Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.175 | 8.277 | 8.086 | 8.188 | 22,026,078 | -0.02(-0.23%) |
Jun 29, 2020 | 8.061 | 8.302 | 7.966 | 8.207 | 10,753,494 | +0.18(+2.29%) |
Jun 26, 2020 | 8.237 | 8.281 | 7.998 | 8.023 | 12,995,788 | -0.27(-3.26%) |
Jun 25, 2020 | 7.985 | 8.318 | 7.922 | 8.293 | 14,552,959 | +0.23(+2.89%) |
Jun 24, 2020 | 8.161 | 8.218 | 7.815 | 8.060 | 13,488,303 | -0.14(-1.69%) |
Jun 23, 2020 | 8.255 | 8.255 | 8.142 | 8.199 | 7,641,154 | +0.03(+0.38%) |
Jun 22, 2020 | 8.155 | 8.186 | 7.966 | 8.167 | 11,450,528 | +0.06(+0.78%) |
Jun 19, 2020 | 8.406 | 8.450 | 8.092 | 8.104 | 20,469,600 | -0.19(-2.27%) |
Jun 18, 2020 | 8.362 | 8.413 | 8.224 | 8.293 | 11,274,258 | -0.10(-1.20%) |
Jun 17, 2020 | 8.469 | 8.607 | 8.375 | 8.394 | 9,655,406 | -0.08(-0.89%) |
Jun 16, 2020 | 8.695 | 8.702 | 8.350 | 8.469 | 13,567,404 | -0.01(-0.15%) |
Jun 15, 2020 | 8.299 | 8.557 | 8.205 | 8.482 | 13,561,869 | -0.08(-0.88%) |
Jun 12, 2020 | 8.425 | 8.595 | 8.262 | 8.557 | 17,503,996 | +0.41(+5.02%) |
Jun 11, 2020 | 8.318 | 8.318 | 8.086 | 8.149 | 23,595,442 | -0.29(-3.43%) |
Jun 10, 2020 | 8.802 | 8.802 | 8.343 | 8.438 | 20,805,304 | -0.31(-3.52%) |
Jun 09, 2020 | 8.802 | 8.953 | 8.677 | 8.746 | 14,904,684 | -0.21(-2.39%) |
Jun 08, 2020 | 8.689 | 8.960 | 8.645 | 8.960 | 26,409,500 | +0.48(+5.63%) |
Jun 05, 2020 | 9.035 | 9.148 | 8.444 | 8.482 | 28,833,918 | -0.25(-2.88%) |
Jun 04, 2020 | 8.343 | 8.828 | 8.312 | 8.733 | 26,418,344 | +0.36(+4.28%) |
Jun 03, 2020 | 8.274 | 8.450 | 8.268 | 8.375 | 19,358,900 | +0.20(+2.46%) |
Jun 02, 2020 | 8.325 | 8.381 | 8.142 | 8.174 | 15,975,965 | -0.10(-1.22%) |
Jun 01, 2020 | 8.142 | 8.350 | 8.054 | 8.274 | 15,962,054 | +0.14(+1.70%) |
May 29, 2020 | 8.218 | 8.312 | 8.060 | 8.136 | 65,516,044 | -0.09(-1.15%) |
May 28, 2020 | 8.438 | 8.475 | 8.218 | 8.230 | 15,168,849 | -0.18(-2.09%) |
May 27, 2020 | 8.481 | 8.487 | 8.182 | 8.406 | 16,571,973 | +0.04(+0.52%) |
May 26, 2020 | 8.394 | 8.469 | 8.307 | 8.363 | 15,708,604 | +0.16(+1.90%) |
May 22, 2020 | 8.201 | 8.219 | 8.029 | 8.207 | 12,796,293 | +0.07(+0.92%) |
May 21, 2020 | 8.251 | 8.251 | 8.039 | 8.132 | 14,601,979 | -0.12(-1.51%) |
May 20, 2020 | 8.219 | 8.288 | 8.082 | 8.257 | 19,490,462 | +0.16(+2.00%) |
May 19, 2020 | 8.026 | 8.213 | 7.964 | 8.095 | 12,126,003 | +0.06(+0.70%) |
May 18, 2020 | 8.014 | 8.088 | 7.802 | 8.039 | 18,371,456 | +0.29(+3.70%) |
May 15, 2020 | 7.671 | 7.895 | 7.584 | 7.752 | 15,084,349 | +0.02(+0.24%) |
May 14, 2020 | 7.166 | 7.746 | 7.110 | 7.733 | 13,894,192 | +0.42(+5.80%) |
May 13, 2020 | 7.478 | 7.528 | 7.185 | 7.310 | 21,368,554 | -0.19(-2.49%) |
May 12, 2020 | 7.721 | 7.727 | 7.490 | 7.496 | 11,640,209 | -0.17(-2.27%) |
May 11, 2020 | 7.852 | 7.895 | 7.665 | 7.671 | 10,430,025 | -0.25(-3.11%) |
May 08, 2020 | 7.945 | 7.989 | 7.858 | 7.917 | 11,273,383 | +0.08(+1.07%) |
May 07, 2020 | 7.877 | 7.933 | 7.696 | 7.833 | 16,939,140 | +0.06(+0.72%) |
May 06, 2020 | 7.989 | 8.088 | 7.771 | 7.777 | 13,214,469 | -0.19(-2.35%) |
May 05, 2020 | 7.870 | 8.057 | 7.845 | 7.964 | 15,745,017 | +0.23(+2.98%) |
May 04, 2020 | 7.602 | 7.783 | 7.496 | 7.733 | 14,581,832 | +0.09(+1.14%) |
May 01, 2020 | 7.609 | 7.758 | 7.571 | 7.646 | 15,665,108 | -0.09(-1.21%) |
Apr 30, 2020 | 8.070 | 8.282 | 7.696 | 7.740 | 26,416,088 | -0.20(-2.51%) |
Apr 29, 2020 | 8.120 | 8.138 | 7.821 | 7.939 | 18,384,336 | +0.11(+1.35%) |
Apr 28, 2020 | 7.864 | 8.086 | 7.660 | 7.833 | 25,220,974 | +0.23(+3.09%) |
Apr 27, 2020 | 7.518 | 7.691 | 7.339 | 7.598 | 14,867,802 | +0.11(+1.48%) |
Apr 24, 2020 | 7.623 | 7.679 | 7.382 | 7.487 | 17,324,888 | -0.14(-1.86%) |
Apr 23, 2020 | 7.617 | 7.753 | 7.481 | 7.629 | 11,699,876 | +0.10(+1.39%) |
Apr 22, 2020 | 7.753 | 7.777 | 7.450 | 7.524 | 12,362,581 | -0.10(-1.34%) |
Apr 21, 2020 | 7.222 | 7.716 | 7.166 | 7.626 | 18,422,740 | +0.23(+3.13%) |
Apr 20, 2020 | 7.352 | 7.617 | 7.296 | 7.395 | 17,164,910 | -0.18(-2.32%) |
Apr 17, 2020 | 7.500 | 7.592 | 7.247 | 7.571 | 21,456,720 | +0.38(+5.28%) |
Apr 16, 2020 | 7.160 | 7.450 | 6.987 | 7.191 | 18,157,720 | +0.09(+1.30%) |
Apr 15, 2020 | 7.031 | 7.222 | 6.882 | 7.098 | 18,483,064 | -0.20(-2.71%) |
Apr 14, 2020 | 7.629 | 7.697 | 7.166 | 7.296 | 18,821,090 | -0.26(-3.43%) |
Apr 13, 2020 | 7.555 | 7.734 | 7.321 | 7.555 | 16,881,972 | +0.02(+0.25%) |
Apr 09, 2020 | 7.531 | 7.870 | 7.185 | 7.537 | 41,244,280 | +0.58(+8.34%) |
Apr 08, 2020 | 6.876 | 7.197 | 6.666 | 6.956 | 31,580,754 | +0.47(+7.23%) |
Apr 07, 2020 | 6.907 | 7.049 | 6.469 | 6.487 | 27,481,366 | +0.08(+1.25%) |
Apr 06, 2020 | 6.457 | 6.481 | 6.055 | 6.407 | 24,053,510 | +0.54(+9.15%) |
Apr 03, 2020 | 6.006 | 6.123 | 5.444 | 5.870 | 30,397,572 | -0.18(-2.96%) |
Apr 02, 2020 | 5.926 | 6.253 | 5.870 | 6.049 | 20,456,276 | +0.19(+3.27%) |
Apr 01, 2020 | 6.228 | 6.345 | 5.790 | 5.858 | 25,251,480 | -0.67(-10.30%) |
Mar 31, 2020 | 7.129 | 7.191 | 6.240 | 6.531 | 32,956,616 | -0.68(-9.42%) |
Mar 30, 2020 | 7.932 | 7.938 | 7.154 | 7.210 | 28,150,996 | -0.81(-10.08%) |
Mar 27, 2020 | 7.872 | 8.289 | 7.713 | 8.018 | 22,630,072 | -0.18(-2.23%) |
Mar 26, 2020 | 7.988 | 8.805 | 7.750 | 8.201 | 30,370,724 | +0.58(+7.60%) |
Mar 25, 2020 | 7.085 | 8.433 | 6.976 | 7.622 | 37,622,916 | +0.85(+12.51%) |
Mar 24, 2020 | 6.689 | 7.512 | 6.378 | 6.774 | 39,787,760 | +0.41(+6.42%) |
Mar 23, 2020 | 6.006 | 6.591 | 5.579 | 6.366 | 41,518,056 | +0.37(+6.21%) |
Mar 20, 2020 | 5.823 | 6.451 | 5.793 | 5.994 | 33,009,802 | +0.27(+4.80%) |
Mar 19, 2020 | 5.793 | 6.189 | 4.951 | 5.719 | 27,261,756 | -0.21(-3.60%) |
Mar 18, 2020 | 6.823 | 6.921 | 3.811 | 5.933 | 55,250,492 | -1.27(-17.61%) |
Mar 17, 2020 | 7.390 | 7.494 | 6.829 | 7.201 | 40,917,560 | +0.00(+0.00%) |
Mar 16, 2020 | 6.951 | 8.189 | 6.744 | 7.201 | 42,961,420 | -0.12(-1.67%) |
Mar 13, 2020 | 7.878 | 8.030 | 6.707 | 7.323 | 28,315,882 | +0.27(+3.89%) |
Mar 12, 2020 | 7.689 | 7.713 | 6.884 | 7.049 | 31,643,588 | -1.82(-20.55%) |
Mar 11, 2020 | 9.201 | 9.244 | 8.713 | 8.872 | 31,742,438 | -0.52(-5.58%) |
Mar 10, 2020 | 9.847 | 9.914 | 9.213 | 9.396 | 22,439,890 | -0.11(-1.15%) |
Mar 09, 2020 | 9.774 | 9.896 | 9.408 | 9.506 | 21,299,888 | -0.92(-8.83%) |
Mar 06, 2020 | 10.51 | 10.58 | 10.15 | 10.43 | 31,918,528 | -0.37(-3.39%) |
Mar 05, 2020 | 10.99 | 11.02 | 10.76 | 10.79 | 15,093,468 | -0.33(-2.96%) |
Mar 04, 2020 | 11.12 | 11.33 | 10.96 | 11.12 | 20,326,130 | +0.22(+2.01%) |
Mar 03, 2020 | 11.05 | 11.37 | 10.78 | 10.90 | 17,490,150 | -0.16(-1.49%) |
Mar 02, 2020 | 10.54 | 11.07 | 10.48 | 11.07 | 26,573,054 | +0.68(+6.51%) |
Feb 28, 2020 | 10.35 | 10.49 | 10.04 | 10.39 | 31,618,896 | -0.32(-3.02%) |
Feb 27, 2020 | 11.05 | 11.07 | 10.63 | 10.71 | 28,121,224 | -0.43(-3.88%) |
Feb 26, 2020 | 11.19 | 11.41 | 11.10 | 11.15 | 16,814,962 | -0.04(-0.38%) |
Feb 25, 2020 | 11.52 | 11.58 | 11.16 | 11.19 | 21,510,708 | -0.35(-3.04%) |
Feb 24, 2020 | 11.44 | 11.58 | 11.33 | 11.54 | 15,209,487 | -0.10(-0.88%) |
Feb 21, 2020 | 11.84 | 11.88 | 11.64 | 11.64 | 14,177,051 | -0.22(-1.83%) |
Feb 20, 2020 | 11.75 | 11.86 | 11.74 | 11.86 | 9,221,849 | +0.11(+0.93%) |
Feb 19, 2020 | 11.81 | 11.86 | 11.74 | 11.75 | 11,585,089 | -0.06(-0.51%) |
Feb 18, 2020 | 11.69 | 11.81 | 11.65 | 11.81 | 12,527,295 | +0.12(+1.03%) |
Feb 14, 2020 | 11.58 | 11.70 | 11.57 | 11.69 | 6,224,607 | +0.13(+1.15%) |
Feb 13, 2020 | 11.50 | 11.56 | 11.49 | 11.56 | 8,191,226 | +0.08(+0.68%) |
Feb 12, 2020 | 11.46 | 11.58 | 11.45 | 11.48 | 9,059,371 | +0.01(+0.05%) |
Feb 11, 2020 | 11.52 | 11.54 | 11.42 | 11.47 | 9,183,572 | -0.03(-0.26%) |
Feb 10, 2020 | 11.70 | 11.70 | 11.46 | 11.50 | 11,469,676 | -0.10(-0.83%) |
Feb 07, 2020 | 11.62 | 11.65 | 11.55 | 11.60 | 9,889,723 | -0.02(-0.16%) |
Feb 06, 2020 | 11.59 | 11.71 | 11.59 | 11.62 | 12,398,388 | +0.01(+0.10%) |
Feb 05, 2020 | 11.39 | 11.63 | 11.36 | 11.61 | 14,105,821 | +0.25(+2.18%) |
Feb 04, 2020 | 11.30 | 11.41 | 11.25 | 11.36 | 16,800,168 | +0.10(+0.86%) |
Feb 03, 2020 | 11.22 | 11.33 | 11.21 | 11.26 | 11,052,273 | +0.02(+0.22%) |
Jan 31, 2020 | 11.17 | 11.29 | 11.17 | 11.24 | 12,439,951 | +0.07(+0.60%) |
Jan 30, 2020 | 11.29 | 11.32 | 11.15 | 11.17 | 16,206,192 | -0.06(-0.54%) |
Jan 29, 2020 | 11.06 | 11.24 | 11.04 | 11.23 | 14,207,203 | +0.20(+1.79%) |
Jan 28, 2020 | 10.98 | 11.07 | 10.97 | 11.03 | 7,821,433 | +0.08(+0.77%) |
Jan 27, 2020 | 10.97 | 10.98 | 10.92 | 10.95 | 8,278,497 | -0.05(-0.44%) |
Jan 24, 2020 | 11.04 | 11.07 | 10.94 | 11.00 | 6,835,031 | -0.05(-0.43%) |
Jan 23, 2020 | 11.02 | 11.06 | 10.99 | 11.04 | 6,292,854 | +0.04(+0.38%) |
Jan 22, 2020 | 11.06 | 11.10 | 11.00 | 11.00 | 7,289,031 | -0.07(-0.60%) |
Jan 21, 2020 | 10.96 | 11.08 | 10.96 | 11.07 | 10,785,406 | +0.13(+1.21%) |
Jan 17, 2020 | 10.93 | 10.95 | 10.85 | 10.94 | 9,082,839 | +0.02(+0.22%) |
Jan 16, 2020 | 10.94 | 10.97 | 10.88 | 10.91 | 5,863,185 | +0.03(+0.28%) |
Jan 15, 2020 | 10.86 | 10.96 | 10.85 | 10.88 | 8,988,201 | +0.04(+0.33%) |
Jan 14, 2020 | 10.82 | 10.86 | 10.81 | 10.85 | 5,944,768 | +0.04(+0.39%) |
Jan 13, 2020 | 10.78 | 10.82 | 10.77 | 10.81 | 7,053,754 | +0.04(+0.39%) |
Jan 10, 2020 | 10.81 | 10.84 | 10.76 | 10.76 | 5,954,663 | +0.01(+0.11%) |
Jan 09, 2020 | 10.72 | 10.84 | 10.69 | 10.75 | 10,604,835 | +0.04(+0.34%) |
Jan 08, 2020 | 10.69 | 10.81 | 10.68 | 10.72 | 9,527,681 | -0.03(-0.28%) |
Jan 07, 2020 | 10.66 | 10.75 | 10.60 | 10.75 | 12,291,581 | +0.12(+1.13%) |
Jan 06, 2020 | 10.64 | 10.65 | 10.60 | 10.63 | 8,462,191 | +0.00(+0.00%) |
Jan 03, 2020 | 10.64 | 10.66 | 10.60 | 10.63 | 4,722,882 | -0.03(-0.28%) |
Jan 02, 2020 | 10.61 | 10.66 | 10.57 | 10.66 | 5,145,737 | +0.06(+0.57%) |
Dec 31, 2019 | 10.61 | 10.64 | 10.57 | 10.60 | 5,238,655 | -0.02(-0.17%) |
Dec 30, 2019 | 10.75 | 10.75 | 10.61 | 10.61 | 5,723,073 | -0.10(-0.90%) |
Dec 27, 2019 | 10.71 | 10.74 | 10.69 | 10.71 | 6,336,110 | +0.01(+0.06%) |
Dec 26, 2019 | 10.60 | 10.72 | 10.60 | 10.70 | 4,773,533 | +0.09(+0.84%) |
Dec 24, 2019 | 10.54 | 10.62 | 10.52 | 10.61 | 3,034,800 | +0.09(+0.85%) |
Dec 23, 2019 | 10.53 | 10.57 | 10.51 | 10.53 | 8,091,188 | +0.01(+0.06%) |
Dec 20, 2019 | 10.53 | 10.60 | 10.50 | 10.52 | 13,514,172 | +0.01(+0.11%) |
Dec 19, 2019 | 10.49 | 10.60 | 10.45 | 10.51 | 10,917,928 | +0.01(+0.06%) |
Dec 18, 2019 | 10.50 | 10.51 | 10.44 | 10.50 | 6,352,703 | +0.04(+0.34%) |
Dec 17, 2019 | 10.37 | 10.51 | 10.36 | 10.47 | 9,833,792 | +0.14(+1.32%) |
Dec 16, 2019 | 10.41 | 10.43 | 10.32 | 10.33 | 7,137,128 | -0.07(-0.68%) |
Dec 13, 2019 | 10.34 | 10.41 | 10.33 | 10.40 | 5,704,266 | +0.04(+0.34%) |
Dec 12, 2019 | 10.31 | 10.38 | 10.30 | 10.36 | 5,692,896 | +0.07(+0.63%) |
Dec 11, 2019 | 10.26 | 10.35 | 10.24 | 10.30 | 7,199,354 | +0.02(+0.17%) |
Dec 10, 2019 | 10.31 | 10.32 | 10.25 | 10.28 | 5,749,297 | -0.01(-0.12%) |
Dec 09, 2019 | 10.30 | 10.33 | 10.26 | 10.29 | 4,469,566 | +0.01(+0.12%) |
Dec 06, 2019 | 10.25 | 10.30 | 10.23 | 10.28 | 5,458,297 | +0.06(+0.58%) |
Dec 05, 2019 | 10.25 | 10.25 | 10.19 | 10.22 | 5,422,683 | -0.01(-0.06%) |
Dec 04, 2019 | 10.28 | 10.29 | 10.23 | 10.23 | 6,728,021 | -0.05(-0.46%) |
Dec 03, 2019 | 10.25 | 10.31 | 10.22 | 10.28 | 7,721,244 | -0.04(-0.35%) |
Dec 02, 2019 | 10.28 | 10.39 | 10.27 | 10.31 | 9,090,478 | +0.02(+0.23%) |
Nov 29, 2019 | 10.25 | 10.31 | 10.25 | 10.29 | 3,526,907 | +0.01(+0.06%) |
Nov 27, 2019 | 10.28 | 10.30 | 10.23 | 10.28 | 7,435,312 | +0.01(+0.06%) |
Nov 26, 2019 | 10.23 | 10.28 | 10.19 | 10.28 | 10,340,585 | +0.04(+0.40%) |
Nov 25, 2019 | 10.25 | 10.25 | 10.16 | 10.23 | 7,188,114 | +0.04(+0.40%) |
Nov 22, 2019 | 10.17 | 10.20 | 10.15 | 10.19 | 6,065,244 | +0.05(+0.46%) |
Nov 21, 2019 | 10.21 | 10.22 | 10.12 | 10.15 | 7,128,218 | -0.04(-0.40%) |
Nov 20, 2019 | 10.18 | 10.22 | 10.14 | 10.19 | 8,139,429 | +0.01(+0.06%) |
Nov 19, 2019 | 10.26 | 10.28 | 10.18 | 10.18 | 7,934,442 | -0.07(-0.69%) |
Nov 18, 2019 | 10.22 | 10.31 | 10.19 | 10.25 | 6,961,673 | +0.04(+0.40%) |
Nov 15, 2019 | 10.18 | 10.23 | 10.14 | 10.21 | 3,820,682 | +0.05(+0.52%) |
Nov 14, 2019 | 10.22 | 10.24 | 10.13 | 10.16 | 6,297,341 | -0.08(-0.80%) |
Nov 13, 2019 | 10.16 | 10.25 | 10.14 | 10.24 | 6,775,446 | +0.05(+0.52%) |
Nov 12, 2019 | 10.24 | 10.26 | 10.16 | 10.19 | 7,359,598 | -0.02(-0.23%) |
Nov 11, 2019 | 10.19 | 10.26 | 10.18 | 10.21 | 8,656,642 | +0.02(+0.23%) |
Nov 08, 2019 | 10.11 | 10.21 | 10.09 | 10.19 | 8,284,998 | +0.06(+0.64%) |
Nov 07, 2019 | 10.10 | 10.14 | 10.03 | 10.12 | 7,293,036 | +0.05(+0.53%) |
Nov 06, 2019 | 9.976 | 10.09 | 9.917 | 10.07 | 11,348,877 | +0.08(+0.77%) |
Nov 05, 2019 | 10.02 | 10.05 | 9.987 | 9.993 | 7,513,844 | -0.02(-0.23%) |
Nov 04, 2019 | 10.03 | 10.09 | 10.01 | 10.02 | 7,006,945 | +0.04(+0.35%) |
Nov 01, 2019 | 10.03 | 10.10 | 9.940 | 9.982 | 8,509,794 | -0.05(-0.53%) |
Oct 31, 2019 | 9.746 | 10.18 | 9.740 | 10.03 | 20,006,378 | +0.34(+3.46%) |
Oct 30, 2019 | 9.681 | 9.728 | 9.658 | 9.699 | 6,578,998 | -0.01(-0.06%) |
Oct 29, 2019 | 9.711 | 9.734 | 9.658 | 9.705 | 9,378,560 | -0.01(-0.06%) |
Oct 28, 2019 | 9.693 | 9.734 | 9.652 | 9.711 | 8,130,600 | +0.07(+0.73%) |
Oct 25, 2019 | 9.670 | 9.693 | 9.629 | 9.641 | 4,735,469 | -0.03(-0.36%) |
Oct 24, 2019 | 9.763 | 9.781 | 9.652 | 9.676 | 5,267,292 | -0.10(-1.07%) |
Oct 23, 2019 | 9.699 | 9.781 | 9.664 | 9.781 | 4,779,480 | +0.08(+0.84%) |
Oct 22, 2019 | 9.682 | 9.717 | 9.617 | 9.699 | 4,573,194 | -0.01(-0.06%) |
Oct 21, 2019 | 9.617 | 9.711 | 9.594 | 9.705 | 6,076,173 | +0.13(+1.37%) |
Oct 18, 2019 | 9.548 | 9.629 | 9.518 | 9.574 | 6,384,184 | +0.05(+0.52%) |
Oct 17, 2019 | 9.478 | 9.524 | 9.466 | 9.524 | 4,176,619 | +0.08(+0.86%) |
Oct 16, 2019 | 9.437 | 9.448 | 9.390 | 9.443 | 5,138,646 | +0.05(+0.50%) |
Oct 15, 2019 | 9.431 | 9.542 | 9.390 | 9.396 | 5,998,397 | -0.03(-0.37%) |
Oct 14, 2019 | 9.448 | 9.472 | 9.390 | 9.431 | 3,122,263 | -0.05(-0.49%) |
Oct 11, 2019 | 9.384 | 9.507 | 9.361 | 9.478 | 6,904,019 | +0.12(+1.25%) |
Oct 10, 2019 | 9.314 | 9.402 | 9.297 | 9.361 | 4,037,943 | +0.04(+0.44%) |
Oct 09, 2019 | 9.320 | 9.361 | 9.274 | 9.320 | 4,497,441 | +0.05(+0.57%) |
Oct 08, 2019 | 9.303 | 9.338 | 9.256 | 9.268 | 6,111,853 | -0.07(-0.75%) |
Oct 07, 2019 | 9.349 | 9.408 | 9.291 | 9.338 | 4,474,515 | -0.01(-0.12%) |
Oct 04, 2019 | 9.268 | 9.349 | 9.262 | 9.349 | 5,408,851 | +0.09(+0.94%) |
Oct 03, 2019 | 9.227 | 9.303 | 9.169 | 9.262 | 7,570,881 | +0.05(+0.51%) |
Oct 02, 2019 | 9.198 | 9.221 | 9.093 | 9.215 | 9,059,575 | +0.00(+0.00%) |
Oct 01, 2019 | 9.355 | 9.408 | 9.122 | 9.215 | 9,931,084 | -0.16(-1.74%) |
Sep 30, 2019 | 9.338 | 9.396 | 9.291 | 9.379 | 7,792,219 | +0.04(+0.44%) |
Sep 27, 2019 | 9.384 | 9.413 | 9.309 | 9.338 | 5,261,994 | -0.02(-0.19%) |
Sep 26, 2019 | 9.338 | 9.396 | 9.297 | 9.355 | 7,035,666 | +0.02(+0.19%) |
Sep 25, 2019 | 9.274 | 9.373 | 9.246 | 9.338 | 5,330,586 | +0.06(+0.62%) |
Sep 24, 2019 | 9.419 | 9.494 | 9.251 | 9.280 | 8,276,254 | -0.13(-1.41%) |
Sep 23, 2019 | 9.378 | 9.465 | 9.332 | 9.413 | 10,332,711 | +0.03(+0.31%) |
Sep 20, 2019 | 9.286 | 9.401 | 9.257 | 9.384 | 15,514,844 | +0.10(+1.06%) |
Sep 19, 2019 | 9.171 | 9.326 | 9.171 | 9.286 | 11,457,016 | +0.11(+1.20%) |
Sep 18, 2019 | 9.119 | 9.176 | 9.078 | 9.176 | 8,644,083 | +0.08(+0.89%) |
Sep 17, 2019 | 9.130 | 9.147 | 9.015 | 9.095 | 10,160,404 | -0.01(-0.13%) |
Sep 16, 2019 | 9.119 | 9.165 | 9.026 | 9.107 | 8,604,253 | -0.04(-0.44%) |
Sep 13, 2019 | 9.078 | 9.185 | 9.049 | 9.147 | 9,937,887 | +0.12(+1.34%) |
Sep 12, 2019 | 9.101 | 9.165 | 9.003 | 9.026 | 7,445,815 | -0.12(-1.26%) |
Sep 11, 2019 | 9.101 | 9.153 | 9.055 | 9.142 | 10,128,989 | +0.07(+0.76%) |
Sep 10, 2019 | 8.870 | 9.090 | 8.870 | 9.072 | 21,820,596 | +0.18(+2.08%) |
Sep 09, 2019 | 8.715 | 8.876 | 8.715 | 8.888 | 14,047,442 | +0.20(+2.26%) |
Sep 06, 2019 | 8.703 | 8.720 | 8.553 | 8.691 | 18,038,042 | -0.02(-0.20%) |
Sep 05, 2019 | 8.640 | 8.743 | 8.611 | 8.709 | 11,249,061 | +0.12(+1.41%) |
Sep 04, 2019 | 8.495 | 8.628 | 8.495 | 8.588 | 11,585,290 | +0.09(+1.02%) |
Sep 03, 2019 | 8.518 | 8.530 | 8.374 | 8.501 | 15,027,674 | -0.08(-0.94%) |
Aug 30, 2019 | 8.565 | 8.622 | 8.530 | 8.582 | 13,360,717 | +0.03(+0.34%) |
Aug 29, 2019 | 8.611 | 8.634 | 8.414 | 8.553 | 19,828,142 | -0.03(-0.34%) |
Aug 28, 2019 | 8.576 | 8.656 | 8.513 | 8.582 | 11,971,060 | -0.03(-0.33%) |
Aug 27, 2019 | 8.919 | 8.924 | 8.593 | 8.610 | 17,290,364 | -0.27(-3.02%) |
Aug 26, 2019 | 8.942 | 8.987 | 8.839 | 8.879 | 7,470,491 | -0.06(-0.64%) |
Aug 23, 2019 | 9.067 | 9.107 | 8.913 | 8.936 | 8,892,239 | -0.14(-1.57%) |
Aug 22, 2019 | 9.107 | 9.119 | 9.033 | 9.079 | 8,405,476 | +0.00(+0.00%) |
Aug 21, 2019 | 9.267 | 9.307 | 9.050 | 9.079 | 19,931,918 | -0.19(-2.03%) |
Aug 20, 2019 | 9.307 | 9.341 | 9.250 | 9.267 | 6,686,908 | -0.06(-0.61%) |
Aug 19, 2019 | 9.313 | 9.341 | 9.233 | 9.324 | 7,398,490 | +0.06(+0.62%) |
Aug 16, 2019 | 9.250 | 9.318 | 9.210 | 9.267 | 7,196,035 | +0.05(+0.56%) |
Aug 15, 2019 | 9.261 | 9.296 | 9.153 | 9.216 | 9,347,145 | -0.02(-0.19%) |
Aug 14, 2019 | 9.535 | 9.535 | 9.233 | 9.233 | 15,054,779 | -0.34(-3.58%) |
Aug 13, 2019 | 9.627 | 9.667 | 9.564 | 9.575 | 7,551,754 | -0.05(-0.47%) |
Aug 12, 2019 | 9.735 | 9.752 | 9.610 | 9.621 | 7,120,651 | -0.13(-1.29%) |
Aug 09, 2019 | 9.809 | 9.821 | 9.690 | 9.747 | 5,417,167 | -0.06(-0.64%) |
Aug 08, 2019 | 9.695 | 9.832 | 9.661 | 9.809 | 7,795,314 | +0.11(+1.18%) |
Aug 07, 2019 | 9.667 | 9.724 | 9.553 | 9.695 | 12,447,433 | -0.01(-0.12%) |
Aug 06, 2019 | 9.650 | 9.707 | 9.604 | 9.707 | 9,950,181 | +0.07(+0.77%) |
Aug 05, 2019 | 9.769 | 9.804 | 9.564 | 9.632 | 8,749,950 | -0.18(-1.86%) |
Aug 02, 2019 | 9.747 | 9.838 | 9.730 | 9.815 | 7,359,438 | +0.06(+0.59%) |
Aug 01, 2019 | 9.764 | 9.844 | 9.678 | 9.758 | 11,504,118 | -0.03(-0.29%) |
Jul 31, 2019 | 9.867 | 9.918 | 9.769 | 9.787 | 9,935,714 | -0.11(-1.10%) |
Jul 30, 2019 | 9.878 | 9.907 | 9.849 | 9.895 | 5,693,038 | +0.03(+0.29%) |
Jul 29, 2019 | 9.850 | 9.895 | 9.844 | 9.867 | 5,874,833 | +0.02(+0.17%) |
Jul 26, 2019 | 9.714 | 9.872 | 9.697 | 9.850 | 8,766,000 | +0.12(+1.22%) |
Jul 25, 2019 | 9.821 | 9.900 | 9.708 | 9.731 | 16,401,100 | -0.14(-1.38%) |
Jul 24, 2019 | 9.912 | 9.934 | 9.850 | 9.867 | 9,471,398 | -0.06(-0.57%) |
Jul 23, 2019 | 9.906 | 9.957 | 9.884 | 9.923 | 7,193,171 | +0.02(+0.17%) |
Jul 22, 2019 | 9.844 | 9.951 | 9.816 | 9.906 | 7,491,427 | +0.10(+0.98%) |
Jul 19, 2019 | 9.872 | 9.884 | 9.799 | 9.810 | 8,198,957 | -0.06(-0.63%) |
Jul 18, 2019 | 9.827 | 9.917 | 9.816 | 9.872 | 8,905,425 | +0.05(+0.46%) |
Jul 17, 2019 | 9.833 | 9.850 | 9.793 | 9.827 | 6,362,979 | +0.00(+0.00%) |
Jul 16, 2019 | 9.833 | 9.850 | 9.793 | 9.827 | 7,655,425 | +0.02(+0.17%) |
Jul 15, 2019 | 9.787 | 9.827 | 9.782 | 9.810 | 5,936,135 | +0.04(+0.41%) |
Jul 12, 2019 | 9.708 | 9.782 | 9.708 | 9.770 | 5,401,395 | +0.07(+0.70%) |
Jul 11, 2019 | 9.708 | 9.753 | 9.663 | 9.702 | 9,270,699 | +0.01(+0.12%) |
Jul 10, 2019 | 9.674 | 9.708 | 9.652 | 9.691 | 5,872,048 | +0.03(+0.35%) |
Jul 09, 2019 | 9.618 | 9.663 | 9.612 | 9.657 | 6,295,351 | +0.03(+0.29%) |
Jul 08, 2019 | 9.612 | 9.674 | 9.601 | 9.629 | 6,253,079 | +0.01(+0.12%) |
Jul 05, 2019 | 9.538 | 9.618 | 9.474 | 9.618 | 6,269,988 | +0.08(+0.83%) |
Jul 03, 2019 | 9.488 | 9.589 | 9.476 | 9.538 | 5,258,574 | +0.05(+0.48%) |
Jul 02, 2019 | 9.476 | 9.510 | 9.459 | 9.493 | 6,118,474 | -0.05(-0.47%) |