998 | 9.908 | 9.918 | 950,171 | -0.08(-0.80%) |
Nov 15, 2019 | 10.05 | 10.08 | 9.998 | 9.998 | 457,442 | -0.03(-0.33%) |
Nov 14, 2019 | 10.06 | 10.10 | 10.02 | 10.03 | 344,700 | -0.04(-0.40%) |
Nov 13, 2019 | 10.03 | 10.10 | 10.02 | 10.07 | 434,296 | +0.03(+0.27%) |
Nov 12, 2019 | 10.07 | 10.10 | 10.04 | 10.04 | 292,875 | -0.01(-0.13%) |
Nov 11, 2019 | 10.01 | 10.06 | 9.968 | 10.06 | 306,474 | +0.05(+0.47%) |
Nov 08, 2019 | 9.998 | 10.04 | 9.971 | 10.01 | 246,177 | -0.02(-0.20%) |
Nov 07, 2019 | 10.01 | 10.04 | 9.984 | 10.03 | 327,541 | +0.07(+0.67%) |
Nov 06, 2019 | 9.951 | 10.01 | 9.951 | 9.964 | 389,755 | +0.00(+0.00%) |
Nov 05, 2019 | 9.971 | 9.991 | 9.924 | 9.964 | 403,463 | +0.00(+0.00%) |
Nov 04, 2019 | 9.978 | 10.02 | 9.951 | 9.964 | 433,366 | +0.00(+0.00%) |
Nov 01, 2019 | 9.998 | 10.05 | 9.924 | 9.964 | 359,002 | +0.02(+0.20%) |
Oct 31, 2019 | 9.911 | 9.978 | 9.884 | 9.944 | 417,627 | +0.02(+0.20%) |
Oct 30, 2019 | 9.871 | 9.938 | 9.824 | 9.924 | 262,026 | +0.07(+0.75%) |
Oct 29, 2019 | 9.804 | 9.904 | 9.751 | 9.851 | 365,675 | +0.03(+0.34%) |
Oct 28, 2019 | 9.951 | 9.964 | 9.811 | 9.818 | 574,284 | -0.12(-1.21%) |
Oct 25, 2019 | 10.03 | 10.06 | 9.898 | 9.938 | 409,945 | -0.11(-1.13%) |
Oct 24, 2019 | 10.13 | 10.13 | 10.03 | 10.05 | 290,249 | -0.04(-0.40%) |
Oct 23, 2019 | 10.11 | 10.14 | 10.07 | 10.09 | 163,591 | -0.05(-0.52%) |
Oct 22, 2019 | 10.15 | 10.19 | 10.10 | 10.14 | 242,532 | +0.03(+0.26%) |
Oct 21, 2019 | 10.08 | 10.12 | 10.07 | 10.12 | 221,526 | +0.09(+0.86%) |
Oct 18, 2019 | 10.06 | 10.08 | 10.02 | 10.03 | 182,922 | -0.05(-0.53%) |
Oct 17, 2019 | 10.02 | 10.10 | 10.02 | 10.08 | 246,214 | +0.10(+1.00%) |
Oct 16, 2019 | 9.978 | 10.08 | 9.977 | 9.985 | 259,375 | +0.00(+0.00%) |
Oct 15, 2019 | 10.02 | 10.10 | 9.965 | 9.985 | 210,760 | -0.02(-0.20%) |
Oct 14, 2019 | 9.939 | 10.00 | 9.939 | 10.00 | 185,627 | +0.06(+0.60%) |
Oct 11, 2019 | 10.00 | 10.04 | 9.923 | 9.945 | 341,696 | +0.05(+0.47%) |
Oct 10, 2019 | 9.859 | 9.932 | 9.852 | 9.899 | 158,996 | +0.05(+0.47%) |
Oct 09, 2019 | 9.813 | 9.859 | 9.799 | 9.852 | 212,027 | +0.06(+0.61%) |
Oct 08, 2019 | 9.746 | 9.813 | 9.713 | 9.793 | 215,173 | -0.01(-0.14%) |
Oct 07, 2019 | 9.733 | 9.839 | 9.720 | 9.806 | 359,257 | +0.08(+0.82%) |
Oct 04, 2019 | 9.601 | 9.740 | 9.601 | 9.727 | 220,201 | +0.16(+1.66%) |
Oct 03, 2019 | 9.508 | 9.634 | 9.475 | 9.568 | 356,238 | +0.05(+0.56%) |
Oct 02, 2019 | 9.601 | 9.602 | 9.468 | 9.515 | 361,845 | -0.12(-1.24%) |
Oct 01, 2019 | 9.707 | 9.733 | 9.601 | 9.634 | 367,527 | -0.07(-0.68%) |
Sep 30, 2019 | 9.634 | 9.700 | 9.585 | 9.700 | 391,734 | +0.14(+1.46%) |
Sep 27, 2019 | 9.601 | 9.656 | 9.541 | 9.561 | 362,373 | -0.03(-0.35%) |
Sep 26, 2019 | 9.660 | 9.674 | 9.548 | 9.594 | 577,194 | -0.05(-0.48%) |
Sep 25, 2019 | 9.594 | 9.647 | 9.561 | 9.640 | 223,920 | +0.03(+0.34%) |
Sep 24, 2019 | 9.727 | 9.746 | 9.594 | 9.607 | 325,887 | -0.11(-1.16%) |
Sep 23, 2019 | 9.713 | 9.727 | 9.687 | 9.720 | 264,357 | +0.00(+0.00%) |
Sep 20, 2019 | 9.680 | 9.727 | 9.674 | 9.720 | 336,263 | +0.09(+0.90%) |
Sep 19, 2019 | 9.679 | 9.699 | 9.627 | 9.633 | 582,434 | +0.02(+0.21%) |
Sep 18, 2019 | 9.646 | 9.666 | 9.607 | 9.614 | 434,723 | -0.02(-0.20%) |
Sep 17, 2019 | 9.620 | 9.666 | 9.607 | 9.633 | 253,532 | +0.01(+0.14%) |
Sep 16, 2019 | 9.653 | 9.655 | 9.594 | 9.620 | 300,224 | -0.01(-0.14%) |
Sep 13, 2019 | 9.706 | 9.721 | 9.633 | 9.633 | 476,151 | -0.07(-0.75%) |
Sep 12, 2019 | 9.739 | 9.758 | 9.686 | 9.706 | 369,686 | -0.01(-0.14%) |
Sep 11, 2019 | 9.686 | 9.758 | 9.666 | 9.719 | 337,387 | +0.03(+0.34%) |
Sep 10, 2019 | 9.666 | 9.706 | 9.646 | 9.686 | 353,466 | -0.01(-0.14%) |
Sep 09, 2019 | 9.745 | 9.754 | 9.679 | 9.699 | 502,601 | -0.01(-0.14%) |
Sep 06, 2019 | 9.699 | 9.745 | 9.666 | 9.712 | 360,725 | +0.03(+0.27%) |
Sep 05, 2019 | 9.620 | 9.719 | 9.620 | 9.686 | 364,493 | +0.12(+1.24%) |
Sep 04, 2019 | 9.535 | 9.607 | 9.535 | 9.568 | 325,311 | +0.08(+0.83%) |
Sep 03, 2019 | 9.502 | 9.587 | 9.476 | 9.489 | 427,190 | -0.07(-0.69%) |
Aug 30, 2019 | 9.600 | 9.640 | 9.548 | 9.554 | 340,346 | -0.01(-0.07%) |
Aug 29, 2019 | 9.574 | 9.600 | 9.528 | 9.561 | 250,182 | +0.05(+0.55%) |
Aug 28, 2019 | 9.495 | 9.561 | 9.482 | 9.508 | 342,290 | +0.00(+0.00%) |
Aug 27, 2019 | 9.614 | 9.645 | 9.476 | 9.508 | 321,200 | -0.07(-0.69%) |
Aug 26, 2019 | 9.673 | 9.706 | 9.568 | 9.574 | 347,383 | -0.07(-0.68%) |
Aug 23, 2019 | 9.719 | 9.771 | 9.610 | 9.640 | 305,369 | -0.11(-1.08%) |
Aug 22, 2019 | 9.804 | 9.844 | 9.719 | 9.745 | 181,904 | -0.03(-0.26%) |
Aug 21, 2019 | 9.810 | 9.901 | 9.745 | 9.771 | 370,152 | +0.01(+0.07%) |
Aug 20, 2019 | 9.686 | 9.790 | 9.661 | 9.764 | 231,591 | +0.10(+1.08%) |
Aug 19, 2019 | 9.719 | 9.790 | 9.655 | 9.660 | 700,589 | +0.04(+0.41%) |
Aug 16, 2019 | 9.699 | 9.732 | 9.621 | 9.621 | 341,965 | -0.03(-0.27%) |
Aug 15, 2019 | 9.627 | 9.673 | 9.575 | 9.647 | 322,130 | +0.03(+0.34%) |
Aug 14, 2019 | 9.745 | 9.745 | 9.562 | 9.614 | 344,897 | -0.23(-2.32%) |
Aug 13, 2019 | 9.614 | 9.856 | 9.595 | 9.843 | 285,484 | +0.22(+2.31%) |
Aug 12, 2019 | 9.712 | 9.719 | 9.608 | 9.621 | 195,828 | -0.10(-1.07%) |
Aug 09, 2019 | 9.699 | 9.738 | 9.595 | 9.725 | 205,761 | +0.06(+0.61%) |
Aug 08, 2019 | 9.693 | 9.810 | 9.640 | 9.666 | 744,954 | +0.03(+0.34%) |
Aug 07, 2019 | 9.693 | 9.719 | 9.562 | 9.634 | 430,438 | -0.12(-1.27%) |
Aug 06, 2019 | 9.732 | 9.810 | 9.667 | 9.758 | 413,237 | +0.07(+0.74%) |
Aug 05, 2019 | 9.901 | 9.901 | 9.549 | 9.686 | 809,327 | -0.30(-3.01%) |
Aug 02, 2019 | 10.02 | 10.04 | 9.908 | 9.986 | 376,897 | -0.03(-0.33%) |
Aug 01, 2019 | 10.12 | 10.19 | 10.01 | 10.02 | 326,759 | -0.07(-0.71%) |
Jul 31, 2019 | 10.20 | 10.23 | 10.05 | 10.09 | 309,385 | -0.06(-0.58%) |
Jul 30, 2019 | 10.14 | 10.16 | 10.11 | 10.15 | 259,977 | -0.01(-0.06%) |
Jul 29, 2019 | 10.12 | 10.16 | 10.07 | 10.16 | 364,790 | +0.05(+0.45%) |
Jul 26, 2019 | 10.06 | 10.12 | 10.04 | 10.11 | 352,230 | +0.07(+0.72%) |
Jul 25, 2019 | 10.06 | 10.09 | 9.999 | 10.04 | 286,961 | -0.03(-0.32%) |
Jul 24, 2019 | 10.07 | 10.10 | 10.05 | 10.07 | 288,848 | +0.00(+0.00%) |
Jul 23, 2019 | 10.07 | 10.08 | 10.01 | 10.07 | 185,667 | +0.03(+0.33%) |
Jul 22, 2019 | 10.04 | 10.04 | 9.993 | 10.04 | 228,624 | +0.03(+0.32%) |
Jul 19, 2019 | 10.03 | 10.05 | 9.999 | 10.01 | 181,319 | -0.01(-0.06%) |
Jul 18, 2019 | 9.973 | 10.02 | 9.954 | 10.01 | 171,563 | +0.01(+0.13%) |
Jul 17, 2019 | 10.03 | 10.03 | 9.973 | 9.999 | 241,106 | -0.03(-0.26%) |
Jul 16, 2019 | 9.986 | 10.03 | 9.967 | 10.03 | 270,489 | +0.05(+0.52%) |
Jul 15, 2019 | 9.986 | 9.986 | 9.915 | 9.973 | 289,649 | +0.01(+0.07%) |
Jul 12, 2019 | 9.960 | 9.970 | 9.889 | 9.967 | 281,777 | +0.03(+0.33%) |
Jul 11, 2019 | 9.986 | 9.986 | 9.908 | 9.934 | 180,691 | -0.02(-0.20%) |
Jul 10, 2019 | 9.902 | 9.960 | 9.863 | 9.954 | 352,110 | +0.10(+1.05%) |
Jul 09, 2019 | 9.811 | 9.882 | 9.798 | 9.850 | 282,354 | +0.04(+0.40%) |
Jul 08, 2019 | 9.792 | 9.831 | 9.753 | 9.811 | 210,800 | -0.03(-0.26%) |
Jul 05, 2019 | 9.720 | 9.837 | 9.669 | 9.837 | 410,938 | +0.10(+1.00%) |
Jul 03, 2019 | 9.766 | 9.810 | 9.688 | 9.740 | 293,196 | +0.05(+0.47%) |
Jul 02, 2019 | 9.688 | 9.720 | 9.656 | 9.695 | 229,094 | +0.01(+0.13%) |
Jul 01, 2019 | 9.850 | 9.857 | 9.610 | 9.682 | 456,478 | -0.05(-0.53%) |
Jun 28, 2019 | 9.643 | 9.746 | 9.591 | 9.733 | 305,542 | +0.15(+1.56%) |
Jun 27, 2019 | 9.552 | 9.604 | 9.526 | 9.584 | 210,354 | +0.05(+0.54%) |
Jun 26, 2019 | 9.513 | 9.578 | 9.461 | 9.533 | 263,488 | +0.09(+0.96%) |
Jun 25, 2019 | 9.591 | 9.610 | 9.396 | 9.442 | 289,493 | -0.17(-1.75%) |
Jun 24, 2019 | 9.571 | 9.623 | 9.558 | 9.610 | 338,878 | +0.08(+0.88%) |
Jun 21, 2019 | 9.539 | 9.565 | 9.513 | 9.526 | 224,218 | -0.05(-0.54%) |
Jun 20, 2019 | 9.533 | 9.578 | 9.477 | 9.578 | 308,557 | +0.16(+1.66%) |
Jun 19, 2019 | 9.422 | 9.435 | 9.351 | 9.422 | 366,169 | +0.05(+0.48%) |
Jun 18, 2019 | 9.403 | 9.422 | 9.364 | 9.377 | 498,036 | +0.09(+0.97%) |
Jun 17, 2019 | 9.261 | 9.338 | 9.242 | 9.287 | 286,264 | +0.02(+0.21%) |
Jun 14, 2019 | 9.248 | 9.267 | 9.216 | 9.267 | 293,565 | +0.01(+0.14%) |
Jun 13, 2019 | 9.255 | 9.306 | 9.242 | 9.255 | 207,953 | +0.02(+0.21%) |
Jun 12, 2019 | 9.255 | 9.255 | 9.216 | 9.235 | 225,353 | +0.00(+0.00%) |
Jun 11, 2019 | 9.261 | 9.278 | 9.194 | 9.235 | 320,726 | +0.01(+0.14%) |
Jun 10, 2019 | 9.274 | 9.280 | 9.210 | 9.222 | 463,114 | +0.03(+0.28%) |
Jun 07, 2019 | 9.145 | 9.216 | 9.120 | 9.197 | 403,496 | +0.08(+0.92%) |
Jun 06, 2019 | 9.081 | 9.160 | 9.076 | 9.113 | 454,528 | +0.03(+0.28%) |
Jun 05, 2019 | 9.075 | 9.113 | 9.050 | 9.087 | 349,484 | +0.06(+0.64%) |
Jun 04, 2019 | 8.939 | 9.049 | 8.907 | 9.030 | 798,696 | +0.15(+1.67%) |
Jun 03, 2019 | 8.997 | 9.017 | 8.856 | 8.882 | 519,500 | -0.14(-1.50%) |
May 31, 2019 | 9.036 | 9.062 | 9.004 | 9.017 | 307,714 | -0.05(-0.50%) |
May 30, 2019 | 9.132 | 9.132 | 9.049 | 9.062 | 298,069 | -0.01(-0.14%) |
May 29, 2019 | 9.068 | 9.126 | 9.017 | 9.075 | 485,690 | -0.03(-0.35%) |
May 28, 2019 | 9.197 | 9.213 | 9.100 | 9.107 | 285,992 | -0.06(-0.70%) |
May 24, 2019 | 9.235 | 9.274 | 9.165 | 9.171 | 470,046 | -0.05(-0.49%) |
May 23, 2019 | 9.287 | 9.312 | 8.946 | 9.216 | 822,903 | -0.09(-0.96%) |
May 22, 2019 | 9.401 | 9.420 | 9.306 | 9.306 | 433,990 | -0.10(-1.09%) |
May 21, 2019 | 9.427 | 9.491 | 9.395 | 9.408 | 397,361 | +0.00(+0.00%) |
May 20, 2019 | 9.427 | 9.456 | 9.389 | 9.408 | 310,535 | -0.05(-0.54%) |
May 17, 2019 | 9.471 | 9.545 | 9.446 | 9.459 | 315,868 | -0.07(-0.74%) |
May 16, 2019 | 9.567 | 9.635 | 9.510 | 9.529 | 413,906 | +0.01(+0.07%) |
May 15, 2019 | 9.503 | 9.567 | 9.478 | 9.523 | 368,289 | -0.01(-0.07%) |
May 14, 2019 | 9.497 | 9.574 | 9.478 | 9.529 | 289,018 | +0.04(+0.40%) |
May 13, 2019 | 9.561 | 9.561 | 9.433 | 9.491 | 559,837 | -0.15(-1.52%) |
May 10, 2019 | 9.586 | 9.647 | 9.542 | 9.637 | 323,075 | +0.01(+0.13%) |
May 09, 2019 | 9.663 | 9.669 | 9.580 | 9.625 | 323,860 | -0.06(-0.66%) |
May 08, 2019 | 9.657 | 9.733 | 9.657 | 9.688 | 339,456 | +0.02(+0.20%) |
May 07, 2019 | 9.708 | 9.758 | 9.625 | 9.669 | 290,616 | -0.09(-0.92%) |
May 06, 2019 | 9.676 | 9.784 | 9.644 | 9.759 | 347,240 | -0.04(-0.39%) |
May 03, 2019 | 9.829 | 9.861 | 9.797 | 9.797 | 303,177 | +0.00(+0.00%) |
May 02, 2019 | 9.835 | 9.861 | 9.765 | 9.797 | 237,087 | -0.04(-0.39%) |