Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.119 | 9.329 | 9.062 | 9.109 | 1,278,017 | -0.02(-0.21%) |
Mar 30, 2020 | 9.062 | 9.138 | 8.928 | 9.128 | 1,847,751 | +0.08(+0.84%) |
Mar 27, 2020 | 9.195 | 9.305 | 8.976 | 9.052 | 589,085 | -0.58(-6.04%) |
Mar 26, 2020 | 9.424 | 9.777 | 9.424 | 9.634 | 922,238 | +0.34(+3.70%) |
Mar 25, 2020 | 9.004 | 9.539 | 8.766 | 9.291 | 780,829 | +0.44(+4.96%) |
Mar 24, 2020 | 8.508 | 8.880 | 8.461 | 8.852 | 1,217,135 | +0.91(+11.40%) |
Mar 23, 2020 | 8.213 | 8.241 | 7.717 | 7.946 | 971,012 | -0.34(-4.14%) |
Mar 20, 2020 | 8.394 | 8.766 | 8.194 | 8.289 | 817,842 | -0.01(-0.11%) |
Mar 19, 2020 | 7.926 | 8.403 | 7.707 | 8.299 | 827,098 | +0.19(+2.35%) |
Mar 18, 2020 | 8.356 | 8.594 | 7.851 | 8.108 | 759,401 | -0.93(-10.24%) |
Mar 17, 2020 | 8.642 | 9.033 | 8.384 | 9.033 | 1,207,396 | +0.54(+6.40%) |
Mar 16, 2020 | 8.699 | 8.966 | 8.375 | 8.489 | 862,814 | -1.01(-10.64%) |
Mar 13, 2020 | 9.729 | 9.951 | 9.024 | 9.500 | 667,085 | +0.48(+5.29%) |
Mar 12, 2020 | 9.539 | 9.558 | 8.976 | 9.023 | 1,509,736 | -1.33(-12.81%) |
Mar 11, 2020 | 10.77 | 10.80 | 10.12 | 10.35 | 1,668,192 | -0.68(-6.14%) |
Mar 10, 2020 | 11.18 | 11.23 | 10.69 | 11.03 | 1,897,519 | +0.25(+2.30%) |
Mar 09, 2020 | 11.15 | 11.26 | 10.67 | 10.78 | 2,120,270 | -1.37(-11.30%) |
Mar 06, 2020 | 12.18 | 12.28 | 11.93 | 12.15 | 839,229 | -0.38(-3.04%) |
Mar 05, 2020 | 12.41 | 12.66 | 12.33 | 12.53 | 1,542,293 | -0.13(-1.05%) |
Mar 04, 2020 | 12.49 | 12.67 | 12.33 | 12.67 | 1,088,478 | +0.47(+3.83%) |
Mar 03, 2020 | 12.31 | 12.53 | 12.10 | 12.20 | 1,933,649 | +0.10(+0.79%) |
Mar 02, 2020 | 11.99 | 12.13 | 11.75 | 12.10 | 1,575,895 | +0.12(+1.04%) |
Feb 28, 2020 | 11.54 | 11.98 | 11.45 | 11.98 | 1,810,555 | +0.00(+0.00%) |
Feb 27, 2020 | 12.09 | 12.29 | 11.83 | 11.98 | 1,660,819 | -0.48(-3.83%) |
Feb 26, 2020 | 12.58 | 12.77 | 12.43 | 12.46 | 2,705,837 | -0.17(-1.36%) |
Feb 25, 2020 | 13.11 | 13.11 | 12.56 | 12.63 | 1,609,152 | -0.35(-2.72%) |
Feb 24, 2020 | 12.88 | 13.07 | 12.73 | 12.98 | 1,625,386 | -0.48(-3.54%) |
Feb 21, 2020 | 13.45 | 13.49 | 13.33 | 13.46 | 1,391,727 | -0.12(-0.91%) |
Feb 20, 2020 | 13.54 | 13.61 | 13.27 | 13.58 | 1,848,033 | +0.10(+0.71%) |
Feb 19, 2020 | 13.08 | 13.49 | 13.06 | 13.49 | 3,936,298 | +0.72(+5.60%) |
Feb 18, 2020 | 12.70 | 12.80 | 12.69 | 12.77 | 1,481,537 | +0.05(+0.37%) |
Feb 14, 2020 | 12.74 | 12.75 | 12.69 | 12.72 | 864,705 | -0.01(-0.07%) |
Feb 13, 2020 | 12.64 | 12.73 | 12.55 | 12.73 | 742,554 | -0.07(-0.52%) |
Feb 12, 2020 | 12.65 | 12.80 | 12.60 | 12.80 | 1,418,881 | +0.28(+2.21%) |
Feb 11, 2020 | 12.38 | 12.52 | 12.33 | 12.52 | 738,918 | +0.31(+2.58%) |
Feb 10, 2020 | 12.17 | 12.21 | 12.10 | 12.21 | 784,177 | +0.04(+0.31%) |
Feb 07, 2020 | 12.24 | 12.24 | 12.12 | 12.17 | 1,132,462 | -0.13(-1.09%) |
Feb 06, 2020 | 12.26 | 12.35 | 12.21 | 12.30 | 1,029,278 | +0.04(+0.31%) |
Feb 05, 2020 | 12.21 | 12.30 | 12.14 | 12.27 | 1,568,002 | +0.15(+1.26%) |
Feb 04, 2020 | 11.92 | 12.11 | 11.86 | 12.11 | 2,201,193 | +0.40(+3.42%) |
Feb 03, 2020 | 11.59 | 11.74 | 11.59 | 11.71 | 793,873 | +0.15(+1.32%) |
Jan 31, 2020 | 11.71 | 11.73 | 11.53 | 11.56 | 1,186,244 | -0.18(-1.54%) |
Jan 30, 2020 | 11.68 | 11.74 | 11.64 | 11.74 | 2,319,241 | -0.12(-1.05%) |
Jan 29, 2020 | 11.88 | 11.89 | 11.79 | 11.87 | 934,612 | +0.06(+0.48%) |
Jan 28, 2020 | 11.65 | 11.81 | 11.62 | 11.81 | 602,199 | +0.23(+2.02%) |
Jan 27, 2020 | 11.66 | 11.68 | 11.56 | 11.57 | 1,620,203 | -0.28(-2.37%) |
Jan 24, 2020 | 11.92 | 11.94 | 11.80 | 11.86 | 606,593 | +0.01(+0.08%) |
Jan 23, 2020 | 11.84 | 11.86 | 11.69 | 11.85 | 595,941 | +0.03(+0.24%) |
Jan 22, 2020 | 11.90 | 11.90 | 11.79 | 11.82 | 903,984 | -0.04(-0.32%) |
Jan 21, 2020 | 11.90 | 11.90 | 11.79 | 11.86 | 966,969 | -0.06(-0.48%) |
Jan 17, 2020 | 11.86 | 11.91 | 11.83 | 11.91 | 1,518,162 | +0.13(+1.13%) |
Jan 16, 2020 | 11.77 | 11.80 | 11.72 | 11.78 | 675,976 | +0.10(+0.82%) |
Jan 15, 2020 | 11.69 | 11.70 | 11.61 | 11.68 | 789,820 | +0.02(+0.16%) |
Jan 14, 2020 | 11.61 | 11.71 | 11.56 | 11.67 | 1,444,215 | +0.10(+0.82%) |
Jan 13, 2020 | 11.47 | 11.58 | 11.47 | 11.57 | 532,475 | +0.17(+1.51%) |
Jan 10, 2020 | 11.43 | 11.48 | 11.40 | 11.40 | 979,503 | +0.02(+0.17%) |
Jan 09, 2020 | 11.43 | 11.45 | 11.36 | 11.38 | 542,502 | +0.02(+0.17%) |
Jan 08, 2020 | 11.28 | 11.41 | 11.26 | 11.36 | 626,366 | +0.10(+0.85%) |
Jan 07, 2020 | 11.30 | 11.30 | 11.21 | 11.27 | 320,715 | -0.03(-0.25%) |
Jan 06, 2020 | 11.28 | 11.32 | 11.21 | 11.29 | 588,757 | -0.03(-0.25%) |
Jan 03, 2020 | 11.34 | 11.41 | 11.29 | 11.32 | 444,723 | -0.06(-0.50%) |
Jan 02, 2020 | 11.28 | 11.40 | 11.24 | 11.38 | 397,128 | +0.17(+1.53%) |
Dec 31, 2019 | 11.15 | 11.23 | 11.13 | 11.21 | 203,071 | +0.04(+0.34%) |
Dec 30, 2019 | 11.27 | 11.29 | 11.12 | 11.17 | 334,998 | -0.06(-0.51%) |
Dec 27, 2019 | 11.32 | 11.32 | 11.22 | 11.23 | 272,789 | -0.04(-0.34%) |
Dec 26, 2019 | 11.21 | 11.27 | 11.18 | 11.27 | 675,616 | +0.07(+0.60%) |
Dec 24, 2019 | 11.19 | 11.20 | 11.12 | 11.20 | 285,893 | +0.03(+0.26%) |
Dec 23, 2019 | 11.18 | 11.18 | 11.09 | 11.17 | 345,359 | +0.08(+0.73%) |
Dec 20, 2019 | 10.97 | 11.16 | 10.97 | 11.09 | 388,006 | +0.04(+0.39%) |
Dec 19, 2019 | 11.03 | 11.06 | 10.97 | 11.05 | 750,405 | +0.02(+0.17%) |
Dec 18, 2019 | 11.06 | 11.06 | 10.97 | 11.03 | 265,632 | -0.02(-0.17%) |
Dec 17, 2019 | 11.06 | 11.08 | 11.04 | 11.05 | 248,960 | +0.05(+0.43%) |
Dec 16, 2019 | 10.86 | 11.02 | 10.85 | 11.00 | 478,548 | +0.22(+2.05%) |
Dec 13, 2019 | 10.79 | 10.84 | 10.74 | 10.78 | 453,008 | +0.05(+0.44%) |
Dec 12, 2019 | 10.69 | 10.75 | 10.62 | 10.73 | 343,480 | +0.09(+0.80%) |
Dec 11, 2019 | 10.57 | 10.65 | 10.52 | 10.64 | 213,843 | +0.14(+1.35%) |
Dec 10, 2019 | 10.57 | 10.57 | 10.49 | 10.50 | 196,693 | -0.08(-0.72%) |
Dec 09, 2019 | 10.63 | 10.63 | 10.56 | 10.58 | 318,548 | -0.05(-0.45%) |
Dec 06, 2019 | 10.57 | 10.63 | 10.55 | 10.63 | 280,886 | +0.09(+0.90%) |
Dec 05, 2019 | 10.62 | 10.62 | 10.51 | 10.53 | 291,422 | -0.04(-0.36%) |
Dec 04, 2019 | 10.57 | 10.60 | 10.54 | 10.57 | 704,037 | +0.07(+0.63%) |
Dec 03, 2019 | 10.40 | 10.50 | 10.32 | 10.50 | 338,479 | +0.08(+0.77%) |
Dec 02, 2019 | 10.51 | 10.51 | 10.37 | 10.42 | 353,273 | +0.00(+0.00%) |
Nov 29, 2019 | 10.41 | 10.45 | 10.37 | 10.42 | 120,379 | +0.02(+0.23%) |
Nov 27, 2019 | 10.30 | 10.40 | 10.27 | 10.40 | 216,261 | +0.13(+1.29%) |
Nov 26, 2019 | 10.23 | 10.28 | 10.23 | 10.27 | 393,873 | +0.04(+0.37%) |
Nov 25, 2019 | 10.14 | 10.23 | 10.09 | 10.23 | 382,017 | +0.19(+1.89%) |
Nov 22, 2019 | 10.04 | 10.10 | 10.01 | 10.04 | 161,139 | +0.00(+0.00%) |
Nov 21, 2019 | 10.08 | 10.09 | 10.00 | 10.04 | 299,746 | +0.01(+0.09%) |
Nov 20, 2019 | 10.10 | 10.13 | 10.00 | 10.03 | 211,239 | -0.09(-0.94%) |
Nov 19, 2019 | 10.15 | 10.15 | 10.07 | 10.12 | 116,803 | +0.02(+0.19%) |
Nov 18, 2019 | 10.16 | 10.18 | 10.08 | 10.10 | 329,544 | -0.08(-0.74%) |
Nov 15, 2019 | 10.13 | 10.18 | 10.13 | 10.18 | 241,709 | +0.06(+0.56%) |
Nov 14, 2019 | 10.08 | 10.12 | 10.05 | 10.12 | 198,753 | +0.09(+0.85%) |
Nov 13, 2019 | 10.05 | 10.12 | 10.01 | 10.04 | 255,518 | -0.01(-0.09%) |
Nov 12, 2019 | 10.13 | 10.14 | 10.04 | 10.05 | 1,010,906 | -0.09(-0.84%) |
Nov 11, 2019 | 10.07 | 10.13 | 10.04 | 10.13 | 161,949 | +0.10(+1.04%) |
Nov 08, 2019 | 10.04 | 10.04 | 9.991 | 10.03 | 214,677 | +0.04(+0.38%) |
Nov 07, 2019 | 10.08 | 10.10 | 9.981 | 9.991 | 553,435 | -0.02(-0.19%) |
Nov 06, 2019 | 10.06 | 10.10 | 9.991 | 10.01 | 579,263 | -0.06(-0.56%) |
Nov 05, 2019 | 10.05 | 10.07 | 9.981 | 10.07 | 262,648 | -0.01(-0.09%) |
Nov 04, 2019 | 10.18 | 10.23 | 10.05 | 10.08 | 979,350 | -0.06(-0.56%) |
Nov 01, 2019 | 10.13 | 10.17 | 10.13 | 10.13 | 273,599 | +0.04(+0.37%) |
Oct 31, 2019 | 10.10 | 10.17 | 10.06 | 10.10 | 531,163 | +0.00(+0.00%) |
Oct 30, 2019 | 10.20 | 10.20 | 10.01 | 10.10 | 526,842 | -0.18(-1.75%) |
Oct 29, 2019 | 10.28 | 10.34 | 10.22 | 10.28 | 309,102 | -0.03(-0.28%) |
Oct 28, 2019 | 10.32 | 10.39 | 10.28 | 10.30 | 410,889 | +0.05(+0.46%) |
Oct 25, 2019 | 10.29 | 10.29 | 10.16 | 10.26 | 403,377 | -0.07(-0.64%) |
Oct 24, 2019 | 10.37 | 10.38 | 10.28 | 10.32 | 189,951 | +0.01(+0.09%) |
Oct 23, 2019 | 10.31 | 10.38 | 10.23 | 10.31 | 193,579 | -0.03(-0.27%) |
Oct 22, 2019 | 10.48 | 10.48 | 10.34 | 10.34 | 269,932 | -0.15(-1.44%) |
Oct 21, 2019 | 10.43 | 10.49 | 10.40 | 10.49 | 265,448 | +0.12(+1.19%) |
Oct 18, 2019 | 10.38 | 10.40 | 10.29 | 10.37 | 325,658 | +0.05(+0.46%) |
Oct 17, 2019 | 10.28 | 10.36 | 10.28 | 10.32 | 228,298 | +0.07(+0.65%) |
Oct 16, 2019 | 10.28 | 10.30 | 10.20 | 10.26 | 365,531 | -0.05(-0.46%) |
Oct 15, 2019 | 10.35 | 10.37 | 10.28 | 10.30 | 930,666 | -0.11(-1.09%) |
Oct 14, 2019 | 10.45 | 10.47 | 10.37 | 10.42 | 183,233 | -0.04(-0.36%) |
Oct 11, 2019 | 10.51 | 10.56 | 10.45 | 10.45 | 233,050 | +0.05(+0.45%) |
Oct 10, 2019 | 10.35 | 10.48 | 10.32 | 10.41 | 224,495 | +0.01(+0.09%) |
Oct 09, 2019 | 10.42 | 10.44 | 10.32 | 10.40 | 215,043 | +0.08(+0.73%) |
Oct 08, 2019 | 10.35 | 10.41 | 10.28 | 10.32 | 309,676 | -0.09(-0.82%) |
Oct 07, 2019 | 10.51 | 10.51 | 10.36 | 10.41 | 564,423 | -0.06(-0.54%) |
Oct 04, 2019 | 10.28 | 10.46 | 10.27 | 10.46 | 380,252 | +0.24(+2.32%) |
Oct 03, 2019 | 10.18 | 10.23 | 10.09 | 10.23 | 1,047,179 | +0.11(+1.12%) |
Oct 02, 2019 | 10.18 | 10.21 | 10.08 | 10.11 | 478,600 | -0.17(-1.66%) |
Oct 01, 2019 | 10.33 | 10.33 | 10.22 | 10.28 | 406,711 | -0.04(-0.37%) |
Sep 30, 2019 | 10.30 | 10.35 | 10.24 | 10.32 | 359,146 | +0.07(+0.65%) |
Sep 27, 2019 | 10.45 | 10.45 | 10.23 | 10.26 | 416,577 | -0.23(-2.17%) |
Sep 26, 2019 | 10.63 | 10.63 | 10.46 | 10.48 | 382,584 | -0.09(-0.90%) |
Sep 25, 2019 | 10.55 | 10.61 | 10.48 | 10.58 | 347,558 | -0.06(-0.53%) |
Sep 24, 2019 | 10.77 | 10.78 | 10.57 | 10.63 | 837,676 | -0.10(-0.97%) |
Sep 23, 2019 | 10.72 | 10.76 | 10.63 | 10.74 | 289,465 | -0.04(-0.35%) |
Sep 20, 2019 | 10.80 | 10.80 | 10.66 | 10.78 | 1,140,545 | -0.01(-0.09%) |
Sep 19, 2019 | 10.65 | 10.80 | 10.65 | 10.79 | 425,640 | +0.18(+1.70%) |
Sep 18, 2019 | 10.61 | 10.63 | 10.51 | 10.61 | 229,635 | +0.00(+0.04%) |
Sep 17, 2019 | 10.43 | 10.61 | 10.43 | 10.60 | 155,515 | +0.11(+1.04%) |
Sep 16, 2019 | 10.44 | 10.49 | 10.43 | 10.49 | 216,922 | +0.06(+0.54%) |
Sep 13, 2019 | 10.43 | 10.45 | 10.41 | 10.44 | 109,820 | +0.02(+0.18%) |
Sep 12, 2019 | 10.55 | 10.56 | 10.42 | 10.42 | 357,977 | -0.05(-0.45%) |
Sep 11, 2019 | 10.33 | 10.46 | 10.31 | 10.46 | 337,692 | +0.14(+1.38%) |
Sep 10, 2019 | 10.29 | 10.36 | 10.24 | 10.32 | 153,609 | -0.07(-0.64%) |
Sep 09, 2019 | 10.48 | 10.51 | 10.36 | 10.39 | 416,512 | -0.03(-0.27%) |
Sep 06, 2019 | 10.53 | 10.53 | 10.42 | 10.42 | 376,450 | -0.09(-0.90%) |
Sep 05, 2019 | 10.63 | 10.64 | 10.50 | 10.51 | 309,953 | +0.00(+0.00%) |
Sep 04, 2019 | 10.42 | 10.53 | 10.42 | 10.51 | 417,397 | +0.15(+1.46%) |
Sep 03, 2019 | 10.39 | 10.46 | 10.34 | 10.36 | 452,219 | +0.07(+0.64%) |
Aug 30, 2019 | 10.35 | 10.40 | 10.26 | 10.29 | 261,350 | -0.03(-0.28%) |
Aug 29, 2019 | 10.33 | 10.34 | 10.24 | 10.32 | 243,283 | +0.07(+0.65%) |
Aug 28, 2019 | 10.26 | 10.32 | 10.20 | 10.26 | 101,170 | +0.01(+0.09%) |
Aug 27, 2019 | 10.35 | 10.40 | 10.24 | 10.25 | 166,809 | -0.08(-0.73%) |
Aug 26, 2019 | 10.14 | 10.32 | 10.14 | 10.32 | 1,566,056 | +0.20(+1.96%) |
Aug 23, 2019 | 10.23 | 10.38 | 10.12 | 10.12 | 235,902 | -0.25(-2.37%) |
Aug 22, 2019 | 10.48 | 10.49 | 10.31 | 10.37 | 377,167 | -0.11(-1.08%) |
Aug 21, 2019 | 10.42 | 10.50 | 10.42 | 10.48 | 467,749 | +0.15(+1.47%) |
Aug 20, 2019 | 10.33 | 10.34 | 10.25 | 10.33 | 77,553 | +0.00(+0.00%) |
Aug 19, 2019 | 10.32 | 10.35 | 10.28 | 10.33 | 182,914 | +0.12(+1.21%) |
Aug 16, 2019 | 10.08 | 10.22 | 10.08 | 10.21 | 150,263 | +0.16(+1.60%) |
Aug 15, 2019 | 10.13 | 10.13 | 9.972 | 10.05 | 204,166 | -0.07(-0.66%) |
Aug 14, 2019 | 10.25 | 10.25 | 10.09 | 10.11 | 484,856 | -0.27(-2.56%) |
Aug 13, 2019 | 10.25 | 10.42 | 10.20 | 10.38 | 237,588 | +0.10(+1.01%) |
Aug 12, 2019 | 10.28 | 10.32 | 10.24 | 10.28 | 190,871 | -0.09(-0.82%) |
Aug 09, 2019 | 10.36 | 10.42 | 10.31 | 10.36 | 339,597 | -0.05(-0.46%) |
Aug 08, 2019 | 10.23 | 10.42 | 10.23 | 10.41 | 1,252,274 | +0.19(+1.85%) |
Aug 07, 2019 | 10.02 | 10.22 | 9.962 | 10.22 | 395,367 | +0.26(+2.57%) |
Aug 06, 2019 | 9.906 | 9.991 | 9.858 | 9.962 | 250,677 | +0.13(+1.35%) |
Aug 05, 2019 | 10.03 | 10.03 | 9.726 | 9.830 | 838,627 | -0.37(-3.62%) |
Aug 02, 2019 | 10.22 | 10.22 | 10.11 | 10.20 | 183,420 | +0.02(+0.19%) |
Aug 01, 2019 | 10.18 | 10.41 | 10.18 | 10.18 | 537,693 | +0.02(+0.19%) |
Jul 31, 2019 | 10.12 | 10.25 | 10.08 | 10.16 | 318,051 | +0.09(+0.94%) |
Jul 30, 2019 | 10.03 | 10.09 | 9.962 | 10.07 | 150,039 | -0.11(-1.12%) |
Jul 29, 2019 | 10.13 | 10.18 | 10.12 | 10.18 | 134,587 | +0.01(+0.09%) |
Jul 26, 2019 | 10.18 | 10.18 | 10.11 | 10.17 | 137,169 | +0.02(+0.19%) |
Jul 25, 2019 | 10.19 | 10.20 | 10.13 | 10.15 | 119,268 | -0.06(-0.56%) |
Jul 24, 2019 | 10.20 | 10.22 | 10.15 | 10.21 | 130,493 | +0.02(+0.19%) |
Jul 23, 2019 | 10.27 | 10.27 | 10.13 | 10.19 | 175,187 | -0.08(-0.74%) |
Jul 22, 2019 | 10.26 | 10.28 | 10.21 | 10.27 | 236,595 | +0.03(+0.32%) |
Jul 19, 2019 | 10.29 | 10.29 | 10.23 | 10.23 | 174,233 | -0.04(-0.41%) |
Jul 18, 2019 | 10.20 | 10.28 | 10.18 | 10.28 | 252,546 | +0.07(+0.65%) |
Jul 17, 2019 | 10.20 | 10.24 | 10.17 | 10.21 | 172,269 | +0.04(+0.37%) |
Jul 16, 2019 | 10.18 | 10.23 | 10.16 | 10.17 | 525,085 | -0.01(-0.09%) |
Jul 15, 2019 | 10.21 | 10.25 | 10.16 | 10.18 | 190,026 | -0.03(-0.28%) |
Jul 12, 2019 | 10.22 | 10.24 | 10.18 | 10.21 | 227,876 | -0.05(-0.46%) |
Jul 11, 2019 | 10.28 | 10.31 | 10.23 | 10.26 | 188,242 | -0.02(-0.18%) |
Jul 10, 2019 | 10.30 | 10.32 | 10.25 | 10.28 | 201,247 | +0.01(+0.09%) |
Jul 09, 2019 | 10.22 | 10.27 | 10.19 | 10.27 | 141,672 | +0.00(+0.00%) |
Jul 08, 2019 | 10.28 | 10.28 | 10.22 | 10.27 | 338,916 | -0.01(-0.09%) |
Jul 05, 2019 | 10.20 | 10.28 | 10.13 | 10.28 | 375,500 | +0.00(+0.00%) |
Jul 03, 2019 | 10.25 | 10.30 | 10.23 | 10.28 | 746,037 | +0.09(+0.93%) |
Jul 02, 2019 | 10.15 | 10.19 | 10.11 | 10.18 | 300,409 | -0.22(-2.09%) |
Jul 01, 2019 | 10.23 | 10.40 | 10.09 | 10.40 | 345,346 | +0.32(+3.20%) |
Jun 28, 2019 | 10.05 | 10.09 | 10.04 | 10.08 | 251,635 | +0.03(+0.28%) |
Jun 27, 2019 | 9.944 | 10.05 | 9.925 | 10.05 | 1,046,392 | +0.09(+0.86%) |
Jun 26, 2019 | 10.04 | 10.04 | 9.944 | 9.962 | 290,985 | +0.02(+0.19%) |
Jun 25, 2019 | 10.07 | 10.07 | 9.944 | 9.944 | 386,058 | -0.10(-1.04%) |
Jun 24, 2019 | 10.09 | 10.10 | 10.04 | 10.05 | 224,952 | +0.00(+0.00%) |
Jun 21, 2019 | 10.05 | 10.06 | 10.01 | 10.05 | 266,736 | -0.04(-0.38%) |
Jun 20, 2019 | 10.07 | 10.10 | 10.01 | 10.09 | 215,441 | +0.14(+1.43%) |
Jun 19, 2019 | 9.934 | 9.962 | 9.858 | 9.944 | 216,065 | +0.03(+0.29%) |
Jun 18, 2019 | 9.830 | 9.944 | 9.830 | 9.915 | 416,298 | +0.17(+1.75%) |
Jun 17, 2019 | 9.773 | 9.773 | 9.716 | 9.745 | 327,165 | -0.05(-0.50%) |
Jun 14, 2019 | 9.813 | 9.850 | 9.747 | 9.794 | 388,976 | -0.08(-0.76%) |
Jun 13, 2019 | 9.813 | 9.869 | 9.794 | 9.869 | 167,225 | +0.10(+1.06%) |
Jun 12, 2019 | 9.813 | 9.822 | 9.728 | 9.766 | 291,220 | -0.06(-0.57%) |
Jun 11, 2019 | 9.860 | 9.860 | 9.784 | 9.822 | 161,314 | +0.04(+0.38%) |
Jun 10, 2019 | 9.803 | 9.822 | 9.737 | 9.784 | 138,744 | +0.00(+0.00%) |
Jun 07, 2019 | 9.728 | 9.812 | 9.681 | 9.784 | 102,670 | +0.17(+1.76%) |
Jun 06, 2019 | 9.634 | 9.653 | 9.578 | 9.615 | 110,494 | -0.02(-0.20%) |
Jun 05, 2019 | 9.587 | 9.653 | 9.578 | 9.634 | 205,882 | -0.02(-0.19%) |
Jun 04, 2019 | 9.596 | 9.653 | 9.559 | 9.653 | 376,596 | +0.11(+1.18%) |
Jun 03, 2019 | 9.437 | 9.559 | 9.437 | 9.540 | 360,834 | +0.15(+1.60%) |
May 31, 2019 | 9.352 | 9.418 | 9.325 | 9.390 | 550,695 | -0.05(-0.50%) |
May 30, 2019 | 9.390 | 9.455 | 9.390 | 9.437 | 155,032 | +0.08(+0.80%) |
May 29, 2019 | 9.361 | 9.361 | 9.296 | 9.361 | 64,555 | -0.08(-0.80%) |
May 28, 2019 | 9.390 | 9.437 | 9.363 | 9.437 | 75,497 | +0.13(+1.41%) |
May 24, 2019 | 9.324 | 9.371 | 9.305 | 9.305 | 46,494 | +0.05(+0.51%) |
May 23, 2019 | 9.343 | 9.361 | 9.211 | 9.258 | 126,769 | -0.18(-1.89%) |
May 22, 2019 | 9.418 | 9.465 | 9.408 | 9.437 | 198,937 | +0.06(+0.60%) |
May 21, 2019 | 9.305 | 9.437 | 9.305 | 9.380 | 133,745 | +0.12(+1.32%) |
May 20, 2019 | 9.267 | 9.267 | 9.173 | 9.258 | 84,081 | -0.03(-0.30%) |
May 17, 2019 | 9.352 | 9.361 | 9.279 | 9.286 | 82,136 | -0.12(-1.30%) |
May 16, 2019 | 9.380 | 9.474 | 9.380 | 9.408 | 84,725 | +0.08(+0.81%) |
May 15, 2019 | 9.277 | 9.387 | 9.220 | 9.333 | 344,983 | +0.02(+0.20%) |
May 14, 2019 | 9.267 | 9.333 | 9.258 | 9.314 | 117,571 | +0.10(+1.12%) |
May 13, 2019 | 9.230 | 9.305 | 9.144 | 9.211 | 174,408 | -0.26(-2.78%) |
May 10, 2019 | 9.390 | 9.474 | 9.343 | 9.474 | 245,876 | +0.08(+0.80%) |
May 09, 2019 | 9.380 | 9.418 | 9.287 | 9.399 | 140,443 | -0.08(-0.79%) |
May 08, 2019 | 9.531 | 9.568 | 9.474 | 9.474 | 135,028 | -0.04(-0.40%) |
May 07, 2019 | 9.474 | 9.540 | 9.455 | 9.512 | 165,042 | +0.06(+0.60%) |
May 06, 2019 | 9.408 | 9.465 | 9.399 | 9.455 | 228,355 | -0.15(-1.57%) |
May 03, 2019 | 9.521 | 9.606 | 9.521 | 9.606 | 156,824 | +0.15(+1.59%) |
May 02, 2019 | 9.512 | 9.521 | 9.408 | 9.455 | 88,404 | -0.06(-0.59%) |
May 01, 2019 | 9.587 | 9.653 | 9.512 | 9.512 | 343,642 | -0.04(-0.39%) |
Apr 30, 2019 | 9.559 | 9.559 | 9.493 | 9.549 | 663,525 | +0.04(+0.40%) |
Apr 29, 2019 | 9.559 | 9.559 | 9.502 | 9.512 | 139,963 | +0.00(+0.00%) |
Apr 26, 2019 | 9.502 | 9.531 | 9.465 | 9.512 | 87,987 | +0.02(+0.20%) |
Apr 25, 2019 | 9.493 | 9.502 | 9.446 | 9.493 | 61,561 | -0.04(-0.39%) |
Apr 24, 2019 | 9.559 | 9.559 | 9.521 | 9.531 | 180,600 | -0.05(-0.49%) |
Apr 23, 2019 | 9.493 | 9.578 | 9.484 | 9.578 | 212,076 | +0.08(+0.89%) |
Apr 22, 2019 | 9.493 | 9.502 | 9.456 | 9.493 | 130,011 | +0.00(+0.00%) |
Apr 18, 2019 | 9.502 | 9.512 | 9.465 | 9.493 | 66,815 | -0.03(-0.30%) |
Apr 17, 2019 | 9.531 | 9.531 | 9.455 | 9.521 | 123,691 | +0.05(+0.50%) |
Apr 16, 2019 | 9.493 | 9.493 | 9.474 | 9.474 | 90,458 | -0.01(-0.10%) |
Apr 15, 2019 | 9.474 | 9.484 | 9.427 | 9.484 | 207,974 | +0.07(+0.70%) |
Apr 12, 2019 | 9.446 | 9.448 | 9.399 | 9.418 | 93,520 | -0.02(-0.20%) |
Apr 11, 2019 | 9.493 | 9.493 | 9.418 | 9.437 | 142,408 | -0.09(-0.99%) |
Apr 10, 2019 | 9.437 | 9.531 | 9.437 | 9.531 | 113,921 | +0.11(+1.20%) |
Apr 09, 2019 | 9.502 | 9.502 | 9.408 | 9.418 | 146,897 | -0.07(-0.69%) |
Apr 08, 2019 | 9.493 | 9.493 | 9.474 | 9.484 | 116,216 | -0.01(-0.10%) |
Apr 05, 2019 | 9.399 | 9.493 | 9.393 | 9.493 | 94,903 | +0.11(+1.20%) |
Apr 04, 2019 | 9.314 | 9.390 | 9.314 | 9.380 | 109,073 | +0.08(+0.81%) |
Apr 03, 2019 | 9.324 | 9.380 | 9.305 | 9.305 | 230,177 | +0.01(+0.10%) |
Apr 02, 2019 | 9.296 | 9.296 | 9.249 | 9.296 | 214,831 | +0.04(+0.41%) |