Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.074 | 8.286 | 7.700 | 7.744 | 26,401,618 | -0.20(-2.51%) |
Apr 29, 2020 | 8.124 | 8.143 | 7.825 | 7.943 | 18,374,264 | +0.11(+1.35%) |
Apr 28, 2020 | 7.868 | 8.090 | 7.664 | 7.837 | 25,207,164 | +0.23(+3.09%) |
Apr 27, 2020 | 7.522 | 7.695 | 7.343 | 7.603 | 14,859,661 | +0.11(+1.48%) |
Apr 24, 2020 | 7.627 | 7.683 | 7.386 | 7.491 | 17,315,400 | -0.14(-1.86%) |
Apr 23, 2020 | 7.621 | 7.757 | 7.485 | 7.633 | 11,693,469 | +0.10(+1.39%) |
Apr 22, 2020 | 7.757 | 7.782 | 7.454 | 7.528 | 12,355,812 | -0.10(-1.34%) |
Apr 21, 2020 | 7.226 | 7.720 | 7.170 | 7.630 | 18,412,650 | +0.23(+3.13%) |
Apr 20, 2020 | 7.356 | 7.621 | 7.300 | 7.399 | 17,155,512 | -0.18(-2.32%) |
Apr 17, 2020 | 7.504 | 7.596 | 7.251 | 7.575 | 21,444,970 | +0.38(+5.28%) |
Apr 16, 2020 | 7.164 | 7.454 | 6.991 | 7.195 | 18,147,776 | +0.09(+1.30%) |
Apr 15, 2020 | 7.034 | 7.226 | 6.886 | 7.102 | 18,472,942 | -0.20(-2.71%) |
Apr 14, 2020 | 7.633 | 7.701 | 7.170 | 7.300 | 18,810,782 | -0.26(-3.43%) |
Apr 13, 2020 | 7.559 | 7.738 | 7.325 | 7.559 | 16,872,726 | +0.02(+0.25%) |
Apr 09, 2020 | 7.535 | 7.874 | 7.189 | 7.541 | 41,221,692 | +0.58(+8.34%) |
Apr 08, 2020 | 6.880 | 7.201 | 6.670 | 6.960 | 31,563,460 | +0.47(+7.23%) |
Apr 07, 2020 | 6.911 | 7.053 | 6.472 | 6.491 | 27,466,316 | +0.08(+1.25%) |
Apr 06, 2020 | 6.460 | 6.485 | 6.059 | 6.411 | 24,040,338 | +0.54(+9.15%) |
Apr 03, 2020 | 6.009 | 6.127 | 5.447 | 5.873 | 30,380,926 | -0.18(-2.96%) |
Apr 02, 2020 | 5.929 | 6.256 | 5.873 | 6.052 | 20,445,074 | +0.19(+3.27%) |
Apr 01, 2020 | 6.232 | 6.349 | 5.793 | 5.861 | 25,237,652 | -0.67(-10.30%) |
Mar 31, 2020 | 7.133 | 7.195 | 6.244 | 6.534 | 32,938,568 | -0.68(-9.42%) |
Mar 30, 2020 | 7.936 | 7.942 | 7.158 | 7.214 | 28,135,580 | -0.81(-10.08%) |
Mar 27, 2020 | 7.876 | 8.293 | 7.718 | 8.023 | 22,617,678 | -0.18(-2.23%) |
Mar 26, 2020 | 7.992 | 8.810 | 7.754 | 8.206 | 30,354,090 | +0.58(+7.60%) |
Mar 25, 2020 | 7.089 | 8.437 | 6.979 | 7.626 | 37,602,308 | +0.85(+12.51%) |
Mar 24, 2020 | 6.693 | 7.516 | 6.381 | 6.778 | 39,765,968 | +0.41(+6.42%) |
Mar 23, 2020 | 6.009 | 6.595 | 5.582 | 6.369 | 41,495,316 | +0.37(+6.21%) |
Mar 20, 2020 | 5.826 | 6.455 | 5.796 | 5.997 | 32,991,722 | +0.27(+4.80%) |
Mar 19, 2020 | 5.796 | 6.192 | 4.954 | 5.723 | 27,246,824 | -0.21(-3.60%) |
Mar 18, 2020 | 6.827 | 6.924 | 3.813 | 5.936 | 55,220,232 | -1.27(-17.61%) |
Mar 17, 2020 | 7.394 | 7.498 | 6.833 | 7.205 | 40,895,148 | +0.00(+0.00%) |
Mar 16, 2020 | 6.955 | 8.193 | 6.747 | 7.205 | 42,937,892 | -0.12(-1.67%) |
Mar 13, 2020 | 7.882 | 8.035 | 6.711 | 7.327 | 28,300,372 | +0.27(+3.89%) |
Mar 12, 2020 | 7.693 | 7.718 | 6.888 | 7.053 | 31,626,256 | -1.82(-20.55%) |
Mar 11, 2020 | 9.206 | 9.249 | 8.718 | 8.877 | 31,725,054 | -0.52(-5.58%) |
Mar 10, 2020 | 9.853 | 9.920 | 9.218 | 9.401 | 22,427,600 | -0.11(-1.15%) |
Mar 09, 2020 | 9.780 | 9.902 | 9.414 | 9.511 | 21,288,222 | -0.92(-8.83%) |
Mar 06, 2020 | 10.51 | 10.59 | 10.16 | 10.43 | 31,901,046 | -0.37(-3.39%) |
Mar 05, 2020 | 10.99 | 11.03 | 10.77 | 10.80 | 15,085,201 | -0.33(-2.96%) |
Mar 04, 2020 | 11.12 | 11.34 | 10.97 | 11.13 | 20,314,998 | +0.22(+2.01%) |
Mar 03, 2020 | 11.05 | 11.38 | 10.79 | 10.91 | 17,480,570 | -0.16(-1.49%) |
Mar 02, 2020 | 10.55 | 11.07 | 10.48 | 11.07 | 26,558,498 | +0.68(+6.51%) |
Feb 28, 2020 | 10.35 | 10.49 | 10.05 | 10.40 | 31,601,578 | -0.32(-3.02%) |
Feb 27, 2020 | 11.06 | 11.07 | 10.63 | 10.72 | 28,105,822 | -0.43(-3.88%) |
Feb 26, 2020 | 11.19 | 11.41 | 11.11 | 11.15 | 16,805,758 | -0.04(-0.38%) |
Feb 25, 2020 | 11.53 | 11.58 | 11.16 | 11.19 | 21,498,934 | -0.35(-3.04%) |
Feb 24, 2020 | 11.45 | 11.59 | 11.34 | 11.55 | 15,201,161 | -0.10(-0.88%) |
Feb 21, 2020 | 11.84 | 11.88 | 11.65 | 11.65 | 14,169,290 | -0.22(-1.83%) |
Feb 20, 2020 | 11.76 | 11.87 | 11.75 | 11.87 | 9,216,801 | +0.11(+0.93%) |
Feb 19, 2020 | 11.82 | 11.87 | 11.74 | 11.76 | 11,578,748 | -0.06(-0.51%) |
Feb 18, 2020 | 11.70 | 11.82 | 11.65 | 11.82 | 12,520,438 | +0.12(+1.03%) |
Feb 14, 2020 | 11.58 | 11.71 | 11.58 | 11.70 | 6,221,200 | +0.13(+1.15%) |
Feb 13, 2020 | 11.51 | 11.57 | 11.50 | 11.56 | 8,186,742 | +0.08(+0.68%) |
Feb 12, 2020 | 11.47 | 11.59 | 11.45 | 11.48 | 9,054,412 | +0.01(+0.05%) |
Feb 11, 2020 | 11.53 | 11.55 | 11.43 | 11.48 | 9,178,545 | -0.03(-0.26%) |
Feb 10, 2020 | 11.70 | 11.70 | 11.47 | 11.51 | 11,463,398 | -0.10(-0.83%) |
Feb 07, 2020 | 11.63 | 11.65 | 11.56 | 11.61 | 9,884,309 | -0.02(-0.16%) |
Feb 06, 2020 | 11.60 | 11.72 | 11.59 | 11.62 | 12,391,601 | +0.01(+0.10%) |
Feb 05, 2020 | 11.39 | 11.64 | 11.37 | 11.61 | 14,098,100 | +0.25(+2.18%) |
Feb 04, 2020 | 11.31 | 11.41 | 11.26 | 11.36 | 16,790,972 | +0.10(+0.86%) |
Feb 03, 2020 | 11.23 | 11.33 | 11.22 | 11.27 | 11,046,223 | +0.02(+0.22%) |
Jan 31, 2020 | 11.18 | 11.29 | 11.17 | 11.24 | 12,433,141 | +0.07(+0.59%) |
Jan 30, 2020 | 11.30 | 11.33 | 11.15 | 11.18 | 16,197,321 | -0.06(-0.54%) |
Jan 29, 2020 | 11.06 | 11.25 | 11.05 | 11.24 | 14,199,423 | +0.20(+1.79%) |
Jan 28, 2020 | 10.99 | 11.07 | 10.97 | 11.04 | 7,817,150 | +0.08(+0.77%) |
Jan 27, 2020 | 10.97 | 10.99 | 10.93 | 10.96 | 8,273,963 | -0.05(-0.44%) |
Jan 24, 2020 | 11.05 | 11.08 | 10.95 | 11.00 | 6,831,288 | -0.05(-0.43%) |
Jan 23, 2020 | 11.02 | 11.06 | 10.99 | 11.05 | 6,289,408 | +0.04(+0.38%) |
Jan 22, 2020 | 11.07 | 11.11 | 11.00 | 11.01 | 7,285,039 | -0.07(-0.60%) |
Jan 21, 2020 | 10.97 | 11.09 | 10.96 | 11.07 | 10,779,500 | +0.13(+1.21%) |
Jan 17, 2020 | 10.94 | 10.96 | 10.86 | 10.94 | 9,077,865 | +0.02(+0.22%) |
Jan 16, 2020 | 10.94 | 10.98 | 10.89 | 10.92 | 5,859,975 | +0.03(+0.27%) |
Jan 15, 2020 | 10.87 | 10.96 | 10.85 | 10.89 | 8,983,279 | +0.04(+0.33%) |
Jan 14, 2020 | 10.82 | 10.87 | 10.82 | 10.85 | 5,941,513 | +0.04(+0.39%) |
Jan 13, 2020 | 10.78 | 10.82 | 10.78 | 10.81 | 7,049,892 | +0.04(+0.39%) |
Jan 10, 2020 | 10.81 | 10.85 | 10.77 | 10.77 | 5,951,402 | +0.01(+0.11%) |
Jan 09, 2020 | 10.73 | 10.85 | 10.69 | 10.76 | 10,599,028 | +0.04(+0.33%) |
Jan 08, 2020 | 10.70 | 10.81 | 10.69 | 10.72 | 9,522,464 | -0.03(-0.28%) |
Jan 07, 2020 | 10.66 | 10.76 | 10.61 | 10.75 | 12,284,849 | +0.12(+1.13%) |
Jan 06, 2020 | 10.64 | 10.66 | 10.61 | 10.63 | 8,457,557 | +0.00(+0.00%) |
Jan 03, 2020 | 10.64 | 10.66 | 10.61 | 10.63 | 4,720,296 | -0.03(-0.28%) |
Jan 02, 2020 | 10.62 | 10.66 | 10.57 | 10.66 | 5,142,920 | +0.06(+0.57%) |
Dec 31, 2019 | 10.61 | 10.65 | 10.58 | 10.60 | 5,235,786 | -0.02(-0.17%) |
Dec 30, 2019 | 10.76 | 10.76 | 10.61 | 10.62 | 5,719,938 | -0.10(-0.90%) |
Dec 27, 2019 | 10.72 | 10.75 | 10.70 | 10.72 | 6,332,639 | +0.01(+0.06%) |
Dec 26, 2019 | 10.61 | 10.72 | 10.61 | 10.71 | 4,770,918 | +0.09(+0.84%) |
Dec 24, 2019 | 10.55 | 10.63 | 10.53 | 10.62 | 3,033,138 | +0.09(+0.85%) |
Dec 23, 2019 | 10.54 | 10.58 | 10.51 | 10.53 | 8,086,755 | +0.01(+0.06%) |
Dec 20, 2019 | 10.54 | 10.60 | 10.50 | 10.53 | 13,506,769 | +0.01(+0.11%) |
Dec 19, 2019 | 10.50 | 10.61 | 10.46 | 10.51 | 10,911,947 | +0.01(+0.06%) |
Dec 18, 2019 | 10.51 | 10.51 | 10.45 | 10.51 | 6,349,223 | +0.04(+0.34%) |
Dec 17, 2019 | 10.38 | 10.52 | 10.37 | 10.47 | 9,828,405 | +0.14(+1.32%) |
Dec 16, 2019 | 10.42 | 10.44 | 10.33 | 10.33 | 7,133,218 | -0.07(-0.69%) |
Dec 13, 2019 | 10.34 | 10.41 | 10.33 | 10.41 | 5,701,142 | +0.04(+0.34%) |
Dec 12, 2019 | 10.31 | 10.39 | 10.31 | 10.37 | 5,689,777 | +0.07(+0.63%) |
Dec 11, 2019 | 10.26 | 10.35 | 10.25 | 10.31 | 7,195,411 | +0.02(+0.17%) |
Dec 10, 2019 | 10.31 | 10.33 | 10.25 | 10.29 | 5,746,147 | -0.01(-0.12%) |
Dec 09, 2019 | 10.31 | 10.33 | 10.26 | 10.30 | 4,467,117 | +0.01(+0.12%) |
Dec 06, 2019 | 10.26 | 10.31 | 10.23 | 10.29 | 5,455,307 | +0.06(+0.58%) |
Dec 05, 2019 | 10.25 | 10.25 | 10.20 | 10.23 | 5,419,712 | -0.01(-0.06%) |
Dec 04, 2019 | 10.28 | 10.29 | 10.23 | 10.23 | 6,724,335 | -0.05(-0.46%) |
Dec 03, 2019 | 10.26 | 10.31 | 10.23 | 10.28 | 7,717,014 | -0.04(-0.35%) |
Dec 02, 2019 | 10.29 | 10.39 | 10.27 | 10.32 | 9,085,499 | +0.02(+0.23%) |
Nov 29, 2019 | 10.25 | 10.31 | 10.25 | 10.29 | 3,524,975 | +0.01(+0.06%) |
Nov 27, 2019 | 10.29 | 10.31 | 10.24 | 10.29 | 7,431,238 | +0.01(+0.06%) |
Nov 26, 2019 | 10.23 | 10.28 | 10.20 | 10.28 | 10,334,920 | +0.04(+0.40%) |
Nov 25, 2019 | 10.26 | 10.26 | 10.17 | 10.24 | 7,184,176 | +0.04(+0.40%) |
Nov 22, 2019 | 10.18 | 10.20 | 10.15 | 10.20 | 6,061,921 | +0.05(+0.46%) |
Nov 21, 2019 | 10.22 | 10.22 | 10.13 | 10.15 | 7,124,313 | -0.04(-0.40%) |
Nov 20, 2019 | 10.18 | 10.22 | 10.15 | 10.19 | 8,134,970 | +0.01(+0.06%) |
Nov 19, 2019 | 10.27 | 10.29 | 10.18 | 10.19 | 7,930,095 | -0.07(-0.69%) |
Nov 18, 2019 | 10.22 | 10.32 | 10.20 | 10.26 | 6,957,860 | +0.04(+0.40%) |
Nov 15, 2019 | 10.19 | 10.23 | 10.15 | 10.22 | 3,818,589 | +0.05(+0.52%) |
Nov 14, 2019 | 10.23 | 10.25 | 10.14 | 10.16 | 6,293,891 | -0.08(-0.80%) |
Nov 13, 2019 | 10.16 | 10.25 | 10.15 | 10.25 | 6,771,734 | +0.05(+0.52%) |
Nov 12, 2019 | 10.25 | 10.26 | 10.17 | 10.19 | 7,355,566 | -0.02(-0.23%) |
Nov 11, 2019 | 10.20 | 10.27 | 10.18 | 10.22 | 8,651,900 | +0.02(+0.23%) |
Nov 08, 2019 | 10.11 | 10.21 | 10.09 | 10.19 | 8,280,459 | +0.06(+0.64%) |
Nov 07, 2019 | 10.10 | 10.15 | 10.03 | 10.13 | 7,289,041 | +0.05(+0.53%) |
Nov 06, 2019 | 9.981 | 10.10 | 9.922 | 10.08 | 11,342,660 | +0.08(+0.77%) |
Nov 05, 2019 | 10.03 | 10.06 | 9.993 | 9.999 | 7,509,728 | -0.02(-0.23%) |
Nov 04, 2019 | 10.03 | 10.09 | 10.01 | 10.02 | 7,003,107 | +0.04(+0.35%) |
Nov 01, 2019 | 10.04 | 10.10 | 9.946 | 9.987 | 8,505,132 | -0.05(-0.53%) |
Oct 31, 2019 | 9.751 | 10.18 | 9.746 | 10.04 | 19,995,418 | +0.34(+3.46%) |
Oct 30, 2019 | 9.687 | 9.734 | 9.663 | 9.704 | 6,575,394 | -0.01(-0.06%) |
Oct 29, 2019 | 9.716 | 9.739 | 9.664 | 9.710 | 9,373,422 | -0.01(-0.06%) |
Oct 28, 2019 | 9.699 | 9.739 | 9.658 | 9.716 | 8,126,146 | +0.07(+0.73%) |
Oct 25, 2019 | 9.675 | 9.699 | 9.634 | 9.646 | 4,732,874 | -0.04(-0.36%) |
Oct 24, 2019 | 9.769 | 9.786 | 9.658 | 9.681 | 5,264,406 | -0.10(-1.07%) |
Oct 23, 2019 | 9.704 | 9.786 | 9.669 | 9.786 | 4,776,861 | +0.08(+0.84%) |
Oct 22, 2019 | 9.687 | 9.722 | 9.623 | 9.704 | 4,570,689 | -0.01(-0.06%) |
Oct 21, 2019 | 9.623 | 9.716 | 9.599 | 9.710 | 6,072,845 | +0.13(+1.37%) |
Oct 18, 2019 | 9.553 | 9.634 | 9.524 | 9.579 | 6,380,687 | +0.05(+0.52%) |
Oct 17, 2019 | 9.483 | 9.529 | 9.471 | 9.529 | 4,174,331 | +0.08(+0.86%) |
Oct 16, 2019 | 9.442 | 9.454 | 9.395 | 9.448 | 5,135,831 | +0.05(+0.50%) |
Oct 15, 2019 | 9.436 | 9.547 | 9.395 | 9.401 | 5,995,111 | -0.03(-0.37%) |
Oct 14, 2019 | 9.454 | 9.477 | 9.395 | 9.436 | 3,120,552 | -0.05(-0.49%) |
Oct 11, 2019 | 9.389 | 9.512 | 9.366 | 9.483 | 6,900,237 | +0.12(+1.25%) |
Oct 10, 2019 | 9.319 | 9.407 | 9.302 | 9.366 | 4,035,731 | +0.04(+0.44%) |
Oct 09, 2019 | 9.325 | 9.366 | 9.279 | 9.325 | 4,494,977 | +0.05(+0.57%) |
Oct 08, 2019 | 9.308 | 9.343 | 9.261 | 9.273 | 6,108,505 | -0.07(-0.75%) |
Oct 07, 2019 | 9.354 | 9.413 | 9.296 | 9.343 | 4,472,064 | -0.01(-0.12%) |
Oct 04, 2019 | 9.273 | 9.354 | 9.267 | 9.354 | 5,405,888 | +0.09(+0.94%) |
Oct 03, 2019 | 9.232 | 9.308 | 9.174 | 9.267 | 7,566,733 | +0.05(+0.51%) |
Oct 02, 2019 | 9.203 | 9.226 | 9.098 | 9.220 | 9,054,612 | +0.00(+0.00%) |
Oct 01, 2019 | 9.360 | 9.413 | 9.127 | 9.220 | 9,925,643 | -0.16(-1.74%) |
Sep 30, 2019 | 9.343 | 9.401 | 9.296 | 9.384 | 7,787,950 | +0.04(+0.44%) |
Sep 27, 2019 | 9.389 | 9.419 | 9.314 | 9.343 | 5,259,111 | -0.02(-0.19%) |
Sep 26, 2019 | 9.343 | 9.401 | 9.303 | 9.360 | 7,031,812 | +0.02(+0.19%) |
Sep 25, 2019 | 9.279 | 9.378 | 9.251 | 9.343 | 5,327,666 | +0.06(+0.62%) |
Sep 24, 2019 | 9.424 | 9.499 | 9.256 | 9.285 | 8,271,720 | -0.13(-1.41%) |
Sep 23, 2019 | 9.383 | 9.470 | 9.337 | 9.418 | 10,327,051 | +0.03(+0.31%) |
Sep 20, 2019 | 9.291 | 9.407 | 9.262 | 9.389 | 15,506,345 | +0.10(+1.06%) |
Sep 19, 2019 | 9.176 | 9.331 | 9.176 | 9.291 | 11,450,740 | +0.11(+1.20%) |
Sep 18, 2019 | 9.124 | 9.181 | 9.083 | 9.181 | 8,639,348 | +0.08(+0.89%) |
Sep 17, 2019 | 9.135 | 9.152 | 9.020 | 9.100 | 10,154,838 | -0.01(-0.13%) |
Sep 16, 2019 | 9.124 | 9.170 | 9.031 | 9.112 | 8,599,539 | -0.04(-0.44%) |
Sep 13, 2019 | 9.083 | 9.190 | 9.054 | 9.152 | 9,932,443 | +0.12(+1.34%) |
Sep 12, 2019 | 9.106 | 9.170 | 9.008 | 9.031 | 7,441,736 | -0.12(-1.26%) |
Sep 11, 2019 | 9.106 | 9.158 | 9.060 | 9.147 | 10,123,441 | +0.07(+0.76%) |
Sep 10, 2019 | 8.875 | 9.095 | 8.875 | 9.077 | 21,808,642 | +0.18(+2.08%) |
Sep 09, 2019 | 8.719 | 8.881 | 8.719 | 8.893 | 14,039,747 | +0.20(+2.26%) |
Sep 06, 2019 | 8.708 | 8.725 | 8.558 | 8.696 | 18,028,162 | -0.02(-0.20%) |
Sep 05, 2019 | 8.644 | 8.748 | 8.615 | 8.714 | 11,242,899 | +0.12(+1.41%) |
Sep 04, 2019 | 8.500 | 8.633 | 8.500 | 8.592 | 11,578,943 | +0.09(+1.02%) |
Sep 03, 2019 | 8.523 | 8.535 | 8.379 | 8.506 | 15,019,442 | -0.08(-0.94%) |
Aug 30, 2019 | 8.569 | 8.627 | 8.535 | 8.587 | 13,353,398 | +0.03(+0.34%) |
Aug 29, 2019 | 8.615 | 8.639 | 8.419 | 8.558 | 19,817,280 | -0.03(-0.34%) |
Aug 28, 2019 | 8.581 | 8.661 | 8.518 | 8.587 | 11,964,507 | -0.03(-0.33%) |
Aug 27, 2019 | 8.924 | 8.929 | 8.598 | 8.615 | 17,280,900 | -0.27(-3.02%) |
Aug 26, 2019 | 8.946 | 8.992 | 8.844 | 8.884 | 7,466,401 | -0.06(-0.64%) |
Aug 23, 2019 | 9.072 | 9.112 | 8.918 | 8.941 | 8,887,371 | -0.14(-1.57%) |
Aug 22, 2019 | 9.112 | 9.124 | 9.038 | 9.084 | 8,400,875 | +0.00(+0.00%) |
Aug 21, 2019 | 9.272 | 9.312 | 9.055 | 9.084 | 19,921,006 | -0.19(-2.03%) |
Aug 20, 2019 | 9.312 | 9.346 | 9.255 | 9.272 | 6,683,247 | -0.06(-0.61%) |
Aug 19, 2019 | 9.318 | 9.346 | 9.238 | 9.329 | 7,394,440 | +0.06(+0.62%) |
Aug 16, 2019 | 9.255 | 9.324 | 9.215 | 9.272 | 7,192,096 | +0.05(+0.56%) |
Aug 15, 2019 | 9.266 | 9.301 | 9.158 | 9.221 | 9,342,028 | -0.02(-0.19%) |
Aug 14, 2019 | 9.541 | 9.541 | 9.238 | 9.238 | 15,046,537 | -0.34(-3.58%) |
Aug 13, 2019 | 9.632 | 9.672 | 9.569 | 9.581 | 7,547,620 | -0.05(-0.47%) |
Aug 12, 2019 | 9.741 | 9.758 | 9.615 | 9.626 | 7,116,753 | -0.13(-1.29%) |
Aug 09, 2019 | 9.815 | 9.826 | 9.695 | 9.752 | 5,414,201 | -0.06(-0.64%) |
Aug 08, 2019 | 9.701 | 9.838 | 9.666 | 9.815 | 7,791,047 | +0.11(+1.18%) |
Aug 07, 2019 | 9.672 | 9.729 | 9.558 | 9.701 | 12,440,619 | -0.01(-0.12%) |
Aug 06, 2019 | 9.655 | 9.712 | 9.609 | 9.712 | 9,944,734 | +0.07(+0.77%) |
Aug 05, 2019 | 9.775 | 9.809 | 9.569 | 9.638 | 8,745,160 | -0.18(-1.86%) |
Aug 02, 2019 | 9.752 | 9.843 | 9.735 | 9.821 | 7,355,409 | +0.06(+0.59%) |
Aug 01, 2019 | 9.769 | 9.849 | 9.683 | 9.763 | 11,497,821 | -0.03(-0.29%) |
Jul 31, 2019 | 9.872 | 9.923 | 9.775 | 9.792 | 9,930,275 | -0.11(-1.10%) |
Jul 30, 2019 | 9.883 | 9.912 | 9.855 | 9.901 | 5,689,921 | +0.03(+0.29%) |
Jul 29, 2019 | 9.855 | 9.900 | 9.849 | 9.872 | 5,871,616 | +0.02(+0.17%) |
Jul 26, 2019 | 9.719 | 9.878 | 9.702 | 9.855 | 8,761,199 | +0.12(+1.22%) |
Jul 25, 2019 | 9.827 | 9.906 | 9.713 | 9.736 | 16,392,118 | -0.14(-1.38%) |
Jul 24, 2019 | 9.917 | 9.940 | 9.855 | 9.872 | 9,466,211 | -0.06(-0.57%) |
Jul 23, 2019 | 9.912 | 9.963 | 9.889 | 9.929 | 7,189,232 | +0.02(+0.17%) |
Jul 22, 2019 | 9.849 | 9.957 | 9.821 | 9.912 | 7,487,324 | +0.10(+0.98%) |
Jul 19, 2019 | 9.878 | 9.889 | 9.804 | 9.815 | 8,194,467 | -0.06(-0.63%) |
Jul 18, 2019 | 9.832 | 9.923 | 9.821 | 9.878 | 8,900,548 | +0.05(+0.46%) |
Jul 17, 2019 | 9.838 | 9.855 | 9.798 | 9.832 | 6,359,494 | +0.00(+0.00%) |
Jul 16, 2019 | 9.838 | 9.855 | 9.798 | 9.832 | 7,651,233 | +0.02(+0.17%) |
Jul 15, 2019 | 9.793 | 9.832 | 9.787 | 9.815 | 5,932,884 | +0.04(+0.41%) |
Jul 12, 2019 | 9.713 | 9.787 | 9.713 | 9.776 | 5,398,437 | +0.07(+0.70%) |
Jul 11, 2019 | 9.713 | 9.759 | 9.668 | 9.708 | 9,265,622 | +0.01(+0.12%) |
Jul 10, 2019 | 9.680 | 9.713 | 9.657 | 9.696 | 5,868,832 | +0.03(+0.35%) |
Jul 09, 2019 | 9.623 | 9.668 | 9.617 | 9.663 | 6,291,904 | +0.03(+0.29%) |
Jul 08, 2019 | 9.617 | 9.680 | 9.606 | 9.634 | 6,249,655 | +0.01(+0.12%) |
Jul 05, 2019 | 9.544 | 9.623 | 9.480 | 9.623 | 6,266,554 | +0.08(+0.83%) |
Jul 03, 2019 | 9.493 | 9.595 | 9.481 | 9.544 | 5,255,694 | +0.05(+0.48%) |
Jul 02, 2019 | 9.481 | 9.515 | 9.464 | 9.498 | 6,115,123 | -0.05(-0.47%) |
Jul 01, 2019 | 9.549 | 9.555 | 9.476 | 9.544 | 8,077,903 | +0.02(+0.24%) |
Jun 28, 2019 | 9.493 | 9.532 | 9.453 | 9.521 | 10,682,751 | +0.07(+0.78%) |
Jun 27, 2019 | 9.447 | 9.481 | 9.379 | 9.447 | 10,184,958 | +0.05(+0.48%) |
Jun 26, 2019 | 9.475 | 9.486 | 9.397 | 9.402 | 9,929,094 | -0.05(-0.53%) |
Jun 25, 2019 | 9.447 | 9.525 | 9.408 | 9.453 | 10,387,587 | +0.01(+0.06%) |
Jun 24, 2019 | 9.425 | 9.481 | 9.368 | 9.447 | 9,329,530 | +0.02(+0.18%) |
Jun 21, 2019 | 9.436 | 9.457 | 9.394 | 9.430 | 16,358,637 | -0.01(-0.12%) |
Jun 20, 2019 | 9.486 | 9.492 | 9.397 | 9.441 | 13,358,643 | -0.04(-0.47%) |
Jun 19, 2019 | 9.391 | 9.497 | 9.363 | 9.486 | 9,445,948 | +0.10(+1.08%) |
Jun 18, 2019 | 9.430 | 9.503 | 9.368 | 9.385 | 13,411,368 | -0.03(-0.30%) |
Jun 17, 2019 | 9.486 | 9.514 | 9.402 | 9.413 | 9,925,224 | -0.05(-0.53%) |
Jun 14, 2019 | 9.453 | 9.492 | 9.447 | 9.464 | 5,744,385 | +0.00(+0.00%) |
Jun 13, 2019 | 9.408 | 9.486 | 9.397 | 9.464 | 9,612,925 | +0.07(+0.78%) |
Jun 12, 2019 | 9.374 | 9.436 | 9.363 | 9.391 | 5,459,479 | +0.03(+0.30%) |
Jun 11, 2019 | 9.447 | 9.458 | 9.340 | 9.363 | 5,210,740 | -0.05(-0.54%) |
Jun 10, 2019 | 9.391 | 9.464 | 9.312 | 9.413 | 8,359,534 | +0.02(+0.24%) |
Jun 07, 2019 | 9.497 | 9.497 | 9.368 | 9.391 | 4,963,865 | -0.08(-0.83%) |
Jun 06, 2019 | 9.458 | 9.475 | 9.363 | 9.469 | 6,918,737 | +0.03(+0.36%) |
Jun 05, 2019 | 9.503 | 9.520 | 9.391 | 9.436 | 6,782,548 | -0.07(-0.71%) |
Jun 04, 2019 | 9.402 | 9.514 | 9.368 | 9.503 | 13,025,620 | +0.11(+1.13%) |
Jun 03, 2019 | 9.217 | 9.413 | 9.206 | 9.397 | 9,262,187 | +0.20(+2.20%) |
May 31, 2019 | 9.223 | 9.228 | 9.077 | 9.195 | 11,847,638 | -0.07(-0.73%) |
May 30, 2019 | 9.402 | 9.425 | 9.234 | 9.262 | 10,327,261 | -0.09(-0.96%) |
May 29, 2019 | 9.374 | 9.391 | 9.224 | 9.352 | 11,365,057 | -0.02(-0.18%) |
May 28, 2019 | 9.479 | 9.491 | 9.368 | 9.368 | 17,747,420 | -0.10(-1.06%) |
May 24, 2019 | 9.468 | 9.502 | 9.443 | 9.468 | 5,654,527 | +0.01(+0.12%) |
May 23, 2019 | 9.446 | 9.479 | 9.413 | 9.457 | 9,784,779 | -0.01(-0.12%) |
May 22, 2019 | 9.424 | 9.479 | 9.402 | 9.468 | 9,037,843 | +0.03(+0.35%) |
May 21, 2019 | 9.457 | 9.491 | 9.363 | 9.435 | 14,176,364 | -0.01(-0.12%) |
May 20, 2019 | 9.646 | 9.652 | 9.441 | 9.446 | 13,497,569 | -0.20(-2.07%) |
May 17, 2019 | 9.690 | 9.718 | 9.646 | 9.646 | 9,346,599 | -0.10(-1.03%) |
May 16, 2019 | 9.713 | 9.752 | 9.702 | 9.746 | 4,426,990 | +0.03(+0.34%) |
May 15, 2019 | 9.735 | 9.768 | 9.696 | 9.713 | 6,298,573 | -0.02(-0.23%) |
May 14, 2019 | 9.690 | 9.757 | 9.657 | 9.735 | 9,541,707 | +0.06(+0.57%) |
May 13, 2019 | 9.740 | 9.757 | 9.663 | 9.679 | 8,610,202 | -0.06(-0.63%) |
May 10, 2019 | 9.674 | 9.757 | 9.663 | 9.740 | 7,740,693 | +0.08(+0.80%) |
May 09, 2019 | 9.702 | 9.707 | 9.635 | 9.663 | 10,777,493 | -0.04(-0.46%) |
May 08, 2019 | 9.757 | 9.774 | 9.707 | 9.707 | 8,650,484 | -0.07(-0.68%) |
May 07, 2019 | 9.713 | 9.801 | 9.707 | 9.774 | 12,468,951 | +0.06(+0.63%) |
May 06, 2019 | 9.718 | 9.768 | 9.685 | 9.713 | 9,899,974 | -0.02(-0.23%) |
May 03, 2019 | 9.746 | 9.774 | 9.718 | 9.735 | 8,137,757 | -0.01(-0.11%) |
May 02, 2019 | 9.779 | 9.796 | 9.724 | 9.746 | 12,833,756 | -0.03(-0.28%) |