Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.040 | 8.080 | 7.720 | 8.020 | 358,613 | -0.02(-0.25%) |
Apr 29, 2020 | 8.020 | 8.344 | 8.020 | 8.040 | 246,576 | +0.14(+1.77%) |
Apr 28, 2020 | 8.140 | 8.282 | 7.840 | 7.900 | 331,785 | -0.16(-1.99%) |
Apr 27, 2020 | 7.760 | 8.230 | 7.760 | 8.060 | 488,677 | +0.40(+5.22%) |
Apr 24, 2020 | 7.400 | 7.820 | 7.400 | 7.660 | 250,238 | +0.30(+4.08%) |
Apr 23, 2020 | 7.240 | 7.420 | 7.140 | 7.360 | 358,401 | +0.02(+0.27%) |
Apr 22, 2020 | 7.580 | 7.580 | 7.200 | 7.340 | 301,655 | -0.18(-2.39%) |
Apr 21, 2020 | 7.380 | 7.600 | 7.300 | 7.520 | 308,983 | +0.14(+1.90%) |
Apr 20, 2020 | 7.600 | 7.720 | 7.280 | 7.380 | 770,520 | -0.42(-5.38%) |
Apr 17, 2020 | 7.800 | 8.020 | 7.400 | 7.800 | 376,682 | +0.14(+1.83%) |
Apr 16, 2020 | 7.500 | 7.820 | 7.480 | 7.660 | 265,795 | +0.16(+2.13%) |
Apr 15, 2020 | 7.580 | 7.700 | 7.300 | 7.500 | 290,104 | -0.14(-1.83%) |
Apr 14, 2020 | 7.720 | 7.960 | 7.480 | 7.640 | 401,217 | -0.06(-0.78%) |
Apr 13, 2020 | 7.360 | 7.740 | 7.100 | 7.700 | 1,434,921 | +0.10(+1.32%) |
Apr 09, 2020 | 7.320 | 8.300 | 7.320 | 7.600 | 1,629,573 | +0.48(+6.74%) |
Apr 08, 2020 | 7.040 | 7.380 | 6.780 | 7.120 | 540,450 | +0.34(+5.01%) |
Apr 07, 2020 | 6.800 | 7.280 | 6.700 | 6.780 | 533,891 | +0.24(+3.67%) |
Apr 06, 2020 | 6.320 | 6.660 | 6.240 | 6.540 | 476,304 | +0.36(+5.83%) |
Apr 03, 2020 | 6.500 | 6.542 | 5.990 | 6.180 | 482,177 | -0.04(-0.64%) |
Apr 02, 2020 | 6.400 | 6.660 | 6.020 | 6.220 | 652,020 | -0.22(-3.42%) |
Apr 01, 2020 | 6.240 | 6.510 | 6.200 | 6.440 | 425,219 | -0.04(-0.62%) |
Mar 31, 2020 | 6.700 | 6.800 | 6.430 | 6.480 | 516,572 | -0.14(-2.11%) |
Mar 30, 2020 | 7.040 | 7.105 | 6.590 | 6.620 | 635,847 | -0.32(-4.61%) |
Mar 27, 2020 | 7.040 | 7.537 | 6.620 | 6.940 | 1,192,794 | -0.08(-1.14%) |
Mar 26, 2020 | 6.020 | 7.840 | 6.020 | 7.020 | 1,347,381 | +1.12(+18.98%) |
Mar 25, 2020 | 5.100 | 6.300 | 5.060 | 5.900 | 1,501,169 | +1.04(+21.40%) |
Mar 24, 2020 | 5.020 | 5.760 | 4.790 | 4.860 | 3,495,692 | +0.14(+2.97%) |
Mar 23, 2020 | 5.040 | 5.428 | 4.660 | 4.720 | 913,920 | -0.30(-5.98%) |
Mar 20, 2020 | 5.720 | 6.620 | 4.920 | 5.020 | 2,635,526 | -0.64(-11.31%) |
Mar 19, 2020 | 5.800 | 6.300 | 5.130 | 5.660 | 2,654,934 | -0.04(-0.70%) |
Mar 18, 2020 | 7.500 | 7.500 | 5.700 | 5.700 | 1,900,397 | -2.00(-25.97%) |
Mar 17, 2020 | 7.680 | 7.740 | 7.240 | 7.700 | 586,562 | +0.18(+2.39%) |
Mar 16, 2020 | 7.000 | 7.760 | 7.000 | 7.520 | 726,457 | -0.68(-8.29%) |
Mar 13, 2020 | 8.040 | 8.240 | 7.720 | 8.200 | 491,227 | +0.50(+6.49%) |
Mar 12, 2020 | 8.360 | 8.360 | 7.580 | 7.700 | 781,123 | -0.99(-11.39%) |
Mar 11, 2020 | 8.749 | 8.827 | 8.573 | 8.690 | 350,607 | -0.18(-1.99%) |
Mar 10, 2020 | 9.101 | 9.219 | 8.681 | 8.867 | 893,498 | +0.00(+0.00%) |
Mar 09, 2020 | 9.317 | 9.356 | 8.827 | 8.867 | 632,284 | -0.90(-9.22%) |
Mar 06, 2020 | 9.924 | 9.982 | 9.679 | 9.767 | 393,041 | -0.22(-2.16%) |
Mar 05, 2020 | 9.904 | 10.04 | 9.904 | 9.982 | 316,838 | -0.12(-1.16%) |
Mar 04, 2020 | 9.884 | 10.14 | 9.816 | 10.10 | 441,786 | +0.29(+2.99%) |
Mar 03, 2020 | 9.845 | 10.02 | 9.747 | 9.806 | 477,840 | -0.02(-0.20%) |
Mar 02, 2020 | 9.591 | 9.884 | 9.581 | 9.826 | 1,094,077 | +0.23(+2.45%) |
Feb 28, 2020 | 9.865 | 9.943 | 9.591 | 9.591 | 1,425,689 | -0.41(-4.11%) |
Feb 27, 2020 | 10.14 | 10.26 | 9.669 | 10.00 | 931,417 | -0.16(-1.54%) |
Feb 26, 2020 | 10.24 | 10.31 | 10.14 | 10.16 | 392,734 | +0.06(+0.58%) |
Feb 25, 2020 | 10.26 | 10.30 | 9.963 | 10.10 | 509,256 | -0.16(-1.53%) |
Feb 24, 2020 | 10.41 | 10.41 | 10.08 | 10.26 | 428,770 | -0.22(-2.06%) |
Feb 21, 2020 | 10.47 | 10.47 | 10.37 | 10.47 | 234,813 | -0.04(-0.37%) |
Feb 20, 2020 | 10.49 | 10.55 | 10.47 | 10.51 | 448,023 | +0.02(+0.19%) |
Feb 19, 2020 | 10.51 | 10.53 | 10.41 | 10.49 | 202,421 | -0.04(-0.37%) |
Feb 18, 2020 | 10.57 | 10.57 | 10.49 | 10.53 | 338,354 | -0.04(-0.37%) |
Feb 14, 2020 | 10.53 | 10.57 | 10.47 | 10.57 | 324,733 | +0.08(+0.75%) |
Feb 13, 2020 | 10.47 | 10.55 | 10.45 | 10.49 | 305,116 | +0.04(+0.37%) |
Feb 12, 2020 | 10.53 | 10.53 | 10.45 | 10.45 | 175,470 | -0.04(-0.37%) |
Feb 11, 2020 | 10.47 | 10.57 | 10.45 | 10.49 | 201,259 | +0.02(+0.19%) |
Feb 10, 2020 | 10.63 | 10.65 | 10.45 | 10.47 | 420,061 | -0.18(-1.65%) |
Feb 07, 2020 | 10.69 | 10.80 | 10.53 | 10.65 | 470,597 | -0.08(-0.73%) |
Feb 06, 2020 | 10.90 | 11.04 | 10.67 | 10.73 | 649,338 | -0.33(-3.01%) |
Feb 05, 2020 | 10.98 | 11.06 | 10.92 | 11.06 | 293,388 | +0.08(+0.71%) |
Feb 04, 2020 | 11.06 | 11.06 | 10.90 | 10.98 | 177,463 | -0.04(-0.36%) |
Feb 03, 2020 | 10.94 | 11.02 | 10.89 | 11.02 | 213,210 | +0.06(+0.54%) |
Jan 31, 2020 | 10.84 | 10.98 | 10.82 | 10.96 | 354,570 | +0.10(+0.90%) |
Jan 30, 2020 | 10.86 | 10.94 | 10.82 | 10.86 | 224,458 | +0.00(+0.00%) |
Jan 29, 2020 | 10.84 | 10.90 | 10.82 | 10.86 | 269,156 | +0.00(+0.00%) |
Jan 28, 2020 | 10.80 | 10.86 | 10.78 | 10.86 | 144,736 | +0.08(+0.73%) |
Jan 27, 2020 | 10.88 | 10.92 | 10.76 | 10.78 | 278,885 | -0.13(-1.17%) |
Jan 24, 2020 | 10.92 | 10.96 | 10.90 | 10.91 | 134,471 | +0.01(+0.09%) |
Jan 23, 2020 | 10.94 | 10.94 | 10.84 | 10.90 | 146,489 | -0.04(-0.36%) |
Jan 22, 2020 | 10.86 | 10.95 | 10.82 | 10.94 | 322,359 | +0.08(+0.72%) |
Jan 21, 2020 | 10.86 | 10.90 | 10.80 | 10.86 | 228,897 | -0.02(-0.18%) |
Jan 17, 2020 | 10.94 | 10.94 | 10.80 | 10.88 | 328,054 | -0.04(-0.36%) |
Jan 16, 2020 | 10.88 | 10.94 | 10.84 | 10.92 | 439,395 | +0.06(+0.54%) |
Jan 15, 2020 | 10.90 | 10.90 | 10.77 | 10.86 | 429,399 | +0.18(+1.65%) |
Jan 14, 2020 | 10.75 | 10.77 | 10.63 | 10.69 | 283,626 | -0.06(-0.55%) |
Jan 13, 2020 | 10.73 | 10.80 | 10.69 | 10.75 | 312,532 | +0.00(+0.00%) |
Jan 10, 2020 | 10.77 | 10.80 | 10.67 | 10.75 | 357,891 | +0.00(+0.00%) |
Jan 09, 2020 | 10.75 | 10.77 | 10.69 | 10.75 | 229,381 | +0.02(+0.18%) |
Jan 08, 2020 | 10.65 | 10.77 | 10.65 | 10.73 | 277,913 | +0.04(+0.37%) |
Jan 07, 2020 | 10.67 | 10.71 | 10.61 | 10.69 | 262,843 | -0.02(-0.18%) |
Jan 06, 2020 | 10.67 | 10.77 | 10.66 | 10.71 | 177,196 | +0.00(+0.00%) |
Jan 03, 2020 | 10.67 | 10.73 | 10.65 | 10.71 | 242,323 | -0.02(-0.18%) |
Jan 02, 2020 | 10.69 | 10.75 | 10.65 | 10.73 | 324,747 | +0.04(+0.37%) |
Dec 31, 2019 | 10.73 | 10.73 | 10.61 | 10.69 | 355,030 | +0.00(+0.00%) |
Dec 30, 2019 | 10.67 | 10.71 | 10.63 | 10.69 | 400,915 | -0.02(-0.18%) |
Dec 27, 2019 | 10.69 | 10.74 | 10.63 | 10.71 | 267,511 | +0.04(+0.37%) |
Dec 26, 2019 | 10.57 | 10.71 | 10.51 | 10.67 | 289,538 | +0.06(+0.55%) |
Dec 24, 2019 | 10.77 | 10.77 | 10.61 | 10.61 | 100,035 | -0.14(-1.27%) |
Dec 23, 2019 | 10.75 | 10.78 | 10.71 | 10.75 | 219,074 | -0.06(-0.54%) |
Dec 20, 2019 | 10.69 | 10.80 | 10.65 | 10.80 | 627,804 | +0.12(+1.10%) |
Dec 19, 2019 | 10.75 | 10.77 | 10.67 | 10.69 | 202,606 | -0.06(-0.55%) |
Dec 18, 2019 | 10.77 | 10.77 | 10.65 | 10.75 | 556,333 | -0.02(-0.18%) |
Dec 17, 2019 | 10.45 | 10.80 | 10.43 | 10.77 | 1,007,886 | +0.31(+3.00%) |
Dec 16, 2019 | 10.33 | 10.45 | 10.31 | 10.45 | 331,605 | +0.12(+1.14%) |
Dec 13, 2019 | 10.31 | 10.37 | 10.28 | 10.33 | 148,316 | +0.02(+0.19%) |
Dec 12, 2019 | 10.18 | 10.31 | 10.16 | 10.31 | 226,677 | +0.23(+2.23%) |
Dec 11, 2019 | 10.13 | 10.13 | 10.03 | 10.09 | 188,608 | -0.04(-0.38%) |
Dec 10, 2019 | 10.17 | 10.17 | 10.07 | 10.13 | 119,524 | -0.04(-0.38%) |
Dec 09, 2019 | 10.11 | 10.17 | 10.05 | 10.17 | 146,541 | +0.07(+0.67%) |
Dec 06, 2019 | 10.11 | 10.15 | 10.05 | 10.10 | 227,589 | +0.11(+1.06%) |
Dec 05, 2019 | 10.07 | 10.09 | 9.975 | 9.994 | 130,519 | -0.06(-0.57%) |
Dec 04, 2019 | 10.05 | 10.09 | 10.01 | 10.05 | 185,107 | -0.02(-0.19%) |
Dec 03, 2019 | 10.07 | 10.12 | 10.01 | 10.07 | 126,152 | -0.02(-0.19%) |
Dec 02, 2019 | 10.19 | 10.19 | 10.06 | 10.09 | 201,335 | -0.10(-0.94%) |
Nov 29, 2019 | 10.13 | 10.19 | 10.11 | 10.19 | 89,443 | +0.06(+0.57%) |
Nov 27, 2019 | 10.09 | 10.19 | 9.994 | 10.13 | 208,701 | +0.04(+0.38%) |
Nov 26, 2019 | 10.01 | 10.09 | 9.994 | 10.09 | 187,336 | +0.04(+0.38%) |
Nov 25, 2019 | 10.13 | 10.15 | 10.03 | 10.05 | 274,294 | -0.04(-0.38%) |
Nov 22, 2019 | 10.07 | 10.11 | 9.994 | 10.09 | 428,642 | +0.00(+0.00%) |
Nov 21, 2019 | 10.05 | 10.11 | 9.975 | 10.09 | 474,402 | +0.04(+0.38%) |
Nov 20, 2019 | 10.05 | 10.19 | 9.936 | 10.05 | 1,067,648 | -0.10(-0.95%) |
Nov 19, 2019 | 10.19 | 10.20 | 10.08 | 10.15 | 285,596 | -0.04(-0.38%) |
Nov 18, 2019 | 10.09 | 10.24 | 10.07 | 10.19 | 239,787 | +0.08(+0.76%) |
Nov 15, 2019 | 10.19 | 10.19 | 10.07 | 10.11 | 189,449 | -0.08(-0.75%) |
Nov 14, 2019 | 10.09 | 10.21 | 10.09 | 10.19 | 166,439 | +0.10(+0.95%) |
Nov 13, 2019 | 10.09 | 10.15 | 10.03 | 10.09 | 273,046 | -0.02(-0.19%) |
Nov 12, 2019 | 10.09 | 10.15 | 10.06 | 10.11 | 149,458 | +0.02(+0.19%) |
Nov 11, 2019 | 10.03 | 10.09 | 9.975 | 10.09 | 198,663 | +0.02(+0.19%) |
Nov 08, 2019 | 10.05 | 10.07 | 9.994 | 10.07 | 86,373 | +0.02(+0.19%) |
Nov 07, 2019 | 9.994 | 10.05 | 9.917 | 10.05 | 169,185 | +0.08(+0.77%) |
Nov 06, 2019 | 9.859 | 9.994 | 9.859 | 9.975 | 179,670 | +0.12(+1.17%) |
Nov 05, 2019 | 10.01 | 10.01 | 9.859 | 9.859 | 141,782 | -0.17(-1.72%) |
Nov 04, 2019 | 9.994 | 10.05 | 9.965 | 10.03 | 205,909 | +0.04(+0.38%) |
Nov 01, 2019 | 9.955 | 10.01 | 9.917 | 9.994 | 150,113 | +0.06(+0.58%) |
Oct 31, 2019 | 9.994 | 10.01 | 9.878 | 9.936 | 115,707 | -0.04(-0.39%) |
Oct 30, 2019 | 9.840 | 10.01 | 9.830 | 9.975 | 192,568 | +0.12(+1.17%) |
Oct 29, 2019 | 9.936 | 9.975 | 9.802 | 9.859 | 170,195 | -0.08(-0.77%) |
Oct 28, 2019 | 9.975 | 9.994 | 9.917 | 9.936 | 232,164 | -0.02(-0.19%) |
Oct 25, 2019 | 9.898 | 9.994 | 9.888 | 9.955 | 192,988 | +0.02(+0.19%) |
Oct 24, 2019 | 9.898 | 9.975 | 9.840 | 9.936 | 137,806 | +0.04(+0.39%) |
Oct 23, 2019 | 9.975 | 9.975 | 9.878 | 9.898 | 146,475 | -0.10(-0.96%) |
Oct 22, 2019 | 9.975 | 10.01 | 9.936 | 9.994 | 119,853 | +0.02(+0.19%) |
Oct 21, 2019 | 9.975 | 10.02 | 9.936 | 9.975 | 160,214 | +0.02(+0.19%) |
Oct 18, 2019 | 9.917 | 10.09 | 9.897 | 9.955 | 241,430 | +0.04(+0.39%) |
Oct 17, 2019 | 9.917 | 9.994 | 9.840 | 9.917 | 131,428 | +0.02(+0.19%) |
Oct 16, 2019 | 9.936 | 10.01 | 9.898 | 9.898 | 128,248 | -0.06(-0.58%) |
Oct 15, 2019 | 9.898 | 9.975 | 9.878 | 9.955 | 113,989 | +0.08(+0.78%) |
Oct 14, 2019 | 9.955 | 9.989 | 9.802 | 9.878 | 97,831 | -0.08(-0.77%) |
Oct 11, 2019 | 9.994 | 10.05 | 9.955 | 9.955 | 214,269 | -0.02(-0.19%) |
Oct 10, 2019 | 9.878 | 9.994 | 9.821 | 9.975 | 228,791 | +0.19(+1.96%) |
Oct 09, 2019 | 9.763 | 9.858 | 9.686 | 9.782 | 156,127 | +0.02(+0.20%) |
Oct 08, 2019 | 9.840 | 9.878 | 9.744 | 9.763 | 79,148 | -0.12(-1.17%) |
Oct 07, 2019 | 9.802 | 9.917 | 9.744 | 9.878 | 115,638 | +0.08(+0.78%) |
Oct 04, 2019 | 9.629 | 9.821 | 9.629 | 9.802 | 235,342 | +0.15(+1.59%) |
Oct 03, 2019 | 9.763 | 9.821 | 9.609 | 9.648 | 246,849 | -0.08(-0.79%) |
Oct 02, 2019 | 9.840 | 9.955 | 9.648 | 9.725 | 252,752 | -0.13(-1.36%) |
Oct 01, 2019 | 9.975 | 10.01 | 9.859 | 9.859 | 153,487 | -0.10(-0.97%) |
Sep 30, 2019 | 10.09 | 10.09 | 9.917 | 9.955 | 286,625 | -0.04(-0.38%) |
Sep 27, 2019 | 10.03 | 10.08 | 9.975 | 9.994 | 232,636 | -0.02(-0.19%) |
Sep 26, 2019 | 9.821 | 10.03 | 9.802 | 10.01 | 279,897 | +0.19(+1.96%) |
Sep 25, 2019 | 9.821 | 9.840 | 9.725 | 9.821 | 153,919 | +0.00(+0.00%) |
Sep 24, 2019 | 9.917 | 9.955 | 9.802 | 9.821 | 102,219 | -0.10(-0.97%) |
Sep 23, 2019 | 9.955 | 9.994 | 9.840 | 9.917 | 184,990 | -0.02(-0.19%) |
Sep 20, 2019 | 9.955 | 9.994 | 9.878 | 9.936 | 171,186 | -0.02(-0.19%) |
Sep 19, 2019 | 10.09 | 10.09 | 9.936 | 9.955 | 104,301 | -0.12(-1.15%) |
Sep 18, 2019 | 10.05 | 10.09 | 9.936 | 10.07 | 108,042 | +0.04(+0.38%) |
Sep 17, 2019 | 10.15 | 10.17 | 9.955 | 10.03 | 145,461 | -0.10(-0.95%) |
Sep 16, 2019 | 10.11 | 10.15 | 10.07 | 10.13 | 113,017 | +0.02(+0.19%) |
Sep 13, 2019 | 10.11 | 10.15 | 10.07 | 10.11 | 141,632 | +0.02(+0.19%) |
Sep 12, 2019 | 10.11 | 10.13 | 9.994 | 10.09 | 116,587 | +0.01(+0.10%) |
Sep 11, 2019 | 9.910 | 10.08 | 9.873 | 10.08 | 163,873 | +0.19(+1.91%) |
Sep 10, 2019 | 9.891 | 9.948 | 9.854 | 9.891 | 132,281 | +0.00(+0.00%) |
Sep 09, 2019 | 9.873 | 9.929 | 9.854 | 9.891 | 91,655 | +0.04(+0.38%) |
Sep 06, 2019 | 9.891 | 9.901 | 9.740 | 9.854 | 128,675 | -0.04(-0.38%) |
Sep 05, 2019 | 9.929 | 9.986 | 9.873 | 9.891 | 144,031 | +0.04(+0.38%) |
Sep 04, 2019 | 9.816 | 9.945 | 9.778 | 9.854 | 199,996 | +0.04(+0.38%) |
Sep 03, 2019 | 9.797 | 9.816 | 9.712 | 9.816 | 107,905 | +0.02(+0.19%) |
Aug 30, 2019 | 9.740 | 9.816 | 9.703 | 9.797 | 95,990 | +0.09(+0.97%) |
Aug 29, 2019 | 9.722 | 9.740 | 9.665 | 9.703 | 95,107 | +0.04(+0.39%) |
Aug 28, 2019 | 9.608 | 9.703 | 9.533 | 9.665 | 135,849 | +0.08(+0.79%) |
Aug 27, 2019 | 9.684 | 9.759 | 9.571 | 9.589 | 122,655 | -0.08(-0.78%) |
Aug 26, 2019 | 9.797 | 10.00 | 9.646 | 9.665 | 160,912 | -0.11(-1.16%) |
Aug 23, 2019 | 9.835 | 9.872 | 9.722 | 9.778 | 106,373 | -0.02(-0.19%) |
Aug 22, 2019 | 9.948 | 9.986 | 9.788 | 9.797 | 142,635 | -0.11(-1.14%) |
Aug 21, 2019 | 9.948 | 9.995 | 9.835 | 9.910 | 140,290 | +0.02(+0.19%) |
Aug 20, 2019 | 9.816 | 9.967 | 9.816 | 9.891 | 118,162 | +0.08(+0.77%) |
Aug 19, 2019 | 9.722 | 9.873 | 9.703 | 9.816 | 176,468 | +0.11(+1.17%) |
Aug 16, 2019 | 9.740 | 9.797 | 9.665 | 9.703 | 185,146 | -0.02(-0.19%) |
Aug 15, 2019 | 9.703 | 9.910 | 9.533 | 9.722 | 245,701 | +0.09(+0.98%) |
Aug 14, 2019 | 9.665 | 9.665 | 9.457 | 9.627 | 283,874 | -0.09(-0.97%) |
Aug 13, 2019 | 9.533 | 9.722 | 9.457 | 9.722 | 288,771 | +0.21(+2.18%) |
Aug 12, 2019 | 9.759 | 9.778 | 9.495 | 9.514 | 301,719 | -0.23(-2.33%) |
Aug 09, 2019 | 9.967 | 10.00 | 9.722 | 9.740 | 217,673 | -0.23(-2.27%) |
Aug 08, 2019 | 9.967 | 10.04 | 9.873 | 9.967 | 219,555 | +0.00(+0.00%) |
Aug 07, 2019 | 9.759 | 10.06 | 9.646 | 9.967 | 342,565 | +0.23(+2.33%) |
Aug 06, 2019 | 9.759 | 9.816 | 9.703 | 9.740 | 191,544 | +0.02(+0.19%) |
Aug 05, 2019 | 9.910 | 9.986 | 9.627 | 9.722 | 221,544 | -0.23(-2.28%) |
Aug 02, 2019 | 9.929 | 10.02 | 9.797 | 9.948 | 125,974 | +0.04(+0.38%) |
Aug 01, 2019 | 10.06 | 10.19 | 9.891 | 9.910 | 219,380 | -0.15(-1.50%) |
Jul 31, 2019 | 10.12 | 10.12 | 9.967 | 10.06 | 157,108 | -0.04(-0.37%) |
Jul 30, 2019 | 9.948 | 10.14 | 9.916 | 10.10 | 175,675 | +0.15(+1.52%) |
Jul 29, 2019 | 9.986 | 10.00 | 9.929 | 9.948 | 127,308 | -0.02(-0.19%) |
Jul 26, 2019 | 9.986 | 10.04 | 9.948 | 9.967 | 121,312 | +0.00(+0.00%) |
Jul 25, 2019 | 10.00 | 10.08 | 9.939 | 9.967 | 82,043 | -0.04(-0.38%) |
Jul 24, 2019 | 9.967 | 10.04 | 9.967 | 10.00 | 147,064 | +0.06(+0.57%) |
Jul 23, 2019 | 9.948 | 10.02 | 9.948 | 9.948 | 139,210 | +0.00(+0.00%) |
Jul 22, 2019 | 9.929 | 10.04 | 9.910 | 9.948 | 222,044 | -0.09(-0.94%) |
Jul 19, 2019 | 10.10 | 10.14 | 10.04 | 10.04 | 77,078 | -0.06(-0.56%) |
Jul 18, 2019 | 10.08 | 10.16 | 10.04 | 10.10 | 113,962 | +0.04(+0.37%) |
Jul 17, 2019 | 10.12 | 10.12 | 9.986 | 10.06 | 291,461 | -0.02(-0.19%) |
Jul 16, 2019 | 10.10 | 10.14 | 10.04 | 10.08 | 99,640 | +0.00(+0.00%) |
Jul 15, 2019 | 10.08 | 10.12 | 10.00 | 10.08 | 200,705 | +0.00(+0.00%) |
Jul 12, 2019 | 10.06 | 10.08 | 10.02 | 10.08 | 197,437 | +0.04(+0.38%) |
Jul 11, 2019 | 10.12 | 10.13 | 10.00 | 10.04 | 292,232 | -0.08(-0.75%) |
Jul 10, 2019 | 10.16 | 10.17 | 10.06 | 10.12 | 205,677 | -0.04(-0.37%) |
Jul 09, 2019 | 10.17 | 10.25 | 10.14 | 10.16 | 86,469 | -0.02(-0.18%) |
Jul 08, 2019 | 10.25 | 10.25 | 10.14 | 10.17 | 158,073 | -0.09(-0.92%) |
Jul 05, 2019 | 10.33 | 10.34 | 10.21 | 10.27 | 284,845 | -0.09(-0.91%) |
Jul 03, 2019 | 10.34 | 10.38 | 10.29 | 10.36 | 109,340 | +0.08(+0.73%) |
Jul 02, 2019 | 10.17 | 10.31 | 10.17 | 10.29 | 114,100 | -0.02(-0.18%) |
Jul 01, 2019 | 10.31 | 10.36 | 10.17 | 10.31 | 180,878 | +0.08(+0.74%) |
Jun 28, 2019 | 10.21 | 10.27 | 10.16 | 10.23 | 190,550 | +0.08(+0.74%) |
Jun 27, 2019 | 10.02 | 10.25 | 10.02 | 10.16 | 167,452 | -0.04(-0.37%) |
Jun 26, 2019 | 10.06 | 10.25 | 10.02 | 10.19 | 262,310 | +0.13(+1.31%) |
Jun 25, 2019 | 10.19 | 10.19 | 10.04 | 10.06 | 148,368 | -0.11(-1.11%) |
Jun 24, 2019 | 10.29 | 10.29 | 10.15 | 10.17 | 111,157 | -0.09(-0.92%) |
Jun 21, 2019 | 10.12 | 10.33 | 10.12 | 10.27 | 335,701 | +0.11(+1.11%) |
Jun 20, 2019 | 10.29 | 10.29 | 10.10 | 10.16 | 232,398 | -0.08(-0.74%) |
Jun 19, 2019 | 10.29 | 10.33 | 10.17 | 10.23 | 232,199 | -0.02(-0.18%) |
Jun 18, 2019 | 10.38 | 10.38 | 10.21 | 10.25 | 126,775 | -0.09(-0.91%) |
Jun 17, 2019 | 10.34 | 10.36 | 10.16 | 10.34 | 187,498 | +0.02(+0.18%) |
Jun 14, 2019 | 10.34 | 10.38 | 10.23 | 10.33 | 152,620 | +0.08(+0.74%) |
Jun 13, 2019 | 10.14 | 10.25 | 10.14 | 10.25 | 429,789 | +0.16(+1.59%) |
Jun 12, 2019 | 10.11 | 10.15 | 10.09 | 10.09 | 271,566 | -0.04(-0.37%) |
Jun 11, 2019 | 10.24 | 10.24 | 10.11 | 10.13 | 156,275 | -0.09(-0.91%) |
Jun 10, 2019 | 10.16 | 10.22 | 10.15 | 10.22 | 112,667 | +0.11(+1.10%) |
Jun 07, 2019 | 10.07 | 10.16 | 9.960 | 10.11 | 240,305 | +0.02(+0.18%) |
Jun 06, 2019 | 10.05 | 10.13 | 9.997 | 10.09 | 128,834 | +0.04(+0.37%) |
Jun 05, 2019 | 10.05 | 10.11 | 9.960 | 10.05 | 123,887 | +0.00(+0.00%) |
Jun 04, 2019 | 9.997 | 10.09 | 9.960 | 10.05 | 142,760 | +0.06(+0.56%) |
Jun 03, 2019 | 9.830 | 10.02 | 9.802 | 9.997 | 197,598 | +0.13(+1.32%) |
May 31, 2019 | 9.960 | 9.960 | 9.830 | 9.867 | 224,561 | -0.07(-0.75%) |
May 30, 2019 | 10.11 | 10.15 | 9.904 | 9.941 | 335,716 | -0.17(-1.65%) |
May 29, 2019 | 10.18 | 10.22 | 10.09 | 10.11 | 103,050 | -0.13(-1.27%) |
May 28, 2019 | 10.29 | 10.31 | 10.22 | 10.24 | 170,344 | -0.06(-0.54%) |
May 24, 2019 | 10.28 | 10.35 | 10.23 | 10.29 | 151,127 | +0.02(+0.18%) |
May 23, 2019 | 10.42 | 10.42 | 10.15 | 10.28 | 290,398 | -0.17(-1.60%) |
May 22, 2019 | 10.48 | 10.52 | 10.40 | 10.44 | 72,444 | -0.04(-0.35%) |
May 21, 2019 | 10.46 | 10.52 | 10.42 | 10.48 | 114,626 | +0.00(+0.00%) |
May 20, 2019 | 10.52 | 10.55 | 10.42 | 10.48 | 166,354 | -0.02(-0.18%) |
May 17, 2019 | 10.63 | 10.66 | 10.42 | 10.50 | 425,454 | -0.09(-0.88%) |
May 16, 2019 | 10.33 | 10.66 | 10.29 | 10.59 | 560,959 | +0.24(+2.33%) |
May 15, 2019 | 10.20 | 10.35 | 10.07 | 10.35 | 338,135 | +0.09(+0.90%) |
May 14, 2019 | 10.18 | 10.26 | 10.11 | 10.26 | 238,816 | +0.06(+0.55%) |
May 13, 2019 | 10.11 | 10.24 | 10.05 | 10.20 | 194,945 | +0.00(+0.00%) |
May 10, 2019 | 10.11 | 10.24 | 10.05 | 10.20 | 271,199 | +0.04(+0.37%) |
May 09, 2019 | 10.28 | 10.28 | 10.02 | 10.16 | 290,784 | -0.06(-0.54%) |
May 08, 2019 | 9.923 | 10.25 | 9.923 | 10.22 | 755,254 | +0.45(+4.55%) |
May 07, 2019 | 9.682 | 9.793 | 9.682 | 9.774 | 149,366 | +0.04(+0.38%) |
May 06, 2019 | 9.700 | 9.774 | 9.613 | 9.737 | 82,906 | -0.04(-0.38%) |
May 03, 2019 | 9.811 | 9.867 | 9.774 | 9.774 | 83,139 | -0.06(-0.57%) |
May 02, 2019 | 9.793 | 9.867 | 9.737 | 9.830 | 161,475 | +0.06(+0.57%) |