Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.665 | 8.721 | 8.665 | 8.714 | 98,054 | +0.04(+0.49%) |
Jul 30, 2020 | 8.622 | 8.700 | 8.622 | 8.672 | 75,773 | -0.03(-0.32%) |
Jul 29, 2020 | 8.601 | 8.707 | 8.580 | 8.700 | 277,009 | +0.12(+1.40%) |
Jul 28, 2020 | 8.545 | 8.601 | 8.545 | 8.580 | 382,543 | +0.04(+0.41%) |
Jul 27, 2020 | 8.559 | 8.587 | 8.538 | 8.545 | 138,824 | -0.01(-0.08%) |
Jul 24, 2020 | 8.516 | 8.580 | 8.516 | 8.552 | 100,601 | +0.00(+0.00%) |
Jul 23, 2020 | 8.516 | 8.573 | 8.516 | 8.552 | 112,212 | +0.04(+0.41%) |
Jul 22, 2020 | 8.559 | 8.566 | 8.516 | 8.516 | 106,956 | -0.06(-0.66%) |
Jul 21, 2020 | 8.580 | 8.594 | 8.552 | 8.573 | 91,234 | +0.01(+0.08%) |
Jul 20, 2020 | 8.573 | 8.608 | 8.552 | 8.566 | 183,431 | -0.00(-0.02%) |
Jul 17, 2020 | 8.561 | 8.575 | 8.511 | 8.568 | 105,119 | -0.01(-0.08%) |
Jul 16, 2020 | 8.603 | 8.631 | 8.547 | 8.575 | 128,574 | -0.02(-0.24%) |
Jul 15, 2020 | 8.554 | 8.596 | 8.525 | 8.596 | 150,281 | +0.03(+0.33%) |
Jul 14, 2020 | 8.525 | 8.568 | 8.497 | 8.568 | 99,971 | +0.04(+0.41%) |
Jul 13, 2020 | 8.532 | 8.568 | 8.518 | 8.532 | 102,165 | +0.02(+0.25%) |
Jul 10, 2020 | 8.497 | 8.518 | 8.443 | 8.511 | 97,845 | +0.06(+0.75%) |
Jul 09, 2020 | 8.497 | 8.561 | 8.427 | 8.448 | 67,073 | -0.08(-0.90%) |
Jul 08, 2020 | 8.483 | 8.575 | 8.420 | 8.525 | 160,501 | +0.08(+1.00%) |
Jul 07, 2020 | 8.469 | 8.497 | 8.406 | 8.441 | 115,702 | -0.01(-0.08%) |
Jul 06, 2020 | 8.561 | 8.568 | 8.441 | 8.448 | 146,406 | -0.07(-0.82%) |
Jul 02, 2020 | 8.540 | 8.568 | 8.483 | 8.518 | 86,577 | +0.02(+0.25%) |
Jul 01, 2020 | 8.413 | 8.518 | 8.399 | 8.497 | 96,716 | +0.13(+1.59%) |
Jun 30, 2020 | 8.392 | 8.392 | 8.315 | 8.364 | 102,045 | +0.01(+0.17%) |
Jun 29, 2020 | 8.448 | 8.448 | 8.315 | 8.350 | 121,394 | -0.08(-0.92%) |
Jun 26, 2020 | 8.532 | 8.532 | 8.413 | 8.427 | 85,008 | -0.11(-1.23%) |
Jun 25, 2020 | 8.511 | 8.547 | 8.490 | 8.532 | 67,734 | +0.00(+0.00%) |
Jun 24, 2020 | 8.561 | 8.575 | 8.455 | 8.532 | 140,772 | -0.04(-0.41%) |
Jun 23, 2020 | 8.462 | 8.582 | 8.420 | 8.568 | 166,240 | +0.13(+1.58%) |
Jun 22, 2020 | 8.469 | 8.483 | 8.364 | 8.434 | 120,249 | +0.01(+0.06%) |
Jun 19, 2020 | 8.568 | 8.575 | 8.429 | 8.429 | 134,154 | -0.08(-0.98%) |
Jun 18, 2020 | 8.478 | 8.561 | 8.464 | 8.513 | 131,852 | +0.03(+0.33%) |
Jun 17, 2020 | 8.526 | 8.544 | 8.450 | 8.485 | 163,055 | +0.00(+0.00%) |
Jun 16, 2020 | 8.533 | 8.547 | 8.471 | 8.485 | 213,870 | +0.14(+1.67%) |
Jun 15, 2020 | 8.304 | 8.422 | 8.304 | 8.346 | 142,010 | -0.06(-0.74%) |
Jun 12, 2020 | 8.415 | 8.485 | 8.346 | 8.408 | 164,924 | +0.14(+1.68%) |
Jun 11, 2020 | 8.353 | 8.471 | 8.241 | 8.269 | 231,185 | -0.40(-4.65%) |
Jun 10, 2020 | 8.735 | 8.791 | 8.659 | 8.672 | 76,483 | -0.02(-0.24%) |
Jun 09, 2020 | 8.693 | 8.693 | 8.617 | 8.693 | 120,835 | +0.01(+0.16%) |
Jun 08, 2020 | 8.610 | 8.700 | 8.610 | 8.679 | 134,221 | +0.18(+2.13%) |
Jun 05, 2020 | 8.631 | 8.683 | 8.499 | 8.499 | 129,840 | +0.10(+1.24%) |
Jun 04, 2020 | 8.360 | 8.478 | 8.332 | 8.394 | 120,754 | +0.10(+1.26%) |
Jun 03, 2020 | 8.297 | 8.408 | 8.290 | 8.290 | 214,970 | +0.03(+0.42%) |
Jun 02, 2020 | 8.304 | 8.339 | 8.255 | 8.255 | 145,878 | -0.02(-0.25%) |
Jun 01, 2020 | 8.186 | 8.311 | 8.186 | 8.276 | 95,880 | +0.09(+1.10%) |
May 29, 2020 | 8.116 | 8.200 | 8.090 | 8.186 | 154,140 | +0.12(+1.47%) |
May 28, 2020 | 7.914 | 8.130 | 7.914 | 8.067 | 249,689 | +0.21(+2.65%) |
May 27, 2020 | 7.866 | 7.905 | 7.810 | 7.859 | 159,972 | +0.01(+0.18%) |
May 26, 2020 | 7.949 | 7.949 | 7.817 | 7.845 | 134,457 | +0.06(+0.71%) |
May 22, 2020 | 7.775 | 7.803 | 7.727 | 7.789 | 86,704 | +0.06(+0.72%) |
May 21, 2020 | 7.768 | 7.880 | 7.713 | 7.734 | 147,171 | -0.05(-0.63%) |
May 20, 2020 | 7.650 | 7.782 | 7.650 | 7.782 | 134,289 | +0.12(+1.61%) |
May 19, 2020 | 7.549 | 7.686 | 7.535 | 7.659 | 166,160 | +0.09(+1.18%) |
May 18, 2020 | 7.521 | 7.569 | 7.480 | 7.569 | 191,970 | +0.07(+0.92%) |
May 15, 2020 | 7.383 | 7.514 | 7.369 | 7.500 | 146,511 | +0.05(+0.65%) |
May 14, 2020 | 7.411 | 7.549 | 7.341 | 7.452 | 191,986 | +0.03(+0.46%) |
May 13, 2020 | 7.487 | 7.521 | 7.369 | 7.418 | 99,693 | -0.05(-0.65%) |
May 12, 2020 | 7.535 | 7.542 | 7.459 | 7.466 | 116,425 | -0.01(-0.09%) |
May 11, 2020 | 7.411 | 7.514 | 7.411 | 7.473 | 83,170 | +0.03(+0.37%) |
May 08, 2020 | 7.356 | 7.480 | 7.352 | 7.445 | 155,215 | +0.13(+1.79%) |
May 07, 2020 | 7.480 | 7.480 | 7.307 | 7.314 | 164,693 | -0.15(-2.03%) |
May 06, 2020 | 7.493 | 7.493 | 7.431 | 7.466 | 114,432 | +0.01(+0.09%) |
May 05, 2020 | 7.459 | 7.487 | 7.404 | 7.459 | 84,630 | +0.06(+0.84%) |
May 04, 2020 | 7.369 | 7.411 | 7.342 | 7.397 | 100,163 | +0.01(+0.19%) |
May 01, 2020 | 7.362 | 7.404 | 7.252 | 7.383 | 172,042 | -0.03(-0.46%) |
Apr 30, 2020 | 7.445 | 7.445 | 7.342 | 7.418 | 120,487 | -0.02(-0.28%) |
Apr 29, 2020 | 7.300 | 7.452 | 7.300 | 7.438 | 217,211 | +0.14(+1.98%) |
Apr 28, 2020 | 7.266 | 7.300 | 7.231 | 7.293 | 140,450 | +0.02(+0.28%) |
Apr 27, 2020 | 7.266 | 7.296 | 7.245 | 7.273 | 110,698 | -0.01(-0.19%) |
Apr 24, 2020 | 7.411 | 7.411 | 7.259 | 7.287 | 93,854 | -0.11(-1.49%) |
Apr 23, 2020 | 7.500 | 7.507 | 7.363 | 7.397 | 149,376 | -0.06(-0.83%) |
Apr 22, 2020 | 7.356 | 7.459 | 7.349 | 7.459 | 133,589 | +0.13(+1.79%) |
Apr 21, 2020 | 7.163 | 7.335 | 7.156 | 7.328 | 163,121 | +0.01(+0.19%) |
Apr 20, 2020 | 7.335 | 7.387 | 7.238 | 7.314 | 348,401 | -0.18(-2.41%) |
Apr 17, 2020 | 7.372 | 7.809 | 7.331 | 7.495 | 333,119 | +0.19(+2.62%) |
Apr 16, 2020 | 7.304 | 7.376 | 7.229 | 7.304 | 239,736 | -0.08(-1.11%) |
Apr 15, 2020 | 7.434 | 7.434 | 7.113 | 7.386 | 277,894 | -0.06(-0.83%) |
Apr 14, 2020 | 7.345 | 7.522 | 7.345 | 7.447 | 283,732 | +0.26(+3.61%) |
Apr 13, 2020 | 7.454 | 7.454 | 7.082 | 7.188 | 234,932 | -0.25(-3.40%) |
Apr 09, 2020 | 7.447 | 7.878 | 7.406 | 7.440 | 335,314 | +0.18(+2.45%) |
Apr 08, 2020 | 7.003 | 7.263 | 7.003 | 7.263 | 188,421 | +0.28(+4.01%) |
Apr 07, 2020 | 6.983 | 7.085 | 6.901 | 6.983 | 252,288 | +0.16(+2.30%) |
Apr 06, 2020 | 6.860 | 6.880 | 6.689 | 6.826 | 262,085 | +0.11(+1.63%) |
Apr 03, 2020 | 6.832 | 6.867 | 6.559 | 6.716 | 250,425 | -0.20(-2.87%) |
Apr 02, 2020 | 6.969 | 7.099 | 6.757 | 6.914 | 172,613 | -0.09(-1.27%) |
Apr 01, 2020 | 7.024 | 7.114 | 6.764 | 7.003 | 307,857 | -0.37(-5.00%) |
Mar 31, 2020 | 7.509 | 7.509 | 7.150 | 7.372 | 350,239 | +0.02(+0.28%) |
Mar 30, 2020 | 7.154 | 7.352 | 7.099 | 7.352 | 277,200 | +0.16(+2.28%) |
Mar 27, 2020 | 6.504 | 7.222 | 6.437 | 7.188 | 285,551 | +0.08(+1.15%) |
Mar 26, 2020 | 7.481 | 7.481 | 7.003 | 7.106 | 726,300 | -0.42(-5.54%) |
Mar 25, 2020 | 6.757 | 7.721 | 6.678 | 7.522 | 262,308 | +0.64(+9.23%) |
Mar 24, 2020 | 6.634 | 7.003 | 6.634 | 6.887 | 464,278 | +0.38(+5.77%) |
Mar 23, 2020 | 6.668 | 6.901 | 6.199 | 6.511 | 482,224 | -0.49(-7.02%) |
Mar 20, 2020 | 6.381 | 7.160 | 6.381 | 7.003 | 554,564 | +0.81(+13.01%) |
Mar 19, 2020 | 5.623 | 6.368 | 5.535 | 6.197 | 451,549 | +0.35(+6.05%) |
Mar 18, 2020 | 6.916 | 7.119 | 5.783 | 5.843 | 719,137 | -1.66(-22.12%) |
Mar 17, 2020 | 7.341 | 7.658 | 7.213 | 7.503 | 545,071 | +0.16(+2.21%) |
Mar 16, 2020 | 7.712 | 7.712 | 7.267 | 7.341 | 436,754 | -0.86(-10.53%) |
Mar 13, 2020 | 7.780 | 8.232 | 7.780 | 8.205 | 219,486 | +0.59(+7.71%) |
Mar 12, 2020 | 8.144 | 8.192 | 7.497 | 7.618 | 599,644 | -1.00(-11.59%) |
Mar 11, 2020 | 9.008 | 9.015 | 8.617 | 8.617 | 366,493 | -0.46(-5.06%) |
Mar 10, 2020 | 9.251 | 9.251 | 8.812 | 9.075 | 462,925 | +0.02(+0.22%) |
Mar 09, 2020 | 9.514 | 9.514 | 8.968 | 9.055 | 442,005 | -0.80(-8.08%) |
Mar 06, 2020 | 9.784 | 9.905 | 9.501 | 9.851 | 421,485 | -0.08(-0.82%) |
Mar 05, 2020 | 10.08 | 10.09 | 9.885 | 9.932 | 153,996 | -0.26(-2.52%) |
Mar 04, 2020 | 10.06 | 10.26 | 9.980 | 10.19 | 452,408 | +0.19(+1.89%) |
Mar 03, 2020 | 10.12 | 10.29 | 10.000 | 10.000 | 290,491 | -0.11(-1.13%) |
Mar 02, 2020 | 9.851 | 10.16 | 9.797 | 10.11 | 337,797 | +0.30(+3.02%) |
Feb 28, 2020 | 9.939 | 9.939 | 9.683 | 9.818 | 290,178 | -0.26(-2.61%) |
Feb 27, 2020 | 10.28 | 10.32 | 9.912 | 10.08 | 385,666 | -0.38(-3.67%) |
Feb 26, 2020 | 10.22 | 10.47 | 10.20 | 10.47 | 393,286 | +0.25(+2.44%) |
Feb 25, 2020 | 10.46 | 10.46 | 10.20 | 10.22 | 332,666 | -0.20(-1.88%) |
Feb 24, 2020 | 10.65 | 10.65 | 10.35 | 10.41 | 333,017 | -0.29(-2.71%) |
Feb 21, 2020 | 10.69 | 10.70 | 10.65 | 10.70 | 126,860 | +0.01(+0.06%) |
Feb 20, 2020 | 10.65 | 10.70 | 10.63 | 10.69 | 86,127 | +0.06(+0.55%) |
Feb 19, 2020 | 10.63 | 10.66 | 10.59 | 10.64 | 130,321 | +0.01(+0.06%) |
Feb 18, 2020 | 10.61 | 10.64 | 10.58 | 10.63 | 74,997 | +0.01(+0.13%) |
Feb 14, 2020 | 10.60 | 10.62 | 10.58 | 10.62 | 70,726 | +0.01(+0.06%) |
Feb 13, 2020 | 10.60 | 10.61 | 10.56 | 10.61 | 120,394 | +0.01(+0.13%) |
Feb 12, 2020 | 10.60 | 10.60 | 10.56 | 10.60 | 101,397 | +0.02(+0.19%) |
Feb 11, 2020 | 10.62 | 10.62 | 10.51 | 10.58 | 99,520 | -0.01(-0.13%) |
Feb 10, 2020 | 10.56 | 10.64 | 10.55 | 10.59 | 183,110 | +0.03(+0.25%) |
Feb 07, 2020 | 10.50 | 10.56 | 10.47 | 10.56 | 127,874 | +0.05(+0.51%) |
Feb 06, 2020 | 10.52 | 10.52 | 10.45 | 10.51 | 139,565 | -0.01(-0.06%) |
Feb 05, 2020 | 10.47 | 10.52 | 10.45 | 10.52 | 178,957 | +0.07(+0.71%) |
Feb 04, 2020 | 10.45 | 10.52 | 10.43 | 10.44 | 191,787 | +0.00(+0.00%) |
Feb 03, 2020 | 10.41 | 10.44 | 10.39 | 10.44 | 183,211 | +0.00(+0.00%) |
Jan 31, 2020 | 10.47 | 10.49 | 10.41 | 10.44 | 89,676 | -0.01(-0.13%) |
Jan 30, 2020 | 10.47 | 10.51 | 10.41 | 10.45 | 113,422 | -0.02(-0.19%) |
Jan 29, 2020 | 10.55 | 10.55 | 10.46 | 10.47 | 168,159 | -0.06(-0.57%) |
Jan 28, 2020 | 10.51 | 10.54 | 10.45 | 10.54 | 138,031 | +0.03(+0.26%) |
Jan 27, 2020 | 10.52 | 10.53 | 10.41 | 10.51 | 172,143 | -0.05(-0.51%) |
Jan 24, 2020 | 10.58 | 10.59 | 10.55 | 10.56 | 196,214 | -0.01(-0.13%) |
Jan 23, 2020 | 10.55 | 10.58 | 10.54 | 10.58 | 183,086 | +0.04(+0.38%) |
Jan 22, 2020 | 10.53 | 10.54 | 10.49 | 10.54 | 95,639 | +0.02(+0.19%) |
Jan 21, 2020 | 10.44 | 10.52 | 10.41 | 10.52 | 140,877 | +0.06(+0.56%) |
Jan 17, 2020 | 10.52 | 10.55 | 10.39 | 10.46 | 200,721 | -0.06(-0.57%) |
Jan 16, 2020 | 10.47 | 10.52 | 10.47 | 10.52 | 125,093 | +0.04(+0.38%) |
Jan 15, 2020 | 10.44 | 10.48 | 10.43 | 10.48 | 171,278 | +0.07(+0.64%) |
Jan 14, 2020 | 10.40 | 10.46 | 10.39 | 10.41 | 146,314 | +0.02(+0.19%) |
Jan 13, 2020 | 10.41 | 10.42 | 10.38 | 10.39 | 138,133 | +0.01(+0.13%) |
Jan 10, 2020 | 10.36 | 10.40 | 10.35 | 10.38 | 155,648 | +0.03(+0.26%) |
Jan 09, 2020 | 10.35 | 10.38 | 10.30 | 10.35 | 100,668 | -0.01(-0.13%) |
Jan 08, 2020 | 10.26 | 10.36 | 10.26 | 10.36 | 210,126 | +0.11(+1.04%) |
Jan 07, 2020 | 10.19 | 10.26 | 10.17 | 10.26 | 184,852 | +0.07(+0.72%) |
Jan 06, 2020 | 10.08 | 10.21 | 10.06 | 10.18 | 129,217 | +0.02(+0.20%) |
Jan 03, 2020 | 10.15 | 10.20 | 10.12 | 10.16 | 75,721 | -0.02(-0.20%) |
Jan 02, 2020 | 10.25 | 10.25 | 10.18 | 10.18 | 107,705 | -0.03(-0.33%) |
Dec 31, 2019 | 10.14 | 10.22 | 10.13 | 10.22 | 95,102 | +0.07(+0.66%) |
Dec 30, 2019 | 10.10 | 10.16 | 10.07 | 10.15 | 154,752 | +0.05(+0.46%) |
Dec 27, 2019 | 10.06 | 10.11 | 10.00 | 10.10 | 201,322 | +0.07(+0.73%) |
Dec 26, 2019 | 10.06 | 10.08 | 10.03 | 10.03 | 76,598 | -0.03(-0.26%) |
Dec 24, 2019 | 10.04 | 10.07 | 10.01 | 10.06 | 60,546 | +0.06(+0.60%) |
Dec 23, 2019 | 10.01 | 10.02 | 9.991 | 9.997 | 117,354 | +0.01(+0.13%) |
Dec 20, 2019 | 9.957 | 10.02 | 9.917 | 9.984 | 144,681 | +0.03(+0.27%) |
Dec 19, 2019 | 9.937 | 9.984 | 9.878 | 9.957 | 200,054 | +0.03(+0.32%) |
Dec 18, 2019 | 9.906 | 9.932 | 9.899 | 9.926 | 153,553 | +0.04(+0.40%) |
Dec 17, 2019 | 9.827 | 9.906 | 9.827 | 9.886 | 138,140 | +0.08(+0.81%) |
Dec 16, 2019 | 9.787 | 9.833 | 9.767 | 9.807 | 153,090 | +0.04(+0.41%) |
Dec 13, 2019 | 9.741 | 9.767 | 9.714 | 9.767 | 181,588 | +0.01(+0.07%) |
Dec 12, 2019 | 9.774 | 9.797 | 9.741 | 9.761 | 178,646 | -0.02(-0.20%) |
Dec 11, 2019 | 9.774 | 9.794 | 9.761 | 9.780 | 117,139 | +0.01(+0.07%) |
Dec 10, 2019 | 9.780 | 9.800 | 9.767 | 9.774 | 111,411 | -0.01(-0.07%) |
Dec 09, 2019 | 9.767 | 9.795 | 9.741 | 9.780 | 117,771 | +0.02(+0.20%) |
Dec 06, 2019 | 9.800 | 9.813 | 9.754 | 9.761 | 129,230 | -0.03(-0.27%) |
Dec 05, 2019 | 9.840 | 9.840 | 9.754 | 9.787 | 111,658 | -0.05(-0.47%) |
Dec 04, 2019 | 9.767 | 9.860 | 9.741 | 9.833 | 150,973 | +0.05(+0.47%) |
Dec 03, 2019 | 9.741 | 9.794 | 9.714 | 9.787 | 252,887 | +0.02(+0.20%) |
Dec 02, 2019 | 9.774 | 9.780 | 9.761 | 9.767 | 132,519 | +0.00(+0.00%) |
Nov 29, 2019 | 9.721 | 9.767 | 9.714 | 9.767 | 108,196 | +0.04(+0.41%) |
Nov 27, 2019 | 9.747 | 9.780 | 9.694 | 9.728 | 152,987 | -0.04(-0.41%) |
Nov 26, 2019 | 9.708 | 9.767 | 9.708 | 9.767 | 141,360 | +0.07(+0.68%) |
Nov 25, 2019 | 9.721 | 9.747 | 9.681 | 9.701 | 95,769 | -0.01(-0.14%) |
Nov 22, 2019 | 9.714 | 9.774 | 9.694 | 9.714 | 155,409 | +0.00(+0.00%) |
Nov 21, 2019 | 9.761 | 9.780 | 9.694 | 9.714 | 108,368 | -0.06(-0.63%) |
Nov 20, 2019 | 9.795 | 9.802 | 9.743 | 9.775 | 93,357 | -0.03(-0.33%) |
Nov 19, 2019 | 9.723 | 9.808 | 9.703 | 9.808 | 135,462 | +0.11(+1.15%) |
Nov 18, 2019 | 9.736 | 9.736 | 9.677 | 9.697 | 126,529 | -0.03(-0.34%) |
Nov 15, 2019 | 9.749 | 9.756 | 9.723 | 9.729 | 95,874 | +0.01(+0.07%) |
Nov 14, 2019 | 9.729 | 9.749 | 9.710 | 9.723 | 100,573 | -0.01(-0.07%) |
Nov 13, 2019 | 9.736 | 9.749 | 9.716 | 9.729 | 102,567 | +0.00(+0.00%) |
Nov 12, 2019 | 9.703 | 9.743 | 9.690 | 9.729 | 100,026 | +0.03(+0.27%) |
Nov 11, 2019 | 9.618 | 9.703 | 9.618 | 9.703 | 120,679 | +0.07(+0.68%) |
Nov 08, 2019 | 9.631 | 9.684 | 9.585 | 9.638 | 148,307 | +0.01(+0.07%) |
Nov 07, 2019 | 9.651 | 9.651 | 9.579 | 9.631 | 101,358 | +0.00(+0.00%) |
Nov 06, 2019 | 9.611 | 9.644 | 9.611 | 9.631 | 180,526 | +0.03(+0.27%) |
Nov 05, 2019 | 9.605 | 9.609 | 9.572 | 9.605 | 147,390 | +0.05(+0.48%) |
Nov 04, 2019 | 9.526 | 9.618 | 9.520 | 9.559 | 211,970 | +0.03(+0.34%) |
Nov 01, 2019 | 9.520 | 9.552 | 9.474 | 9.526 | 249,211 | +0.03(+0.28%) |
Oct 31, 2019 | 9.513 | 9.526 | 9.467 | 9.500 | 166,468 | -0.03(-0.28%) |
Oct 30, 2019 | 9.605 | 9.605 | 9.461 | 9.526 | 209,635 | -0.06(-0.62%) |
Oct 29, 2019 | 9.611 | 9.618 | 9.565 | 9.585 | 164,530 | -0.01(-0.14%) |
Oct 28, 2019 | 9.618 | 9.644 | 9.598 | 9.598 | 127,416 | -0.01(-0.14%) |
Oct 25, 2019 | 9.664 | 9.670 | 9.592 | 9.611 | 159,739 | -0.05(-0.48%) |
Oct 24, 2019 | 9.716 | 9.716 | 9.631 | 9.657 | 135,249 | -0.03(-0.34%) |
Oct 23, 2019 | 9.677 | 9.690 | 9.677 | 9.690 | 74,202 | +0.01(+0.14%) |
Oct 22, 2019 | 9.631 | 9.684 | 9.621 | 9.677 | 156,876 | +0.05(+0.48%) |
Oct 21, 2019 | 9.585 | 9.631 | 9.579 | 9.631 | 148,819 | +0.03(+0.34%) |
Oct 18, 2019 | 9.644 | 9.644 | 9.572 | 9.598 | 124,682 | -0.04(-0.43%) |
Oct 17, 2019 | 9.659 | 9.659 | 9.607 | 9.639 | 82,199 | -0.02(-0.20%) |
Oct 16, 2019 | 9.633 | 9.659 | 9.600 | 9.659 | 83,380 | +0.05(+0.47%) |
Oct 15, 2019 | 9.620 | 9.646 | 9.607 | 9.613 | 111,461 | +0.02(+0.20%) |
Oct 14, 2019 | 9.574 | 9.613 | 9.561 | 9.594 | 96,997 | +0.05(+0.48%) |
Oct 11, 2019 | 9.555 | 9.600 | 9.535 | 9.548 | 91,815 | +0.01(+0.14%) |
Oct 10, 2019 | 9.587 | 9.626 | 9.516 | 9.535 | 272,083 | -0.07(-0.75%) |
Oct 09, 2019 | 9.587 | 9.639 | 9.587 | 9.607 | 117,777 | +0.02(+0.20%) |
Oct 08, 2019 | 9.587 | 9.600 | 9.574 | 9.587 | 94,874 | -0.01(-0.07%) |
Oct 07, 2019 | 9.613 | 9.652 | 9.561 | 9.594 | 136,071 | -0.04(-0.41%) |
Oct 04, 2019 | 9.652 | 9.652 | 9.574 | 9.633 | 124,519 | -0.01(-0.07%) |
Oct 03, 2019 | 9.594 | 9.639 | 9.561 | 9.639 | 85,477 | +0.06(+0.61%) |
Oct 02, 2019 | 9.678 | 9.691 | 9.561 | 9.581 | 179,415 | -0.11(-1.14%) |
Oct 01, 2019 | 9.730 | 9.730 | 9.672 | 9.691 | 75,487 | -0.01(-0.13%) |
Sep 30, 2019 | 9.704 | 9.737 | 9.665 | 9.704 | 134,940 | +0.01(+0.07%) |
Sep 27, 2019 | 9.757 | 9.783 | 9.672 | 9.698 | 156,916 | -0.06(-0.60%) |
Sep 26, 2019 | 9.750 | 9.770 | 9.743 | 9.757 | 92,219 | +0.01(+0.07%) |
Sep 25, 2019 | 9.789 | 9.796 | 9.750 | 9.750 | 89,044 | -0.05(-0.47%) |
Sep 24, 2019 | 9.763 | 9.796 | 9.738 | 9.796 | 109,308 | +0.07(+0.74%) |
Sep 23, 2019 | 9.717 | 9.757 | 9.717 | 9.724 | 88,803 | -0.01(-0.13%) |
Sep 20, 2019 | 9.770 | 9.783 | 9.737 | 9.737 | 120,527 | +0.00(+0.00%) |
Sep 19, 2019 | 9.783 | 9.783 | 9.724 | 9.737 | 97,383 | -0.02(-0.20%) |
Sep 18, 2019 | 9.757 | 9.763 | 9.711 | 9.757 | 112,591 | +0.03(+0.32%) |
Sep 17, 2019 | 9.751 | 9.784 | 9.551 | 9.726 | 173,644 | -0.01(-0.13%) |
Sep 16, 2019 | 9.745 | 9.758 | 9.739 | 9.739 | 48,432 | +0.01(+0.07%) |
Sep 13, 2019 | 9.732 | 9.758 | 9.716 | 9.732 | 106,704 | -0.02(-0.20%) |
Sep 12, 2019 | 9.739 | 9.751 | 9.706 | 9.751 | 64,421 | +0.01(+0.07%) |
Sep 11, 2019 | 9.700 | 9.745 | 9.695 | 9.745 | 101,347 | +0.05(+0.47%) |
Sep 10, 2019 | 9.700 | 9.719 | 9.674 | 9.700 | 92,345 | +0.00(+0.00%) |
Sep 09, 2019 | 9.648 | 9.700 | 9.635 | 9.700 | 94,918 | +0.07(+0.74%) |
Sep 06, 2019 | 9.693 | 9.700 | 9.583 | 9.629 | 257,327 | -0.08(-0.80%) |
Sep 05, 2019 | 9.745 | 9.745 | 9.648 | 9.706 | 139,075 | -0.03(-0.27%) |
Sep 04, 2019 | 9.687 | 9.732 | 9.661 | 9.732 | 135,695 | +0.05(+0.53%) |
Sep 03, 2019 | 9.661 | 9.693 | 9.616 | 9.680 | 109,736 | +0.03(+0.27%) |
Aug 30, 2019 | 9.667 | 9.706 | 9.642 | 9.654 | 100,363 | -0.01(-0.13%) |
Aug 29, 2019 | 9.648 | 9.706 | 9.609 | 9.667 | 105,618 | +0.06(+0.67%) |
Aug 28, 2019 | 9.596 | 9.622 | 9.538 | 9.603 | 217,803 | -0.03(-0.34%) |
Aug 27, 2019 | 9.732 | 9.751 | 9.609 | 9.635 | 98,673 | -0.06(-0.67%) |
Aug 26, 2019 | 9.751 | 9.751 | 9.700 | 9.700 | 104,978 | -0.04(-0.40%) |
Aug 23, 2019 | 9.732 | 9.758 | 9.717 | 9.739 | 93,250 | +0.01(+0.07%) |
Aug 22, 2019 | 9.751 | 9.758 | 9.713 | 9.732 | 108,900 | +0.01(+0.07%) |
Aug 21, 2019 | 9.713 | 9.764 | 9.674 | 9.726 | 120,623 | +0.03(+0.33%) |
Aug 20, 2019 | 9.693 | 9.735 | 9.691 | 9.693 | 69,066 | +0.00(+0.00%) |
Aug 19, 2019 | 9.732 | 9.745 | 9.687 | 9.693 | 135,630 | +0.04(+0.39%) |
Aug 16, 2019 | 9.637 | 9.682 | 9.637 | 9.656 | 100,618 | +0.01(+0.07%) |
Aug 15, 2019 | 9.688 | 9.695 | 9.643 | 9.650 | 104,255 | -0.03(-0.33%) |
Aug 14, 2019 | 9.733 | 9.737 | 9.654 | 9.682 | 119,692 | -0.08(-0.85%) |
Aug 13, 2019 | 9.720 | 9.804 | 9.714 | 9.765 | 108,751 | +0.04(+0.46%) |
Aug 12, 2019 | 9.701 | 9.791 | 9.688 | 9.720 | 191,051 | +0.03(+0.33%) |
Aug 09, 2019 | 9.740 | 9.740 | 9.669 | 9.688 | 88,158 | -0.05(-0.53%) |
Aug 08, 2019 | 9.688 | 9.740 | 9.682 | 9.740 | 142,090 | +0.03(+0.26%) |
Aug 07, 2019 | 9.643 | 9.714 | 9.618 | 9.714 | 118,725 | +0.00(+0.00%) |
Aug 06, 2019 | 9.727 | 9.740 | 9.650 | 9.714 | 177,176 | +0.03(+0.27%) |
Aug 05, 2019 | 9.733 | 9.746 | 9.630 | 9.688 | 214,740 | -0.08(-0.85%) |
Aug 02, 2019 | 9.784 | 9.810 | 9.720 | 9.772 | 78,657 | -0.01(-0.13%) |