Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.163 | 5.163 | 4.547 | 4.933 | 365,007 | -0.09(-1.74%) |
Apr 29, 2020 | 4.354 | 5.020 | 4.254 | 5.020 | 505,900 | +0.78(+18.53%) |
Apr 28, 2020 | 4.154 | 4.279 | 3.918 | 4.235 | 312,280 | +0.12(+3.03%) |
Apr 27, 2020 | 4.005 | 4.304 | 3.918 | 4.111 | 259,134 | +0.14(+3.61%) |
Apr 24, 2020 | 3.650 | 4.011 | 3.606 | 3.967 | 343,427 | +0.49(+14.16%) |
Apr 23, 2020 | 3.419 | 3.799 | 3.413 | 3.475 | 479,617 | +0.09(+2.76%) |
Apr 22, 2020 | 3.388 | 3.687 | 3.345 | 3.382 | 354,228 | +0.04(+1.12%) |
Apr 21, 2020 | 3.426 | 3.475 | 3.270 | 3.345 | 463,267 | -0.11(-3.24%) |
Apr 20, 2020 | 3.581 | 3.737 | 3.451 | 3.457 | 425,519 | -0.26(-6.88%) |
Apr 17, 2020 | 3.588 | 3.737 | 3.419 | 3.712 | 302,486 | +0.23(+6.62%) |
Apr 16, 2020 | 3.519 | 3.731 | 3.239 | 3.482 | 263,432 | +0.07(+2.01%) |
Apr 15, 2020 | 3.687 | 3.687 | 3.245 | 3.413 | 478,464 | -0.28(-7.59%) |
Apr 14, 2020 | 3.693 | 3.830 | 3.675 | 3.693 | 269,406 | -0.04(-1.17%) |
Apr 13, 2020 | 4.217 | 4.279 | 3.687 | 3.737 | 399,663 | -0.42(-10.04%) |
Apr 09, 2020 | 4.017 | 4.316 | 3.619 | 4.154 | 1,142,190 | +0.17(+4.22%) |
Apr 08, 2020 | 3.681 | 4.017 | 3.631 | 3.986 | 347,020 | +0.32(+8.66%) |
Apr 07, 2020 | 3.986 | 3.999 | 3.612 | 3.669 | 636,208 | -0.05(-1.34%) |
Apr 06, 2020 | 4.017 | 4.017 | 3.581 | 3.718 | 603,933 | -0.20(-5.09%) |
Apr 03, 2020 | 3.749 | 4.111 | 3.712 | 3.918 | 575,269 | +0.21(+5.54%) |
Apr 02, 2020 | 3.513 | 4.204 | 3.394 | 3.712 | 271,797 | +0.24(+6.81%) |
Apr 01, 2020 | 3.394 | 3.542 | 3.287 | 3.475 | 132,405 | -0.16(-4.29%) |
Mar 31, 2020 | 3.693 | 3.967 | 3.563 | 3.631 | 366,873 | -0.11(-2.99%) |
Mar 30, 2020 | 3.806 | 3.902 | 3.370 | 3.743 | 338,818 | +0.06(+1.52%) |
Mar 27, 2020 | 4.173 | 4.360 | 3.588 | 3.687 | 669,033 | -0.72(-16.38%) |
Mar 26, 2020 | 3.413 | 4.422 | 3.413 | 4.410 | 996,778 | +1.08(+32.34%) |
Mar 25, 2020 | 3.133 | 3.370 | 2.739 | 3.332 | 623,940 | +0.31(+10.31%) |
Mar 24, 2020 | 2.616 | 3.058 | 2.616 | 3.021 | 659,520 | +0.62(+25.65%) |
Mar 23, 2020 | 2.522 | 2.616 | 2.186 | 2.404 | 754,947 | -0.22(-8.31%) |
Mar 20, 2020 | 2.765 | 3.102 | 2.429 | 2.622 | 1,056,774 | -0.09(-3.22%) |
Mar 19, 2020 | 2.790 | 2.934 | 2.454 | 2.709 | 1,111,124 | +0.06(+2.35%) |
Mar 18, 2020 | 3.426 | 3.449 | 2.647 | 2.647 | 444,067 | -1.00(-27.47%) |
Mar 17, 2020 | 3.905 | 3.905 | 3.508 | 3.650 | 357,972 | -0.31(-7.86%) |
Mar 16, 2020 | 4.460 | 4.509 | 3.918 | 3.961 | 355,281 | -0.81(-16.97%) |
Mar 13, 2020 | 4.970 | 5.089 | 4.734 | 4.771 | 140,646 | +0.07(+1.59%) |
Mar 12, 2020 | 4.920 | 4.920 | 4.550 | 4.696 | 282,437 | -0.52(-10.02%) |
Mar 11, 2020 | 5.469 | 5.490 | 5.151 | 5.219 | 222,296 | -0.45(-8.01%) |
Mar 10, 2020 | 5.948 | 5.973 | 4.983 | 5.674 | 537,873 | +0.05(+0.89%) |
Mar 09, 2020 | 5.176 | 5.668 | 4.478 | 5.624 | 960,252 | -0.65(-10.42%) |
Mar 06, 2020 | 6.565 | 6.565 | 6.166 | 6.278 | 461,757 | -0.41(-6.15%) |
Mar 05, 2020 | 6.608 | 6.776 | 6.583 | 6.689 | 245,850 | -0.09(-1.38%) |
Mar 04, 2020 | 7.144 | 7.144 | 6.633 | 6.783 | 631,757 | -0.15(-2.16%) |
Mar 03, 2020 | 7.107 | 7.174 | 6.882 | 6.932 | 347,475 | -0.07(-0.98%) |
Mar 02, 2020 | 7.180 | 7.282 | 6.814 | 7.001 | 504,418 | -0.19(-2.60%) |
Feb 28, 2020 | 6.671 | 7.200 | 6.602 | 7.188 | 505,267 | +0.24(+3.50%) |
Feb 27, 2020 | 7.007 | 7.181 | 6.571 | 6.945 | 705,043 | -0.35(-4.78%) |
Feb 26, 2020 | 7.474 | 7.546 | 7.181 | 7.293 | 470,150 | -0.11(-1.51%) |
Feb 25, 2020 | 7.954 | 7.972 | 7.406 | 7.406 | 705,064 | -0.57(-7.11%) |
Feb 24, 2020 | 8.284 | 8.285 | 7.954 | 7.972 | 446,854 | -0.41(-4.90%) |
Feb 21, 2020 | 8.427 | 8.457 | 8.178 | 8.383 | 481,023 | -0.12(-1.39%) |
Feb 20, 2020 | 8.639 | 8.695 | 8.471 | 8.502 | 325,500 | -0.12(-1.44%) |
Feb 19, 2020 | 8.639 | 8.714 | 8.533 | 8.626 | 133,882 | +0.06(+0.73%) |
Feb 18, 2020 | 8.620 | 8.664 | 8.502 | 8.564 | 94,449 | -0.06(-0.65%) |
Feb 14, 2020 | 8.714 | 8.735 | 8.483 | 8.620 | 219,479 | -0.07(-0.79%) |
Feb 13, 2020 | 8.751 | 8.770 | 8.664 | 8.689 | 207,408 | -0.06(-0.71%) |
Feb 12, 2020 | 8.745 | 8.875 | 8.639 | 8.751 | 172,731 | +0.06(+0.72%) |
Feb 11, 2020 | 8.502 | 8.714 | 8.489 | 8.689 | 235,870 | +0.28(+3.33%) |
Feb 10, 2020 | 8.539 | 8.570 | 8.343 | 8.408 | 479,198 | -0.12(-1.46%) |
Feb 07, 2020 | 8.633 | 8.720 | 8.502 | 8.533 | 284,503 | -0.19(-2.21%) |
Feb 06, 2020 | 9.012 | 9.031 | 8.707 | 8.726 | 224,419 | -0.29(-3.18%) |
Feb 05, 2020 | 8.826 | 9.012 | 8.801 | 9.012 | 213,941 | +0.26(+2.92%) |
Feb 04, 2020 | 8.676 | 8.844 | 8.664 | 8.757 | 300,991 | +0.08(+0.93%) |
Feb 03, 2020 | 8.819 | 8.894 | 8.623 | 8.676 | 554,864 | -0.18(-2.04%) |
Jan 31, 2020 | 9.100 | 9.249 | 8.794 | 8.857 | 629,858 | -0.35(-3.79%) |
Jan 30, 2020 | 9.218 | 9.284 | 9.078 | 9.206 | 365,298 | -0.01(-0.13%) |
Jan 29, 2020 | 9.400 | 9.400 | 9.145 | 9.218 | 334,417 | -0.12(-1.30%) |
Jan 28, 2020 | 9.345 | 9.485 | 9.200 | 9.339 | 431,287 | -0.01(-0.06%) |
Jan 27, 2020 | 9.230 | 9.418 | 9.169 | 9.345 | 901,217 | -0.10(-1.09%) |
Jan 24, 2020 | 9.388 | 9.491 | 9.266 | 9.448 | 385,193 | +0.01(+0.13%) |
Jan 23, 2020 | 9.412 | 9.491 | 9.327 | 9.436 | 388,294 | +0.00(+0.00%) |
Jan 22, 2020 | 9.497 | 9.564 | 9.297 | 9.436 | 607,158 | +0.09(+0.91%) |
Jan 21, 2020 | 9.461 | 9.521 | 9.266 | 9.351 | 616,293 | -0.11(-1.16%) |
Jan 17, 2020 | 9.473 | 9.564 | 9.376 | 9.461 | 744,038 | +0.02(+0.26%) |
Jan 16, 2020 | 9.442 | 9.515 | 9.406 | 9.436 | 701,929 | +0.02(+0.26%) |
Jan 15, 2020 | 9.546 | 9.546 | 9.406 | 9.412 | 750,102 | -0.10(-1.02%) |
Jan 14, 2020 | 9.716 | 9.716 | 9.412 | 9.509 | 1,721,046 | -0.10(-1.01%) |
Jan 13, 2020 | 9.685 | 9.703 | 9.594 | 9.606 | 515,540 | +0.04(+0.44%) |
Jan 10, 2020 | 9.679 | 9.716 | 9.473 | 9.564 | 5,325,195 | -0.49(-4.89%) |
Jan 09, 2020 | 10.35 | 10.76 | 10.25 | 10.06 | 352,145 | -0.10(-1.02%) |
Jan 08, 2020 | 10.51 | 10.56 | 9.959 | 10.16 | 291,322 | -0.36(-3.41%) |
Jan 07, 2020 | 10.63 | 10.73 | 10.35 | 10.52 | 137,268 | -0.02(-0.23%) |
Jan 06, 2020 | 10.40 | 10.64 | 10.32 | 10.54 | 124,124 | +0.21(+2.06%) |
Jan 03, 2020 | 10.32 | 10.38 | 10.27 | 10.33 | 113,960 | +0.10(+0.95%) |
Jan 02, 2020 | 10.30 | 10.35 | 10.14 | 10.23 | 95,443 | -0.09(-0.88%) |
Dec 31, 2019 | 10.21 | 10.44 | 10.21 | 10.32 | 124,171 | +0.10(+1.01%) |
Dec 30, 2019 | 10.34 | 10.35 | 10.16 | 10.22 | 92,869 | -0.09(-0.82%) |
Dec 27, 2019 | 10.29 | 10.44 | 10.18 | 10.30 | 129,935 | +0.05(+0.53%) |
Dec 26, 2019 | 10.29 | 10.33 | 10.20 | 10.25 | 88,803 | -0.04(-0.35%) |
Dec 24, 2019 | 10.25 | 10.40 | 10.24 | 10.29 | 57,639 | +0.05(+0.53%) |
Dec 23, 2019 | 10.15 | 10.32 | 10.15 | 10.23 | 73,081 | +0.05(+0.54%) |
Dec 20, 2019 | 10.30 | 10.41 | 10.08 | 10.18 | 135,040 | -0.10(-1.00%) |
Dec 19, 2019 | 10.32 | 10.44 | 10.15 | 10.28 | 247,159 | +0.14(+1.38%) |
Dec 18, 2019 | 10.23 | 10.28 | 10.12 | 10.14 | 146,187 | -0.09(-0.89%) |
Dec 17, 2019 | 10.22 | 10.26 | 10.21 | 10.23 | 108,269 | +0.03(+0.30%) |
Dec 16, 2019 | 10.02 | 10.26 | 9.981 | 10.20 | 85,398 | +0.19(+1.88%) |
Dec 13, 2019 | 10.18 | 10.26 | 9.880 | 10.01 | 81,518 | -0.15(-1.43%) |
Dec 12, 2019 | 10.22 | 10.26 | 10.06 | 10.16 | 198,907 | +0.02(+0.18%) |
Dec 11, 2019 | 10.10 | 10.32 | 10.05 | 10.14 | 163,657 | +0.06(+0.60%) |
Dec 10, 2019 | 9.807 | 10.08 | 9.782 | 10.08 | 170,555 | +0.21(+2.15%) |
Dec 09, 2019 | 9.758 | 9.922 | 9.667 | 9.867 | 223,435 | +0.09(+0.87%) |
Dec 06, 2019 | 9.716 | 9.898 | 9.600 | 9.782 | 342,046 | +0.07(+0.69%) |
Dec 05, 2019 | 10.13 | 10.15 | 9.667 | 9.716 | 277,792 | -0.34(-3.38%) |
Dec 04, 2019 | 9.691 | 10.17 | 9.602 | 10.06 | 304,015 | +0.54(+5.68%) |
Dec 03, 2019 | 9.351 | 9.661 | 9.187 | 9.515 | 250,117 | +0.16(+1.75%) |
Dec 02, 2019 | 8.981 | 9.770 | 8.847 | 9.351 | 630,179 | +0.61(+6.94%) |
Nov 29, 2019 | 8.926 | 9.169 | 8.689 | 8.744 | 647,534 | +0.24(+2.86%) |
Nov 27, 2019 | 8.440 | 8.623 | 8.410 | 8.501 | 206,512 | +0.06(+0.72%) |
Nov 26, 2019 | 8.440 | 8.532 | 8.434 | 8.440 | 73,246 | -0.06(-0.71%) |
Nov 25, 2019 | 8.447 | 8.623 | 8.392 | 8.501 | 241,468 | +0.07(+0.79%) |
Nov 22, 2019 | 8.380 | 8.518 | 8.301 | 8.434 | 263,987 | -0.01(-0.14%) |
Nov 21, 2019 | 8.295 | 8.522 | 8.234 | 8.447 | 142,386 | +0.12(+1.38%) |
Nov 20, 2019 | 8.234 | 8.398 | 8.234 | 8.331 | 146,291 | +0.05(+0.59%) |
Nov 19, 2019 | 8.556 | 8.586 | 8.258 | 8.283 | 120,235 | -0.35(-4.08%) |
Nov 18, 2019 | 8.532 | 8.647 | 8.404 | 8.635 | 191,401 | +0.11(+1.28%) |
Nov 15, 2019 | 8.471 | 8.604 | 8.434 | 8.525 | 374,818 | +0.00(+0.00%) |
Nov 14, 2019 | 8.483 | 8.562 | 8.440 | 8.525 | 180,456 | +0.02(+0.29%) |
Nov 13, 2019 | 8.349 | 8.799 | 8.349 | 8.501 | 986,529 | +0.04(+0.50%) |
Nov 12, 2019 | 8.744 | 8.841 | 8.371 | 8.459 | 116,284 | -0.29(-3.26%) |
Nov 11, 2019 | 8.859 | 8.859 | 8.623 | 8.744 | 54,661 | +0.07(+0.84%) |
Nov 08, 2019 | 8.768 | 8.835 | 8.617 | 8.671 | 248,671 | +0.00(+0.00%) |
Nov 07, 2019 | 8.471 | 8.896 | 8.471 | 8.671 | 357,960 | +0.40(+4.85%) |
Nov 06, 2019 | 8.677 | 8.677 | 8.264 | 8.270 | 64,639 | -0.44(-5.09%) |
Nov 05, 2019 | 8.920 | 8.920 | 8.629 | 8.714 | 110,841 | -0.13(-1.51%) |
Nov 04, 2019 | 8.532 | 8.914 | 8.501 | 8.847 | 140,736 | +0.38(+4.52%) |
Nov 01, 2019 | 8.264 | 8.501 | 8.205 | 8.465 | 69,825 | +0.18(+2.20%) |
Oct 31, 2019 | 8.324 | 8.392 | 8.218 | 8.283 | 93,466 | -0.05(-0.57%) |
Oct 30, 2019 | 8.241 | 8.365 | 8.141 | 8.330 | 111,655 | +0.18(+2.17%) |
Oct 29, 2019 | 8.070 | 8.395 | 8.070 | 8.153 | 224,801 | +0.06(+0.73%) |
Oct 28, 2019 | 8.112 | 8.197 | 8.020 | 8.094 | 152,758 | +0.04(+0.51%) |
Oct 25, 2019 | 8.124 | 8.165 | 7.970 | 8.053 | 58,395 | -0.09(-1.09%) |
Oct 24, 2019 | 8.206 | 8.241 | 8.100 | 8.141 | 136,950 | -0.02(-0.22%) |
Oct 23, 2019 | 8.165 | 8.209 | 8.147 | 8.159 | 184,133 | -0.01(-0.07%) |
Oct 22, 2019 | 8.070 | 8.235 | 8.065 | 8.165 | 418,657 | +0.04(+0.51%) |
Oct 21, 2019 | 8.070 | 8.230 | 8.047 | 8.124 | 77,640 | -0.06(-0.72%) |
Oct 18, 2019 | 8.147 | 8.182 | 8.012 | 8.182 | 147,346 | +0.09(+1.17%) |
Oct 17, 2019 | 8.247 | 8.247 | 8.035 | 8.088 | 105,510 | -0.15(-1.79%) |
Oct 16, 2019 | 8.395 | 8.512 | 8.182 | 8.235 | 121,829 | -0.18(-2.10%) |
Oct 15, 2019 | 8.300 | 8.500 | 8.288 | 8.412 | 90,057 | +0.05(+0.63%) |
Oct 14, 2019 | 8.618 | 8.618 | 8.347 | 8.359 | 68,146 | -0.28(-3.21%) |
Oct 11, 2019 | 8.383 | 8.660 | 8.383 | 8.636 | 128,164 | +0.19(+2.30%) |
Oct 10, 2019 | 8.347 | 8.453 | 8.288 | 8.442 | 25,831 | +0.10(+1.20%) |
Oct 09, 2019 | 8.489 | 8.530 | 8.341 | 8.341 | 56,015 | -0.10(-1.19%) |
Oct 08, 2019 | 8.430 | 8.571 | 8.320 | 8.442 | 67,300 | -0.04(-0.42%) |
Oct 07, 2019 | 8.400 | 8.530 | 8.395 | 8.477 | 49,508 | +0.04(+0.42%) |
Oct 04, 2019 | 8.147 | 8.571 | 8.147 | 8.442 | 123,920 | +0.32(+3.99%) |
Oct 03, 2019 | 8.171 | 8.247 | 7.953 | 8.118 | 105,127 | -0.05(-0.58%) |
Oct 02, 2019 | 8.424 | 8.468 | 8.106 | 8.165 | 86,941 | -0.28(-3.28%) |
Oct 01, 2019 | 8.677 | 8.677 | 8.442 | 8.442 | 51,522 | -0.22(-2.58%) |
Sep 30, 2019 | 8.595 | 8.689 | 8.483 | 8.665 | 83,429 | +0.05(+0.62%) |
Sep 27, 2019 | 8.789 | 8.836 | 8.542 | 8.612 | 85,725 | -0.08(-0.88%) |
Sep 26, 2019 | 8.601 | 8.713 | 8.586 | 8.689 | 102,414 | +0.09(+1.03%) |
Sep 25, 2019 | 8.542 | 8.754 | 8.542 | 8.601 | 59,928 | +0.00(+0.00%) |
Sep 24, 2019 | 8.577 | 8.683 | 8.453 | 8.601 | 63,464 | +0.03(+0.34%) |
Sep 23, 2019 | 8.660 | 8.852 | 8.462 | 8.571 | 40,939 | -0.11(-1.22%) |
Sep 20, 2019 | 8.607 | 8.701 | 8.554 | 8.677 | 35,987 | +0.07(+0.82%) |
Sep 19, 2019 | 8.731 | 8.741 | 8.448 | 8.607 | 90,619 | -0.05(-0.61%) |
Sep 18, 2019 | 8.683 | 8.733 | 8.542 | 8.660 | 63,559 | -0.02(-0.27%) |
Sep 17, 2019 | 9.001 | 9.171 | 8.683 | 8.683 | 73,512 | -0.42(-4.66%) |
Sep 16, 2019 | 8.654 | 9.225 | 8.654 | 9.107 | 128,147 | +0.68(+8.11%) |
Sep 13, 2019 | 8.412 | 8.676 | 8.318 | 8.424 | 90,139 | -0.07(-0.83%) |
Sep 12, 2019 | 8.565 | 8.565 | 8.277 | 8.495 | 109,819 | -0.07(-0.83%) |
Sep 11, 2019 | 8.595 | 8.762 | 8.542 | 8.565 | 177,625 | -0.01(-0.14%) |
Sep 10, 2019 | 8.660 | 8.894 | 8.395 | 8.577 | 126,534 | -0.10(-1.15%) |
Sep 09, 2019 | 8.730 | 8.954 | 8.601 | 8.677 | 56,068 | -0.11(-1.21%) |
Sep 06, 2019 | 8.760 | 8.863 | 8.660 | 8.783 | 34,460 | +0.05(+0.54%) |
Sep 05, 2019 | 8.907 | 8.954 | 8.724 | 8.736 | 54,703 | -0.22(-2.43%) |
Sep 04, 2019 | 8.795 | 9.037 | 8.762 | 8.954 | 26,101 | +0.21(+2.43%) |
Sep 03, 2019 | 8.942 | 9.052 | 8.689 | 8.742 | 38,517 | -0.28(-3.13%) |
Aug 30, 2019 | 8.913 | 9.025 | 8.830 | 9.025 | 34,629 | +0.16(+1.79%) |
Aug 29, 2019 | 8.901 | 9.031 | 8.836 | 8.866 | 37,656 | +0.01(+0.07%) |
Aug 28, 2019 | 8.607 | 8.931 | 8.607 | 8.860 | 37,043 | +0.24(+2.80%) |
Aug 27, 2019 | 8.630 | 8.671 | 8.466 | 8.618 | 65,550 | +0.02(+0.21%) |
Aug 26, 2019 | 8.607 | 8.730 | 8.542 | 8.601 | 58,381 | +0.03(+0.34%) |
Aug 23, 2019 | 8.689 | 8.905 | 8.542 | 8.571 | 77,917 | -0.20(-2.28%) |
Aug 22, 2019 | 8.931 | 8.942 | 8.748 | 8.772 | 32,782 | -0.15(-1.65%) |
Aug 21, 2019 | 8.936 | 9.125 | 8.777 | 8.919 | 43,555 | -0.01(-0.13%) |
Aug 20, 2019 | 9.031 | 9.104 | 8.836 | 8.931 | 36,072 | +0.04(+0.40%) |
Aug 19, 2019 | 8.612 | 8.954 | 8.612 | 8.895 | 97,326 | +0.23(+2.65%) |
Aug 16, 2019 | 8.524 | 8.783 | 8.483 | 8.665 | 80,972 | +0.18(+2.08%) |
Aug 15, 2019 | 8.436 | 8.542 | 8.377 | 8.489 | 92,312 | -0.05(-0.55%) |
Aug 14, 2019 | 8.489 | 8.542 | 8.277 | 8.536 | 65,462 | -0.05(-0.62%) |
Aug 13, 2019 | 8.701 | 8.707 | 8.406 | 8.589 | 81,936 | -0.13(-1.49%) |
Aug 12, 2019 | 8.742 | 8.777 | 8.571 | 8.718 | 102,066 | +0.14(+1.58%) |
Aug 09, 2019 | 8.548 | 8.740 | 8.448 | 8.583 | 84,028 | +0.02(+0.21%) |
Aug 08, 2019 | 8.253 | 8.683 | 8.253 | 8.565 | 192,611 | +0.41(+4.98%) |
Aug 07, 2019 | 8.012 | 8.378 | 7.752 | 8.159 | 187,476 | +0.01(+0.07%) |
Aug 06, 2019 | 8.336 | 8.542 | 7.994 | 8.153 | 162,186 | -0.10(-1.21%) |
Aug 05, 2019 | 8.695 | 8.919 | 8.171 | 8.253 | 211,002 | -0.68(-7.65%) |
Aug 02, 2019 | 9.131 | 9.143 | 8.783 | 8.936 | 124,769 | +0.03(+0.33%) |
Aug 01, 2019 | 9.217 | 9.343 | 8.901 | 8.907 | 169,511 | -0.31(-3.36%) |
Jul 31, 2019 | 9.298 | 9.476 | 9.194 | 9.217 | 113,090 | -0.09(-0.93%) |
Jul 30, 2019 | 9.188 | 9.417 | 9.171 | 9.303 | 83,836 | +0.09(+0.93%) |
Jul 29, 2019 | 9.188 | 9.338 | 9.074 | 9.217 | 40,226 | -0.03(-0.31%) |
Jul 26, 2019 | 9.051 | 9.292 | 9.051 | 9.246 | 74,877 | +0.20(+2.22%) |
Jul 25, 2019 | 9.119 | 9.160 | 9.045 | 9.045 | 39,463 | -0.14(-1.56%) |
Jul 24, 2019 | 9.183 | 9.367 | 9.171 | 9.188 | 309,635 | -0.03(-0.31%) |
Jul 23, 2019 | 9.217 | 9.246 | 9.137 | 9.217 | 62,330 | +0.01(+0.12%) |
Jul 22, 2019 | 9.194 | 9.275 | 9.183 | 9.206 | 50,442 | -0.02(-0.25%) |
Jul 19, 2019 | 9.108 | 9.275 | 9.108 | 9.229 | 107,788 | +0.07(+0.75%) |
Jul 18, 2019 | 9.188 | 9.309 | 9.074 | 9.160 | 91,605 | +0.02(+0.25%) |
Jul 17, 2019 | 9.206 | 9.332 | 9.091 | 9.137 | 332,156 | -0.08(-0.87%) |
Jul 16, 2019 | 9.246 | 9.280 | 9.090 | 9.217 | 138,148 | +0.00(+0.00%) |
Jul 15, 2019 | 9.079 | 9.384 | 9.079 | 9.217 | 68,240 | +0.09(+1.01%) |
Jul 12, 2019 | 9.102 | 9.292 | 9.028 | 9.125 | 337,817 | +0.03(+0.38%) |
Jul 11, 2019 | 9.343 | 9.397 | 8.999 | 9.091 | 134,413 | -0.24(-2.52%) |
Jul 10, 2019 | 9.275 | 9.602 | 9.240 | 9.326 | 657,902 | +0.13(+1.44%) |
Jul 09, 2019 | 9.085 | 9.335 | 9.085 | 9.194 | 643,005 | +0.09(+0.95%) |
Jul 08, 2019 | 9.194 | 9.280 | 8.987 | 9.108 | 248,114 | -0.11(-1.18%) |
Jul 05, 2019 | 8.993 | 9.217 | 8.993 | 9.217 | 86,543 | +0.23(+2.56%) |
Jul 03, 2019 | 9.056 | 9.204 | 8.941 | 8.987 | 58,682 | -0.06(-0.70%) |
Jul 02, 2019 | 9.298 | 9.298 | 8.941 | 9.051 | 112,042 | -0.20(-2.11%) |
Jul 01, 2019 | 9.361 | 9.544 | 9.223 | 9.246 | 34,584 | -0.03(-0.31%) |
Jun 28, 2019 | 9.389 | 9.401 | 9.074 | 9.275 | 83,931 | -0.07(-0.74%) |
Jun 27, 2019 | 9.160 | 9.343 | 9.160 | 9.343 | 84,187 | +0.10(+1.06%) |
Jun 26, 2019 | 9.217 | 9.348 | 9.171 | 9.246 | 67,474 | +0.05(+0.56%) |
Jun 25, 2019 | 8.964 | 9.332 | 8.947 | 9.194 | 41,685 | +0.26(+2.89%) |
Jun 24, 2019 | 9.051 | 9.206 | 8.936 | 8.936 | 98,397 | -0.14(-1.52%) |
Jun 21, 2019 | 9.137 | 9.286 | 9.045 | 9.074 | 145,749 | +0.05(+0.57%) |
Jun 20, 2019 | 9.332 | 9.596 | 9.022 | 9.022 | 228,108 | -0.20(-2.18%) |
Jun 19, 2019 | 9.188 | 9.326 | 9.148 | 9.223 | 42,011 | +0.02(+0.19%) |
Jun 18, 2019 | 9.246 | 9.285 | 9.108 | 9.206 | 119,127 | +0.02(+0.19%) |
Jun 17, 2019 | 9.165 | 9.292 | 9.137 | 9.188 | 42,772 | +0.03(+0.31%) |
Jun 14, 2019 | 9.229 | 9.384 | 9.102 | 9.160 | 143,137 | -0.17(-1.85%) |
Jun 13, 2019 | 9.355 | 9.401 | 9.102 | 9.332 | 181,035 | +0.06(+0.62%) |
Jun 12, 2019 | 9.263 | 9.428 | 9.108 | 9.275 | 104,660 | -0.02(-0.19%) |
Jun 11, 2019 | 9.430 | 9.538 | 9.203 | 9.292 | 133,089 | -0.16(-1.64%) |
Jun 10, 2019 | 9.343 | 9.476 | 9.078 | 9.447 | 91,888 | +0.21(+2.30%) |
Jun 07, 2019 | 9.556 | 9.556 | 9.088 | 9.234 | 136,345 | -0.21(-2.25%) |
Jun 06, 2019 | 9.045 | 9.533 | 8.407 | 9.447 | 309,731 | +0.33(+3.65%) |
Jun 05, 2019 | 9.677 | 9.699 | 9.114 | 9.114 | 153,390 | -0.44(-4.63%) |
Jun 04, 2019 | 9.596 | 9.705 | 9.510 | 9.556 | 155,779 | -0.03(-0.30%) |
Jun 03, 2019 | 9.619 | 9.866 | 9.510 | 9.585 | 97,042 | -0.13(-1.30%) |
May 31, 2019 | 9.625 | 9.734 | 9.476 | 9.711 | 39,702 | -0.05(-0.47%) |
May 30, 2019 | 9.665 | 9.877 | 9.596 | 9.757 | 51,842 | +0.01(+0.12%) |
May 29, 2019 | 10.00 | 10.00 | 9.493 | 9.745 | 122,948 | -0.44(-4.34%) |
May 28, 2019 | 10.27 | 10.31 | 10.08 | 10.19 | 78,162 | -0.11(-1.06%) |
May 24, 2019 | 10.38 | 10.49 | 10.22 | 10.30 | 40,572 | -0.07(-0.67%) |
May 23, 2019 | 10.28 | 10.39 | 9.941 | 10.37 | 163,623 | +0.00(+0.00%) |
May 22, 2019 | 10.56 | 10.68 | 10.31 | 10.37 | 149,214 | -0.24(-2.22%) |
May 21, 2019 | 10.60 | 10.65 | 10.36 | 10.60 | 213,883 | +0.10(+0.98%) |
May 20, 2019 | 10.40 | 10.62 | 10.31 | 10.50 | 125,366 | +0.10(+0.94%) |
May 17, 2019 | 10.50 | 10.55 | 10.36 | 10.40 | 63,036 | -0.02(-0.22%) |
May 16, 2019 | 10.45 | 10.53 | 10.35 | 10.42 | 112,803 | +0.00(+0.00%) |
May 15, 2019 | 10.24 | 10.48 | 10.15 | 10.42 | 159,112 | +0.12(+1.17%) |
May 14, 2019 | 9.671 | 10.54 | 9.625 | 10.30 | 440,021 | +0.70(+7.30%) |
May 13, 2019 | 9.872 | 10.34 | 9.366 | 9.602 | 131,546 | +0.07(+0.78%) |
May 10, 2019 | 9.608 | 9.745 | 9.527 | 9.527 | 192,590 | -0.01(-0.06%) |
May 09, 2019 | 9.206 | 9.590 | 8.970 | 9.533 | 283,333 | +0.17(+1.84%) |
May 08, 2019 | 9.361 | 9.433 | 9.275 | 9.361 | 93,732 | -0.03(-0.31%) |
May 07, 2019 | 9.556 | 9.590 | 9.361 | 9.389 | 89,556 | -0.30(-3.14%) |
May 06, 2019 | 9.700 | 9.820 | 9.476 | 9.694 | 318,885 | +0.13(+1.32%) |
May 03, 2019 | 9.343 | 9.757 | 9.303 | 9.567 | 433,764 | +0.24(+2.59%) |
May 02, 2019 | 9.461 | 9.461 | 9.090 | 9.326 | 277,282 | +0.06(+0.67%) |