Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.612 | 7.741 | 7.543 | 7.634 | 435,455 | -0.02(-0.30%) |
Jun 29, 2020 | 7.786 | 7.817 | 7.551 | 7.657 | 465,596 | -0.03(-0.39%) |
Jun 26, 2020 | 7.422 | 7.695 | 7.240 | 7.688 | 1,889,067 | +0.20(+2.74%) |
Jun 25, 2020 | 7.217 | 7.498 | 7.209 | 7.483 | 516,363 | +0.21(+2.92%) |
Jun 24, 2020 | 7.361 | 7.422 | 7.005 | 7.270 | 763,650 | -0.24(-3.23%) |
Jun 23, 2020 | 7.665 | 7.718 | 7.338 | 7.513 | 505,777 | -0.11(-1.49%) |
Jun 22, 2020 | 7.498 | 7.680 | 7.384 | 7.627 | 459,367 | +0.07(+0.90%) |
Jun 19, 2020 | 7.938 | 8.014 | 7.490 | 7.559 | 2,649,912 | -0.36(-4.60%) |
Jun 18, 2020 | 7.718 | 7.991 | 7.650 | 7.923 | 574,631 | +0.09(+1.16%) |
Jun 17, 2020 | 8.090 | 8.124 | 7.786 | 7.832 | 416,975 | -0.27(-3.28%) |
Jun 16, 2020 | 8.166 | 8.242 | 7.923 | 8.097 | 542,509 | +0.29(+3.69%) |
Jun 15, 2020 | 7.301 | 7.839 | 7.285 | 7.809 | 999,576 | +0.21(+2.80%) |
Jun 12, 2020 | 7.672 | 7.703 | 7.352 | 7.597 | 594,550 | +0.27(+3.73%) |
Jun 11, 2020 | 7.498 | 7.619 | 7.225 | 7.323 | 638,966 | -0.53(-6.76%) |
Jun 10, 2020 | 8.158 | 8.158 | 7.748 | 7.855 | 548,378 | -0.17(-2.08%) |
Jun 09, 2020 | 8.204 | 8.264 | 7.923 | 8.021 | 324,480 | -0.42(-4.95%) |
Jun 08, 2020 | 8.097 | 8.462 | 8.014 | 8.439 | 500,646 | +0.49(+6.11%) |
Jun 05, 2020 | 8.044 | 8.272 | 7.930 | 7.953 | 707,346 | +0.16(+2.04%) |
Jun 04, 2020 | 7.703 | 7.817 | 7.498 | 7.794 | 429,902 | +0.09(+1.18%) |
Jun 03, 2020 | 7.505 | 7.817 | 7.468 | 7.703 | 741,578 | +0.33(+4.42%) |
Jun 02, 2020 | 7.225 | 7.513 | 7.156 | 7.376 | 587,881 | +0.22(+3.08%) |
Jun 01, 2020 | 7.043 | 7.354 | 6.990 | 7.156 | 529,749 | +0.11(+1.62%) |
May 29, 2020 | 7.149 | 7.255 | 7.012 | 7.043 | 607,595 | -0.19(-2.62%) |
May 28, 2020 | 7.361 | 7.460 | 7.187 | 7.232 | 573,149 | -0.06(-0.83%) |
May 27, 2020 | 7.285 | 7.316 | 7.111 | 7.293 | 492,794 | +0.21(+3.00%) |
May 26, 2020 | 6.982 | 7.179 | 6.838 | 7.080 | 771,623 | +0.33(+4.83%) |
May 22, 2020 | 6.997 | 6.997 | 6.640 | 6.754 | 462,779 | -0.21(-3.05%) |
May 21, 2020 | 6.762 | 7.088 | 6.731 | 6.967 | 401,140 | +0.22(+3.26%) |
May 20, 2020 | 6.693 | 6.845 | 6.663 | 6.747 | 292,968 | +0.08(+1.14%) |
May 19, 2020 | 6.891 | 6.974 | 6.648 | 6.671 | 396,033 | -0.27(-3.93%) |
May 18, 2020 | 6.435 | 7.012 | 6.428 | 6.944 | 538,438 | +0.68(+10.77%) |
May 15, 2020 | 6.291 | 6.325 | 6.139 | 6.268 | 668,605 | -0.05(-0.72%) |
May 14, 2020 | 6.314 | 6.341 | 6.041 | 6.314 | 505,996 | -0.17(-2.58%) |
May 13, 2020 | 7.134 | 7.164 | 6.454 | 6.481 | 494,624 | -0.74(-10.29%) |
May 12, 2020 | 7.733 | 7.763 | 7.209 | 7.225 | 754,675 | -0.45(-5.84%) |
May 11, 2020 | 7.771 | 7.847 | 7.604 | 7.672 | 765,740 | -0.27(-3.44%) |
May 08, 2020 | 7.779 | 8.014 | 7.597 | 7.946 | 607,595 | +0.37(+4.91%) |
May 07, 2020 | 7.126 | 7.741 | 7.126 | 7.574 | 979,326 | +0.48(+6.74%) |
May 06, 2020 | 7.096 | 7.316 | 7.012 | 7.096 | 657,072 | -0.05(-0.64%) |
May 05, 2020 | 7.475 | 7.634 | 7.141 | 7.141 | 786,229 | -0.19(-2.59%) |
May 04, 2020 | 7.247 | 7.423 | 7.217 | 7.331 | 770,839 | -0.10(-1.33%) |
May 01, 2020 | 7.490 | 7.536 | 7.293 | 7.430 | 823,436 | -0.24(-3.07%) |
Apr 30, 2020 | 7.536 | 7.726 | 7.422 | 7.665 | 986,563 | +0.02(+0.20%) |
Apr 29, 2020 | 7.285 | 7.771 | 7.164 | 7.650 | 1,179,889 | +0.55(+7.69%) |
Apr 28, 2020 | 7.005 | 7.338 | 6.944 | 7.103 | 1,262,183 | +0.27(+4.00%) |
Apr 27, 2020 | 6.526 | 6.944 | 6.526 | 6.830 | 994,889 | +0.36(+5.51%) |
Apr 24, 2020 | 6.481 | 6.610 | 6.428 | 6.473 | 1,095,411 | +0.06(+0.95%) |
Apr 23, 2020 | 6.382 | 6.673 | 6.300 | 6.413 | 767,400 | +0.02(+0.24%) |
Apr 22, 2020 | 6.587 | 6.587 | 6.367 | 6.397 | 774,545 | -0.02(-0.35%) |
Apr 21, 2020 | 6.185 | 6.504 | 6.155 | 6.420 | 1,019,907 | +0.08(+1.32%) |
Apr 20, 2020 | 6.261 | 6.458 | 6.215 | 6.337 | 1,004,846 | -0.05(-0.71%) |
Apr 17, 2020 | 6.291 | 6.538 | 6.238 | 6.382 | 803,011 | +0.22(+3.57%) |
Apr 16, 2020 | 6.261 | 6.329 | 6.132 | 6.162 | 977,139 | -0.09(-1.46%) |
Apr 15, 2020 | 6.132 | 6.306 | 5.889 | 6.253 | 1,144,941 | -0.13(-2.02%) |
Apr 14, 2020 | 6.367 | 6.557 | 6.215 | 6.382 | 1,013,213 | +0.19(+3.06%) |
Apr 13, 2020 | 6.185 | 6.284 | 5.919 | 6.193 | 1,165,035 | -0.07(-1.09%) |
Apr 09, 2020 | 5.684 | 6.360 | 5.650 | 6.261 | 2,743,864 | +0.71(+12.86%) |
Apr 08, 2020 | 5.585 | 5.660 | 5.487 | 5.548 | 3,857,916 | +0.08(+1.39%) |
Apr 07, 2020 | 5.561 | 5.762 | 5.412 | 5.472 | 2,498,872 | +0.02(+0.41%) |
Apr 06, 2020 | 5.420 | 5.604 | 5.316 | 5.449 | 2,145,741 | +0.19(+3.68%) |
Apr 03, 2020 | 5.122 | 5.457 | 5.085 | 5.256 | 1,029,153 | -0.05(-0.98%) |
Apr 02, 2020 | 5.070 | 5.368 | 5.048 | 5.308 | 1,043,600 | +0.14(+2.73%) |
Apr 01, 2020 | 5.159 | 5.286 | 4.914 | 5.167 | 1,291,045 | -0.21(-3.87%) |
Mar 31, 2020 | 5.427 | 5.531 | 5.204 | 5.375 | 1,355,580 | -0.08(-1.50%) |
Mar 30, 2020 | 5.159 | 5.509 | 4.832 | 5.457 | 1,406,476 | +0.24(+4.56%) |
Mar 27, 2020 | 5.241 | 5.607 | 5.219 | 5.219 | 1,708,844 | -0.14(-2.64%) |
Mar 26, 2020 | 5.092 | 5.576 | 5.070 | 5.360 | 2,072,986 | -0.02(-0.41%) |
Mar 25, 2020 | 5.397 | 5.520 | 5.115 | 5.382 | 1,353,815 | +0.02(+0.42%) |
Mar 24, 2020 | 5.501 | 5.799 | 5.271 | 5.360 | 1,595,610 | +0.04(+0.70%) |
Mar 23, 2020 | 5.368 | 5.680 | 5.055 | 5.323 | 1,126,622 | -0.19(-3.37%) |
Mar 20, 2020 | 5.680 | 6.163 | 5.405 | 5.509 | 1,150,752 | -0.14(-2.50%) |
Mar 19, 2020 | 5.457 | 6.587 | 5.434 | 5.650 | 1,040,709 | +0.12(+2.15%) |
Mar 18, 2020 | 5.940 | 6.066 | 5.241 | 5.531 | 1,276,018 | -0.77(-12.16%) |
Mar 17, 2020 | 5.680 | 6.297 | 5.643 | 6.297 | 1,049,513 | +0.64(+11.30%) |
Mar 16, 2020 | 5.814 | 5.918 | 5.516 | 5.657 | 803,611 | -0.82(-12.63%) |
Mar 13, 2020 | 6.564 | 6.683 | 6.170 | 6.475 | 884,149 | +0.42(+6.87%) |
Mar 12, 2020 | 6.505 | 6.944 | 6.037 | 6.059 | 905,333 | -1.11(-15.46%) |
Mar 11, 2020 | 7.434 | 7.650 | 7.122 | 7.167 | 1,117,588 | -0.45(-5.86%) |
Mar 10, 2020 | 7.315 | 7.642 | 7.211 | 7.613 | 806,218 | +0.58(+8.25%) |
Mar 09, 2020 | 7.917 | 7.917 | 6.981 | 7.033 | 511,873 | -1.32(-15.76%) |
Mar 06, 2020 | 8.178 | 8.460 | 8.103 | 8.349 | 476,577 | -0.08(-0.97%) |
Mar 05, 2020 | 8.728 | 8.795 | 8.326 | 8.430 | 315,412 | -0.45(-5.03%) |
Mar 04, 2020 | 8.810 | 9.003 | 8.772 | 8.877 | 492,756 | +0.16(+1.88%) |
Mar 03, 2020 | 8.780 | 9.181 | 8.646 | 8.713 | 621,129 | -0.09(-1.01%) |
Mar 02, 2020 | 8.624 | 8.817 | 8.378 | 8.802 | 679,241 | +0.18(+2.07%) |
Feb 28, 2020 | 8.787 | 8.787 | 8.312 | 8.624 | 1,186,264 | -0.36(-3.97%) |
Feb 27, 2020 | 9.464 | 9.538 | 8.981 | 8.981 | 744,153 | -0.61(-6.36%) |
Feb 26, 2020 | 9.947 | 10.13 | 9.494 | 9.590 | 608,981 | -0.22(-2.27%) |
Feb 25, 2020 | 10.21 | 10.24 | 9.776 | 9.813 | 426,332 | -0.39(-3.79%) |
Feb 24, 2020 | 10.27 | 10.30 | 10.12 | 10.20 | 425,393 | -0.16(-1.58%) |
Feb 21, 2020 | 10.36 | 10.41 | 10.29 | 10.36 | 254,631 | +0.00(+0.00%) |
Feb 20, 2020 | 10.33 | 10.37 | 10.27 | 10.36 | 361,937 | +0.00(+0.00%) |
Feb 19, 2020 | 10.52 | 10.52 | 10.32 | 10.36 | 263,587 | -0.14(-1.34%) |
Feb 18, 2020 | 10.37 | 10.53 | 10.30 | 10.50 | 210,039 | +0.09(+0.86%) |
Feb 14, 2020 | 10.39 | 10.46 | 10.36 | 10.42 | 237,952 | +0.04(+0.43%) |
Feb 13, 2020 | 10.36 | 10.42 | 10.31 | 10.37 | 203,476 | +0.00(+0.00%) |
Feb 12, 2020 | 10.40 | 10.42 | 10.31 | 10.37 | 216,677 | -0.01(-0.14%) |
Feb 11, 2020 | 10.30 | 10.42 | 10.30 | 10.39 | 209,439 | +0.12(+1.16%) |
Feb 10, 2020 | 10.14 | 10.30 | 10.09 | 10.27 | 294,583 | +0.11(+1.10%) |
Feb 07, 2020 | 10.29 | 10.29 | 10.16 | 10.16 | 191,411 | -0.14(-1.37%) |
Feb 06, 2020 | 10.24 | 10.33 | 10.24 | 10.30 | 303,629 | +0.10(+1.02%) |
Feb 05, 2020 | 10.13 | 10.22 | 10.08 | 10.19 | 209,424 | +0.07(+0.66%) |
Feb 04, 2020 | 10.21 | 10.25 | 10.13 | 10.13 | 358,100 | +0.00(+0.00%) |
Feb 03, 2020 | 10.05 | 10.18 | 10.04 | 10.13 | 318,654 | +0.07(+0.74%) |
Jan 31, 2020 | 10.13 | 10.15 | 9.984 | 10.05 | 405,016 | -0.10(-1.03%) |
Jan 30, 2020 | 10.08 | 10.20 | 10.06 | 10.16 | 238,807 | +0.01(+0.07%) |
Jan 29, 2020 | 10.23 | 10.24 | 10.13 | 10.15 | 357,391 | -0.08(-0.80%) |
Jan 28, 2020 | 10.26 | 10.29 | 10.18 | 10.23 | 246,390 | +0.03(+0.29%) |
Jan 27, 2020 | 10.09 | 10.25 | 10.08 | 10.20 | 610,664 | +0.03(+0.29%) |
Jan 24, 2020 | 10.36 | 10.36 | 10.16 | 10.17 | 289,201 | -0.12(-1.16%) |
Jan 23, 2020 | 10.23 | 10.37 | 10.19 | 10.29 | 324,829 | +0.07(+0.65%) |
Jan 22, 2020 | 10.50 | 10.53 | 10.21 | 10.22 | 796,575 | -0.21(-2.00%) |
Jan 21, 2020 | 10.34 | 10.49 | 10.34 | 10.43 | 431,025 | +0.09(+0.86%) |
Jan 17, 2020 | 10.28 | 10.36 | 10.19 | 10.34 | 352,287 | +0.11(+1.09%) |
Jan 16, 2020 | 10.18 | 10.27 | 10.15 | 10.23 | 290,928 | +0.10(+0.95%) |
Jan 15, 2020 | 10.04 | 10.21 | 10.03 | 10.13 | 472,183 | +0.16(+1.64%) |
Jan 14, 2020 | 10.03 | 10.06 | 9.954 | 9.969 | 768,328 | -0.07(-0.67%) |
Jan 13, 2020 | 9.850 | 10.04 | 9.850 | 10.04 | 348,129 | +0.17(+1.73%) |
Jan 10, 2020 | 9.850 | 9.880 | 9.776 | 9.865 | 542,757 | +0.02(+0.23%) |
Jan 09, 2020 | 10.03 | 10.07 | 9.836 | 9.843 | 440,924 | -0.17(-1.67%) |
Jan 08, 2020 | 9.864 | 10.05 | 9.813 | 10.01 | 742,041 | +0.15(+1.56%) |
Jan 07, 2020 | 10.01 | 10.01 | 9.813 | 9.857 | 571,888 | +0.09(+0.90%) |
Jan 06, 2020 | 9.776 | 9.885 | 9.762 | 9.769 | 502,509 | -0.02(-0.22%) |
Jan 03, 2020 | 9.608 | 9.853 | 9.608 | 9.791 | 418,791 | +0.10(+1.06%) |
Jan 02, 2020 | 9.835 | 9.886 | 9.601 | 9.689 | 560,593 | -0.19(-1.92%) |
Dec 31, 2019 | 9.725 | 9.879 | 9.725 | 9.879 | 662,812 | +0.15(+1.50%) |
Dec 30, 2019 | 9.733 | 9.733 | 9.638 | 9.733 | 860,729 | +0.01(+0.08%) |
Dec 27, 2019 | 9.681 | 9.747 | 9.623 | 9.725 | 458,343 | +0.07(+0.68%) |
Dec 26, 2019 | 9.660 | 9.681 | 9.616 | 9.660 | 181,632 | +0.01(+0.15%) |
Dec 24, 2019 | 9.660 | 9.703 | 9.638 | 9.645 | 122,763 | -0.02(-0.23%) |
Dec 23, 2019 | 9.681 | 9.725 | 9.565 | 9.667 | 500,915 | +0.04(+0.46%) |
Dec 20, 2019 | 9.448 | 9.674 | 9.426 | 9.623 | 3,271,498 | +0.20(+2.09%) |
Dec 19, 2019 | 9.440 | 9.470 | 9.353 | 9.426 | 463,014 | +0.01(+0.16%) |
Dec 18, 2019 | 9.228 | 9.462 | 9.228 | 9.411 | 522,198 | +0.19(+2.06%) |
Dec 17, 2019 | 9.228 | 9.258 | 9.163 | 9.221 | 285,378 | +0.03(+0.32%) |
Dec 16, 2019 | 9.141 | 9.221 | 9.141 | 9.192 | 429,044 | +0.05(+0.56%) |
Dec 13, 2019 | 9.280 | 9.338 | 9.068 | 9.141 | 529,100 | -0.16(-1.73%) |
Dec 12, 2019 | 9.470 | 9.506 | 9.280 | 9.301 | 495,581 | -0.19(-2.00%) |
Dec 11, 2019 | 9.652 | 9.670 | 9.406 | 9.491 | 412,291 | -0.18(-1.81%) |
Dec 10, 2019 | 9.645 | 9.733 | 9.623 | 9.667 | 336,589 | +0.01(+0.15%) |
Dec 09, 2019 | 9.681 | 9.718 | 9.630 | 9.652 | 431,304 | -0.03(-0.30%) |
Dec 06, 2019 | 9.689 | 9.776 | 9.674 | 9.681 | 541,143 | +0.02(+0.23%) |
Dec 05, 2019 | 9.689 | 9.765 | 9.619 | 9.660 | 779,503 | -0.03(-0.30%) |
Dec 04, 2019 | 9.696 | 9.755 | 9.667 | 9.689 | 442,437 | +0.00(+0.00%) |
Dec 03, 2019 | 9.703 | 9.744 | 9.623 | 9.689 | 428,328 | -0.05(-0.53%) |
Dec 02, 2019 | 9.813 | 9.833 | 9.601 | 9.740 | 520,034 | -0.07(-0.74%) |
Nov 29, 2019 | 9.791 | 9.915 | 9.776 | 9.813 | 234,167 | +0.00(+0.00%) |
Nov 27, 2019 | 9.652 | 9.835 | 9.638 | 9.813 | 655,558 | +0.17(+1.74%) |
Nov 26, 2019 | 9.455 | 9.696 | 9.455 | 9.645 | 3,405,478 | +0.18(+1.93%) |
Nov 25, 2019 | 9.433 | 9.568 | 9.411 | 9.462 | 391,588 | +0.04(+0.39%) |
Nov 22, 2019 | 9.572 | 9.608 | 9.353 | 9.426 | 442,741 | -0.16(-1.68%) |
Nov 21, 2019 | 9.776 | 9.776 | 9.586 | 9.586 | 372,163 | -0.20(-2.02%) |
Nov 20, 2019 | 9.784 | 9.893 | 9.762 | 9.784 | 572,959 | -0.01(-0.15%) |
Nov 19, 2019 | 9.776 | 9.864 | 9.681 | 9.798 | 389,887 | +0.07(+0.75%) |
Nov 18, 2019 | 9.784 | 9.864 | 9.714 | 9.725 | 430,710 | -0.10(-1.04%) |
Nov 15, 2019 | 9.711 | 9.842 | 9.674 | 9.828 | 404,420 | +0.14(+1.43%) |
Nov 14, 2019 | 9.579 | 9.711 | 9.579 | 9.689 | 346,964 | +0.08(+0.84%) |
Nov 13, 2019 | 9.652 | 9.696 | 9.594 | 9.608 | 329,143 | -0.09(-0.90%) |
Nov 12, 2019 | 9.733 | 9.798 | 9.689 | 9.696 | 550,755 | -0.03(-0.30%) |
Nov 11, 2019 | 9.667 | 9.762 | 9.652 | 9.725 | 267,625 | +0.01(+0.08%) |
Nov 08, 2019 | 9.893 | 9.930 | 9.700 | 9.718 | 578,917 | -0.20(-2.06%) |
Nov 07, 2019 | 9.798 | 9.937 | 9.773 | 9.923 | 462,747 | +0.13(+1.34%) |
Nov 06, 2019 | 9.740 | 9.828 | 9.740 | 9.791 | 430,031 | +0.04(+0.37%) |
Nov 05, 2019 | 9.776 | 9.791 | 9.660 | 9.755 | 598,319 | -0.07(-0.67%) |
Nov 04, 2019 | 9.864 | 9.930 | 9.791 | 9.820 | 441,497 | -0.04(-0.37%) |
Nov 01, 2019 | 9.908 | 9.937 | 9.623 | 9.857 | 868,786 | -0.04(-0.37%) |
Oct 31, 2019 | 9.871 | 9.908 | 9.756 | 9.893 | 626,265 | +0.02(+0.22%) |
Oct 30, 2019 | 9.813 | 9.893 | 9.806 | 9.871 | 533,549 | +0.04(+0.45%) |
Oct 29, 2019 | 9.784 | 9.901 | 9.756 | 9.828 | 461,926 | +0.03(+0.30%) |
Oct 28, 2019 | 9.740 | 9.835 | 9.714 | 9.798 | 494,652 | +0.01(+0.07%) |
Oct 25, 2019 | 9.842 | 9.849 | 9.725 | 9.791 | 482,431 | -0.05(-0.52%) |
Oct 24, 2019 | 9.988 | 10.00 | 9.835 | 9.842 | 309,924 | -0.12(-1.25%) |
Oct 23, 2019 | 9.996 | 10.06 | 9.915 | 9.966 | 390,495 | -0.03(-0.29%) |
Oct 22, 2019 | 9.981 | 10.00 | 9.937 | 9.996 | 434,913 | +0.01(+0.15%) |
Oct 21, 2019 | 9.886 | 9.988 | 9.849 | 9.981 | 506,163 | +0.11(+1.11%) |
Oct 18, 2019 | 9.828 | 9.908 | 9.813 | 9.871 | 728,915 | +0.02(+0.22%) |
Oct 17, 2019 | 9.696 | 9.857 | 9.696 | 9.849 | 594,912 | +0.16(+1.66%) |
Oct 16, 2019 | 9.703 | 9.753 | 9.641 | 9.689 | 1,506,412 | -0.01(-0.15%) |
Oct 15, 2019 | 9.667 | 9.879 | 9.667 | 9.703 | 1,738,726 | +0.06(+0.61%) |
Oct 14, 2019 | 9.674 | 9.674 | 9.506 | 9.645 | 796,163 | -0.03(-0.30%) |
Oct 11, 2019 | 9.747 | 9.798 | 9.667 | 9.674 | 2,012,524 | -0.02(-0.23%) |
Oct 10, 2019 | 9.820 | 9.857 | 9.696 | 9.696 | 1,205,996 | -0.08(-0.86%) |
Oct 09, 2019 | 9.838 | 9.881 | 9.672 | 9.780 | 1,425,788 | -0.06(-0.58%) |
Oct 08, 2019 | 10.06 | 10.07 | 9.830 | 9.838 | 1,285,551 | -0.23(-2.28%) |
Oct 07, 2019 | 10.12 | 10.15 | 10.05 | 10.07 | 1,276,219 | -0.05(-0.50%) |
Oct 04, 2019 | 10.12 | 10.21 | 10.06 | 10.12 | 1,194,734 | +0.04(+0.36%) |
Oct 03, 2019 | 10.06 | 10.23 | 10.02 | 10.08 | 6,577,362 | -0.24(-2.36%) |
Oct 02, 2019 | 10.23 | 10.33 | 10.14 | 10.33 | 714,753 | +0.09(+0.84%) |
Oct 01, 2019 | 10.33 | 10.36 | 10.20 | 10.24 | 478,820 | -0.09(-0.90%) |
Sep 30, 2019 | 10.34 | 10.40 | 10.28 | 10.33 | 436,573 | +0.01(+0.14%) |
Sep 27, 2019 | 10.38 | 10.41 | 10.28 | 10.32 | 471,961 | -0.04(-0.42%) |
Sep 26, 2019 | 10.20 | 10.40 | 10.20 | 10.36 | 473,127 | +0.15(+1.48%) |
Sep 25, 2019 | 10.18 | 10.24 | 10.12 | 10.21 | 345,718 | +0.05(+0.49%) |
Sep 24, 2019 | 10.24 | 10.26 | 10.11 | 10.16 | 479,916 | -0.06(-0.56%) |
Sep 23, 2019 | 10.17 | 10.26 | 10.14 | 10.22 | 423,933 | +0.04(+0.42%) |
Sep 20, 2019 | 10.15 | 10.23 | 10.12 | 10.18 | 1,449,167 | +0.05(+0.50%) |
Sep 19, 2019 | 10.14 | 10.18 | 10.09 | 10.12 | 520,753 | +0.00(+0.00%) |
Sep 18, 2019 | 10.15 | 10.18 | 10.04 | 10.12 | 345,559 | +0.01(+0.14%) |
Sep 17, 2019 | 9.981 | 10.14 | 9.931 | 10.11 | 991,145 | +0.13(+1.30%) |
Sep 16, 2019 | 9.895 | 10.03 | 9.823 | 9.981 | 1,129,677 | +0.09(+0.94%) |
Sep 13, 2019 | 9.967 | 10.03 | 9.830 | 9.888 | 842,261 | -0.09(-0.86%) |
Sep 12, 2019 | 10.00 | 10.05 | 9.909 | 9.974 | 1,109,592 | +0.03(+0.29%) |
Sep 11, 2019 | 9.759 | 9.960 | 9.708 | 9.945 | 1,337,494 | +0.19(+1.91%) |
Sep 10, 2019 | 9.680 | 9.852 | 9.644 | 9.759 | 1,595,962 | +0.08(+0.82%) |
Sep 09, 2019 | 9.651 | 9.708 | 9.557 | 9.680 | 889,688 | +0.04(+0.37%) |
Sep 06, 2019 | 9.701 | 9.708 | 9.629 | 9.644 | 726,812 | -0.05(-0.52%) |
Sep 05, 2019 | 9.744 | 9.751 | 9.636 | 9.694 | 474,846 | -0.04(-0.37%) |
Sep 04, 2019 | 9.694 | 9.794 | 9.687 | 9.730 | 1,027,288 | +0.03(+0.30%) |
Sep 03, 2019 | 9.723 | 9.766 | 9.665 | 9.701 | 689,106 | -0.02(-0.22%) |
Aug 30, 2019 | 9.636 | 9.759 | 9.623 | 9.723 | 614,844 | +0.13(+1.35%) |
Aug 29, 2019 | 9.557 | 9.644 | 9.539 | 9.593 | 1,021,231 | +0.07(+0.75%) |
Aug 28, 2019 | 9.572 | 9.636 | 9.493 | 9.522 | 995,032 | -0.06(-0.67%) |
Aug 27, 2019 | 9.644 | 9.687 | 9.572 | 9.586 | 771,014 | -0.04(-0.37%) |
Aug 26, 2019 | 9.586 | 9.665 | 9.557 | 9.622 | 712,104 | +0.07(+0.75%) |
Aug 23, 2019 | 9.708 | 9.794 | 9.536 | 9.550 | 738,928 | -0.17(-1.77%) |
Aug 22, 2019 | 9.687 | 9.800 | 9.662 | 9.723 | 664,224 | +0.06(+0.59%) |
Aug 21, 2019 | 9.622 | 9.687 | 9.579 | 9.665 | 1,648,458 | +0.04(+0.37%) |
Aug 20, 2019 | 9.759 | 9.787 | 9.586 | 9.629 | 595,360 | -0.07(-0.74%) |
Aug 19, 2019 | 9.407 | 9.715 | 9.385 | 9.701 | 3,686,337 | +0.29(+3.13%) |
Aug 16, 2019 | 9.342 | 9.500 | 9.342 | 9.407 | 1,221,751 | +0.03(+0.31%) |
Aug 15, 2019 | 9.335 | 9.435 | 9.277 | 9.378 | 564,612 | +0.06(+0.69%) |
Aug 14, 2019 | 9.335 | 9.364 | 9.277 | 9.313 | 737,542 | -0.08(-0.84%) |
Aug 13, 2019 | 9.349 | 9.450 | 9.292 | 9.392 | 739,008 | +0.04(+0.38%) |
Aug 12, 2019 | 9.242 | 9.443 | 9.227 | 9.356 | 1,034,553 | +0.08(+0.85%) |
Aug 09, 2019 | 9.242 | 9.328 | 9.201 | 9.277 | 1,063,549 | +0.04(+0.47%) |
Aug 08, 2019 | 9.127 | 9.270 | 9.091 | 9.234 | 953,455 | +0.11(+1.26%) |
Aug 07, 2019 | 9.026 | 9.155 | 8.983 | 9.119 | 1,599,827 | +0.05(+0.55%) |
Aug 06, 2019 | 9.005 | 9.112 | 8.983 | 9.069 | 564,415 | +0.06(+0.64%) |
Aug 05, 2019 | 9.091 | 9.126 | 8.868 | 9.012 | 540,253 | -0.07(-0.79%) |
Aug 02, 2019 | 9.127 | 9.177 | 9.026 | 9.084 | 558,304 | -0.01(-0.16%) |
Aug 01, 2019 | 9.055 | 9.263 | 8.926 | 9.098 | 691,733 | +0.21(+2.34%) |
Jul 31, 2019 | 8.904 | 9.030 | 8.868 | 8.890 | 312,008 | -0.03(-0.32%) |
Jul 30, 2019 | 8.847 | 8.918 | 8.839 | 8.918 | 295,764 | +0.09(+0.98%) |
Jul 29, 2019 | 8.818 | 8.897 | 8.782 | 8.832 | 275,826 | +0.01(+0.16%) |
Jul 26, 2019 | 8.732 | 8.854 | 8.696 | 8.818 | 283,817 | +0.09(+0.99%) |
Jul 25, 2019 | 8.832 | 8.857 | 8.732 | 8.732 | 188,454 | -0.09(-0.98%) |
Jul 24, 2019 | 8.696 | 8.832 | 8.674 | 8.818 | 261,288 | +0.10(+1.15%) |
Jul 23, 2019 | 8.624 | 8.739 | 8.588 | 8.717 | 234,816 | +0.11(+1.25%) |
Jul 22, 2019 | 8.624 | 8.681 | 8.595 | 8.610 | 143,858 | -0.01(-0.08%) |
Jul 19, 2019 | 8.703 | 8.739 | 8.617 | 8.617 | 177,281 | -0.11(-1.23%) |
Jul 18, 2019 | 8.739 | 8.775 | 8.601 | 8.725 | 179,257 | -0.03(-0.33%) |
Jul 17, 2019 | 8.689 | 8.760 | 8.638 | 8.753 | 164,831 | +0.06(+0.66%) |
Jul 16, 2019 | 8.646 | 8.750 | 8.646 | 8.696 | 182,624 | +0.03(+0.33%) |
Jul 15, 2019 | 8.660 | 8.674 | 8.595 | 8.667 | 151,737 | +0.03(+0.33%) |
Jul 12, 2019 | 8.624 | 8.696 | 8.595 | 8.638 | 228,947 | +0.01(+0.17%) |
Jul 11, 2019 | 8.725 | 8.746 | 8.588 | 8.624 | 287,718 | -0.10(-1.15%) |
Jul 10, 2019 | 8.775 | 8.832 | 8.681 | 8.725 | 498,158 | -0.05(-0.53%) |
Jul 09, 2019 | 8.729 | 8.785 | 8.658 | 8.771 | 369,141 | +0.05(+0.57%) |
Jul 08, 2019 | 8.757 | 8.778 | 8.701 | 8.722 | 208,350 | -0.03(-0.32%) |
Jul 05, 2019 | 8.722 | 8.764 | 8.609 | 8.750 | 300,633 | +0.03(+0.32%) |
Jul 03, 2019 | 8.750 | 8.750 | 8.687 | 8.722 | 182,537 | +0.00(+0.00%) |
Jul 02, 2019 | 8.630 | 8.750 | 8.595 | 8.722 | 251,823 | +0.11(+1.23%) |