Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.056 | 8.112 | 7.871 | 8.019 | 189,411 | -0.11(-1.37%) |
Jul 30, 2020 | 8.093 | 8.149 | 7.578 | 8.131 | 159,632 | -0.13(-1.57%) |
Jul 29, 2020 | 8.131 | 8.279 | 7.968 | 8.260 | 261,324 | +0.11(+1.36%) |
Jul 28, 2020 | 8.177 | 8.232 | 7.913 | 8.149 | 229,609 | -0.03(-0.34%) |
Jul 27, 2020 | 8.242 | 8.427 | 8.038 | 8.177 | 259,723 | -0.12(-1.45%) |
Jul 24, 2020 | 8.288 | 8.519 | 8.140 | 8.297 | 442,319 | +0.08(+1.01%) |
Jul 23, 2020 | 7.853 | 8.223 | 7.464 | 8.214 | 377,796 | +0.53(+6.87%) |
Jul 22, 2020 | 7.732 | 7.742 | 7.542 | 7.686 | 134,588 | -0.12(-1.54%) |
Jul 21, 2020 | 7.538 | 7.816 | 7.538 | 7.806 | 170,135 | +0.36(+4.85%) |
Jul 20, 2020 | 7.455 | 7.575 | 7.399 | 7.445 | 175,518 | -0.06(-0.80%) |
Jul 17, 2020 | 7.556 | 7.630 | 7.473 | 7.505 | 152,371 | -0.08(-1.10%) |
Jul 16, 2020 | 7.575 | 7.686 | 7.163 | 7.589 | 260,326 | -0.00(-0.06%) |
Jul 15, 2020 | 7.399 | 7.630 | 7.334 | 7.593 | 223,264 | +0.38(+5.26%) |
Jul 14, 2020 | 7.316 | 7.343 | 7.075 | 7.214 | 324,209 | -0.08(-1.14%) |
Jul 13, 2020 | 7.390 | 7.390 | 7.121 | 7.297 | 382,709 | +0.01(+0.13%) |
Jul 10, 2020 | 6.993 | 7.297 | 6.900 | 7.288 | 330,836 | +0.33(+4.77%) |
Jul 09, 2020 | 7.343 | 7.343 | 6.900 | 6.956 | 461,987 | -0.41(-5.51%) |
Jul 08, 2020 | 7.343 | 7.445 | 7.122 | 7.362 | 336,415 | +0.00(+0.00%) |
Jul 07, 2020 | 7.500 | 7.518 | 7.325 | 7.362 | 256,004 | -0.21(-2.80%) |
Jul 06, 2020 | 7.731 | 7.740 | 7.500 | 7.574 | 245,804 | +0.04(+0.49%) |
Jul 02, 2020 | 7.740 | 7.795 | 7.518 | 7.537 | 178,968 | -0.04(-0.49%) |
Jul 01, 2020 | 7.878 | 7.924 | 7.537 | 7.574 | 168,309 | -0.30(-3.86%) |
Jun 30, 2020 | 7.583 | 7.906 | 7.362 | 7.878 | 273,384 | +0.25(+3.26%) |
Jun 29, 2020 | 7.316 | 7.657 | 7.251 | 7.629 | 343,311 | +0.49(+6.85%) |
Jun 26, 2020 | 7.721 | 7.740 | 7.039 | 7.140 | 3,773,397 | -0.71(-9.05%) |
Jun 25, 2020 | 7.712 | 7.984 | 7.693 | 7.851 | 495,422 | +0.11(+1.43%) |
Jun 24, 2020 | 7.887 | 7.934 | 7.657 | 7.740 | 333,097 | -0.23(-2.89%) |
Jun 23, 2020 | 8.109 | 8.164 | 7.966 | 7.970 | 335,593 | -0.03(-0.35%) |
Jun 22, 2020 | 7.841 | 7.998 | 7.749 | 7.998 | 299,789 | +0.10(+1.29%) |
Jun 19, 2020 | 7.998 | 7.998 | 7.740 | 7.897 | 574,193 | -0.01(-0.12%) |
Jun 18, 2020 | 7.906 | 7.989 | 7.768 | 7.906 | 315,867 | -0.06(-0.70%) |
Jun 17, 2020 | 8.293 | 8.432 | 7.943 | 7.961 | 244,065 | -0.33(-3.95%) |
Jun 16, 2020 | 8.386 | 8.386 | 8.100 | 8.289 | 285,307 | +0.15(+1.87%) |
Jun 15, 2020 | 7.832 | 8.229 | 7.703 | 8.137 | 276,289 | +0.11(+1.38%) |
Jun 12, 2020 | 7.952 | 8.293 | 7.804 | 8.026 | 315,226 | +0.33(+4.32%) |
Jun 11, 2020 | 7.814 | 7.988 | 7.648 | 7.694 | 355,085 | -0.60(-7.23%) |
Jun 10, 2020 | 8.709 | 8.819 | 8.266 | 8.293 | 357,440 | -0.44(-5.07%) |
Jun 09, 2020 | 8.653 | 8.842 | 8.367 | 8.736 | 361,723 | -0.06(-0.73%) |
Jun 08, 2020 | 8.616 | 8.847 | 8.487 | 8.801 | 771,885 | +0.45(+5.41%) |
Jun 05, 2020 | 7.841 | 8.395 | 7.841 | 8.349 | 457,880 | +0.52(+6.60%) |
Jun 04, 2020 | 7.666 | 7.841 | 7.620 | 7.832 | 220,940 | +0.09(+1.19%) |
Jun 03, 2020 | 7.482 | 7.823 | 7.371 | 7.740 | 219,324 | +0.32(+4.35%) |
Jun 02, 2020 | 7.371 | 7.528 | 7.327 | 7.417 | 192,660 | +0.10(+1.39%) |
Jun 01, 2020 | 7.371 | 7.518 | 7.316 | 7.316 | 194,990 | -0.04(-0.50%) |
May 29, 2020 | 7.463 | 7.463 | 7.297 | 7.352 | 526,389 | -0.18(-2.33%) |
May 28, 2020 | 7.841 | 7.841 | 7.528 | 7.528 | 242,598 | -0.25(-3.26%) |
May 27, 2020 | 7.758 | 7.841 | 7.426 | 7.781 | 233,937 | +0.24(+3.12%) |
May 26, 2020 | 7.528 | 7.740 | 7.518 | 7.546 | 183,587 | +0.24(+3.28%) |
May 22, 2020 | 7.408 | 7.426 | 7.242 | 7.306 | 59,619 | -0.07(-1.00%) |
May 21, 2020 | 7.352 | 7.482 | 7.316 | 7.380 | 89,667 | +0.00(+0.00%) |
May 20, 2020 | 7.205 | 7.491 | 7.205 | 7.380 | 137,333 | +0.29(+4.03%) |
May 19, 2020 | 7.362 | 7.463 | 7.066 | 7.094 | 159,860 | -0.32(-4.29%) |
May 18, 2020 | 7.177 | 7.482 | 7.177 | 7.412 | 243,464 | +0.45(+6.42%) |
May 15, 2020 | 6.845 | 7.011 | 6.670 | 6.965 | 184,062 | +0.12(+1.75%) |
May 14, 2020 | 6.513 | 6.845 | 6.375 | 6.845 | 227,408 | +0.23(+3.49%) |
May 13, 2020 | 6.744 | 6.771 | 6.513 | 6.614 | 182,028 | -0.19(-2.85%) |
May 12, 2020 | 7.186 | 7.205 | 6.799 | 6.808 | 174,076 | -0.35(-4.90%) |
May 11, 2020 | 7.399 | 7.583 | 7.159 | 7.159 | 252,501 | -0.27(-3.60%) |
May 08, 2020 | 7.297 | 7.445 | 7.140 | 7.426 | 189,699 | +0.30(+4.14%) |
May 07, 2020 | 7.159 | 7.260 | 7.085 | 7.131 | 162,154 | +0.06(+0.85%) |
May 06, 2020 | 7.076 | 7.209 | 6.993 | 7.071 | 189,598 | +0.07(+0.99%) |
May 05, 2020 | 7.196 | 7.352 | 6.983 | 7.002 | 203,276 | -0.07(-1.04%) |
May 04, 2020 | 7.149 | 7.149 | 6.937 | 7.076 | 158,246 | -0.15(-2.04%) |
May 01, 2020 | 7.279 | 7.355 | 7.140 | 7.223 | 178,642 | -0.18(-2.37%) |
Apr 30, 2020 | 7.583 | 7.601 | 7.380 | 7.399 | 239,870 | -0.35(-4.52%) |
Apr 29, 2020 | 7.768 | 7.906 | 7.417 | 7.749 | 340,735 | +0.11(+1.45%) |
Apr 28, 2020 | 7.306 | 7.685 | 7.279 | 7.638 | 199,783 | +0.43(+6.02%) |
Apr 27, 2020 | 7.048 | 7.325 | 7.002 | 7.205 | 168,825 | +0.29(+4.13%) |
Apr 24, 2020 | 6.900 | 7.011 | 6.827 | 6.919 | 140,052 | +0.06(+0.81%) |
Apr 23, 2020 | 6.688 | 6.983 | 6.688 | 6.863 | 122,890 | +0.20(+3.05%) |
Apr 22, 2020 | 6.725 | 6.827 | 6.596 | 6.661 | 117,391 | +0.06(+0.84%) |
Apr 21, 2020 | 6.458 | 6.688 | 6.458 | 6.605 | 158,977 | -0.02(-0.28%) |
Apr 20, 2020 | 6.670 | 6.836 | 6.559 | 6.624 | 124,175 | -0.18(-2.71%) |
Apr 17, 2020 | 6.771 | 6.928 | 6.744 | 6.808 | 165,092 | +0.20(+3.07%) |
Apr 16, 2020 | 6.550 | 6.624 | 6.411 | 6.605 | 262,481 | +0.03(+0.42%) |
Apr 15, 2020 | 6.744 | 6.947 | 6.577 | 6.577 | 195,395 | -0.39(-5.56%) |
Apr 14, 2020 | 7.260 | 7.343 | 6.845 | 6.965 | 177,024 | -0.17(-2.33%) |
Apr 13, 2020 | 7.574 | 7.574 | 7.039 | 7.131 | 200,200 | -0.37(-4.92%) |
Apr 09, 2020 | 7.334 | 7.601 | 7.302 | 7.500 | 301,568 | +0.37(+5.17%) |
Apr 08, 2020 | 6.845 | 7.168 | 6.790 | 7.131 | 277,740 | +0.35(+5.17%) |
Apr 07, 2020 | 7.011 | 7.205 | 6.665 | 6.780 | 237,885 | -0.03(-0.41%) |
Apr 06, 2020 | 6.753 | 6.882 | 6.671 | 6.808 | 221,139 | +0.21(+3.22%) |
Apr 03, 2020 | 6.882 | 6.882 | 6.476 | 6.596 | 264,712 | -0.27(-3.90%) |
Apr 02, 2020 | 6.734 | 6.910 | 6.697 | 6.863 | 225,867 | +0.13(+1.92%) |
Apr 01, 2020 | 6.753 | 6.873 | 6.577 | 6.734 | 326,958 | -0.21(-3.05%) |
Mar 31, 2020 | 7.002 | 7.113 | 6.863 | 6.947 | 487,135 | -0.15(-2.08%) |
Mar 30, 2020 | 6.882 | 7.149 | 6.827 | 7.094 | 517,099 | +0.23(+3.36%) |
Mar 27, 2020 | 7.030 | 7.223 | 6.836 | 6.863 | 249,753 | -0.39(-5.34%) |
Mar 26, 2020 | 6.476 | 7.306 | 6.476 | 7.251 | 480,421 | +0.77(+11.81%) |
Mar 25, 2020 | 6.550 | 6.642 | 6.310 | 6.485 | 704,068 | +0.02(+0.29%) |
Mar 24, 2020 | 6.255 | 6.559 | 6.255 | 6.467 | 679,171 | +0.42(+6.86%) |
Mar 23, 2020 | 6.458 | 6.545 | 5.950 | 6.052 | 1,048,710 | -0.56(-8.51%) |
Mar 20, 2020 | 7.140 | 7.205 | 6.596 | 6.614 | 518,151 | -0.51(-7.12%) |
Mar 19, 2020 | 6.504 | 7.182 | 6.467 | 7.122 | 513,712 | +0.53(+7.97%) |
Mar 18, 2020 | 7.057 | 7.149 | 6.550 | 6.596 | 540,644 | -0.77(-10.40%) |
Mar 17, 2020 | 7.242 | 7.703 | 7.214 | 7.362 | 686,539 | +0.14(+1.92%) |
Mar 16, 2020 | 7.186 | 7.555 | 7.149 | 7.223 | 583,373 | -0.57(-7.34%) |
Mar 13, 2020 | 7.924 | 8.275 | 7.666 | 7.795 | 767,037 | +0.21(+2.80%) |
Mar 12, 2020 | 7.934 | 7.961 | 7.435 | 7.583 | 920,853 | -0.67(-8.16%) |
Mar 11, 2020 | 8.506 | 8.542 | 8.127 | 8.256 | 536,971 | -0.42(-4.79%) |
Mar 10, 2020 | 8.413 | 8.773 | 8.376 | 8.672 | 1,046,913 | +0.46(+5.62%) |
Mar 09, 2020 | 8.542 | 8.810 | 8.090 | 8.210 | 657,145 | -0.84(-9.28%) |
Mar 06, 2020 | 9.022 | 9.124 | 8.851 | 9.050 | 546,009 | -0.15(-1.60%) |
Mar 05, 2020 | 9.225 | 9.262 | 9.114 | 9.197 | 866,550 | -0.17(-1.77%) |
Mar 04, 2020 | 9.225 | 9.363 | 9.133 | 9.363 | 370,146 | +0.15(+1.65%) |
Mar 03, 2020 | 9.363 | 9.493 | 9.188 | 9.211 | 266,119 | -0.16(-1.72%) |
Mar 02, 2020 | 9.234 | 9.419 | 9.170 | 9.373 | 776,858 | +0.15(+1.65%) |
Feb 28, 2020 | 9.317 | 9.327 | 9.179 | 9.220 | 738,202 | -0.19(-2.01%) |
Feb 27, 2020 | 9.659 | 9.686 | 9.410 | 9.410 | 628,438 | -0.33(-3.41%) |
Feb 26, 2020 | 9.880 | 9.982 | 9.723 | 9.742 | 237,636 | -0.12(-1.22%) |
Feb 25, 2020 | 10.02 | 10.11 | 9.742 | 9.862 | 245,309 | -0.15(-1.47%) |
Feb 24, 2020 | 10.10 | 10.12 | 9.982 | 10.01 | 216,901 | -0.20(-1.99%) |
Feb 21, 2020 | 10.22 | 10.25 | 10.17 | 10.21 | 204,550 | +0.00(+0.00%) |
Feb 20, 2020 | 10.18 | 10.22 | 10.13 | 10.21 | 152,130 | +0.03(+0.27%) |
Feb 19, 2020 | 10.21 | 10.23 | 10.18 | 10.18 | 327,390 | -0.02(-0.18%) |
Feb 18, 2020 | 10.24 | 10.26 | 10.18 | 10.20 | 160,207 | -0.03(-0.27%) |
Feb 14, 2020 | 10.24 | 10.29 | 10.16 | 10.23 | 172,138 | -0.01(-0.09%) |
Feb 13, 2020 | 10.19 | 10.29 | 10.18 | 10.24 | 156,281 | +0.04(+0.36%) |
Feb 12, 2020 | 10.18 | 10.23 | 10.15 | 10.20 | 109,530 | +0.02(+0.18%) |
Feb 11, 2020 | 10.22 | 10.33 | 10.18 | 10.18 | 188,718 | -0.03(-0.27%) |
Feb 10, 2020 | 10.13 | 10.22 | 10.10 | 10.21 | 232,313 | +0.09(+0.91%) |
Feb 07, 2020 | 10.13 | 10.15 | 10.07 | 10.12 | 439,452 | -0.02(-0.18%) |
Feb 06, 2020 | 10.22 | 10.27 | 10.11 | 10.14 | 171,492 | -0.06(-0.54%) |
Feb 05, 2020 | 10.17 | 10.19 | 10.12 | 10.19 | 327,316 | +0.08(+0.78%) |
Feb 04, 2020 | 10.07 | 10.14 | 10.01 | 10.12 | 447,887 | +0.07(+0.69%) |
Feb 03, 2020 | 10.08 | 10.13 | 10.01 | 10.05 | 231,236 | -0.02(-0.18%) |
Jan 31, 2020 | 10.14 | 10.19 | 10.06 | 10.06 | 252,137 | -0.12(-1.18%) |
Jan 30, 2020 | 10.19 | 10.19 | 10.07 | 10.18 | 362,977 | -0.05(-0.45%) |
Jan 29, 2020 | 10.18 | 10.24 | 10.16 | 10.23 | 293,160 | +0.06(+0.54%) |
Jan 28, 2020 | 10.25 | 10.26 | 10.16 | 10.18 | 236,748 | -0.03(-0.27%) |
Jan 27, 2020 | 10.16 | 10.24 | 10.15 | 10.20 | 249,213 | -0.01(-0.09%) |
Jan 24, 2020 | 10.27 | 10.30 | 10.17 | 10.21 | 130,621 | -0.05(-0.45%) |
Jan 23, 2020 | 10.19 | 10.32 | 10.17 | 10.26 | 213,262 | +0.06(+0.54%) |
Jan 22, 2020 | 10.13 | 10.23 | 10.07 | 10.20 | 273,489 | +0.09(+0.91%) |
Jan 21, 2020 | 10.17 | 10.19 | 10.07 | 10.11 | 203,076 | -0.05(-0.45%) |
Jan 17, 2020 | 10.32 | 10.32 | 10.14 | 10.16 | 188,398 | -0.07(-0.72%) |
Jan 16, 2020 | 10.21 | 10.29 | 10.20 | 10.23 | 217,394 | +0.05(+0.45%) |
Jan 15, 2020 | 10.17 | 10.21 | 10.12 | 10.18 | 293,079 | +0.01(+0.09%) |
Jan 14, 2020 | 10.18 | 10.20 | 10.14 | 10.18 | 205,221 | -0.02(-0.18%) |
Jan 13, 2020 | 10.14 | 10.20 | 10.13 | 10.19 | 236,085 | +0.05(+0.45%) |
Jan 10, 2020 | 10.14 | 10.18 | 10.11 | 10.15 | 264,603 | +0.00(+0.05%) |
Jan 09, 2020 | 10.12 | 10.19 | 10.12 | 10.14 | 322,526 | +0.02(+0.23%) |
Jan 08, 2020 | 10.08 | 10.17 | 10.08 | 10.12 | 190,199 | +0.03(+0.32%) |
Jan 07, 2020 | 10.14 | 10.14 | 10.06 | 10.09 | 162,455 | -0.05(-0.45%) |
Jan 06, 2020 | 10.10 | 10.18 | 10.04 | 10.13 | 341,819 | +0.00(+0.05%) |
Jan 03, 2020 | 10.06 | 10.16 | 10.06 | 10.13 | 214,414 | -0.00(-0.05%) |
Jan 02, 2020 | 10.15 | 10.15 | 10.03 | 10.13 | 210,297 | -0.00(-0.05%) |
Dec 31, 2019 | 10.11 | 10.18 | 10.07 | 10.14 | 282,815 | +0.03(+0.27%) |
Dec 30, 2019 | 10.18 | 10.18 | 10.09 | 10.11 | 120,999 | -0.05(-0.45%) |
Dec 27, 2019 | 10.19 | 10.21 | 10.14 | 10.16 | 172,138 | -0.03(-0.27%) |
Dec 26, 2019 | 10.14 | 10.23 | 10.12 | 10.18 | 262,456 | +0.02(+0.18%) |
Dec 24, 2019 | 10.16 | 10.18 | 10.15 | 10.17 | 93,657 | +0.02(+0.18%) |
Dec 23, 2019 | 10.12 | 10.18 | 10.11 | 10.15 | 383,791 | +0.02(+0.18%) |
Dec 20, 2019 | 10.18 | 10.19 | 10.08 | 10.13 | 280,538 | -0.03(-0.32%) |
Dec 19, 2019 | 10.15 | 10.19 | 10.12 | 10.16 | 457,114 | +0.01(+0.14%) |
Dec 18, 2019 | 9.982 | 10.16 | 9.982 | 10.15 | 596,778 | +0.17(+1.66%) |
Dec 17, 2019 | 9.991 | 10.01 | 9.963 | 9.982 | 238,964 | -0.01(-0.09%) |
Dec 16, 2019 | 9.972 | 10.01 | 9.935 | 9.991 | 455,523 | +0.06(+0.56%) |
Dec 13, 2019 | 9.843 | 9.935 | 9.843 | 9.935 | 206,610 | +0.06(+0.65%) |
Dec 12, 2019 | 9.908 | 9.982 | 9.834 | 9.871 | 332,093 | -0.01(-0.09%) |
Dec 11, 2019 | 9.871 | 9.903 | 9.806 | 9.880 | 240,877 | +0.01(+0.09%) |
Dec 10, 2019 | 9.779 | 9.871 | 9.779 | 9.871 | 246,813 | +0.10(+1.04%) |
Dec 09, 2019 | 9.788 | 9.806 | 9.742 | 9.769 | 223,491 | -0.03(-0.28%) |
Dec 06, 2019 | 9.816 | 9.889 | 9.769 | 9.797 | 220,485 | +0.03(+0.28%) |
Dec 05, 2019 | 9.788 | 9.834 | 9.723 | 9.769 | 155,784 | +0.00(+0.00%) |
Dec 04, 2019 | 9.723 | 9.797 | 9.705 | 9.769 | 204,018 | +0.06(+0.57%) |
Dec 03, 2019 | 9.659 | 9.742 | 9.576 | 9.714 | 278,280 | +0.01(+0.10%) |
Dec 02, 2019 | 9.696 | 9.792 | 9.631 | 9.705 | 287,429 | -0.08(-0.85%) |
Nov 29, 2019 | 9.751 | 9.806 | 9.686 | 9.788 | 79,890 | +0.01(+0.09%) |
Nov 27, 2019 | 9.843 | 9.852 | 9.756 | 9.779 | 70,459 | -0.02(-0.19%) |
Nov 26, 2019 | 9.843 | 9.889 | 9.774 | 9.797 | 224,808 | -0.08(-0.84%) |
Nov 25, 2019 | 9.760 | 9.908 | 9.742 | 9.880 | 410,449 | +0.12(+1.23%) |
Nov 22, 2019 | 9.788 | 9.806 | 9.723 | 9.760 | 111,977 | -0.03(-0.28%) |
Nov 21, 2019 | 9.816 | 9.816 | 9.696 | 9.788 | 177,388 | +0.02(+0.19%) |
Nov 20, 2019 | 9.825 | 9.843 | 9.751 | 9.769 | 222,341 | -0.06(-0.56%) |
Nov 19, 2019 | 9.788 | 9.880 | 9.760 | 9.825 | 203,736 | +0.04(+0.38%) |
Nov 18, 2019 | 9.825 | 9.871 | 9.769 | 9.788 | 248,424 | -0.02(-0.19%) |
Nov 15, 2019 | 9.788 | 9.848 | 9.788 | 9.806 | 198,046 | -0.03(-0.28%) |
Nov 14, 2019 | 9.917 | 9.926 | 9.834 | 9.834 | 155,017 | -0.07(-0.74%) |
Nov 13, 2019 | 9.816 | 9.917 | 9.806 | 9.908 | 176,526 | +0.03(+0.28%) |
Nov 12, 2019 | 9.899 | 9.963 | 9.880 | 9.880 | 302,887 | -0.02(-0.19%) |
Nov 11, 2019 | 9.788 | 9.917 | 9.779 | 9.899 | 302,584 | +0.08(+0.85%) |
Nov 08, 2019 | 9.825 | 9.834 | 9.714 | 9.816 | 660,588 | -0.03(-0.28%) |
Nov 07, 2019 | 9.659 | 9.945 | 9.622 | 9.843 | 947,084 | +0.20(+2.11%) |
Nov 06, 2019 | 9.539 | 9.654 | 9.520 | 9.640 | 232,208 | +0.04(+0.38%) |
Nov 05, 2019 | 9.483 | 9.640 | 9.447 | 9.603 | 1,100,643 | +0.14(+1.46%) |
Nov 04, 2019 | 9.465 | 9.483 | 9.410 | 9.465 | 254,961 | +0.01(+0.10%) |
Nov 01, 2019 | 9.410 | 9.465 | 9.391 | 9.456 | 486,389 | +0.04(+0.39%) |
Oct 31, 2019 | 9.345 | 9.428 | 9.280 | 9.419 | 396,656 | +0.06(+0.69%) |
Oct 30, 2019 | 9.336 | 9.387 | 9.308 | 9.354 | 180,143 | -0.06(-0.59%) |
Oct 29, 2019 | 9.428 | 9.428 | 9.354 | 9.410 | 239,245 | +0.00(+0.00%) |
Oct 28, 2019 | 9.419 | 9.479 | 9.405 | 9.410 | 218,000 | +0.00(+0.00%) |
Oct 25, 2019 | 9.437 | 9.493 | 9.410 | 9.410 | 326,175 | -0.06(-0.68%) |
Oct 24, 2019 | 9.437 | 9.483 | 9.363 | 9.474 | 570,385 | +0.06(+0.69%) |
Oct 23, 2019 | 9.465 | 9.483 | 9.327 | 9.410 | 314,118 | -0.05(-0.49%) |
Oct 22, 2019 | 9.456 | 9.493 | 9.391 | 9.456 | 414,719 | +0.01(+0.10%) |
Oct 21, 2019 | 9.244 | 9.502 | 9.244 | 9.447 | 948,086 | +0.23(+2.50%) |
Oct 18, 2019 | 9.262 | 9.308 | 9.197 | 9.216 | 313,925 | -0.02(-0.20%) |
Oct 17, 2019 | 9.253 | 9.280 | 9.216 | 9.234 | 353,431 | -0.01(-0.10%) |
Oct 16, 2019 | 9.225 | 9.262 | 9.207 | 9.244 | 305,453 | +0.08(+0.91%) |
Oct 15, 2019 | 9.179 | 9.216 | 9.161 | 9.161 | 203,742 | -0.01(-0.10%) |
Oct 14, 2019 | 9.207 | 9.207 | 9.151 | 9.170 | 190,815 | -0.05(-0.50%) |
Oct 11, 2019 | 9.262 | 9.271 | 9.197 | 9.216 | 324,332 | -0.02(-0.20%) |
Oct 10, 2019 | 9.225 | 9.271 | 9.197 | 9.234 | 416,817 | +0.00(+0.00%) |
Oct 09, 2019 | 9.188 | 9.253 | 9.142 | 9.234 | 326,697 | +0.05(+0.55%) |
Oct 08, 2019 | 9.207 | 9.225 | 9.142 | 9.184 | 383,303 | -0.06(-0.65%) |
Oct 07, 2019 | 9.262 | 9.280 | 9.211 | 9.244 | 371,898 | -0.00(-0.05%) |
Oct 04, 2019 | 9.234 | 9.271 | 9.188 | 9.248 | 157,071 | +0.00(+0.05%) |
Oct 03, 2019 | 9.271 | 9.285 | 9.151 | 9.244 | 272,543 | -0.04(-0.40%) |
Oct 02, 2019 | 9.327 | 9.336 | 9.253 | 9.280 | 413,439 | -0.05(-0.49%) |
Oct 01, 2019 | 9.299 | 9.354 | 9.244 | 9.327 | 578,969 | +0.04(+0.45%) |
Sep 30, 2019 | 9.299 | 9.317 | 9.216 | 9.285 | 495,148 | -0.00(-0.05%) |
Sep 27, 2019 | 9.308 | 9.336 | 9.280 | 9.290 | 507,311 | +0.00(+0.00%) |
Sep 26, 2019 | 9.299 | 9.327 | 9.280 | 9.290 | 364,555 | -0.01(-0.10%) |
Sep 25, 2019 | 9.345 | 9.345 | 9.289 | 9.299 | 454,795 | -0.01(-0.10%) |
Sep 24, 2019 | 9.336 | 9.363 | 9.304 | 9.308 | 605,189 | -0.04(-0.44%) |
Sep 23, 2019 | 9.327 | 9.391 | 9.317 | 9.350 | 590,019 | -0.01(-0.15%) |
Sep 20, 2019 | 9.336 | 9.363 | 9.308 | 9.363 | 527,148 | +0.05(+0.49%) |
Sep 19, 2019 | 9.317 | 9.410 | 9.299 | 9.317 | 733,973 | +0.00(+0.00%) |
Sep 18, 2019 | 9.391 | 9.391 | 9.294 | 9.317 | 308,505 | -0.07(-0.79%) |
Sep 17, 2019 | 9.391 | 9.410 | 9.290 | 9.391 | 507,619 | -0.02(-0.20%) |
Sep 16, 2019 | 9.299 | 9.410 | 9.262 | 9.410 | 716,807 | +0.06(+0.69%) |
Sep 13, 2019 | 9.419 | 9.447 | 9.336 | 9.345 | 417,014 | -0.03(-0.30%) |
Sep 12, 2019 | 9.419 | 9.419 | 9.336 | 9.373 | 322,385 | -0.05(-0.49%) |
Sep 11, 2019 | 9.428 | 9.493 | 9.336 | 9.419 | 968,006 | +0.01(+0.10%) |
Sep 10, 2019 | 9.262 | 9.419 | 9.253 | 9.410 | 1,812,358 | +0.15(+1.59%) |
Sep 09, 2019 | 9.197 | 9.271 | 9.188 | 9.262 | 902,058 | +0.11(+1.21%) |
Sep 06, 2019 | 9.170 | 9.207 | 9.128 | 9.151 | 548,177 | +0.06(+0.61%) |
Sep 05, 2019 | 9.022 | 9.179 | 9.022 | 9.096 | 557,864 | +0.06(+0.61%) |
Sep 04, 2019 | 9.050 | 9.133 | 9.013 | 9.041 | 359,337 | -0.03(-0.31%) |
Sep 03, 2019 | 9.170 | 9.170 | 9.041 | 9.068 | 433,245 | -0.12(-1.31%) |
Aug 30, 2019 | 9.234 | 9.244 | 9.142 | 9.188 | 242,923 | -0.03(-0.30%) |
Aug 29, 2019 | 9.188 | 9.253 | 9.179 | 9.216 | 601,265 | +0.05(+0.50%) |
Aug 28, 2019 | 9.114 | 9.207 | 9.096 | 9.170 | 461,129 | +0.05(+0.51%) |
Aug 27, 2019 | 9.179 | 9.216 | 9.078 | 9.124 | 938,742 | -0.07(-0.80%) |
Aug 26, 2019 | 9.308 | 9.345 | 9.179 | 9.197 | 1,002,434 | -0.11(-1.19%) |
Aug 23, 2019 | 9.345 | 9.391 | 9.262 | 9.308 | 833,919 | -0.07(-0.79%) |
Aug 22, 2019 | 9.373 | 9.428 | 9.345 | 9.382 | 738,161 | +0.02(+0.20%) |
Aug 21, 2019 | 9.363 | 9.428 | 9.271 | 9.363 | 653,212 | -0.06(-0.59%) |
Aug 20, 2019 | 9.483 | 9.483 | 9.405 | 9.419 | 706,512 | +0.00(+0.00%) |
Aug 19, 2019 | 9.391 | 9.475 | 9.345 | 9.419 | 751,405 | +0.07(+0.79%) |
Aug 16, 2019 | 9.345 | 9.363 | 9.244 | 9.345 | 1,380,471 | +0.10(+1.10%) |
Aug 15, 2019 | 8.884 | 9.594 | 8.884 | 9.244 | 4,526,348 | -0.52(-5.34%) |
Aug 14, 2019 | 10.25 | 10.25 | 9.706 | 9.765 | 636,362 | -0.48(-4.67%) |
Aug 13, 2019 | 10.13 | 10.32 | 10.13 | 10.24 | 229,788 | +0.12(+1.17%) |
Aug 12, 2019 | 10.00 | 10.15 | 10.00 | 10.12 | 161,948 | +0.04(+0.36%) |
Aug 09, 2019 | 9.996 | 10.11 | 9.898 | 10.09 | 329,420 | +0.28(+2.88%) |
Aug 08, 2019 | 9.826 | 9.888 | 9.765 | 9.806 | 135,978 | +0.06(+0.58%) |
Aug 07, 2019 | 9.636 | 9.785 | 9.611 | 9.749 | 111,177 | +0.02(+0.21%) |
Aug 06, 2019 | 9.765 | 9.842 | 9.647 | 9.729 | 134,443 | +0.09(+0.96%) |
Aug 05, 2019 | 9.693 | 9.729 | 9.616 | 9.636 | 143,407 | -0.14(-1.42%) |
Aug 02, 2019 | 9.760 | 9.816 | 9.657 | 9.775 | 126,086 | +0.06(+0.64%) |