Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.455 | 8.499 | 8.133 | 8.249 | 14,583,301 | -0.23(-2.74%) |
Apr 29, 2020 | 8.053 | 8.490 | 8.044 | 8.482 | 23,238,476 | +0.63(+7.96%) |
Apr 28, 2020 | 7.954 | 7.981 | 7.767 | 7.856 | 10,958,065 | -0.13(-1.57%) |
Apr 27, 2020 | 7.936 | 7.999 | 7.856 | 7.981 | 6,158,578 | +0.15(+1.94%) |
Apr 24, 2020 | 7.802 | 7.874 | 7.686 | 7.829 | 8,925,810 | -0.03(-0.34%) |
Apr 23, 2020 | 7.945 | 8.035 | 7.820 | 7.856 | 12,739,846 | +0.21(+2.81%) |
Apr 22, 2020 | 7.489 | 7.677 | 7.454 | 7.641 | 11,146,112 | +0.27(+3.64%) |
Apr 21, 2020 | 7.239 | 7.530 | 7.239 | 7.373 | 10,939,209 | -0.23(-3.06%) |
Apr 20, 2020 | 7.570 | 7.802 | 7.454 | 7.606 | 10,805,643 | -0.06(-0.82%) |
Apr 17, 2020 | 7.552 | 7.677 | 7.498 | 7.668 | 16,745,251 | +0.32(+4.38%) |
Apr 16, 2020 | 7.418 | 7.436 | 7.230 | 7.346 | 10,974,452 | -0.10(-1.32%) |
Apr 15, 2020 | 7.400 | 7.557 | 7.373 | 7.445 | 8,956,110 | -0.30(-3.92%) |
Apr 14, 2020 | 7.677 | 7.816 | 7.574 | 7.749 | 8,483,569 | +0.15(+2.00%) |
Apr 13, 2020 | 7.597 | 7.641 | 7.436 | 7.597 | 6,360,388 | -0.02(-0.23%) |
Apr 09, 2020 | 7.641 | 7.758 | 7.570 | 7.615 | 11,176,256 | +0.04(+0.47%) |
Apr 08, 2020 | 7.516 | 7.615 | 7.320 | 7.579 | 15,352,794 | +0.09(+1.19%) |
Apr 07, 2020 | 7.749 | 7.834 | 7.463 | 7.489 | 16,819,820 | +0.12(+1.58%) |
Apr 06, 2020 | 7.025 | 7.400 | 6.971 | 7.373 | 17,905,100 | +0.62(+9.13%) |
Apr 03, 2020 | 6.971 | 6.976 | 6.667 | 6.757 | 17,387,388 | -0.31(-4.42%) |
Apr 02, 2020 | 6.971 | 7.168 | 6.918 | 7.069 | 8,194,396 | +0.12(+1.67%) |
Apr 01, 2020 | 7.034 | 7.168 | 6.931 | 6.953 | 17,474,162 | -0.38(-5.24%) |
Mar 31, 2020 | 7.579 | 7.615 | 7.279 | 7.338 | 23,017,716 | -0.25(-3.30%) |
Mar 30, 2020 | 7.516 | 7.726 | 7.463 | 7.588 | 14,606,713 | -0.02(-0.24%) |
Mar 27, 2020 | 7.731 | 7.892 | 7.552 | 7.606 | 26,584,756 | -0.53(-6.48%) |
Mar 26, 2020 | 7.597 | 8.160 | 7.525 | 8.133 | 33,070,440 | +0.81(+11.11%) |
Mar 25, 2020 | 6.935 | 7.485 | 6.864 | 7.320 | 24,906,382 | +0.40(+5.81%) |
Mar 24, 2020 | 6.998 | 7.204 | 6.707 | 6.918 | 22,886,376 | +0.55(+8.71%) |
Mar 23, 2020 | 6.185 | 6.426 | 6.042 | 6.363 | 29,140,300 | +0.16(+2.59%) |
Mar 20, 2020 | 6.703 | 6.757 | 6.131 | 6.203 | 25,600,906 | -0.17(-2.66%) |
Mar 19, 2020 | 6.542 | 6.569 | 6.283 | 6.372 | 15,479,264 | -0.20(-2.99%) |
Mar 18, 2020 | 6.346 | 6.730 | 6.328 | 6.569 | 28,354,674 | -0.46(-6.61%) |
Mar 17, 2020 | 6.614 | 7.087 | 6.363 | 7.034 | 22,390,282 | +0.45(+6.78%) |
Mar 16, 2020 | 6.569 | 7.034 | 6.471 | 6.587 | 21,999,494 | -0.90(-12.05%) |
Mar 13, 2020 | 7.686 | 7.722 | 7.150 | 7.489 | 39,620,964 | +0.29(+4.10%) |
Mar 12, 2020 | 7.418 | 7.498 | 7.150 | 7.195 | 19,258,662 | -0.76(-9.55%) |
Mar 11, 2020 | 8.097 | 8.204 | 7.910 | 7.954 | 27,543,060 | -0.26(-3.16%) |
Mar 10, 2020 | 8.419 | 8.446 | 8.053 | 8.213 | 24,445,878 | +0.10(+1.21%) |
Mar 09, 2020 | 8.231 | 8.356 | 7.856 | 8.115 | 14,456,944 | -0.63(-7.16%) |
Mar 06, 2020 | 8.902 | 8.973 | 8.571 | 8.741 | 17,371,724 | -0.31(-3.46%) |
Mar 05, 2020 | 9.241 | 9.259 | 9.000 | 9.054 | 13,706,358 | -0.30(-3.25%) |
Mar 04, 2020 | 9.250 | 9.366 | 9.134 | 9.357 | 14,026,549 | +0.23(+2.55%) |
Mar 03, 2020 | 9.241 | 9.420 | 9.054 | 9.125 | 14,459,242 | -0.13(-1.45%) |
Mar 02, 2020 | 9.054 | 9.286 | 8.960 | 9.259 | 18,432,716 | +0.26(+2.88%) |
Feb 28, 2020 | 9.098 | 9.214 | 8.924 | 9.000 | 24,104,712 | -0.49(-5.18%) |
Feb 27, 2020 | 9.670 | 9.751 | 9.483 | 9.491 | 26,039,034 | -0.34(-3.45%) |
Feb 26, 2020 | 9.840 | 9.956 | 9.786 | 9.831 | 18,726,008 | -0.02(-0.18%) |
Feb 25, 2020 | 10.01 | 10.13 | 9.777 | 9.849 | 23,145,558 | -0.18(-1.78%) |
Feb 24, 2020 | 9.947 | 10.09 | 9.929 | 10.03 | 12,620,173 | -0.17(-1.67%) |
Feb 21, 2020 | 10.13 | 10.22 | 10.09 | 10.20 | 11,775,428 | +0.04(+0.44%) |
Feb 20, 2020 | 10.03 | 10.17 | 10.00 | 10.15 | 13,024,057 | +0.05(+0.53%) |
Feb 19, 2020 | 10.05 | 10.13 | 10.03 | 10.10 | 8,429,828 | +0.08(+0.80%) |
Feb 18, 2020 | 10.00 | 10.07 | 9.956 | 10.02 | 9,422,538 | +0.18(+1.82%) |
Feb 14, 2020 | 9.903 | 9.938 | 9.840 | 9.840 | 6,064,668 | -0.08(-0.81%) |
Feb 13, 2020 | 10.02 | 10.06 | 9.912 | 9.920 | 10,536,633 | -0.11(-1.07%) |
Feb 12, 2020 | 9.903 | 10.03 | 9.885 | 10.03 | 11,107,152 | +0.24(+2.47%) |
Feb 11, 2020 | 9.804 | 9.858 | 9.769 | 9.786 | 7,302,527 | +0.03(+0.27%) |
Feb 10, 2020 | 9.697 | 9.795 | 9.675 | 9.760 | 5,135,407 | +0.06(+0.65%) |
Feb 07, 2020 | 9.786 | 9.822 | 9.684 | 9.697 | 9,108,079 | -0.10(-1.00%) |
Feb 06, 2020 | 9.804 | 9.867 | 9.786 | 9.795 | 18,252,082 | -0.07(-0.72%) |
Feb 05, 2020 | 9.920 | 9.943 | 9.858 | 9.867 | 11,735,414 | -0.05(-0.54%) |
Feb 04, 2020 | 9.903 | 9.974 | 9.876 | 9.920 | 8,657,147 | +0.14(+1.46%) |
Feb 03, 2020 | 9.724 | 9.786 | 9.634 | 9.777 | 13,070,886 | -0.02(-0.18%) |
Jan 31, 2020 | 9.795 | 9.831 | 9.742 | 9.795 | 27,144,766 | -0.09(-0.90%) |
Jan 30, 2020 | 9.831 | 9.903 | 9.804 | 9.885 | 11,727,345 | +0.00(+0.00%) |
Jan 29, 2020 | 9.992 | 10.07 | 9.867 | 9.885 | 22,076,434 | -0.04(-0.36%) |
Jan 28, 2020 | 9.822 | 9.956 | 9.777 | 9.920 | 17,206,322 | +0.10(+1.00%) |
Jan 27, 2020 | 9.679 | 9.840 | 9.679 | 9.822 | 15,152,323 | -0.04(-0.36%) |
Jan 24, 2020 | 9.894 | 9.938 | 9.773 | 9.858 | 23,710,860 | -0.03(-0.27%) |
Jan 23, 2020 | 9.912 | 9.938 | 9.724 | 9.885 | 31,143,184 | +0.02(+0.18%) |
Jan 22, 2020 | 9.777 | 9.894 | 9.760 | 9.867 | 25,023,754 | +0.17(+1.75%) |
Jan 21, 2020 | 9.626 | 9.751 | 9.626 | 9.697 | 17,667,448 | -0.03(-0.28%) |
Jan 17, 2020 | 9.688 | 9.760 | 9.581 | 9.724 | 7,389,559 | +0.03(+0.28%) |
Jan 16, 2020 | 9.688 | 9.773 | 9.661 | 9.697 | 9,523,158 | +0.00(+0.00%) |
Jan 15, 2020 | 9.679 | 9.769 | 9.590 | 9.697 | 13,297,383 | -0.01(-0.09%) |
Jan 14, 2020 | 9.715 | 9.742 | 9.626 | 9.706 | 16,994,164 | -0.02(-0.18%) |
Jan 13, 2020 | 9.786 | 9.813 | 9.652 | 9.724 | 15,283,734 | +0.21(+2.16%) |
Jan 10, 2020 | 9.920 | 9.965 | 9.487 | 9.518 | 34,459,472 | +0.15(+1.62%) |
Jan 09, 2020 | 9.125 | 9.393 | 9.076 | 9.366 | 31,818,122 | +0.35(+3.87%) |
Jan 08, 2020 | 8.937 | 9.045 | 8.928 | 9.018 | 15,038,457 | -0.01(-0.10%) |
Jan 07, 2020 | 9.045 | 9.089 | 9.027 | 9.027 | 11,848,314 | -0.10(-1.08%) |
Jan 06, 2020 | 9.134 | 9.156 | 9.089 | 9.125 | 11,266,141 | -0.09(-0.97%) |
Jan 03, 2020 | 9.197 | 9.250 | 9.170 | 9.214 | 7,823,469 | +0.02(+0.19%) |
Jan 02, 2020 | 9.205 | 9.241 | 9.143 | 9.197 | 6,364,277 | -0.03(-0.29%) |
Dec 31, 2019 | 9.080 | 9.223 | 9.080 | 9.223 | 6,125,312 | +0.14(+1.57%) |
Dec 30, 2019 | 9.170 | 9.179 | 9.045 | 9.080 | 7,191,123 | -0.09(-0.97%) |
Dec 27, 2019 | 9.161 | 9.241 | 9.152 | 9.170 | 9,046,652 | +0.08(+0.88%) |
Dec 26, 2019 | 9.161 | 9.188 | 9.080 | 9.089 | 6,507,224 | -0.06(-0.68%) |
Dec 24, 2019 | 9.188 | 9.188 | 9.125 | 9.152 | 1,936,482 | -0.04(-0.49%) |
Dec 23, 2019 | 9.197 | 9.214 | 9.152 | 9.197 | 3,917,139 | +0.00(+0.00%) |
Dec 20, 2019 | 9.161 | 9.232 | 9.152 | 9.197 | 7,079,287 | +0.02(+0.19%) |
Dec 19, 2019 | 9.197 | 9.205 | 9.084 | 9.179 | 8,171,134 | -0.05(-0.58%) |
Dec 18, 2019 | 9.241 | 9.268 | 9.197 | 9.232 | 11,428,353 | +0.04(+0.39%) |
Dec 17, 2019 | 9.179 | 9.223 | 9.094 | 9.197 | 17,166,208 | +0.14(+1.58%) |
Dec 16, 2019 | 9.009 | 9.062 | 9.000 | 9.054 | 8,456,693 | +0.04(+0.50%) |
Dec 13, 2019 | 8.982 | 9.062 | 8.969 | 9.009 | 9,026,623 | +0.04(+0.50%) |
Dec 12, 2019 | 8.857 | 8.973 | 8.844 | 8.964 | 10,673,960 | -0.04(-0.40%) |
Dec 11, 2019 | 9.009 | 9.027 | 8.955 | 9.000 | 16,688,287 | +0.03(+0.30%) |
Dec 10, 2019 | 8.902 | 8.991 | 8.866 | 8.973 | 14,318,265 | +0.09(+1.01%) |
Dec 09, 2019 | 8.919 | 8.991 | 8.875 | 8.884 | 7,184,964 | +0.00(+0.00%) |
Dec 06, 2019 | 8.875 | 8.919 | 8.875 | 8.884 | 4,175,403 | +0.04(+0.51%) |
Dec 05, 2019 | 8.875 | 8.884 | 8.803 | 8.839 | 7,416,079 | +0.03(+0.30%) |
Dec 04, 2019 | 8.812 | 8.857 | 8.741 | 8.812 | 9,141,189 | +0.17(+1.96%) |
Dec 03, 2019 | 8.687 | 8.705 | 8.625 | 8.642 | 4,625,887 | -0.02(-0.21%) |
Dec 02, 2019 | 8.687 | 8.696 | 8.625 | 8.660 | 10,813,054 | -0.13(-1.42%) |
Nov 29, 2019 | 8.696 | 8.794 | 8.696 | 8.785 | 5,224,597 | +0.04(+0.51%) |
Nov 27, 2019 | 8.651 | 8.750 | 8.625 | 8.741 | 10,056,572 | +0.12(+1.35%) |
Nov 26, 2019 | 8.660 | 8.750 | 8.625 | 8.625 | 22,521,126 | -0.20(-2.23%) |
Nov 25, 2019 | 8.678 | 8.830 | 8.625 | 8.821 | 18,574,664 | +0.24(+2.81%) |
Nov 22, 2019 | 8.625 | 8.723 | 8.562 | 8.580 | 26,404,502 | -0.24(-2.74%) |
Nov 21, 2019 | 8.848 | 8.875 | 8.776 | 8.821 | 4,813,085 | -0.04(-0.50%) |
Nov 20, 2019 | 8.759 | 8.919 | 8.759 | 8.866 | 9,467,644 | +0.08(+0.92%) |
Nov 19, 2019 | 8.875 | 8.884 | 8.768 | 8.785 | 14,568,100 | -0.03(-0.30%) |
Nov 18, 2019 | 8.812 | 8.821 | 8.741 | 8.812 | 11,318,139 | +0.00(+0.00%) |
Nov 15, 2019 | 8.821 | 8.866 | 8.776 | 8.812 | 11,185,208 | -0.01(-0.10%) |
Nov 14, 2019 | 8.723 | 8.839 | 8.723 | 8.821 | 7,092,861 | +0.14(+1.65%) |
Nov 13, 2019 | 8.580 | 8.687 | 8.571 | 8.678 | 10,481,160 | -0.04(-0.41%) |
Nov 12, 2019 | 8.696 | 8.723 | 8.660 | 8.714 | 11,093,098 | -0.04(-0.41%) |
Nov 11, 2019 | 8.714 | 8.821 | 8.669 | 8.750 | 18,820,694 | +0.10(+1.14%) |
Nov 08, 2019 | 8.902 | 8.911 | 8.633 | 8.651 | 36,460,512 | -0.30(-3.39%) |
Nov 07, 2019 | 8.991 | 9.045 | 8.919 | 8.955 | 13,791,633 | +0.13(+1.42%) |
Nov 06, 2019 | 8.830 | 8.848 | 8.776 | 8.830 | 13,949,071 | +0.14(+1.65%) |
Nov 05, 2019 | 8.705 | 8.776 | 8.633 | 8.687 | 13,049,163 | -0.04(-0.41%) |
Nov 04, 2019 | 8.785 | 9.018 | 8.723 | 8.723 | 24,324,242 | +0.21(+2.52%) |
Nov 01, 2019 | 8.598 | 8.660 | 8.490 | 8.508 | 11,790,085 | -0.06(-0.73%) |
Oct 31, 2019 | 8.598 | 8.695 | 8.526 | 8.571 | 33,804,524 | +0.24(+2.90%) |
Oct 30, 2019 | 8.392 | 8.437 | 8.321 | 8.330 | 16,605,075 | +0.01(+0.11%) |
Oct 29, 2019 | 8.240 | 8.392 | 8.187 | 8.321 | 27,018,156 | +0.13(+1.64%) |
Oct 28, 2019 | 8.213 | 8.312 | 8.178 | 8.187 | 13,307,605 | -0.04(-0.43%) |
Oct 25, 2019 | 7.981 | 8.267 | 7.963 | 8.222 | 26,479,132 | +0.24(+3.02%) |
Oct 24, 2019 | 7.972 | 8.035 | 7.829 | 7.981 | 32,216,580 | -0.10(-1.22%) |
Oct 23, 2019 | 8.133 | 8.222 | 7.999 | 8.079 | 29,090,294 | +0.03(+0.33%) |
Oct 22, 2019 | 8.088 | 8.115 | 7.954 | 8.053 | 54,787,624 | -0.15(-1.83%) |
Oct 21, 2019 | 7.893 | 8.326 | 7.884 | 8.202 | 87,484,128 | -1.13(-12.11%) |
Oct 18, 2019 | 9.394 | 9.434 | 9.332 | 9.332 | 25,623,872 | -0.02(-0.19%) |
Oct 17, 2019 | 9.377 | 9.474 | 9.262 | 9.350 | 42,733,196 | -0.01(-0.09%) |
Oct 16, 2019 | 9.430 | 9.500 | 9.324 | 9.359 | 33,106,498 | -0.06(-0.66%) |
Oct 15, 2019 | 9.412 | 9.509 | 9.281 | 9.421 | 46,746,128 | +0.04(+0.47%) |
Oct 14, 2019 | 9.650 | 9.668 | 9.315 | 9.377 | 40,877,136 | -0.31(-3.19%) |
Oct 11, 2019 | 9.968 | 9.986 | 9.677 | 9.686 | 35,353,572 | -0.19(-1.88%) |
Oct 10, 2019 | 9.747 | 9.897 | 9.659 | 9.871 | 15,154,849 | +0.02(+0.18%) |
Oct 09, 2019 | 9.792 | 9.924 | 9.783 | 9.853 | 10,007,781 | +0.04(+0.36%) |
Oct 08, 2019 | 9.897 | 9.924 | 9.809 | 9.818 | 10,492,377 | -0.15(-1.51%) |
Oct 07, 2019 | 9.853 | 9.986 | 9.800 | 9.968 | 9,728,500 | +0.06(+0.62%) |
Oct 04, 2019 | 9.897 | 9.942 | 9.836 | 9.906 | 8,034,522 | +0.05(+0.54%) |
Oct 03, 2019 | 9.765 | 9.897 | 9.765 | 9.853 | 8,118,660 | +0.07(+0.72%) |
Oct 02, 2019 | 9.668 | 9.818 | 9.659 | 9.783 | 9,720,768 | +0.04(+0.36%) |
Oct 01, 2019 | 9.897 | 9.933 | 9.716 | 9.747 | 12,233,361 | -0.29(-2.90%) |
Sep 30, 2019 | 10.00 | 10.08 | 9.986 | 10.04 | 13,733,965 | +0.14(+1.43%) |
Sep 27, 2019 | 9.853 | 9.906 | 9.761 | 9.897 | 11,903,864 | +0.07(+0.72%) |
Sep 26, 2019 | 9.774 | 9.862 | 9.712 | 9.827 | 10,983,393 | +0.06(+0.63%) |
Sep 25, 2019 | 9.827 | 9.845 | 9.739 | 9.765 | 19,579,298 | +0.02(+0.18%) |
Sep 24, 2019 | 9.933 | 9.942 | 9.721 | 9.747 | 15,979,058 | +0.04(+0.36%) |
Sep 23, 2019 | 9.694 | 9.774 | 9.544 | 9.712 | 21,133,048 | -0.31(-3.08%) |
Sep 20, 2019 | 10.16 | 10.24 | 10.02 | 10.02 | 16,925,752 | -0.22(-2.15%) |
Sep 19, 2019 | 10.29 | 10.31 | 10.22 | 10.24 | 9,187,833 | -0.09(-0.85%) |
Sep 18, 2019 | 10.35 | 10.38 | 10.22 | 10.33 | 9,658,872 | +0.03(+0.26%) |
Sep 17, 2019 | 10.31 | 10.38 | 10.29 | 10.30 | 9,282,310 | -0.08(-0.77%) |
Sep 16, 2019 | 10.23 | 10.38 | 10.21 | 10.38 | 9,438,024 | -0.01(-0.08%) |
Sep 13, 2019 | 10.40 | 10.48 | 10.34 | 10.39 | 10,621,860 | +0.08(+0.77%) |
Sep 12, 2019 | 10.29 | 10.34 | 10.23 | 10.31 | 9,037,716 | +0.09(+0.86%) |
Sep 11, 2019 | 10.29 | 10.29 | 10.21 | 10.22 | 10,220,456 | -0.04(-0.34%) |
Sep 10, 2019 | 10.21 | 10.28 | 10.14 | 10.26 | 10,648,240 | -0.02(-0.17%) |
Sep 09, 2019 | 10.39 | 10.39 | 10.23 | 10.28 | 7,456,447 | -0.15(-1.44%) |
Sep 06, 2019 | 10.61 | 10.63 | 10.43 | 10.43 | 11,733,972 | -0.23(-2.15%) |
Sep 05, 2019 | 10.41 | 10.67 | 10.38 | 10.66 | 28,383,878 | +0.34(+3.34%) |
Sep 04, 2019 | 10.09 | 10.31 | 10.07 | 10.31 | 20,878,526 | +0.35(+3.55%) |
Sep 03, 2019 | 10.06 | 10.07 | 9.906 | 9.959 | 10,479,759 | -0.19(-1.83%) |
Aug 30, 2019 | 10.14 | 10.15 | 10.04 | 10.14 | 8,004,168 | +0.09(+0.88%) |
Aug 29, 2019 | 9.959 | 10.14 | 9.959 | 10.06 | 12,382,451 | +0.17(+1.70%) |
Aug 28, 2019 | 9.880 | 9.942 | 9.827 | 9.889 | 6,252,674 | +0.04(+0.45%) |
Aug 27, 2019 | 9.800 | 9.853 | 9.783 | 9.845 | 7,892,892 | +0.02(+0.18%) |
Aug 26, 2019 | 9.809 | 9.915 | 9.800 | 9.827 | 6,913,928 | +0.02(+0.18%) |
Aug 23, 2019 | 9.942 | 9.995 | 9.800 | 9.809 | 9,528,437 | -0.09(-0.89%) |
Aug 22, 2019 | 9.959 | 9.999 | 9.880 | 9.897 | 7,194,982 | -0.08(-0.80%) |
Aug 21, 2019 | 10.07 | 10.11 | 9.959 | 9.977 | 7,999,480 | -0.03(-0.26%) |
Aug 20, 2019 | 9.924 | 10.06 | 9.880 | 10.00 | 15,333,906 | +0.18(+1.80%) |
Aug 19, 2019 | 9.774 | 9.871 | 9.765 | 9.827 | 12,686,912 | +0.05(+0.54%) |
Aug 16, 2019 | 9.641 | 9.792 | 9.633 | 9.774 | 10,669,883 | +0.12(+1.28%) |
Aug 15, 2019 | 9.597 | 9.756 | 9.509 | 9.650 | 16,891,736 | +0.12(+1.30%) |
Aug 14, 2019 | 9.677 | 9.686 | 9.527 | 9.527 | 9,331,343 | -0.24(-2.44%) |
Aug 13, 2019 | 9.580 | 9.800 | 9.518 | 9.765 | 14,224,056 | -0.04(-0.36%) |
Aug 12, 2019 | 9.765 | 9.822 | 9.747 | 9.800 | 5,037,519 | -0.03(-0.27%) |
Aug 09, 2019 | 9.933 | 9.942 | 9.783 | 9.827 | 6,917,880 | -0.11(-1.07%) |
Aug 08, 2019 | 9.933 | 10.02 | 9.889 | 9.933 | 13,451,181 | +0.08(+0.81%) |
Aug 07, 2019 | 9.668 | 9.853 | 9.602 | 9.853 | 16,060,061 | +0.14(+1.45%) |
Aug 06, 2019 | 9.721 | 9.743 | 9.633 | 9.712 | 17,402,918 | +0.09(+0.92%) |
Aug 05, 2019 | 9.703 | 9.739 | 9.571 | 9.624 | 8,078,383 | -0.16(-1.62%) |
Aug 02, 2019 | 9.880 | 9.897 | 9.752 | 9.783 | 11,476,416 | -0.16(-1.60%) |
Aug 01, 2019 | 9.897 | 10.06 | 9.889 | 9.942 | 10,674,372 | -0.05(-0.53%) |
Jul 31, 2019 | 10.14 | 10.17 | 9.875 | 9.995 | 23,078,744 | -0.09(-0.88%) |
Jul 30, 2019 | 10.13 | 10.14 | 10.06 | 10.08 | 6,089,654 | -0.08(-0.78%) |
Jul 29, 2019 | 10.20 | 10.20 | 10.13 | 10.16 | 6,889,214 | +0.03(+0.26%) |
Jul 26, 2019 | 10.14 | 10.21 | 10.12 | 10.14 | 4,791,061 | -0.04(-0.35%) |
Jul 25, 2019 | 10.17 | 10.20 | 10.13 | 10.17 | 7,962,572 | +0.05(+0.52%) |
Jul 24, 2019 | 10.14 | 10.21 | 10.11 | 10.12 | 10,308,503 | -0.03(-0.26%) |
Jul 23, 2019 | 10.14 | 10.18 | 10.10 | 10.14 | 7,719,389 | +0.03(+0.26%) |
Jul 22, 2019 | 10.11 | 10.17 | 10.10 | 10.12 | 7,226,488 | +0.06(+0.61%) |
Jul 19, 2019 | 10.16 | 10.19 | 10.05 | 10.06 | 11,696,369 | -0.14(-1.39%) |
Jul 18, 2019 | 10.15 | 10.23 | 10.14 | 10.20 | 10,820,989 | +0.05(+0.52%) |
Jul 17, 2019 | 10.24 | 10.28 | 10.14 | 10.14 | 10,587,551 | -0.04(-0.35%) |
Jul 16, 2019 | 10.18 | 10.23 | 10.14 | 10.18 | 9,764,837 | +0.03(+0.26%) |
Jul 15, 2019 | 10.15 | 10.27 | 10.10 | 10.15 | 15,120,026 | +0.09(+0.88%) |
Jul 12, 2019 | 10.01 | 10.21 | 9.950 | 10.07 | 46,874,048 | +0.60(+6.34%) |
Jul 11, 2019 | 9.332 | 9.465 | 9.297 | 9.465 | 17,891,898 | +0.21(+2.29%) |
Jul 10, 2019 | 9.315 | 9.368 | 9.218 | 9.253 | 16,937,522 | +0.05(+0.58%) |
Jul 09, 2019 | 9.306 | 9.315 | 9.156 | 9.200 | 26,634,198 | -0.12(-1.33%) |
Jul 08, 2019 | 9.359 | 9.377 | 9.315 | 9.324 | 15,363,080 | -0.11(-1.22%) |
Jul 05, 2019 | 9.332 | 9.447 | 9.302 | 9.438 | 21,330,818 | -0.04(-0.47%) |
Jul 03, 2019 | 9.438 | 9.509 | 9.421 | 9.483 | 7,791,690 | -0.02(-0.19%) |
Jul 02, 2019 | 9.474 | 9.527 | 9.460 | 9.500 | 7,936,398 | +0.05(+0.56%) |
Jul 01, 2019 | 9.447 | 9.447 | 9.372 | 9.447 | 10,082,691 | +0.00(+0.00%) |
Jun 28, 2019 | 9.394 | 9.456 | 9.385 | 9.447 | 7,152,670 | +0.07(+0.75%) |
Jun 27, 2019 | 9.350 | 9.421 | 9.288 | 9.377 | 8,649,674 | -0.04(-0.38%) |
Jun 26, 2019 | 9.412 | 9.430 | 9.359 | 9.412 | 5,012,757 | +0.01(+0.09%) |
Jun 25, 2019 | 9.447 | 9.447 | 9.368 | 9.403 | 9,082,047 | -0.03(-0.28%) |
Jun 24, 2019 | 9.465 | 9.509 | 9.403 | 9.430 | 7,729,851 | -0.04(-0.37%) |
Jun 21, 2019 | 9.465 | 9.527 | 9.430 | 9.465 | 10,147,069 | -0.04(-0.46%) |
Jun 20, 2019 | 9.527 | 9.535 | 9.425 | 9.509 | 16,984,978 | +0.15(+1.60%) |
Jun 19, 2019 | 9.518 | 9.535 | 9.350 | 9.359 | 19,449,632 | -0.13(-1.40%) |
Jun 18, 2019 | 9.527 | 9.562 | 9.483 | 9.491 | 10,811,573 | +0.13(+1.42%) |
Jun 17, 2019 | 9.288 | 9.399 | 9.244 | 9.359 | 6,060,576 | +0.00(+0.00%) |
Jun 14, 2019 | 9.350 | 9.421 | 9.332 | 9.359 | 5,562,030 | -0.02(-0.19%) |
Jun 13, 2019 | 9.385 | 9.443 | 9.306 | 9.377 | 12,746,017 | -0.03(-0.28%) |
Jun 12, 2019 | 9.412 | 9.490 | 9.377 | 9.403 | 8,309,885 | -0.03(-0.37%) |
Jun 11, 2019 | 9.438 | 9.442 | 9.333 | 9.438 | 7,560,731 | +0.05(+0.56%) |
Jun 10, 2019 | 9.368 | 9.412 | 9.342 | 9.385 | 6,959,514 | +0.13(+1.41%) |
Jun 07, 2019 | 9.159 | 9.294 | 9.159 | 9.255 | 5,269,061 | +0.09(+0.95%) |
Jun 06, 2019 | 9.107 | 9.211 | 9.107 | 9.168 | 5,821,631 | +0.08(+0.86%) |
Jun 05, 2019 | 9.194 | 9.203 | 9.081 | 9.089 | 8,850,036 | -0.12(-1.32%) |
Jun 04, 2019 | 9.142 | 9.229 | 9.068 | 9.211 | 10,286,988 | +0.11(+1.24%) |
Jun 03, 2019 | 9.194 | 9.255 | 9.059 | 9.098 | 18,972,020 | -0.02(-0.19%) |
May 31, 2019 | 9.142 | 9.168 | 9.063 | 9.115 | 9,764,085 | -0.09(-0.95%) |
May 30, 2019 | 9.037 | 9.229 | 9.028 | 9.203 | 9,533,517 | +0.26(+2.92%) |
May 29, 2019 | 8.994 | 9.002 | 8.907 | 8.941 | 9,958,800 | -0.03(-0.29%) |
May 28, 2019 | 9.055 | 9.098 | 8.967 | 8.967 | 13,457,439 | +0.06(+0.68%) |
May 24, 2019 | 8.941 | 9.011 | 8.907 | 8.907 | 12,168,437 | +0.06(+0.69%) |
May 23, 2019 | 8.776 | 8.872 | 8.715 | 8.846 | 6,689,410 | -0.05(-0.59%) |
May 22, 2019 | 8.872 | 8.985 | 8.859 | 8.898 | 9,922,959 | +0.03(+0.39%) |
May 21, 2019 | 8.880 | 8.885 | 8.814 | 8.863 | 15,897,926 | -0.02(-0.20%) |
May 20, 2019 | 8.976 | 9.020 | 8.837 | 8.880 | 19,704,910 | +0.03(+0.29%) |
May 17, 2019 | 9.055 | 9.089 | 8.837 | 8.854 | 14,274,270 | -0.30(-3.24%) |
May 16, 2019 | 9.124 | 9.194 | 9.111 | 9.150 | 9,766,282 | +0.10(+1.16%) |
May 15, 2019 | 8.907 | 9.046 | 8.872 | 9.046 | 13,336,770 | +0.16(+1.76%) |
May 14, 2019 | 8.837 | 8.959 | 8.819 | 8.889 | 6,760,112 | +0.09(+0.99%) |
May 13, 2019 | 8.854 | 8.863 | 8.741 | 8.802 | 15,286,643 | -0.13(-1.46%) |
May 10, 2019 | 8.907 | 8.941 | 8.802 | 8.933 | 21,842,012 | +0.05(+0.59%) |
May 09, 2019 | 9.002 | 9.015 | 8.872 | 8.880 | 20,816,672 | -0.17(-1.83%) |
May 08, 2019 | 9.072 | 9.081 | 8.933 | 9.046 | 13,616,012 | +0.04(+0.48%) |
May 07, 2019 | 9.089 | 9.107 | 8.959 | 9.002 | 15,232,723 | -0.10(-1.05%) |
May 06, 2019 | 8.976 | 9.159 | 8.976 | 9.098 | 15,071,585 | +0.10(+1.16%) |
May 03, 2019 | 9.194 | 9.194 | 8.772 | 8.994 | 35,124,472 | -0.21(-2.27%) |
May 02, 2019 | 9.264 | 9.333 | 9.115 | 9.203 | 14,376,363 | -0.17(-1.86%) |