Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.729 | 5.021 | 4.569 | 4.933 | 4,654,326 | +0.17(+3.67%) |
Mar 30, 2020 | 4.739 | 4.914 | 4.312 | 4.759 | 4,421,305 | -0.07(-1.41%) |
Mar 27, 2020 | 4.827 | 5.157 | 4.564 | 4.827 | 4,337,875 | -0.25(-4.97%) |
Mar 26, 2020 | 5.069 | 5.341 | 4.899 | 5.079 | 10,137,214 | +0.21(+4.39%) |
Mar 25, 2020 | 4.856 | 5.327 | 4.652 | 4.865 | 7,470,547 | +0.11(+2.24%) |
Mar 24, 2020 | 4.729 | 5.929 | 4.477 | 4.759 | 10,990,121 | +0.40(+9.13%) |
Mar 23, 2020 | 3.729 | 4.487 | 3.688 | 4.360 | 8,614,914 | +0.57(+15.13%) |
Mar 20, 2020 | 3.350 | 3.807 | 3.030 | 3.787 | 10,145,667 | +0.45(+13.37%) |
Mar 19, 2020 | 2.107 | 3.380 | 1.971 | 3.341 | 9,033,703 | +1.25(+60.00%) |
Mar 18, 2020 | 3.049 | 3.049 | 1.903 | 2.088 | 8,809,473 | -1.19(-36.39%) |
Mar 17, 2020 | 3.787 | 3.787 | 2.263 | 3.282 | 12,124,359 | -0.47(-12.44%) |
Mar 16, 2020 | 4.739 | 4.749 | 3.729 | 3.749 | 4,933,038 | -1.72(-31.44%) |
Mar 13, 2020 | 5.332 | 5.477 | 4.710 | 5.468 | 6,184,152 | +0.49(+9.75%) |
Mar 12, 2020 | 5.749 | 5.749 | 4.856 | 4.982 | 4,842,707 | -1.17(-18.96%) |
Mar 11, 2020 | 6.575 | 6.575 | 6.060 | 6.147 | 5,793,365 | -0.61(-9.05%) |
Mar 10, 2020 | 7.118 | 7.225 | 6.584 | 6.759 | 3,852,112 | -0.10(-1.42%) |
Mar 09, 2020 | 7.332 | 7.449 | 6.808 | 6.856 | 3,829,080 | -1.06(-13.37%) |
Mar 06, 2020 | 7.701 | 8.206 | 7.653 | 7.915 | 6,908,864 | -0.10(-1.21%) |
Mar 05, 2020 | 8.371 | 8.400 | 7.837 | 8.012 | 5,119,084 | -0.65(-7.51%) |
Mar 04, 2020 | 8.624 | 8.667 | 8.391 | 8.663 | 4,962,361 | +0.17(+1.94%) |
Mar 03, 2020 | 8.954 | 9.032 | 8.420 | 8.498 | 8,843,778 | -0.48(-5.30%) |
Mar 02, 2020 | 8.905 | 8.983 | 8.507 | 8.973 | 3,354,310 | +0.12(+1.32%) |
Feb 28, 2020 | 8.653 | 9.129 | 8.643 | 8.857 | 10,739,812 | -0.10(-1.08%) |
Feb 27, 2020 | 8.828 | 9.328 | 8.604 | 8.954 | 6,612,257 | -0.09(-0.97%) |
Feb 26, 2020 | 9.333 | 9.338 | 8.993 | 9.041 | 4,750,171 | -0.26(-2.82%) |
Feb 25, 2020 | 10.05 | 10.05 | 9.274 | 9.304 | 4,442,905 | -0.72(-7.17%) |
Feb 24, 2020 | 10.02 | 10.20 | 9.838 | 10.02 | 5,046,211 | -0.23(-2.27%) |
Feb 21, 2020 | 10.96 | 11.45 | 10.24 | 10.26 | 5,266,265 | +0.07(+0.67%) |
Feb 20, 2020 | 9.983 | 10.19 | 9.964 | 10.19 | 1,390,081 | +0.20(+2.04%) |
Feb 19, 2020 | 10.08 | 10.10 | 9.954 | 9.983 | 1,616,098 | -0.08(-0.77%) |
Feb 18, 2020 | 10.06 | 10.13 | 9.945 | 10.06 | 1,300,450 | -0.03(-0.29%) |
Feb 14, 2020 | 10.16 | 10.23 | 10.06 | 10.09 | 1,760,913 | -0.05(-0.48%) |
Feb 13, 2020 | 10.16 | 10.24 | 10.10 | 10.14 | 1,831,465 | -0.06(-0.57%) |
Feb 12, 2020 | 9.974 | 10.20 | 9.940 | 10.20 | 1,782,611 | +0.31(+3.14%) |
Feb 11, 2020 | 9.935 | 9.993 | 9.867 | 9.886 | 1,368,469 | -0.01(-0.10%) |
Feb 10, 2020 | 9.838 | 9.915 | 9.789 | 9.896 | 888,698 | +0.06(+0.59%) |
Feb 07, 2020 | 9.915 | 9.954 | 9.809 | 9.838 | 1,368,386 | -0.13(-1.27%) |
Feb 06, 2020 | 10.01 | 10.04 | 9.886 | 9.964 | 1,437,341 | +0.02(+0.20%) |
Feb 05, 2020 | 9.847 | 9.983 | 9.828 | 9.945 | 1,614,766 | +0.17(+1.79%) |
Feb 04, 2020 | 9.605 | 9.799 | 9.546 | 9.770 | 1,568,682 | +0.27(+2.86%) |
Feb 03, 2020 | 9.449 | 9.624 | 9.430 | 9.498 | 2,504,821 | +0.11(+1.14%) |
Jan 31, 2020 | 9.508 | 9.575 | 9.299 | 9.391 | 2,878,359 | -0.17(-1.73%) |
Jan 30, 2020 | 9.546 | 9.624 | 9.420 | 9.556 | 2,214,096 | -0.07(-0.71%) |
Jan 29, 2020 | 9.692 | 9.779 | 9.605 | 9.624 | 1,814,796 | -0.05(-0.50%) |
Jan 28, 2020 | 9.585 | 9.731 | 9.527 | 9.673 | 3,103,452 | +0.14(+1.43%) |
Jan 27, 2020 | 9.702 | 9.750 | 9.498 | 9.537 | 3,858,532 | -0.29(-2.96%) |
Jan 24, 2020 | 10.12 | 10.16 | 9.673 | 9.828 | 3,207,043 | -0.30(-2.97%) |
Jan 23, 2020 | 10.16 | 10.21 | 10.02 | 10.13 | 1,938,998 | -0.05(-0.48%) |
Jan 22, 2020 | 10.23 | 10.27 | 10.14 | 10.18 | 1,176,867 | -0.03(-0.29%) |
Jan 21, 2020 | 10.21 | 10.26 | 10.09 | 10.21 | 1,879,021 | -0.03(-0.29%) |
Jan 17, 2020 | 10.32 | 10.35 | 10.23 | 10.24 | 1,439,848 | -0.06(-0.57%) |
Jan 16, 2020 | 10.23 | 10.31 | 10.21 | 10.29 | 1,083,351 | +0.11(+1.05%) |
Jan 15, 2020 | 10.04 | 10.19 | 10.04 | 10.19 | 1,664,412 | +0.14(+1.35%) |
Jan 14, 2020 | 10.11 | 10.12 | 9.974 | 10.05 | 2,512,082 | -0.07(-0.67%) |
Jan 13, 2020 | 10.02 | 10.15 | 9.993 | 10.12 | 3,530,828 | +0.09(+0.87%) |
Jan 10, 2020 | 10.00 | 10.09 | 9.945 | 10.03 | 2,861,265 | +0.00(+0.00%) |
Jan 09, 2020 | 10.14 | 10.20 | 10.03 | 10.03 | 3,901,167 | -0.10(-0.96%) |
Jan 08, 2020 | 10.08 | 10.21 | 10.04 | 10.13 | 4,381,003 | +0.04(+0.38%) |
Jan 07, 2020 | 10.27 | 10.30 | 10.05 | 10.09 | 2,305,287 | -0.23(-2.26%) |
Jan 06, 2020 | 10.33 | 10.51 | 10.27 | 10.32 | 5,332,995 | -0.24(-2.30%) |
Jan 03, 2020 | 10.57 | 10.70 | 10.52 | 10.57 | 2,424,667 | -0.14(-1.27%) |
Jan 02, 2020 | 10.84 | 10.84 | 10.65 | 10.70 | 2,074,362 | -0.06(-0.54%) |
Dec 31, 2019 | 10.72 | 10.79 | 10.72 | 10.76 | 1,625,815 | +0.02(+0.23%) |
Dec 30, 2019 | 10.76 | 10.82 | 10.72 | 10.74 | 1,377,482 | +0.00(+0.00%) |
Dec 27, 2019 | 10.73 | 10.79 | 10.68 | 10.74 | 1,859,551 | +0.04(+0.36%) |
Dec 26, 2019 | 10.76 | 10.77 | 10.67 | 10.70 | 1,485,293 | -0.03(-0.27%) |
Dec 24, 2019 | 10.73 | 10.77 | 10.70 | 10.73 | 1,491,952 | +0.03(+0.27%) |
Dec 23, 2019 | 10.81 | 10.88 | 10.70 | 10.70 | 1,900,299 | -0.13(-1.24%) |
Dec 20, 2019 | 11.03 | 11.06 | 10.78 | 10.83 | 8,428,534 | -0.07(-0.62%) |
Dec 19, 2019 | 10.76 | 10.96 | 10.73 | 10.90 | 4,208,519 | +0.12(+1.16%) |
Dec 18, 2019 | 10.52 | 10.82 | 10.48 | 10.77 | 3,495,689 | +0.28(+2.65%) |
Dec 17, 2019 | 10.60 | 10.64 | 10.42 | 10.50 | 4,475,313 | +0.08(+0.74%) |
Dec 16, 2019 | 10.40 | 10.52 | 10.35 | 10.42 | 2,606,514 | +0.11(+1.02%) |
Dec 13, 2019 | 10.25 | 10.31 | 10.19 | 10.31 | 2,190,806 | +0.09(+0.85%) |
Dec 12, 2019 | 10.06 | 10.28 | 9.968 | 10.23 | 3,676,918 | +0.16(+1.62%) |
Dec 11, 2019 | 10.08 | 10.12 | 10.03 | 10.06 | 2,488,340 | +0.00(+0.00%) |
Dec 10, 2019 | 10.08 | 10.11 | 10.03 | 10.06 | 1,386,937 | -0.04(-0.38%) |
Dec 09, 2019 | 10.05 | 10.16 | 10.04 | 10.10 | 1,405,816 | +0.04(+0.38%) |
Dec 06, 2019 | 9.987 | 10.14 | 9.968 | 10.06 | 1,955,355 | +0.16(+1.65%) |
Dec 05, 2019 | 9.891 | 9.958 | 9.881 | 9.901 | 2,257,149 | +0.04(+0.39%) |
Dec 04, 2019 | 9.795 | 9.949 | 9.795 | 9.862 | 2,857,784 | +0.07(+0.69%) |
Dec 03, 2019 | 9.757 | 9.824 | 9.718 | 9.795 | 978,252 | -0.02(-0.20%) |
Dec 02, 2019 | 9.891 | 9.929 | 9.776 | 9.814 | 1,438,024 | -0.08(-0.78%) |
Nov 29, 2019 | 9.997 | 10.03 | 9.881 | 9.891 | 702,915 | -0.13(-1.34%) |
Nov 27, 2019 | 9.881 | 10.06 | 9.862 | 10.03 | 2,037,102 | +0.14(+1.46%) |
Nov 26, 2019 | 9.853 | 9.934 | 9.785 | 9.881 | 2,295,440 | +0.07(+0.68%) |
Nov 25, 2019 | 9.545 | 9.843 | 9.526 | 9.814 | 2,852,607 | +0.29(+3.02%) |
Nov 22, 2019 | 9.574 | 9.651 | 9.507 | 9.526 | 4,118,149 | +0.06(+0.61%) |
Nov 21, 2019 | 9.555 | 9.564 | 9.420 | 9.468 | 1,952,931 | -0.08(-0.80%) |
Nov 20, 2019 | 9.641 | 9.699 | 9.507 | 9.545 | 2,092,304 | -0.15(-1.58%) |
Nov 19, 2019 | 9.757 | 9.790 | 9.689 | 9.699 | 1,930,889 | -0.05(-0.49%) |
Nov 18, 2019 | 9.785 | 9.833 | 9.689 | 9.747 | 2,569,327 | -0.06(-0.59%) |
Nov 15, 2019 | 9.843 | 9.853 | 9.737 | 9.805 | 2,148,840 | +0.01(+0.10%) |
Nov 14, 2019 | 9.680 | 9.805 | 9.680 | 9.795 | 2,279,236 | +0.12(+1.29%) |
Nov 13, 2019 | 9.689 | 9.718 | 9.598 | 9.670 | 2,176,525 | -0.09(-0.89%) |
Nov 12, 2019 | 9.891 | 9.949 | 9.737 | 9.757 | 2,108,014 | -0.16(-1.65%) |
Nov 11, 2019 | 9.833 | 9.920 | 9.766 | 9.920 | 2,306,383 | +0.03(+0.29%) |
Nov 08, 2019 | 9.939 | 9.966 | 9.680 | 9.891 | 1,994,406 | +0.05(+0.49%) |
Nov 07, 2019 | 10.05 | 10.09 | 9.824 | 9.843 | 1,875,320 | -0.16(-1.63%) |
Nov 06, 2019 | 10.05 | 10.15 | 10.01 | 10.01 | 2,752,608 | -0.01(-0.10%) |
Nov 05, 2019 | 9.949 | 10.11 | 9.920 | 10.02 | 3,185,614 | +0.07(+0.68%) |
Nov 04, 2019 | 9.881 | 9.968 | 9.833 | 9.949 | 2,365,241 | +0.14(+1.47%) |
Nov 01, 2019 | 9.632 | 9.881 | 9.608 | 9.805 | 3,046,385 | +0.22(+2.30%) |
Oct 31, 2019 | 9.584 | 9.632 | 9.488 | 9.584 | 2,234,238 | -0.02(-0.20%) |
Oct 30, 2019 | 9.564 | 9.612 | 9.468 | 9.603 | 1,145,207 | +0.02(+0.20%) |
Oct 29, 2019 | 9.632 | 9.680 | 9.579 | 9.584 | 1,864,270 | -0.07(-0.70%) |
Oct 28, 2019 | 9.574 | 9.670 | 9.555 | 9.651 | 1,647,390 | +0.10(+1.01%) |
Oct 25, 2019 | 9.699 | 9.699 | 9.536 | 9.555 | 1,519,339 | -0.17(-1.78%) |
Oct 24, 2019 | 9.814 | 9.814 | 9.608 | 9.728 | 1,837,712 | -0.03(-0.30%) |
Oct 23, 2019 | 9.689 | 9.785 | 9.670 | 9.757 | 1,385,093 | +0.06(+0.59%) |
Oct 22, 2019 | 9.728 | 9.752 | 9.593 | 9.699 | 1,643,209 | -0.02(-0.20%) |
Oct 21, 2019 | 9.564 | 9.742 | 9.564 | 9.718 | 1,289,094 | +0.22(+2.33%) |
Oct 18, 2019 | 9.382 | 9.550 | 9.363 | 9.497 | 1,446,236 | +0.10(+1.02%) |
Oct 17, 2019 | 9.536 | 9.593 | 9.372 | 9.401 | 3,565,130 | -0.13(-1.41%) |
Oct 16, 2019 | 9.497 | 9.622 | 9.488 | 9.536 | 1,161,161 | +0.01(+0.10%) |
Oct 15, 2019 | 9.440 | 9.584 | 9.420 | 9.526 | 1,021,844 | +0.08(+0.81%) |
Oct 14, 2019 | 9.507 | 9.536 | 9.372 | 9.449 | 1,306,412 | -0.11(-1.11%) |
Oct 11, 2019 | 9.526 | 9.704 | 9.497 | 9.555 | 1,313,359 | +0.13(+1.43%) |
Oct 10, 2019 | 9.440 | 9.502 | 9.392 | 9.420 | 1,563,162 | +0.02(+0.20%) |
Oct 09, 2019 | 9.478 | 9.497 | 9.387 | 9.401 | 1,318,474 | -0.01(-0.10%) |
Oct 08, 2019 | 9.536 | 9.536 | 9.353 | 9.411 | 1,725,094 | -0.16(-1.71%) |
Oct 07, 2019 | 9.507 | 9.612 | 9.440 | 9.574 | 3,211,744 | +0.09(+0.91%) |
Oct 04, 2019 | 9.574 | 9.603 | 9.420 | 9.488 | 1,468,417 | -0.08(-0.80%) |
Oct 03, 2019 | 9.555 | 9.584 | 9.430 | 9.564 | 1,526,095 | -0.02(-0.20%) |
Oct 02, 2019 | 9.632 | 9.689 | 9.526 | 9.584 | 1,636,972 | -0.12(-1.29%) |
Oct 01, 2019 | 9.891 | 9.920 | 9.660 | 9.708 | 2,430,325 | -0.13(-1.37%) |
Sep 30, 2019 | 9.843 | 9.968 | 9.843 | 9.843 | 2,846,209 | -0.03(-0.29%) |
Sep 27, 2019 | 9.785 | 9.968 | 9.785 | 9.872 | 6,362,169 | +0.12(+1.23%) |
Sep 26, 2019 | 9.913 | 9.913 | 9.695 | 9.752 | 6,328,729 | -0.15(-1.53%) |
Sep 25, 2019 | 9.799 | 9.941 | 9.723 | 9.903 | 8,317,322 | +0.11(+1.16%) |
Sep 24, 2019 | 9.771 | 9.799 | 9.600 | 9.790 | 12,078,395 | +0.06(+0.58%) |
Sep 23, 2019 | 9.562 | 9.752 | 9.481 | 9.733 | 6,947,783 | +0.14(+1.48%) |
Sep 20, 2019 | 9.571 | 9.657 | 9.486 | 9.590 | 3,830,767 | +0.03(+0.30%) |
Sep 19, 2019 | 9.638 | 9.695 | 9.562 | 9.562 | 3,044,905 | -0.04(-0.40%) |
Sep 18, 2019 | 9.609 | 9.647 | 9.420 | 9.600 | 3,846,965 | +0.01(+0.10%) |
Sep 17, 2019 | 9.609 | 9.638 | 9.519 | 9.590 | 3,413,922 | -0.02(-0.20%) |
Sep 16, 2019 | 9.505 | 9.685 | 9.505 | 9.609 | 3,988,851 | +0.12(+1.30%) |
Sep 13, 2019 | 9.401 | 9.581 | 9.353 | 9.486 | 5,579,222 | +0.11(+1.21%) |
Sep 12, 2019 | 9.571 | 9.571 | 9.339 | 9.372 | 2,750,675 | -0.19(-1.98%) |
Sep 11, 2019 | 9.638 | 9.719 | 9.543 | 9.562 | 3,438,463 | -0.03(-0.30%) |
Sep 10, 2019 | 9.524 | 9.638 | 9.519 | 9.590 | 2,214,949 | +0.06(+0.60%) |
Sep 09, 2019 | 9.296 | 9.538 | 9.273 | 9.534 | 2,396,716 | +0.25(+2.66%) |
Sep 06, 2019 | 9.363 | 9.372 | 9.254 | 9.287 | 1,724,103 | -0.05(-0.51%) |
Sep 05, 2019 | 9.154 | 9.344 | 9.107 | 9.334 | 1,655,493 | +0.25(+2.71%) |
Sep 04, 2019 | 8.945 | 9.107 | 8.945 | 9.088 | 1,182,452 | +0.19(+2.13%) |
Sep 03, 2019 | 8.917 | 8.950 | 8.869 | 8.898 | 1,042,218 | -0.09(-0.95%) |
Aug 30, 2019 | 8.955 | 9.012 | 8.907 | 8.983 | 1,028,137 | +0.05(+0.53%) |
Aug 29, 2019 | 8.945 | 9.054 | 8.898 | 8.936 | 835,906 | +0.06(+0.64%) |
Aug 28, 2019 | 8.775 | 8.907 | 8.746 | 8.879 | 759,635 | +0.11(+1.30%) |
Aug 27, 2019 | 8.869 | 8.888 | 8.756 | 8.765 | 1,259,520 | -0.04(-0.43%) |
Aug 26, 2019 | 8.869 | 8.869 | 8.775 | 8.803 | 1,462,391 | +0.01(+0.11%) |
Aug 23, 2019 | 8.926 | 8.988 | 8.794 | 8.794 | 1,696,062 | -0.16(-1.80%) |
Aug 22, 2019 | 8.955 | 9.002 | 8.879 | 8.955 | 2,062,957 | -0.01(-0.11%) |
Aug 21, 2019 | 9.012 | 9.021 | 8.888 | 8.964 | 2,184,355 | +0.01(+0.11%) |
Aug 20, 2019 | 9.012 | 9.012 | 8.907 | 8.955 | 2,049,490 | -0.07(-0.74%) |
Aug 19, 2019 | 9.002 | 9.040 | 8.936 | 9.021 | 1,419,850 | +0.10(+1.17%) |
Aug 16, 2019 | 8.775 | 8.945 | 8.708 | 8.917 | 1,416,073 | +0.20(+2.29%) |
Aug 15, 2019 | 8.756 | 8.794 | 8.651 | 8.718 | 1,845,534 | -0.02(-0.22%) |
Aug 14, 2019 | 8.926 | 8.936 | 8.708 | 8.737 | 2,733,905 | -0.27(-2.95%) |
Aug 13, 2019 | 8.926 | 9.097 | 8.926 | 9.002 | 1,677,091 | +0.06(+0.64%) |
Aug 12, 2019 | 8.964 | 9.012 | 8.917 | 8.945 | 1,235,198 | -0.10(-1.15%) |
Aug 09, 2019 | 9.050 | 9.097 | 8.936 | 9.050 | 1,920,812 | +0.00(+0.00%) |
Aug 08, 2019 | 8.945 | 9.116 | 8.907 | 9.050 | 2,418,401 | +0.14(+1.60%) |
Aug 07, 2019 | 8.813 | 8.979 | 8.689 | 8.907 | 1,789,280 | -0.01(-0.11%) |
Aug 06, 2019 | 8.879 | 9.040 | 8.813 | 8.917 | 1,817,574 | -0.03(-0.32%) |
Aug 05, 2019 | 9.192 | 9.202 | 8.841 | 8.945 | 2,762,232 | -0.37(-3.97%) |
Aug 02, 2019 | 9.220 | 9.363 | 9.206 | 9.315 | 1,015,803 | +0.05(+0.51%) |
Aug 01, 2019 | 9.552 | 9.552 | 9.258 | 9.268 | 1,482,842 | -0.28(-2.98%) |
Jul 31, 2019 | 9.657 | 9.723 | 9.448 | 9.552 | 2,064,934 | -0.10(-1.08%) |
Jul 30, 2019 | 9.534 | 9.676 | 9.534 | 9.657 | 1,370,872 | +0.08(+0.79%) |
Jul 29, 2019 | 9.543 | 9.600 | 9.529 | 9.581 | 2,031,044 | +0.08(+0.80%) |
Jul 26, 2019 | 9.439 | 9.543 | 9.410 | 9.505 | 1,514,322 | +0.06(+0.60%) |
Jul 25, 2019 | 9.486 | 9.505 | 9.372 | 9.448 | 898,616 | -0.04(-0.40%) |
Jul 24, 2019 | 9.391 | 9.510 | 9.372 | 9.486 | 1,266,779 | +0.07(+0.70%) |
Jul 23, 2019 | 9.277 | 9.439 | 9.230 | 9.420 | 1,244,691 | +0.18(+1.95%) |
Jul 22, 2019 | 9.391 | 9.401 | 9.239 | 9.239 | 1,597,979 | -0.15(-1.62%) |
Jul 19, 2019 | 9.410 | 9.496 | 9.372 | 9.391 | 2,313,914 | -0.05(-0.50%) |
Jul 18, 2019 | 9.505 | 9.524 | 9.363 | 9.439 | 2,957,663 | -0.08(-0.80%) |
Jul 17, 2019 | 9.590 | 9.619 | 9.439 | 9.515 | 1,525,806 | -0.10(-1.08%) |
Jul 16, 2019 | 9.505 | 9.643 | 9.448 | 9.619 | 1,532,873 | +0.08(+0.80%) |
Jul 15, 2019 | 9.676 | 9.676 | 9.515 | 9.543 | 1,376,669 | -0.10(-1.08%) |
Jul 12, 2019 | 9.543 | 9.704 | 9.543 | 9.647 | 959,721 | +0.09(+0.89%) |
Jul 11, 2019 | 9.809 | 9.809 | 9.496 | 9.562 | 1,333,068 | -0.23(-2.33%) |
Jul 10, 2019 | 9.790 | 9.837 | 9.704 | 9.790 | 1,142,754 | +0.06(+0.58%) |
Jul 09, 2019 | 9.752 | 9.771 | 9.647 | 9.733 | 960,404 | -0.07(-0.68%) |
Jul 08, 2019 | 9.818 | 9.885 | 9.756 | 9.799 | 849,189 | -0.04(-0.39%) |
Jul 05, 2019 | 9.790 | 9.837 | 9.676 | 9.837 | 1,137,349 | +0.00(+0.00%) |
Jul 03, 2019 | 9.799 | 9.856 | 9.780 | 9.837 | 518,232 | +0.07(+0.68%) |
Jul 02, 2019 | 9.723 | 9.818 | 9.704 | 9.771 | 1,714,934 | +0.05(+0.49%) |
Jul 01, 2019 | 9.903 | 9.932 | 9.666 | 9.723 | 1,510,742 | -0.09(-0.87%) |
Jun 28, 2019 | 9.828 | 9.913 | 9.752 | 9.809 | 3,231,468 | -0.02(-0.19%) |
Jun 27, 2019 | 9.571 | 9.828 | 9.486 | 9.828 | 2,923,817 | +0.48(+5.12%) |
Jun 26, 2019 | 9.395 | 9.433 | 9.320 | 9.349 | 2,159,802 | -0.02(-0.20%) |
Jun 25, 2019 | 9.395 | 9.536 | 9.349 | 9.367 | 2,829,113 | -0.04(-0.40%) |
Jun 24, 2019 | 9.611 | 9.611 | 9.334 | 9.405 | 2,043,408 | -0.16(-1.66%) |
Jun 21, 2019 | 9.714 | 9.714 | 9.555 | 9.564 | 2,995,214 | -0.19(-1.92%) |
Jun 20, 2019 | 9.817 | 9.817 | 9.704 | 9.751 | 1,712,936 | +0.01(+0.10%) |
Jun 19, 2019 | 9.714 | 9.761 | 9.573 | 9.742 | 3,173,258 | +0.04(+0.39%) |
Jun 18, 2019 | 9.583 | 9.751 | 9.555 | 9.704 | 1,761,927 | +0.21(+2.17%) |
Jun 17, 2019 | 9.339 | 9.555 | 9.339 | 9.498 | 2,402,296 | +0.15(+1.60%) |
Jun 14, 2019 | 9.573 | 9.573 | 9.349 | 9.349 | 1,490,507 | -0.22(-2.25%) |
Jun 13, 2019 | 9.564 | 9.564 | 9.461 | 9.564 | 967,131 | +0.06(+0.59%) |
Jun 12, 2019 | 9.452 | 9.564 | 9.438 | 9.508 | 2,200,713 | +0.05(+0.50%) |
Jun 11, 2019 | 9.527 | 9.569 | 9.433 | 9.461 | 1,404,770 | -0.01(-0.10%) |
Jun 10, 2019 | 9.349 | 9.498 | 9.349 | 9.470 | 1,409,180 | +0.14(+1.51%) |
Jun 07, 2019 | 9.264 | 9.391 | 9.227 | 9.330 | 2,096,553 | +0.10(+1.12%) |
Jun 06, 2019 | 9.358 | 9.405 | 9.180 | 9.227 | 3,039,971 | -0.16(-1.70%) |
Jun 05, 2019 | 9.405 | 9.470 | 9.283 | 9.386 | 2,044,748 | -0.01(-0.10%) |
Jun 04, 2019 | 9.480 | 9.498 | 9.330 | 9.395 | 2,247,036 | -0.03(-0.30%) |
Jun 03, 2019 | 9.311 | 9.452 | 9.208 | 9.423 | 3,291,336 | +0.14(+1.51%) |
May 31, 2019 | 9.367 | 9.367 | 9.231 | 9.283 | 5,244,640 | -0.21(-2.17%) |
May 30, 2019 | 9.601 | 9.658 | 9.395 | 9.489 | 3,456,675 | -0.09(-0.98%) |
May 29, 2019 | 9.676 | 9.714 | 9.517 | 9.583 | 2,246,662 | -0.16(-1.63%) |
May 28, 2019 | 9.901 | 9.929 | 9.742 | 9.742 | 2,382,564 | -0.16(-1.61%) |
May 24, 2019 | 9.892 | 9.967 | 9.817 | 9.901 | 992,070 | +0.07(+0.67%) |
May 23, 2019 | 9.901 | 9.957 | 9.770 | 9.836 | 2,027,544 | -0.16(-1.59%) |
May 22, 2019 | 10.04 | 10.12 | 9.948 | 9.995 | 1,373,105 | -0.07(-0.74%) |
May 21, 2019 | 9.957 | 10.08 | 9.929 | 10.07 | 1,387,936 | +0.15(+1.51%) |
May 20, 2019 | 9.939 | 9.990 | 9.864 | 9.920 | 2,094,287 | -0.08(-0.84%) |
May 17, 2019 | 10.14 | 10.16 | 9.986 | 10.00 | 1,400,193 | -0.19(-1.84%) |
May 16, 2019 | 10.14 | 10.23 | 10.13 | 10.19 | 1,479,841 | +0.03(+0.28%) |
May 15, 2019 | 10.04 | 10.21 | 9.995 | 10.16 | 1,697,950 | +0.07(+0.65%) |
May 14, 2019 | 9.967 | 10.15 | 9.929 | 10.10 | 2,256,339 | +0.18(+1.79%) |
May 13, 2019 | 9.939 | 10.01 | 9.878 | 9.920 | 2,300,519 | -0.18(-1.76%) |
May 10, 2019 | 9.948 | 10.10 | 9.892 | 10.10 | 2,660,218 | +0.09(+0.94%) |
May 09, 2019 | 9.882 | 10.11 | 9.826 | 10.00 | 3,693,648 | +0.22(+2.20%) |
May 08, 2019 | 9.911 | 9.986 | 9.779 | 9.789 | 2,358,894 | -0.15(-1.51%) |
May 07, 2019 | 10.12 | 10.16 | 9.882 | 9.939 | 2,566,483 | -0.22(-2.12%) |
May 06, 2019 | 10.24 | 10.28 | 10.11 | 10.15 | 3,944,067 | -0.15(-1.45%) |
May 03, 2019 | 10.22 | 10.31 | 10.15 | 10.30 | 1,308,491 | +0.13(+1.29%) |
May 02, 2019 | 10.21 | 10.31 | 10.07 | 10.17 | 2,215,163 | -0.07(-0.64%) |
May 01, 2019 | 10.24 | 10.32 | 10.14 | 10.24 | 4,427,393 | +0.07(+0.64%) |
Apr 30, 2019 | 10.09 | 10.19 | 10.01 | 10.17 | 2,785,931 | +0.08(+0.84%) |
Apr 29, 2019 | 10.17 | 10.29 | 10.09 | 10.09 | 1,122,674 | -0.06(-0.55%) |
Apr 26, 2019 | 10.06 | 10.19 | 10.06 | 10.14 | 1,572,388 | +0.09(+0.93%) |
Apr 25, 2019 | 10.09 | 10.14 | 9.986 | 10.05 | 1,193,339 | -0.08(-0.83%) |
Apr 24, 2019 | 10.18 | 10.25 | 10.13 | 10.14 | 2,550,370 | -0.03(-0.28%) |
Apr 23, 2019 | 10.00 | 10.20 | 9.967 | 10.16 | 1,927,765 | +0.19(+1.88%) |
Apr 22, 2019 | 10.02 | 10.07 | 9.845 | 9.976 | 2,576,839 | -0.12(-1.21%) |
Apr 18, 2019 | 10.03 | 10.14 | 10.02 | 10.10 | 1,373,504 | +0.05(+0.47%) |
Apr 17, 2019 | 10.15 | 10.18 | 10.04 | 10.05 | 2,179,414 | -0.07(-0.74%) |
Apr 16, 2019 | 10.17 | 10.19 | 10.10 | 10.13 | 1,681,093 | -0.03(-0.28%) |
Apr 15, 2019 | 10.28 | 10.28 | 10.12 | 10.15 | 1,111,550 | -0.09(-0.91%) |
Apr 12, 2019 | 10.22 | 10.26 | 10.14 | 10.25 | 783,045 | +0.04(+0.37%) |
Apr 11, 2019 | 10.31 | 10.31 | 10.17 | 10.21 | 1,050,742 | -0.08(-0.82%) |
Apr 10, 2019 | 10.14 | 10.29 | 10.11 | 10.29 | 1,894,072 | +0.19(+1.85%) |
Apr 09, 2019 | 10.30 | 10.35 | 10.10 | 10.11 | 2,096,824 | -0.20(-1.91%) |
Apr 08, 2019 | 10.32 | 10.36 | 10.22 | 10.30 | 1,524,155 | -0.05(-0.45%) |
Apr 05, 2019 | 10.23 | 10.38 | 10.23 | 10.35 | 1,691,740 | +0.11(+1.10%) |
Apr 04, 2019 | 10.23 | 10.28 | 10.18 | 10.24 | 1,450,943 | -0.01(-0.09%) |
Apr 03, 2019 | 10.28 | 10.30 | 10.22 | 10.25 | 3,236,289 | +0.00(+0.00%) |
Apr 02, 2019 | 10.28 | 10.33 | 10.21 | 10.25 | 2,887,218 | +0.00(+0.00%) |