Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.380 | 9.490 | 9.280 | 9.280 | 74,690 | -0.20(-2.11%) |
Apr 29, 2020 | 9.578 | 9.610 | 9.480 | 9.480 | 81,001 | +0.07(+0.74%) |
Apr 28, 2020 | 9.450 | 9.520 | 9.400 | 9.410 | 279,541 | +0.13(+1.40%) |
Apr 27, 2020 | 9.690 | 9.690 | 9.220 | 9.280 | 1,591,427 | +0.04(+0.49%) |
Apr 24, 2020 | 9.220 | 9.240 | 9.200 | 9.235 | 61,500 | +0.01(+0.16%) |
Apr 23, 2020 | 9.300 | 9.320 | 9.190 | 9.220 | 404,325 | -0.15(-1.60%) |
Apr 22, 2020 | 9.360 | 9.390 | 9.330 | 9.370 | 547,907 | +0.03(+0.32%) |
Apr 21, 2020 | 9.350 | 9.380 | 9.300 | 9.340 | 285,864 | -0.11(-1.16%) |
Apr 20, 2020 | 9.950 | 9.950 | 9.410 | 9.450 | 246,380 | -0.08(-0.84%) |
Apr 17, 2020 | 9.990 | 9.990 | 9.480 | 9.530 | 130,500 | +0.15(+1.60%) |
Apr 16, 2020 | 9.425 | 9.425 | 9.360 | 9.380 | 83,113 | -0.10(-1.05%) |
Apr 15, 2020 | 9.950 | 9.950 | 9.420 | 9.480 | 63,323 | -0.18(-1.86%) |
Apr 14, 2020 | 9.800 | 9.800 | 9.590 | 9.660 | 231,771 | +0.18(+1.90%) |
Apr 13, 2020 | 9.570 | 9.570 | 9.410 | 9.480 | 145,384 | -0.08(-0.83%) |
Apr 09, 2020 | 9.585 | 9.620 | 9.540 | 9.559 | 123,000 | -0.03(-0.32%) |
Apr 08, 2020 | 9.500 | 9.606 | 9.480 | 9.590 | 92,256 | -0.02(-0.21%) |
Apr 07, 2020 | 9.780 | 9.780 | 9.520 | 9.610 | 191,761 | +0.01(+0.16%) |
Apr 06, 2020 | 9.390 | 9.610 | 9.390 | 9.595 | 176,477 | +0.21(+2.18%) |
Apr 03, 2020 | 9.440 | 9.470 | 9.270 | 9.390 | 111,700 | -0.05(-0.53%) |
Apr 02, 2020 | 9.350 | 9.460 | 9.340 | 9.440 | 147,639 | +0.13(+1.43%) |
Apr 01, 2020 | 9.930 | 9.930 | 9.250 | 9.307 | 87,151 | -0.15(-1.62%) |
Mar 31, 2020 | 9.474 | 9.580 | 9.440 | 9.460 | 102,246 | +0.06(+0.64%) |
Mar 30, 2020 | 9.200 | 9.410 | 9.200 | 9.400 | 170,306 | +0.27(+2.96%) |
Mar 27, 2020 | 9.950 | 9.950 | 9.120 | 9.130 | 101,200 | -0.54(-5.58%) |
Mar 26, 2020 | 8.770 | 9.710 | 8.770 | 9.670 | 91,256 | +0.13(+1.42%) |
Mar 25, 2020 | 9.460 | 9.570 | 9.280 | 9.535 | 120,016 | -0.02(-0.16%) |
Mar 24, 2020 | 9.150 | 9.550 | 9.150 | 9.550 | 325,002 | +0.60(+6.70%) |
Mar 23, 2020 | 8.950 | 9.086 | 8.900 | 8.950 | 141,405 | -0.15(-1.65%) |
Mar 20, 2020 | 9.280 | 9.318 | 9.043 | 9.100 | 96,900 | +0.12(+1.34%) |
Mar 19, 2020 | 8.575 | 9.060 | 8.575 | 8.980 | 230,836 | +0.03(+0.34%) |
Mar 18, 2020 | 8.980 | 9.070 | 8.830 | 8.950 | 211,788 | -0.45(-4.79%) |
Mar 17, 2020 | 9.350 | 9.400 | 8.900 | 9.400 | 221,032 | +0.41(+4.56%) |
Mar 16, 2020 | 8.880 | 9.210 | 8.770 | 8.990 | 336,577 | -0.69(-7.13%) |
Mar 13, 2020 | 9.690 | 9.750 | 9.300 | 9.680 | 261,300 | +0.44(+4.76%) |
Mar 12, 2020 | 9.050 | 9.500 | 9.050 | 9.240 | 249,013 | -0.56(-5.71%) |
Mar 11, 2020 | 9.930 | 9.930 | 9.732 | 9.800 | 226,699 | -0.13(-1.31%) |
Mar 10, 2020 | 9.800 | 9.930 | 9.750 | 9.930 | 204,948 | +0.31(+3.22%) |
Mar 09, 2020 | 9.550 | 9.680 | 9.510 | 9.620 | 192,636 | -0.24(-2.43%) |
Mar 06, 2020 | 9.910 | 9.910 | 9.750 | 9.860 | 132,200 | -0.11(-1.10%) |
Mar 05, 2020 | 10.04 | 10.06 | 9.900 | 9.970 | 125,976 | -0.07(-0.72%) |
Mar 04, 2020 | 10.03 | 10.08 | 10.00 | 10.04 | 106,138 | +0.04(+0.42%) |
Mar 03, 2020 | 9.970 | 10.14 | 9.910 | 10.00 | 125,433 | -0.01(-0.10%) |
Mar 02, 2020 | 9.920 | 10.01 | 9.860 | 10.01 | 161,585 | +0.07(+0.70%) |
Feb 28, 2020 | 9.920 | 9.940 | 9.700 | 9.940 | 134,100 | -0.04(-0.40%) |
Feb 27, 2020 | 9.740 | 10.03 | 9.740 | 9.980 | 68,910 | +0.03(+0.30%) |
Feb 26, 2020 | 9.920 | 10.02 | 9.920 | 9.950 | 137,233 | +0.15(+1.49%) |
Feb 25, 2020 | 10.03 | 10.03 | 9.795 | 9.804 | 232,516 | -0.11(-1.07%) |
Feb 24, 2020 | 10.06 | 10.06 | 9.860 | 9.910 | 75,214 | -0.28(-2.75%) |
Feb 21, 2020 | 10.21 | 10.26 | 10.19 | 10.19 | 59,500 | +0.01(+0.10%) |
Feb 20, 2020 | 10.27 | 10.28 | 10.16 | 10.18 | 42,215 | -0.09(-0.88%) |
Feb 19, 2020 | 10.29 | 10.33 | 10.27 | 10.27 | 48,474 | +0.08(+0.79%) |
Feb 18, 2020 | 10.06 | 10.27 | 10.06 | 10.19 | 53,646 | -0.11(-1.07%) |
Feb 14, 2020 | 10.29 | 10.31 | 10.25 | 10.30 | 28,900 | +0.07(+0.68%) |
Feb 13, 2020 | 10.23 | 10.25 | 10.17 | 10.23 | 45,012 | -0.03(-0.29%) |
Feb 12, 2020 | 10.23 | 10.30 | 10.20 | 10.26 | 88,936 | +0.12(+1.18%) |
Feb 11, 2020 | 9.970 | 10.21 | 9.970 | 10.14 | 47,963 | +0.18(+1.81%) |
Feb 10, 2020 | 9.900 | 10.01 | 9.900 | 9.960 | 48,528 | +0.05(+0.50%) |
Feb 07, 2020 | 9.780 | 9.970 | 9.780 | 9.910 | 18,800 | -0.07(-0.72%) |
Feb 06, 2020 | 9.850 | 10.04 | 9.850 | 9.982 | 66,025 | +0.08(+0.83%) |
Feb 05, 2020 | 9.870 | 10.19 | 9.870 | 9.900 | 52,303 | +0.05(+0.51%) |
Feb 04, 2020 | 9.860 | 9.900 | 9.790 | 9.850 | 65,925 | +0.10(+1.03%) |
Feb 03, 2020 | 9.870 | 9.870 | 9.590 | 9.750 | 64,751 | +0.12(+1.25%) |
Jan 31, 2020 | 9.460 | 9.671 | 9.460 | 9.630 | 44,000 | -0.13(-1.38%) |
Jan 30, 2020 | 9.780 | 9.840 | 9.670 | 9.765 | 79,278 | -0.07(-0.76%) |
Jan 29, 2020 | 9.740 | 10.00 | 9.740 | 9.840 | 34,293 | -0.02(-0.20%) |
Jan 28, 2020 | 9.800 | 9.900 | 9.750 | 9.860 | 93,009 | +0.07(+0.72%) |
Jan 27, 2020 | 9.705 | 9.890 | 9.570 | 9.790 | 129,055 | -0.35(-3.45%) |
Jan 24, 2020 | 10.15 | 10.20 | 10.10 | 10.14 | 33,600 | -0.15(-1.46%) |
Jan 23, 2020 | 10.26 | 10.29 | 10.15 | 10.29 | 84,548 | -0.06(-0.58%) |
Jan 22, 2020 | 10.31 | 10.55 | 10.31 | 10.35 | 105,808 | +0.05(+0.49%) |
Jan 21, 2020 | 10.39 | 10.40 | 10.30 | 10.30 | 95,607 | -0.31(-2.92%) |
Jan 17, 2020 | 10.60 | 10.66 | 10.60 | 10.61 | 14,200 | +0.01(+0.09%) |
Jan 16, 2020 | 10.76 | 10.76 | 10.60 | 10.60 | 16,433 | +0.00(+0.00%) |
Jan 15, 2020 | 10.63 | 10.64 | 10.60 | 10.60 | 52,343 | -0.03(-0.28%) |
Jan 14, 2020 | 10.35 | 10.89 | 10.32 | 10.63 | 106,663 | -0.06(-0.56%) |
Jan 13, 2020 | 10.48 | 10.72 | 10.48 | 10.69 | 34,544 | +0.13(+1.23%) |
Jan 10, 2020 | 10.49 | 10.60 | 10.49 | 10.56 | 53,800 | +0.09(+0.86%) |
Jan 09, 2020 | 10.44 | 10.48 | 10.41 | 10.47 | 29,537 | +0.10(+0.96%) |
Jan 08, 2020 | 10.46 | 10.46 | 10.33 | 10.37 | 27,531 | -0.11(-1.05%) |
Jan 07, 2020 | 10.51 | 10.51 | 10.46 | 10.48 | 12,916 | -0.05(-0.47%) |
Jan 06, 2020 | 10.50 | 10.56 | 10.50 | 10.53 | 32,268 | -0.18(-1.68%) |
Jan 03, 2020 | 10.57 | 10.80 | 10.57 | 10.71 | 30,300 | -0.12(-1.11%) |
Jan 02, 2020 | 10.62 | 10.83 | 10.62 | 10.83 | 29,836 | +0.20(+1.88%) |
Dec 31, 2019 | 10.62 | 10.67 | 10.60 | 10.63 | 14,200 | -0.06(-0.56%) |
Dec 30, 2019 | 10.74 | 10.75 | 10.69 | 10.69 | 30,495 | -0.01(-0.09%) |
Dec 27, 2019 | 10.59 | 10.71 | 10.59 | 10.70 | 37,000 | -0.01(-0.07%) |
Dec 26, 2019 | 10.65 | 10.74 | 10.65 | 10.71 | 70,667 | +0.06(+0.54%) |
Dec 24, 2019 | 10.64 | 10.67 | 10.62 | 10.65 | 11,200 | +0.03(+0.28%) |
Dec 23, 2019 | 10.55 | 10.65 | 10.55 | 10.62 | 61,492 | +0.05(+0.47%) |
Dec 20, 2019 | 10.55 | 10.61 | 10.55 | 10.57 | 35,900 | +0.05(+0.48%) |
Dec 19, 2019 | 10.50 | 10.54 | 10.50 | 10.52 | 39,851 | -0.00(-0.02%) |
Dec 18, 2019 | 10.54 | 10.56 | 10.51 | 10.52 | 25,676 | -0.04(-0.36%) |
Dec 17, 2019 | 10.47 | 10.64 | 10.47 | 10.56 | 188,254 | +0.19(+1.83%) |
Dec 16, 2019 | 10.41 | 10.43 | 10.37 | 10.37 | 26,011 | +0.04(+0.39%) |
Dec 13, 2019 | 10.31 | 10.42 | 10.30 | 10.33 | 24,900 | +0.02(+0.19%) |
Dec 12, 2019 | 9.980 | 10.32 | 9.980 | 10.31 | 40,694 | +0.14(+1.38%) |
Dec 11, 2019 | 9.940 | 10.19 | 9.940 | 10.17 | 32,242 | +0.17(+1.70%) |
Dec 10, 2019 | 9.960 | 10.03 | 9.960 | 10.00 | 123,399 | +0.01(+0.10%) |
Dec 09, 2019 | 10.02 | 10.03 | 9.990 | 9.990 | 141,841 | -0.04(-0.40%) |
Dec 06, 2019 | 10.04 | 10.05 | 10.01 | 10.03 | 36,600 | +0.12(+1.21%) |
Dec 05, 2019 | 9.900 | 9.910 | 9.880 | 9.910 | 24,340 | +0.00(+0.00%) |
Dec 04, 2019 | 9.920 | 9.950 | 9.910 | 9.910 | 50,284 | +0.09(+0.92%) |
Dec 03, 2019 | 9.810 | 9.820 | 9.765 | 9.820 | 50,054 | -0.10(-1.01%) |
Dec 02, 2019 | 10.10 | 10.10 | 9.912 | 9.920 | 57,935 | -0.08(-0.80%) |
Nov 29, 2019 | 10.02 | 10.07 | 10.00 | 10.00 | 56,400 | -0.29(-2.82%) |
Nov 27, 2019 | 10.22 | 10.31 | 10.22 | 10.29 | 14,900 | +0.04(+0.39%) |
Nov 26, 2019 | 10.21 | 10.31 | 10.21 | 10.25 | 33,811 | +0.02(+0.20%) |
Nov 25, 2019 | 10.18 | 10.28 | 10.18 | 10.23 | 47,781 | +0.06(+0.59%) |
Nov 22, 2019 | 10.15 | 10.19 | 10.15 | 10.17 | 23,200 | +0.02(+0.15%) |
Nov 21, 2019 | 10.19 | 10.19 | 10.12 | 10.15 | 85,150 | -0.07(-0.64%) |
Nov 20, 2019 | 10.33 | 10.33 | 10.20 | 10.22 | 15,973 | -0.09(-0.87%) |
Nov 19, 2019 | 10.28 | 10.34 | 10.28 | 10.31 | 53,115 | +0.20(+1.94%) |
Nov 18, 2019 | 10.07 | 10.15 | 10.07 | 10.11 | 28,137 | +0.04(+0.44%) |
Nov 15, 2019 | 10.08 | 10.09 | 10.07 | 10.07 | 122,100 | +0.00(+0.00%) |
Nov 14, 2019 | 10.07 | 10.09 | 10.06 | 10.07 | 40,129 | -0.00(-0.05%) |
Nov 13, 2019 | 10.17 | 10.17 | 10.04 | 10.07 | 27,203 | -0.16(-1.52%) |
Nov 12, 2019 | 10.26 | 10.27 | 10.22 | 10.23 | 16,661 | -0.10(-0.97%) |
Nov 11, 2019 | 10.14 | 10.40 | 10.14 | 10.33 | 10,700 | -0.22(-2.08%) |
Nov 08, 2019 | 10.54 | 10.56 | 10.51 | 10.55 | 17,600 | -0.02(-0.23%) |
Nov 07, 2019 | 10.63 | 10.64 | 10.55 | 10.57 | 23,153 | +0.06(+0.61%) |
Nov 06, 2019 | 10.51 | 10.55 | 10.48 | 10.51 | 25,913 | -0.01(-0.10%) |
Nov 05, 2019 | 10.51 | 10.60 | 10.51 | 10.52 | 25,867 | +0.00(+0.03%) |
Nov 04, 2019 | 10.55 | 10.77 | 10.50 | 10.52 | 40,983 | +0.16(+1.52%) |
Nov 01, 2019 | 10.30 | 10.38 | 10.30 | 10.36 | 30,500 | +0.22(+2.22%) |
Oct 31, 2019 | 10.18 | 10.20 | 10.10 | 10.13 | 34,266 | -0.18(-1.70%) |
Oct 30, 2019 | 10.29 | 10.37 | 10.22 | 10.31 | 7,807 | +0.00(+0.00%) |
Oct 29, 2019 | 10.39 | 10.39 | 10.27 | 10.31 | 21,637 | -0.08(-0.77%) |
Oct 28, 2019 | 10.39 | 10.40 | 10.36 | 10.39 | 10,608 | +0.14(+1.37%) |
Oct 25, 2019 | 10.23 | 10.27 | 10.21 | 10.25 | 25,400 | +0.02(+0.20%) |
Oct 24, 2019 | 10.21 | 10.25 | 10.20 | 10.23 | 32,352 | +0.11(+1.13%) |
Oct 23, 2019 | 9.900 | 10.20 | 9.900 | 10.12 | 20,594 | +0.02(+0.16%) |
Oct 22, 2019 | 10.11 | 10.17 | 10.10 | 10.10 | 36,450 | -0.01(-0.10%) |
Oct 21, 2019 | 10.07 | 10.11 | 10.07 | 10.11 | 32,170 | +0.07(+0.70%) |
Oct 18, 2019 | 10.05 | 10.10 | 10.03 | 10.04 | 44,200 | -0.11(-1.08%) |
Oct 17, 2019 | 9.960 | 10.16 | 9.960 | 10.15 | 34,027 | +0.05(+0.50%) |
Oct 16, 2019 | 10.13 | 10.14 | 10.07 | 10.10 | 22,037 | +0.05(+0.55%) |
Oct 15, 2019 | 10.03 | 10.07 | 10.02 | 10.04 | 48,317 | +0.02(+0.16%) |
Oct 14, 2019 | 10.08 | 10.08 | 9.980 | 10.03 | 20,806 | +0.06(+0.59%) |
Oct 11, 2019 | 10.04 | 10.05 | 9.970 | 9.970 | 26,200 | +0.16(+1.63%) |
Oct 10, 2019 | 9.790 | 9.850 | 9.730 | 9.810 | 48,138 | +0.03(+0.26%) |
Oct 09, 2019 | 9.770 | 9.820 | 9.760 | 9.785 | 30,569 | +0.13(+1.40%) |
Oct 08, 2019 | 9.600 | 9.650 | 9.600 | 9.650 | 52,940 | +0.01(+0.10%) |
Oct 07, 2019 | 9.650 | 9.690 | 9.640 | 9.640 | 43,911 | -0.10(-1.03%) |
Oct 04, 2019 | 9.870 | 9.870 | 9.700 | 9.740 | 40,700 | -0.08(-0.81%) |
Oct 03, 2019 | 9.820 | 9.820 | 9.696 | 9.820 | 60,821 | +0.16(+1.66%) |
Oct 02, 2019 | 9.660 | 9.690 | 9.660 | 9.660 | 36,375 | -0.04(-0.46%) |
Oct 01, 2019 | 9.698 | 9.740 | 9.670 | 9.705 | 31,509 | -0.05(-0.56%) |
Sep 30, 2019 | 9.700 | 9.800 | 9.700 | 9.760 | 30,726 | +0.13(+1.35%) |
Sep 27, 2019 | 9.620 | 9.730 | 9.600 | 9.630 | 47,700 | -0.10(-1.03%) |
Sep 26, 2019 | 9.600 | 9.780 | 9.600 | 9.730 | 21,693 | -0.02(-0.21%) |
Sep 25, 2019 | 9.708 | 9.790 | 9.708 | 9.750 | 45,258 | +0.00(+0.00%) |
Sep 24, 2019 | 9.794 | 9.820 | 9.710 | 9.750 | 38,430 | -0.09(-0.91%) |
Sep 23, 2019 | 9.870 | 9.910 | 9.820 | 9.840 | 74,086 | -0.01(-0.10%) |
Sep 20, 2019 | 10.02 | 10.02 | 9.690 | 9.850 | 27,700 | -0.05(-0.56%) |
Sep 19, 2019 | 9.925 | 9.950 | 9.900 | 9.905 | 59,646 | -0.01(-0.05%) |
Sep 18, 2019 | 10.15 | 10.15 | 9.910 | 9.910 | 33,473 | -0.13(-1.34%) |
Sep 17, 2019 | 10.05 | 10.07 | 10.00 | 10.04 | 44,638 | -0.07(-0.74%) |
Sep 16, 2019 | 10.23 | 10.23 | 10.09 | 10.12 | 22,787 | -0.08(-0.78%) |
Sep 13, 2019 | 10.12 | 10.21 | 10.12 | 10.20 | 49,000 | +0.11(+1.06%) |
Sep 12, 2019 | 10.21 | 10.21 | 10.05 | 10.09 | 25,808 | -0.05(-0.46%) |
Sep 11, 2019 | 10.12 | 10.14 | 10.05 | 10.14 | 85,664 | +0.27(+2.74%) |
Sep 10, 2019 | 9.840 | 9.930 | 9.840 | 9.870 | 145,299 | +0.05(+0.51%) |
Sep 09, 2019 | 9.859 | 9.859 | 9.810 | 9.820 | 48,617 | +0.00(+0.00%) |
Sep 06, 2019 | 9.760 | 9.840 | 9.760 | 9.820 | 51,900 | +0.06(+0.61%) |
Sep 05, 2019 | 9.750 | 9.810 | 9.750 | 9.760 | 73,695 | +0.14(+1.46%) |
Sep 04, 2019 | 9.570 | 9.670 | 9.570 | 9.620 | 121,952 | +0.16(+1.75%) |
Sep 03, 2019 | 9.500 | 9.500 | 9.450 | 9.455 | 98,490 | -0.13(-1.41%) |
Aug 30, 2019 | 9.310 | 9.620 | 9.310 | 9.590 | 85,900 | +0.11(+1.16%) |
Aug 29, 2019 | 9.400 | 9.510 | 9.400 | 9.480 | 773,117 | +0.04(+0.42%) |
Aug 28, 2019 | 9.560 | 9.560 | 9.340 | 9.440 | 83,606 | +0.05(+0.53%) |
Aug 27, 2019 | 9.520 | 9.520 | 9.380 | 9.390 | 120,875 | -0.01(-0.11%) |
Aug 26, 2019 | 9.250 | 9.450 | 9.250 | 9.400 | 51,646 | +0.08(+0.86%) |
Aug 23, 2019 | 9.430 | 9.461 | 9.300 | 9.320 | 92,600 | -0.13(-1.38%) |
Aug 22, 2019 | 9.491 | 9.491 | 9.420 | 9.450 | 72,530 | -0.06(-0.63%) |
Aug 21, 2019 | 9.530 | 9.570 | 9.510 | 9.510 | 72,871 | +0.02(+0.21%) |
Aug 20, 2019 | 9.490 | 9.540 | 9.480 | 9.490 | 382,042 | -0.07(-0.73%) |
Aug 19, 2019 | 9.560 | 9.600 | 9.550 | 9.560 | 80,119 | +0.02(+0.21%) |
Aug 16, 2019 | 9.430 | 9.540 | 9.430 | 9.540 | 161,800 | +0.13(+1.38%) |
Aug 15, 2019 | 9.424 | 9.490 | 9.400 | 9.410 | 172,032 | +0.06(+0.64%) |
Aug 14, 2019 | 9.345 | 9.450 | 9.340 | 9.350 | 180,978 | -0.22(-2.30%) |
Aug 13, 2019 | 9.430 | 9.620 | 9.430 | 9.570 | 162,301 | +0.14(+1.48%) |
Aug 12, 2019 | 9.480 | 9.480 | 9.400 | 9.430 | 60,284 | -0.10(-1.05%) |
Aug 09, 2019 | 9.630 | 9.630 | 9.500 | 9.530 | 178,700 | -0.10(-1.04%) |
Aug 08, 2019 | 9.606 | 9.660 | 9.600 | 9.630 | 100,809 | +0.03(+0.35%) |
Aug 07, 2019 | 9.570 | 9.620 | 9.490 | 9.596 | 84,667 | -0.02(-0.21%) |
Aug 06, 2019 | 9.630 | 9.640 | 9.530 | 9.616 | 155,042 | +0.09(+0.91%) |
Aug 05, 2019 | 9.460 | 9.760 | 9.460 | 9.530 | 154,649 | -0.40(-4.03%) |
Aug 02, 2019 | 9.790 | 9.947 | 9.790 | 9.930 | 56,800 | +0.00(+0.00%) |
Aug 01, 2019 | 10.09 | 10.17 | 9.890 | 9.930 | 67,801 | -0.16(-1.59%) |
Jul 31, 2019 | 10.21 | 10.21 | 10.08 | 10.09 | 69,735 | -0.13(-1.27%) |
Jul 30, 2019 | 10.21 | 10.23 | 10.20 | 10.22 | 31,748 | -0.03(-0.28%) |
Jul 29, 2019 | 10.33 | 10.33 | 10.23 | 10.25 | 27,509 | -0.07(-0.69%) |
Jul 26, 2019 | 10.56 | 10.56 | 10.32 | 10.32 | 61,800 | -0.02(-0.19%) |
Jul 25, 2019 | 10.46 | 10.46 | 10.34 | 10.34 | 36,688 | -0.08(-0.77%) |
Jul 24, 2019 | 10.34 | 10.45 | 10.34 | 10.42 | 123,341 | -0.01(-0.10%) |
Jul 23, 2019 | 10.42 | 10.43 | 10.40 | 10.43 | 53,865 | +0.06(+0.58%) |
Jul 22, 2019 | 10.45 | 10.45 | 10.37 | 10.37 | 43,960 | -0.12(-1.14%) |
Jul 19, 2019 | 10.56 | 10.56 | 10.41 | 10.49 | 39,200 | +0.12(+1.11%) |
Jul 18, 2019 | 10.35 | 10.40 | 10.33 | 10.38 | 26,405 | +0.03(+0.24%) |
Jul 17, 2019 | 10.43 | 10.43 | 10.33 | 10.35 | 37,683 | -0.02(-0.19%) |
Jul 16, 2019 | 10.37 | 10.42 | 10.35 | 10.37 | 54,287 | +0.05(+0.48%) |
Jul 15, 2019 | 10.43 | 10.43 | 10.32 | 10.32 | 40,938 | -0.03(-0.30%) |
Jul 12, 2019 | 10.35 | 10.37 | 10.35 | 10.35 | 39,200 | +0.06(+0.54%) |
Jul 11, 2019 | 10.20 | 10.37 | 10.20 | 10.29 | 90,563 | -0.10(-0.91%) |
Jul 10, 2019 | 10.44 | 10.50 | 10.33 | 10.39 | 52,315 | +0.03(+0.29%) |
Jul 09, 2019 | 10.24 | 10.36 | 10.24 | 10.36 | 43,607 | -0.06(-0.58%) |
Jul 08, 2019 | 10.53 | 10.53 | 10.36 | 10.42 | 20,671 | +0.00(+0.00%) |
Jul 05, 2019 | 10.60 | 10.60 | 10.40 | 10.42 | 34,400 | -0.11(-1.04%) |
Jul 03, 2019 | 10.49 | 10.53 | 10.47 | 10.53 | 10,300 | -0.07(-0.66%) |
Jul 02, 2019 | 10.73 | 10.73 | 10.50 | 10.60 | 283,351 | -0.02(-0.14%) |
Jul 01, 2019 | 10.69 | 10.69 | 10.58 | 10.62 | 38,523 | +0.11(+1.00%) |
Jun 28, 2019 | 10.50 | 10.53 | 10.48 | 10.51 | 64,200 | +0.01(+0.10%) |
Jun 27, 2019 | 10.43 | 10.50 | 10.43 | 10.50 | 61,807 | +0.11(+1.06%) |
Jun 26, 2019 | 10.44 | 10.44 | 10.38 | 10.39 | 35,934 | +0.15(+1.46%) |
Jun 25, 2019 | 10.30 | 10.31 | 10.24 | 10.24 | 93,460 | -0.20(-1.92%) |
Jun 24, 2019 | 10.45 | 10.45 | 10.40 | 10.44 | 51,741 | +0.01(+0.10%) |
Jun 21, 2019 | 10.46 | 10.46 | 10.40 | 10.43 | 29,400 | -0.05(-0.48%) |
Jun 20, 2019 | 10.44 | 10.52 | 10.38 | 10.48 | 72,597 | +0.08(+0.77%) |
Jun 19, 2019 | 10.40 | 10.40 | 10.34 | 10.40 | 52,280 | -0.03(-0.29%) |
Jun 18, 2019 | 10.22 | 10.45 | 10.22 | 10.43 | 49,586 | +0.23(+2.25%) |
Jun 17, 2019 | 10.23 | 10.23 | 10.15 | 10.20 | 54,412 | +0.04(+0.39%) |
Jun 14, 2019 | 10.18 | 10.20 | 10.13 | 10.16 | 104,700 | -0.03(-0.29%) |
Jun 13, 2019 | 10.21 | 10.25 | 10.19 | 10.19 | 58,096 | -0.03(-0.29%) |
Jun 12, 2019 | 10.28 | 10.28 | 10.19 | 10.22 | 45,309 | -0.17(-1.64%) |
Jun 11, 2019 | 10.39 | 10.40 | 10.36 | 10.39 | 325,908 | +0.06(+0.58%) |
Jun 10, 2019 | 10.27 | 10.36 | 10.27 | 10.33 | 71,464 | +0.05(+0.49%) |
Jun 07, 2019 | 10.27 | 10.30 | 10.25 | 10.28 | 52,800 | +0.12(+1.18%) |
Jun 06, 2019 | 10.18 | 10.20 | 10.16 | 10.16 | 90,780 | -0.05(-0.49%) |
Jun 05, 2019 | 10.21 | 10.22 | 10.17 | 10.21 | 80,578 | -0.07(-0.68%) |
Jun 04, 2019 | 10.28 | 10.29 | 10.23 | 10.28 | 82,041 | -0.03(-0.29%) |
Jun 03, 2019 | 10.32 | 10.35 | 10.29 | 10.31 | 70,163 | -0.05(-0.48%) |
May 31, 2019 | 10.33 | 10.36 | 10.30 | 10.36 | 79,000 | +0.05(+0.48%) |
May 30, 2019 | 10.37 | 10.37 | 10.30 | 10.31 | 63,154 | +0.04(+0.39%) |
May 29, 2019 | 10.25 | 10.29 | 10.20 | 10.27 | 183,570 | -0.06(-0.58%) |
May 28, 2019 | 10.40 | 10.40 | 10.31 | 10.33 | 56,325 | -0.10(-0.96%) |
May 24, 2019 | 10.56 | 10.56 | 10.40 | 10.43 | 132,700 | -0.14(-1.32%) |
May 23, 2019 | 10.37 | 10.59 | 10.37 | 10.57 | 50,520 | -0.24(-2.22%) |
May 22, 2019 | 10.96 | 10.96 | 10.74 | 10.81 | 236,435 | -0.54(-4.76%) |
May 21, 2019 | 11.24 | 11.35 | 11.24 | 11.35 | 86,751 | +0.24(+2.16%) |
May 20, 2019 | 11.10 | 11.13 | 11.09 | 11.11 | 67,713 | +0.01(+0.09%) |
May 17, 2019 | 11.13 | 11.13 | 11.00 | 11.10 | 45,200 | -0.08(-0.72%) |
May 16, 2019 | 11.18 | 11.23 | 11.12 | 11.18 | 40,085 | +0.07(+0.63%) |
May 15, 2019 | 10.86 | 11.13 | 10.86 | 11.11 | 27,779 | +0.06(+0.54%) |
May 14, 2019 | 11.09 | 11.09 | 10.88 | 11.05 | 65,516 | +0.22(+2.03%) |
May 13, 2019 | 10.88 | 10.88 | 10.75 | 10.83 | 45,500 | -0.35(-3.13%) |
May 10, 2019 | 11.17 | 11.18 | 11.00 | 11.18 | 44,300 | -0.02(-0.18%) |
May 09, 2019 | 11.14 | 11.25 | 11.05 | 11.20 | 53,117 | -0.16(-1.41%) |
May 08, 2019 | 11.32 | 11.48 | 11.31 | 11.36 | 60,095 | -0.05(-0.46%) |
May 07, 2019 | 11.54 | 11.55 | 11.34 | 11.41 | 25,604 | -0.46(-3.86%) |
May 06, 2019 | 11.75 | 11.87 | 11.64 | 11.87 | 32,346 | -0.17(-1.41%) |
May 03, 2019 | 11.92 | 12.05 | 11.92 | 12.04 | 24,000 | +0.23(+1.95%) |
May 02, 2019 | 11.88 | 11.92 | 11.80 | 11.81 | 32,563 | -0.07(-0.59%) |