Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.360 | 9.374 | 9.277 | 9.367 | 436,990 | +0.01(+0.07%) |
Apr 29, 2020 | 9.318 | 9.437 | 9.291 | 9.360 | 591,623 | +0.13(+1.43%) |
Apr 28, 2020 | 9.346 | 9.346 | 9.186 | 9.228 | 453,221 | +0.01(+0.08%) |
Apr 27, 2020 | 9.151 | 9.228 | 9.054 | 9.221 | 499,072 | +0.07(+0.76%) |
Apr 24, 2020 | 9.186 | 9.186 | 9.061 | 9.151 | 397,171 | +0.02(+0.23%) |
Apr 23, 2020 | 9.151 | 9.221 | 9.075 | 9.130 | 431,339 | -0.01(-0.15%) |
Apr 22, 2020 | 9.124 | 9.200 | 9.012 | 9.144 | 797,914 | +0.24(+2.66%) |
Apr 21, 2020 | 8.976 | 9.011 | 8.693 | 8.907 | 1,011,567 | -0.23(-2.49%) |
Apr 20, 2020 | 9.114 | 9.225 | 9.073 | 9.135 | 583,870 | -0.12(-1.27%) |
Apr 17, 2020 | 8.997 | 9.252 | 8.900 | 9.252 | 1,224,730 | +0.43(+4.93%) |
Apr 16, 2020 | 8.866 | 8.921 | 8.762 | 8.818 | 344,089 | -0.01(-0.16%) |
Apr 15, 2020 | 8.845 | 8.880 | 8.680 | 8.831 | 747,820 | -0.14(-1.54%) |
Apr 14, 2020 | 8.769 | 8.969 | 8.680 | 8.969 | 693,298 | +0.37(+4.33%) |
Apr 13, 2020 | 8.776 | 8.783 | 8.535 | 8.597 | 794,677 | -0.18(-2.04%) |
Apr 09, 2020 | 8.887 | 8.949 | 8.697 | 8.776 | 764,115 | +0.05(+0.55%) |
Apr 08, 2020 | 8.597 | 8.728 | 8.397 | 8.728 | 649,824 | +0.31(+3.69%) |
Apr 07, 2020 | 8.624 | 8.624 | 8.355 | 8.417 | 685,343 | +0.27(+3.30%) |
Apr 06, 2020 | 7.762 | 8.169 | 7.762 | 8.148 | 808,879 | +0.43(+5.54%) |
Apr 03, 2020 | 7.852 | 7.858 | 7.562 | 7.721 | 505,255 | -0.05(-0.62%) |
Apr 02, 2020 | 7.569 | 7.831 | 7.555 | 7.769 | 601,687 | +0.08(+0.99%) |
Apr 01, 2020 | 7.934 | 8.089 | 7.634 | 7.693 | 923,887 | -0.63(-7.55%) |
Mar 31, 2020 | 8.348 | 8.596 | 8.286 | 8.321 | 883,373 | +0.00(+0.00%) |
Mar 30, 2020 | 8.328 | 8.410 | 8.216 | 8.321 | 752,916 | +0.07(+0.84%) |
Mar 27, 2020 | 7.603 | 8.521 | 7.603 | 8.252 | 2,494,391 | +0.32(+4.00%) |
Mar 26, 2020 | 7.369 | 7.955 | 7.369 | 7.934 | 1,331,580 | +0.58(+7.88%) |
Mar 25, 2020 | 7.355 | 7.755 | 7.024 | 7.355 | 1,569,633 | +0.41(+5.96%) |
Mar 24, 2020 | 6.341 | 6.975 | 6.030 | 6.941 | 1,590,791 | +0.95(+15.77%) |
Mar 23, 2020 | 6.458 | 6.548 | 5.927 | 5.996 | 2,005,257 | -0.63(-9.57%) |
Mar 20, 2020 | 6.821 | 7.244 | 6.616 | 6.630 | 1,170,385 | -0.18(-2.61%) |
Mar 19, 2020 | 6.384 | 6.910 | 6.309 | 6.807 | 1,308,553 | +0.39(+6.06%) |
Mar 18, 2020 | 6.800 | 7.155 | 6.139 | 6.418 | 1,856,159 | -1.05(-14.06%) |
Mar 17, 2020 | 7.182 | 7.544 | 6.971 | 7.469 | 1,441,599 | +0.30(+4.19%) |
Mar 16, 2020 | 6.828 | 7.673 | 6.821 | 7.169 | 1,051,481 | -0.81(-10.17%) |
Mar 13, 2020 | 7.605 | 8.014 | 7.401 | 7.980 | 1,926,011 | +0.65(+8.94%) |
Mar 12, 2020 | 8.226 | 8.226 | 7.025 | 7.326 | 2,582,856 | -1.41(-16.09%) |
Mar 11, 2020 | 9.276 | 9.324 | 8.710 | 8.731 | 1,335,728 | -0.66(-7.04%) |
Mar 10, 2020 | 9.399 | 9.440 | 9.092 | 9.392 | 633,705 | +0.24(+2.61%) |
Mar 09, 2020 | 8.888 | 9.283 | 8.867 | 9.154 | 1,139,629 | -0.55(-5.63%) |
Mar 06, 2020 | 9.508 | 9.706 | 9.392 | 9.699 | 1,036,383 | -0.01(-0.07%) |
Mar 05, 2020 | 9.740 | 9.808 | 9.658 | 9.706 | 487,236 | -0.16(-1.59%) |
Mar 04, 2020 | 9.842 | 9.931 | 9.761 | 9.863 | 969,946 | +0.12(+1.26%) |
Mar 03, 2020 | 9.815 | 10.07 | 9.631 | 9.740 | 957,957 | -0.03(-0.28%) |
Mar 02, 2020 | 9.215 | 9.767 | 9.140 | 9.767 | 1,026,228 | +0.53(+5.76%) |
Feb 28, 2020 | 9.208 | 9.242 | 8.806 | 9.235 | 2,000,782 | -0.16(-1.67%) |
Feb 27, 2020 | 9.720 | 9.720 | 9.242 | 9.392 | 1,811,919 | -0.45(-4.57%) |
Feb 26, 2020 | 9.863 | 10.02 | 9.836 | 9.842 | 936,513 | -0.01(-0.07%) |
Feb 25, 2020 | 10.19 | 10.20 | 9.822 | 9.849 | 1,223,371 | -0.29(-2.89%) |
Feb 24, 2020 | 10.16 | 10.18 | 10.07 | 10.14 | 1,065,741 | -0.16(-1.52%) |
Feb 21, 2020 | 10.34 | 10.35 | 10.27 | 10.30 | 930,385 | -0.06(-0.59%) |
Feb 20, 2020 | 10.37 | 10.38 | 10.31 | 10.36 | 362,493 | -0.01(-0.06%) |
Feb 19, 2020 | 10.34 | 10.38 | 10.34 | 10.37 | 397,433 | +0.04(+0.39%) |
Feb 18, 2020 | 10.31 | 10.40 | 10.31 | 10.33 | 567,231 | +0.00(+0.00%) |
Feb 14, 2020 | 10.36 | 10.37 | 10.33 | 10.33 | 545,524 | -0.01(-0.13%) |
Feb 13, 2020 | 10.36 | 10.38 | 10.31 | 10.34 | 464,215 | -0.02(-0.20%) |
Feb 12, 2020 | 10.38 | 10.40 | 10.34 | 10.36 | 477,899 | +0.01(+0.13%) |
Feb 11, 2020 | 10.37 | 10.39 | 10.33 | 10.35 | 442,093 | +0.01(+0.07%) |
Feb 10, 2020 | 10.25 | 10.34 | 10.25 | 10.34 | 402,893 | +0.09(+0.86%) |
Feb 07, 2020 | 10.26 | 10.27 | 10.24 | 10.25 | 382,634 | -0.03(-0.26%) |
Feb 06, 2020 | 10.26 | 10.28 | 10.22 | 10.28 | 572,202 | +0.01(+0.13%) |
Feb 05, 2020 | 10.26 | 10.27 | 10.20 | 10.27 | 445,293 | +0.06(+0.60%) |
Feb 04, 2020 | 10.20 | 10.24 | 10.19 | 10.20 | 509,797 | +0.06(+0.60%) |
Feb 03, 2020 | 10.17 | 10.19 | 10.12 | 10.14 | 491,543 | +0.01(+0.13%) |
Jan 31, 2020 | 10.20 | 10.20 | 10.10 | 10.13 | 472,718 | -0.05(-0.47%) |
Jan 30, 2020 | 10.11 | 10.18 | 10.10 | 10.18 | 530,500 | +0.03(+0.27%) |
Jan 29, 2020 | 10.16 | 10.23 | 10.13 | 10.15 | 445,835 | +0.03(+0.33%) |
Jan 28, 2020 | 10.15 | 10.19 | 10.12 | 10.12 | 402,274 | +0.00(+0.00%) |
Jan 27, 2020 | 10.16 | 10.16 | 10.09 | 10.12 | 770,137 | -0.14(-1.39%) |
Jan 24, 2020 | 10.29 | 10.31 | 10.25 | 10.26 | 481,727 | -0.01(-0.13%) |
Jan 23, 2020 | 10.31 | 10.33 | 10.22 | 10.27 | 468,789 | -0.04(-0.39%) |
Jan 22, 2020 | 10.33 | 10.53 | 10.25 | 10.31 | 940,585 | +0.03(+0.26%) |
Jan 21, 2020 | 10.39 | 10.39 | 10.28 | 10.29 | 1,010,685 | -0.12(-1.16%) |
Jan 17, 2020 | 10.28 | 10.42 | 10.27 | 10.41 | 994,859 | +0.15(+1.44%) |
Jan 16, 2020 | 10.27 | 10.29 | 10.24 | 10.26 | 443,790 | +0.03(+0.26%) |
Jan 15, 2020 | 10.23 | 10.27 | 10.22 | 10.23 | 490,908 | +0.03(+0.26%) |
Jan 14, 2020 | 10.23 | 10.29 | 10.20 | 10.20 | 628,991 | +0.01(+0.07%) |
Jan 13, 2020 | 10.18 | 10.23 | 10.16 | 10.20 | 646,117 | +0.05(+0.46%) |
Jan 10, 2020 | 10.18 | 10.18 | 10.14 | 10.15 | 448,341 | +0.02(+0.20%) |
Jan 09, 2020 | 10.16 | 10.16 | 10.12 | 10.13 | 412,529 | +0.01(+0.07%) |
Jan 08, 2020 | 10.11 | 10.15 | 10.09 | 10.12 | 515,239 | +0.03(+0.27%) |
Jan 07, 2020 | 10.08 | 10.11 | 10.07 | 10.10 | 498,493 | +0.03(+0.33%) |
Jan 06, 2020 | 10.03 | 10.09 | 10.02 | 10.06 | 491,034 | -0.01(-0.07%) |
Jan 03, 2020 | 10.01 | 10.09 | 10.01 | 10.07 | 391,220 | +0.03(+0.27%) |
Jan 02, 2020 | 10.04 | 10.10 | 10.03 | 10.04 | 621,596 | -0.01(-0.07%) |
Dec 31, 2019 | 10.06 | 10.12 | 10.02 | 10.05 | 700,477 | +0.01(+0.13%) |
Dec 30, 2019 | 10.11 | 10.13 | 10.03 | 10.04 | 457,400 | -0.10(-0.99%) |
Dec 27, 2019 | 10.10 | 10.14 | 10.06 | 10.14 | 326,661 | +0.05(+0.53%) |
Dec 26, 2019 | 10.07 | 10.08 | 10.03 | 10.08 | 264,075 | +0.03(+0.27%) |
Dec 24, 2019 | 10.07 | 10.08 | 10.05 | 10.06 | 153,364 | -0.01(-0.13%) |
Dec 23, 2019 | 10.08 | 10.12 | 10.04 | 10.07 | 415,695 | -0.01(-0.06%) |
Dec 20, 2019 | 10.08 | 10.08 | 10.02 | 10.08 | 539,618 | +0.07(+0.67%) |
Dec 19, 2019 | 9.983 | 10.02 | 9.976 | 10.01 | 558,581 | +0.03(+0.27%) |
Dec 18, 2019 | 9.983 | 10.04 | 9.970 | 9.983 | 374,022 | +0.01(+0.07%) |
Dec 17, 2019 | 9.983 | 10.01 | 9.950 | 9.976 | 287,126 | -0.01(-0.07%) |
Dec 16, 2019 | 9.963 | 10.01 | 9.956 | 9.983 | 555,133 | +0.04(+0.40%) |
Dec 13, 2019 | 9.956 | 10.00 | 9.923 | 9.943 | 314,989 | +0.00(+0.00%) |
Dec 12, 2019 | 9.956 | 9.996 | 9.910 | 9.943 | 516,357 | -0.01(-0.07%) |
Dec 11, 2019 | 9.943 | 9.976 | 9.923 | 9.950 | 482,510 | +0.03(+0.27%) |
Dec 10, 2019 | 9.930 | 9.936 | 9.896 | 9.923 | 404,489 | +0.00(+0.00%) |
Dec 09, 2019 | 9.856 | 9.930 | 9.853 | 9.923 | 314,150 | +0.05(+0.54%) |
Dec 06, 2019 | 9.930 | 9.937 | 9.870 | 9.870 | 380,625 | -0.01(-0.13%) |
Dec 05, 2019 | 9.903 | 9.923 | 9.823 | 9.883 | 383,766 | +0.01(+0.14%) |
Dec 04, 2019 | 9.863 | 9.930 | 9.856 | 9.870 | 296,508 | +0.03(+0.27%) |
Dec 03, 2019 | 9.730 | 9.863 | 9.683 | 9.843 | 523,667 | +0.01(+0.14%) |
Dec 02, 2019 | 9.903 | 9.910 | 9.823 | 9.830 | 585,593 | -0.07(-0.74%) |
Nov 29, 2019 | 9.916 | 9.923 | 9.870 | 9.903 | 179,373 | +0.00(+0.00%) |
Nov 27, 2019 | 9.896 | 9.910 | 9.843 | 9.903 | 499,308 | -0.01(-0.07%) |
Nov 26, 2019 | 9.910 | 9.934 | 9.876 | 9.910 | 340,775 | -0.03(-0.27%) |
Nov 25, 2019 | 9.923 | 9.946 | 9.896 | 9.936 | 363,545 | +0.03(+0.34%) |
Nov 22, 2019 | 9.910 | 9.950 | 9.896 | 9.903 | 377,328 | +0.01(+0.13%) |
Nov 21, 2019 | 9.863 | 9.930 | 9.850 | 9.890 | 262,546 | +0.04(+0.41%) |
Nov 20, 2019 | 9.849 | 9.876 | 9.809 | 9.849 | 414,250 | -0.01(-0.13%) |
Nov 19, 2019 | 9.843 | 9.915 | 9.843 | 9.862 | 472,061 | +0.02(+0.20%) |
Nov 18, 2019 | 9.902 | 9.922 | 9.833 | 9.843 | 957,423 | -0.08(-0.80%) |
Nov 15, 2019 | 9.975 | 10.01 | 9.922 | 9.922 | 460,934 | -0.03(-0.33%) |
Nov 14, 2019 | 9.982 | 10.02 | 9.942 | 9.955 | 347,331 | -0.04(-0.40%) |
Nov 13, 2019 | 9.955 | 10.02 | 9.948 | 9.995 | 437,611 | +0.03(+0.27%) |
Nov 12, 2019 | 9.995 | 10.02 | 9.968 | 9.968 | 295,111 | -0.01(-0.13%) |
Nov 11, 2019 | 9.935 | 9.988 | 9.893 | 9.982 | 308,813 | +0.05(+0.47%) |
Nov 08, 2019 | 9.922 | 9.968 | 9.896 | 9.935 | 248,055 | -0.02(-0.20%) |
Nov 07, 2019 | 9.935 | 9.962 | 9.909 | 9.955 | 330,041 | +0.07(+0.67%) |
Nov 06, 2019 | 9.876 | 9.935 | 9.876 | 9.889 | 392,730 | +0.00(+0.00%) |
Nov 05, 2019 | 9.896 | 9.915 | 9.849 | 9.889 | 406,543 | +0.00(+0.00%) |
Nov 04, 2019 | 9.902 | 9.948 | 9.876 | 9.889 | 436,673 | +0.00(+0.00%) |
Nov 01, 2019 | 9.922 | 9.975 | 9.849 | 9.889 | 361,742 | +0.02(+0.20%) |
Oct 31, 2019 | 9.836 | 9.902 | 9.809 | 9.869 | 420,814 | +0.02(+0.20%) |
Oct 30, 2019 | 9.796 | 9.862 | 9.750 | 9.849 | 264,026 | +0.07(+0.75%) |
Oct 29, 2019 | 9.730 | 9.829 | 9.677 | 9.776 | 368,466 | +0.03(+0.34%) |
Oct 28, 2019 | 9.876 | 9.889 | 9.737 | 9.743 | 578,667 | -0.12(-1.21%) |
Oct 25, 2019 | 9.955 | 9.983 | 9.823 | 9.862 | 413,074 | -0.11(-1.13%) |
Oct 24, 2019 | 10.05 | 10.05 | 9.955 | 9.975 | 292,464 | -0.04(-0.40%) |
Oct 23, 2019 | 10.03 | 10.07 | 9.995 | 10.01 | 164,840 | -0.05(-0.52%) |
Oct 22, 2019 | 10.07 | 10.11 | 10.03 | 10.07 | 244,383 | +0.03(+0.26%) |
Oct 21, 2019 | 10.00 | 10.05 | 9.995 | 10.04 | 223,217 | +0.09(+0.86%) |
Oct 18, 2019 | 9.988 | 10.01 | 9.942 | 9.955 | 184,318 | -0.05(-0.53%) |
Oct 17, 2019 | 9.949 | 10.02 | 9.949 | 10.01 | 248,094 | +0.10(+1.00%) |
Oct 16, 2019 | 9.903 | 10.00 | 9.901 | 9.909 | 261,355 | +0.00(+0.00%) |
Oct 15, 2019 | 9.942 | 10.02 | 9.890 | 9.909 | 212,369 | -0.02(-0.20%) |
Oct 14, 2019 | 9.863 | 9.929 | 9.863 | 9.929 | 187,043 | +0.06(+0.60%) |
Oct 11, 2019 | 9.929 | 9.969 | 9.848 | 9.870 | 344,304 | +0.05(+0.47%) |
Oct 10, 2019 | 9.784 | 9.857 | 9.778 | 9.824 | 160,209 | +0.05(+0.47%) |
Oct 09, 2019 | 9.738 | 9.784 | 9.725 | 9.778 | 213,645 | +0.06(+0.61%) |
Oct 08, 2019 | 9.673 | 9.738 | 9.640 | 9.719 | 216,816 | -0.01(-0.14%) |
Oct 07, 2019 | 9.660 | 9.765 | 9.646 | 9.732 | 361,998 | +0.08(+0.82%) |
Oct 04, 2019 | 9.528 | 9.666 | 9.528 | 9.653 | 221,881 | +0.16(+1.66%) |
Oct 03, 2019 | 9.436 | 9.561 | 9.403 | 9.495 | 358,957 | +0.05(+0.56%) |
Oct 02, 2019 | 9.528 | 9.529 | 9.396 | 9.443 | 364,607 | -0.12(-1.24%) |
Oct 01, 2019 | 9.633 | 9.660 | 9.528 | 9.561 | 370,332 | -0.07(-0.68%) |
Sep 30, 2019 | 9.561 | 9.627 | 9.512 | 9.627 | 394,724 | +0.14(+1.46%) |
Sep 27, 2019 | 9.528 | 9.583 | 9.469 | 9.489 | 365,139 | -0.03(-0.35%) |
Sep 26, 2019 | 9.587 | 9.600 | 9.475 | 9.521 | 581,599 | -0.05(-0.48%) |
Sep 25, 2019 | 9.521 | 9.574 | 9.489 | 9.567 | 225,629 | +0.03(+0.34%) |
Sep 24, 2019 | 9.653 | 9.673 | 9.521 | 9.535 | 328,374 | -0.11(-1.16%) |
Sep 23, 2019 | 9.640 | 9.653 | 9.613 | 9.646 | 266,375 | +0.00(+0.00%) |
Sep 20, 2019 | 9.607 | 9.653 | 9.600 | 9.646 | 338,829 | +0.09(+0.90%) |
Sep 19, 2019 | 9.606 | 9.626 | 9.554 | 9.560 | 586,879 | +0.02(+0.21%) |
Sep 18, 2019 | 9.573 | 9.593 | 9.534 | 9.541 | 438,041 | -0.02(-0.20%) |
Sep 17, 2019 | 9.547 | 9.593 | 9.534 | 9.560 | 255,467 | +0.01(+0.14%) |
Sep 16, 2019 | 9.580 | 9.582 | 9.521 | 9.547 | 302,515 | -0.01(-0.14%) |
Sep 13, 2019 | 9.632 | 9.647 | 9.560 | 9.560 | 479,785 | -0.07(-0.75%) |
Sep 12, 2019 | 9.665 | 9.684 | 9.613 | 9.632 | 372,508 | -0.01(-0.14%) |
Sep 11, 2019 | 9.613 | 9.684 | 9.593 | 9.645 | 339,962 | +0.03(+0.34%) |
Sep 10, 2019 | 9.593 | 9.632 | 9.573 | 9.613 | 356,164 | -0.01(-0.14%) |
Sep 09, 2019 | 9.671 | 9.680 | 9.606 | 9.626 | 506,437 | -0.01(-0.14%) |
Sep 06, 2019 | 9.626 | 9.671 | 9.593 | 9.639 | 363,478 | +0.03(+0.27%) |
Sep 05, 2019 | 9.547 | 9.645 | 9.547 | 9.613 | 367,275 | +0.12(+1.24%) |
Sep 04, 2019 | 9.462 | 9.534 | 9.462 | 9.495 | 327,793 | +0.08(+0.83%) |
Sep 03, 2019 | 9.430 | 9.515 | 9.404 | 9.417 | 430,450 | -0.07(-0.69%) |
Aug 30, 2019 | 9.528 | 9.567 | 9.476 | 9.482 | 342,944 | -0.01(-0.07%) |
Aug 29, 2019 | 9.502 | 9.528 | 9.456 | 9.489 | 252,091 | +0.05(+0.55%) |
Aug 28, 2019 | 9.423 | 9.489 | 9.410 | 9.436 | 344,902 | +0.00(+0.00%) |
Aug 27, 2019 | 9.541 | 9.572 | 9.404 | 9.436 | 323,651 | -0.07(-0.69%) |
Aug 26, 2019 | 9.600 | 9.632 | 9.495 | 9.502 | 350,034 | -0.07(-0.68%) |
Aug 23, 2019 | 9.645 | 9.697 | 9.538 | 9.567 | 307,699 | -0.10(-1.08%) |
Aug 22, 2019 | 9.730 | 9.769 | 9.645 | 9.671 | 183,292 | -0.03(-0.26%) |
Aug 21, 2019 | 9.736 | 9.826 | 9.671 | 9.697 | 372,978 | +0.01(+0.07%) |
Aug 20, 2019 | 9.613 | 9.716 | 9.588 | 9.690 | 233,358 | +0.10(+1.08%) |
Aug 19, 2019 | 9.645 | 9.716 | 9.582 | 9.587 | 705,936 | +0.04(+0.41%) |
Aug 16, 2019 | 9.626 | 9.658 | 9.548 | 9.548 | 344,575 | -0.03(-0.27%) |
Aug 15, 2019 | 9.554 | 9.600 | 9.503 | 9.574 | 324,589 | +0.03(+0.34%) |
Aug 14, 2019 | 9.671 | 9.671 | 9.490 | 9.541 | 347,530 | -0.23(-2.32%) |
Aug 13, 2019 | 9.541 | 9.781 | 9.522 | 9.768 | 287,663 | +0.22(+2.31%) |
Aug 12, 2019 | 9.639 | 9.645 | 9.535 | 9.548 | 197,323 | -0.10(-1.07%) |
Aug 09, 2019 | 9.626 | 9.664 | 9.522 | 9.652 | 207,331 | +0.06(+0.61%) |
Aug 08, 2019 | 9.619 | 9.736 | 9.567 | 9.593 | 750,639 | +0.03(+0.34%) |
Aug 07, 2019 | 9.619 | 9.645 | 9.490 | 9.561 | 433,723 | -0.12(-1.27%) |
Aug 06, 2019 | 9.658 | 9.736 | 9.593 | 9.684 | 416,391 | +0.07(+0.74%) |
Aug 05, 2019 | 9.826 | 9.826 | 9.477 | 9.613 | 815,504 | -0.30(-3.01%) |
Aug 02, 2019 | 9.943 | 9.967 | 9.833 | 9.911 | 379,773 | -0.03(-0.33%) |
Aug 01, 2019 | 10.05 | 10.12 | 9.930 | 9.943 | 329,253 | -0.07(-0.71%) |
Jul 31, 2019 | 10.12 | 10.15 | 9.975 | 10.01 | 311,746 | -0.06(-0.58%) |
Jul 30, 2019 | 10.06 | 10.08 | 10.03 | 10.07 | 261,962 | -0.01(-0.06%) |
Jul 29, 2019 | 10.04 | 10.09 | 9.995 | 10.08 | 367,574 | +0.05(+0.45%) |
Jul 26, 2019 | 9.988 | 10.04 | 9.969 | 10.03 | 354,918 | +0.07(+0.72%) |
Jul 25, 2019 | 9.988 | 10.01 | 9.924 | 9.962 | 289,151 | -0.03(-0.32%) |
Jul 24, 2019 | 9.995 | 10.02 | 9.975 | 9.995 | 291,053 | +0.00(+0.00%) |
Jul 23, 2019 | 9.995 | 10.00 | 9.933 | 9.995 | 187,084 | +0.03(+0.33%) |
Jul 22, 2019 | 9.962 | 9.968 | 9.917 | 9.962 | 230,369 | +0.03(+0.32%) |
Jul 19, 2019 | 9.956 | 9.975 | 9.923 | 9.930 | 182,702 | -0.01(-0.06%) |
Jul 18, 2019 | 9.898 | 9.943 | 9.878 | 9.936 | 172,872 | +0.01(+0.13%) |
Jul 17, 2019 | 9.949 | 9.949 | 9.898 | 9.923 | 242,946 | -0.03(-0.26%) |
Jul 16, 2019 | 9.910 | 9.949 | 9.891 | 9.949 | 272,554 | +0.05(+0.52%) |
Jul 15, 2019 | 9.910 | 9.910 | 9.840 | 9.898 | 291,859 | +0.01(+0.07%) |
Jul 12, 2019 | 9.885 | 9.895 | 9.814 | 9.891 | 283,928 | +0.03(+0.33%) |
Jul 11, 2019 | 9.910 | 9.910 | 9.833 | 9.859 | 182,070 | -0.02(-0.20%) |
Jul 10, 2019 | 9.827 | 9.885 | 9.788 | 9.878 | 354,798 | +0.10(+1.05%) |
Jul 09, 2019 | 9.737 | 9.808 | 9.724 | 9.775 | 284,509 | +0.04(+0.40%) |
Jul 08, 2019 | 9.718 | 9.756 | 9.679 | 9.737 | 212,409 | -0.03(-0.26%) |
Jul 05, 2019 | 9.647 | 9.763 | 9.595 | 9.763 | 414,074 | +0.10(+1.00%) |
Jul 03, 2019 | 9.692 | 9.736 | 9.615 | 9.666 | 295,434 | +0.05(+0.47%) |
Jul 02, 2019 | 9.615 | 9.647 | 9.582 | 9.621 | 230,843 | +0.01(+0.13%) |
Jul 01, 2019 | 9.775 | 9.782 | 9.537 | 9.608 | 459,962 | -0.05(-0.53%) |
Jun 28, 2019 | 9.570 | 9.673 | 9.518 | 9.660 | 307,873 | +0.15(+1.56%) |
Jun 27, 2019 | 9.480 | 9.531 | 9.454 | 9.512 | 211,960 | +0.05(+0.54%) |
Jun 26, 2019 | 9.441 | 9.505 | 9.390 | 9.460 | 265,499 | +0.09(+0.96%) |
Jun 25, 2019 | 9.518 | 9.537 | 9.325 | 9.370 | 291,702 | -0.17(-1.75%) |
Jun 24, 2019 | 9.499 | 9.550 | 9.486 | 9.537 | 341,464 | +0.08(+0.88%) |
Jun 21, 2019 | 9.467 | 9.492 | 9.441 | 9.454 | 225,929 | -0.05(-0.54%) |
Jun 20, 2019 | 9.460 | 9.505 | 9.406 | 9.505 | 310,912 | +0.15(+1.66%) |
Jun 19, 2019 | 9.350 | 9.363 | 9.280 | 9.350 | 368,964 | +0.04(+0.48%) |
Jun 18, 2019 | 9.331 | 9.350 | 9.293 | 9.306 | 501,837 | +0.09(+0.97%) |
Jun 17, 2019 | 9.191 | 9.267 | 9.172 | 9.216 | 288,449 | +0.02(+0.21%) |
Jun 14, 2019 | 9.178 | 9.197 | 9.146 | 9.197 | 295,805 | +0.01(+0.14%) |
Jun 13, 2019 | 9.185 | 9.236 | 9.172 | 9.185 | 209,541 | +0.02(+0.21%) |
Jun 12, 2019 | 9.185 | 9.185 | 9.146 | 9.165 | 227,073 | +0.00(+0.00%) |
Jun 11, 2019 | 9.191 | 9.208 | 9.124 | 9.165 | 323,174 | +0.01(+0.14%) |
Jun 10, 2019 | 9.204 | 9.210 | 9.140 | 9.153 | 466,649 | +0.03(+0.28%) |
Jun 07, 2019 | 9.076 | 9.146 | 9.050 | 9.127 | 406,576 | +0.08(+0.92%) |
Jun 06, 2019 | 9.012 | 9.091 | 9.007 | 9.044 | 457,997 | +0.03(+0.28%) |
Jun 05, 2019 | 9.006 | 9.044 | 8.982 | 9.019 | 352,151 | +0.06(+0.64%) |
Jun 04, 2019 | 8.872 | 8.980 | 8.840 | 8.961 | 804,792 | +0.15(+1.67%) |
Jun 03, 2019 | 8.929 | 8.948 | 8.789 | 8.814 | 523,465 | -0.13(-1.50%) |
May 31, 2019 | 8.968 | 8.993 | 8.936 | 8.948 | 310,063 | -0.04(-0.50%) |
May 30, 2019 | 9.063 | 9.063 | 8.980 | 8.993 | 300,344 | -0.01(-0.14%) |
May 29, 2019 | 8.999 | 9.057 | 8.948 | 9.006 | 489,397 | -0.03(-0.35%) |
May 28, 2019 | 9.127 | 9.143 | 9.031 | 9.038 | 288,175 | -0.06(-0.70%) |
May 24, 2019 | 9.165 | 9.204 | 9.095 | 9.102 | 473,633 | -0.04(-0.49%) |
May 23, 2019 | 9.216 | 9.242 | 8.878 | 9.146 | 829,183 | -0.09(-0.96%) |
May 22, 2019 | 9.330 | 9.349 | 9.235 | 9.235 | 437,302 | -0.10(-1.09%) |
May 21, 2019 | 9.355 | 9.419 | 9.324 | 9.336 | 400,394 | +0.00(+0.00%) |
May 20, 2019 | 9.355 | 9.384 | 9.317 | 9.336 | 312,905 | -0.05(-0.54%) |
May 17, 2019 | 9.400 | 9.473 | 9.374 | 9.387 | 318,279 | -0.07(-0.74%) |
May 16, 2019 | 9.495 | 9.562 | 9.438 | 9.457 | 417,065 | +0.01(+0.07%) |
May 15, 2019 | 9.431 | 9.495 | 9.406 | 9.450 | 371,100 | -0.01(-0.07%) |
May 14, 2019 | 9.425 | 9.501 | 9.406 | 9.457 | 291,223 | +0.04(+0.40%) |
May 13, 2019 | 9.488 | 9.488 | 9.362 | 9.419 | 564,110 | -0.15(-1.52%) |
May 10, 2019 | 9.514 | 9.574 | 9.469 | 9.564 | 325,541 | +0.01(+0.13%) |
May 09, 2019 | 9.590 | 9.596 | 9.507 | 9.552 | 326,332 | -0.06(-0.66%) |
May 08, 2019 | 9.583 | 9.659 | 9.583 | 9.615 | 342,047 | +0.02(+0.20%) |
May 07, 2019 | 9.634 | 9.684 | 9.552 | 9.596 | 292,834 | -0.09(-0.92%) |
May 06, 2019 | 9.602 | 9.710 | 9.571 | 9.685 | 349,890 | -0.04(-0.39%) |
May 03, 2019 | 9.754 | 9.786 | 9.723 | 9.723 | 305,491 | +0.00(+0.00%) |
May 02, 2019 | 9.761 | 9.786 | 9.691 | 9.723 | 238,897 | -0.04(-0.39%) |