Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.016 | 9.242 | 8.767 | 9.054 | 594,218 | -0.11(-1.19%) |
Apr 29, 2020 | 9.470 | 9.695 | 9.126 | 9.163 | 868,844 | -0.13(-1.45%) |
Apr 28, 2020 | 9.163 | 9.433 | 9.006 | 9.298 | 513,793 | +0.34(+3.81%) |
Apr 27, 2020 | 8.713 | 9.088 | 8.713 | 8.957 | 410,899 | +0.27(+3.15%) |
Apr 24, 2020 | 8.758 | 8.788 | 8.608 | 8.683 | 433,826 | -0.08(-0.90%) |
Apr 23, 2020 | 8.706 | 8.952 | 8.706 | 8.762 | 569,526 | +0.09(+0.99%) |
Apr 22, 2020 | 8.946 | 9.043 | 8.661 | 8.676 | 1,340,280 | -0.18(-2.07%) |
Apr 21, 2020 | 8.571 | 8.953 | 8.571 | 8.859 | 719,409 | +0.03(+0.38%) |
Apr 20, 2020 | 8.638 | 8.976 | 8.556 | 8.826 | 564,661 | -0.02(-0.25%) |
Apr 17, 2020 | 8.848 | 8.991 | 8.743 | 8.848 | 611,998 | +0.26(+3.06%) |
Apr 16, 2020 | 8.421 | 8.616 | 8.241 | 8.586 | 902,903 | +0.16(+1.87%) |
Apr 15, 2020 | 8.601 | 8.661 | 8.391 | 8.428 | 615,378 | -0.46(-5.15%) |
Apr 14, 2020 | 9.006 | 9.028 | 8.661 | 8.886 | 565,346 | +0.08(+0.94%) |
Apr 13, 2020 | 9.118 | 9.126 | 8.668 | 8.803 | 516,703 | -0.37(-4.08%) |
Apr 09, 2020 | 8.751 | 9.246 | 8.653 | 9.178 | 1,196,523 | +0.62(+7.27%) |
Apr 08, 2020 | 8.593 | 8.743 | 8.443 | 8.556 | 718,877 | +0.08(+0.97%) |
Apr 07, 2020 | 8.766 | 8.788 | 8.376 | 8.473 | 830,990 | -0.10(-1.22%) |
Apr 06, 2020 | 8.653 | 8.818 | 8.334 | 8.578 | 692,600 | +0.22(+2.60%) |
Apr 03, 2020 | 8.428 | 8.571 | 8.173 | 8.361 | 506,108 | -0.16(-1.85%) |
Apr 02, 2020 | 8.383 | 8.653 | 8.241 | 8.518 | 587,283 | +0.07(+0.89%) |
Apr 01, 2020 | 8.331 | 8.503 | 8.181 | 8.443 | 742,291 | -0.26(-3.01%) |
Mar 31, 2020 | 8.728 | 8.766 | 8.376 | 8.706 | 974,293 | -0.09(-1.02%) |
Mar 30, 2020 | 8.496 | 8.856 | 8.331 | 8.796 | 581,088 | +0.35(+4.17%) |
Mar 27, 2020 | 8.661 | 8.777 | 8.353 | 8.443 | 827,511 | -0.45(-5.06%) |
Mar 26, 2020 | 8.031 | 8.976 | 8.031 | 8.893 | 1,262,691 | +0.90(+11.26%) |
Mar 25, 2020 | 8.001 | 8.046 | 7.641 | 7.993 | 2,114,893 | -0.02(-0.28%) |
Mar 24, 2020 | 7.933 | 8.128 | 7.656 | 8.016 | 1,072,054 | +0.37(+4.91%) |
Mar 23, 2020 | 8.061 | 8.091 | 7.506 | 7.641 | 1,138,983 | -0.40(-4.94%) |
Mar 20, 2020 | 8.721 | 8.721 | 7.918 | 8.038 | 1,826,259 | -0.64(-7.43%) |
Mar 19, 2020 | 8.818 | 8.931 | 8.526 | 8.683 | 1,008,819 | -0.20(-2.28%) |
Mar 18, 2020 | 9.036 | 9.343 | 8.548 | 8.886 | 1,217,033 | -0.76(-7.85%) |
Mar 17, 2020 | 8.331 | 9.680 | 8.128 | 9.643 | 1,271,382 | +1.41(+17.12%) |
Mar 16, 2020 | 7.993 | 8.533 | 7.791 | 8.233 | 721,301 | -0.46(-5.34%) |
Mar 13, 2020 | 8.668 | 8.908 | 8.293 | 8.698 | 1,185,188 | +0.40(+4.88%) |
Mar 12, 2020 | 8.533 | 8.758 | 8.035 | 8.293 | 1,227,577 | -0.67(-7.45%) |
Mar 11, 2020 | 9.118 | 9.178 | 8.916 | 8.961 | 1,060,524 | -0.34(-3.71%) |
Mar 10, 2020 | 9.328 | 9.369 | 8.998 | 9.306 | 1,065,039 | +0.21(+2.31%) |
Mar 09, 2020 | 9.148 | 9.261 | 8.998 | 9.096 | 1,488,046 | -0.34(-3.58%) |
Mar 06, 2020 | 9.298 | 9.455 | 9.218 | 9.433 | 587,059 | -0.03(-0.32%) |
Mar 05, 2020 | 9.425 | 9.553 | 9.343 | 9.463 | 723,044 | -0.19(-1.94%) |
Mar 04, 2020 | 9.545 | 9.665 | 9.358 | 9.650 | 641,649 | +0.19(+2.06%) |
Mar 03, 2020 | 9.620 | 9.770 | 9.365 | 9.455 | 759,926 | -0.20(-2.10%) |
Mar 02, 2020 | 9.171 | 9.665 | 9.163 | 9.658 | 1,106,315 | +0.51(+5.53%) |
Feb 28, 2020 | 9.126 | 9.261 | 9.036 | 9.152 | 1,324,684 | -0.15(-1.57%) |
Feb 27, 2020 | 9.583 | 9.665 | 9.298 | 9.298 | 1,044,676 | -0.34(-3.50%) |
Feb 26, 2020 | 9.635 | 9.740 | 9.598 | 9.635 | 737,838 | +0.03(+0.31%) |
Feb 25, 2020 | 9.890 | 9.890 | 9.605 | 9.605 | 610,460 | -0.30(-3.03%) |
Feb 24, 2020 | 9.830 | 9.935 | 9.823 | 9.905 | 472,197 | -0.10(-1.05%) |
Feb 21, 2020 | 10.05 | 10.09 | 9.995 | 10.01 | 333,805 | -0.01(-0.15%) |
Feb 20, 2020 | 9.890 | 10.04 | 9.883 | 10.03 | 470,355 | +0.10(+1.06%) |
Feb 19, 2020 | 9.883 | 9.943 | 9.860 | 9.920 | 260,761 | +0.04(+0.46%) |
Feb 18, 2020 | 9.883 | 9.920 | 9.823 | 9.875 | 178,991 | -0.06(-0.60%) |
Feb 14, 2020 | 9.995 | 10.02 | 9.890 | 9.935 | 283,127 | -0.05(-0.53%) |
Feb 13, 2020 | 9.980 | 10.03 | 9.965 | 9.988 | 267,348 | -0.03(-0.30%) |
Feb 12, 2020 | 10.01 | 10.05 | 9.958 | 10.02 | 315,855 | +0.05(+0.53%) |
Feb 11, 2020 | 9.935 | 10.03 | 9.905 | 9.965 | 1,122,504 | +0.05(+0.53%) |
Feb 10, 2020 | 9.860 | 9.928 | 9.823 | 9.913 | 285,601 | +0.06(+0.61%) |
Feb 07, 2020 | 9.875 | 9.875 | 9.785 | 9.853 | 393,017 | -0.01(-0.15%) |
Feb 06, 2020 | 10.00 | 10.01 | 9.845 | 9.868 | 308,507 | -0.06(-0.64%) |
Feb 05, 2020 | 9.827 | 9.961 | 9.812 | 9.932 | 537,292 | +0.15(+1.48%) |
Feb 04, 2020 | 9.872 | 9.954 | 9.775 | 9.786 | 497,855 | -0.02(-0.19%) |
Feb 03, 2020 | 9.835 | 9.891 | 9.775 | 9.805 | 592,350 | -0.01(-0.15%) |
Jan 31, 2020 | 10.07 | 10.07 | 9.790 | 9.820 | 822,486 | -0.34(-3.30%) |
Jan 30, 2020 | 10.09 | 10.16 | 9.954 | 10.16 | 359,758 | +0.06(+0.63%) |
Jan 29, 2020 | 10.16 | 10.22 | 10.09 | 10.09 | 556,912 | -0.09(-0.91%) |
Jan 28, 2020 | 10.23 | 10.34 | 10.18 | 10.18 | 500,486 | +0.01(+0.15%) |
Jan 27, 2020 | 10.04 | 10.24 | 10.04 | 10.17 | 460,011 | +0.01(+0.07%) |
Jan 24, 2020 | 10.18 | 10.24 | 10.08 | 10.16 | 310,848 | +0.00(+0.00%) |
Jan 23, 2020 | 10.10 | 10.21 | 10.07 | 10.16 | 465,247 | +0.03(+0.29%) |
Jan 22, 2020 | 10.22 | 10.22 | 10.12 | 10.13 | 239,040 | -0.06(-0.58%) |
Jan 21, 2020 | 10.27 | 10.29 | 10.18 | 10.19 | 238,886 | -0.10(-1.01%) |
Jan 17, 2020 | 10.45 | 10.45 | 10.30 | 10.30 | 279,978 | -0.08(-0.79%) |
Jan 16, 2020 | 10.31 | 10.45 | 10.28 | 10.38 | 341,356 | +0.13(+1.24%) |
Jan 15, 2020 | 10.20 | 10.29 | 10.18 | 10.25 | 316,336 | +0.00(+0.00%) |
Jan 14, 2020 | 10.20 | 10.35 | 10.16 | 10.25 | 402,134 | +0.06(+0.58%) |
Jan 13, 2020 | 10.12 | 10.20 | 10.10 | 10.19 | 634,318 | +0.04(+0.37%) |
Jan 10, 2020 | 10.15 | 10.20 | 10.10 | 10.16 | 280,381 | -0.02(-0.22%) |
Jan 09, 2020 | 10.16 | 10.22 | 10.13 | 10.18 | 288,946 | +0.03(+0.29%) |
Jan 08, 2020 | 10.12 | 10.22 | 10.12 | 10.15 | 433,653 | +0.00(+0.00%) |
Jan 07, 2020 | 10.12 | 10.19 | 10.12 | 10.15 | 322,948 | -0.04(-0.37%) |
Jan 06, 2020 | 10.18 | 10.21 | 10.02 | 10.18 | 544,511 | +0.01(+0.15%) |
Jan 03, 2020 | 10.06 | 10.18 | 10.03 | 10.17 | 482,110 | +0.02(+0.22%) |
Jan 02, 2020 | 10.27 | 10.27 | 10.06 | 10.15 | 410,310 | -0.08(-0.80%) |
Dec 31, 2019 | 10.26 | 10.29 | 10.23 | 10.23 | 372,051 | -0.03(-0.29%) |
Dec 30, 2019 | 10.24 | 10.28 | 10.21 | 10.26 | 352,296 | +0.03(+0.29%) |
Dec 27, 2019 | 10.25 | 10.27 | 10.16 | 10.23 | 445,871 | -0.03(-0.29%) |
Dec 26, 2019 | 10.30 | 10.30 | 10.23 | 10.26 | 395,850 | -0.04(-0.43%) |
Dec 24, 2019 | 10.36 | 10.39 | 10.25 | 10.30 | 170,725 | -0.04(-0.36%) |
Dec 23, 2019 | 10.53 | 10.53 | 10.30 | 10.34 | 422,787 | -0.18(-1.70%) |
Dec 20, 2019 | 10.60 | 10.60 | 10.52 | 10.52 | 945,296 | -0.06(-0.60%) |
Dec 19, 2019 | 10.56 | 10.59 | 10.51 | 10.58 | 398,287 | +0.04(+0.39%) |
Dec 18, 2019 | 10.58 | 10.59 | 10.51 | 10.54 | 605,390 | -0.01(-0.14%) |
Dec 17, 2019 | 10.55 | 10.58 | 10.53 | 10.56 | 267,875 | +0.00(+0.00%) |
Dec 16, 2019 | 10.54 | 10.59 | 10.48 | 10.56 | 478,363 | +0.10(+0.93%) |
Dec 13, 2019 | 10.54 | 10.56 | 10.40 | 10.46 | 610,556 | -0.08(-0.78%) |
Dec 12, 2019 | 10.45 | 10.59 | 10.45 | 10.54 | 669,420 | +0.10(+0.93%) |
Dec 11, 2019 | 10.48 | 10.50 | 10.42 | 10.45 | 339,334 | -0.03(-0.28%) |
Dec 10, 2019 | 10.43 | 10.48 | 10.40 | 10.48 | 424,651 | +0.05(+0.50%) |
Dec 09, 2019 | 10.43 | 10.47 | 10.42 | 10.42 | 440,720 | -0.02(-0.21%) |
Dec 06, 2019 | 10.40 | 10.50 | 10.36 | 10.45 | 685,182 | +0.14(+1.37%) |
Dec 05, 2019 | 10.31 | 10.38 | 10.29 | 10.30 | 454,493 | -0.01(-0.07%) |
Dec 04, 2019 | 10.36 | 10.45 | 10.30 | 10.31 | 413,978 | -0.04(-0.43%) |
Dec 03, 2019 | 10.54 | 10.54 | 10.29 | 10.36 | 627,330 | -0.19(-1.84%) |
Dec 02, 2019 | 10.56 | 10.59 | 10.53 | 10.55 | 466,549 | -0.01(-0.14%) |
Nov 29, 2019 | 10.60 | 10.62 | 10.54 | 10.56 | 149,518 | -0.03(-0.32%) |
Nov 27, 2019 | 10.59 | 10.64 | 10.54 | 10.60 | 730,547 | +0.03(+0.32%) |
Nov 26, 2019 | 10.54 | 10.65 | 10.54 | 10.56 | 406,159 | -0.01(-0.07%) |
Nov 25, 2019 | 10.42 | 10.61 | 10.42 | 10.57 | 497,007 | +0.15(+1.43%) |
Nov 22, 2019 | 10.33 | 10.48 | 10.33 | 10.42 | 293,400 | +0.07(+0.72%) |
Nov 21, 2019 | 10.40 | 10.40 | 10.27 | 10.35 | 401,664 | -0.01(-0.14%) |
Nov 20, 2019 | 10.41 | 10.44 | 10.33 | 10.36 | 533,569 | -0.08(-0.77%) |
Nov 19, 2019 | 10.42 | 10.48 | 10.41 | 10.44 | 317,005 | +0.04(+0.42%) |
Nov 18, 2019 | 10.36 | 10.41 | 10.31 | 10.40 | 223,784 | +0.04(+0.35%) |
Nov 15, 2019 | 10.42 | 10.48 | 10.33 | 10.36 | 348,971 | +0.01(+0.14%) |
Nov 14, 2019 | 10.35 | 10.40 | 10.33 | 10.35 | 331,449 | -0.01(-0.14%) |
Nov 13, 2019 | 10.37 | 10.41 | 10.34 | 10.36 | 356,998 | -0.08(-0.77%) |
Nov 12, 2019 | 10.44 | 10.50 | 10.37 | 10.44 | 278,625 | +0.02(+0.21%) |
Nov 11, 2019 | 10.34 | 10.47 | 10.34 | 10.42 | 274,756 | +0.02(+0.21%) |
Nov 08, 2019 | 10.44 | 10.47 | 10.37 | 10.40 | 258,359 | -0.04(-0.42%) |
Nov 07, 2019 | 10.48 | 10.50 | 10.42 | 10.44 | 317,536 | +0.01(+0.14%) |
Nov 06, 2019 | 10.44 | 10.47 | 10.39 | 10.43 | 261,282 | -0.04(-0.35%) |
Nov 05, 2019 | 10.48 | 10.54 | 10.37 | 10.47 | 291,903 | -0.02(-0.21%) |
Nov 04, 2019 | 10.52 | 10.55 | 10.44 | 10.49 | 309,254 | +0.01(+0.07%) |
Nov 01, 2019 | 10.36 | 10.50 | 10.32 | 10.48 | 334,946 | +0.10(+0.98%) |
Oct 31, 2019 | 10.37 | 10.40 | 10.18 | 10.38 | 599,567 | -0.07(-0.66%) |
Oct 30, 2019 | 10.44 | 10.48 | 10.35 | 10.45 | 495,590 | +0.00(+0.00%) |
Oct 29, 2019 | 10.43 | 10.50 | 10.43 | 10.45 | 443,874 | +0.02(+0.21%) |
Oct 28, 2019 | 10.36 | 10.46 | 10.36 | 10.43 | 254,101 | +0.07(+0.63%) |
Oct 25, 2019 | 10.37 | 10.43 | 10.28 | 10.36 | 221,022 | +0.02(+0.21%) |
Oct 24, 2019 | 10.35 | 10.40 | 10.30 | 10.34 | 420,486 | -0.07(-0.69%) |
Oct 23, 2019 | 10.44 | 10.46 | 10.36 | 10.41 | 231,834 | -0.01(-0.14%) |
Oct 22, 2019 | 10.43 | 10.53 | 10.39 | 10.43 | 241,365 | -0.01(-0.14%) |
Oct 21, 2019 | 10.40 | 10.48 | 10.30 | 10.44 | 290,079 | +0.18(+1.76%) |
Oct 18, 2019 | 10.11 | 10.27 | 10.09 | 10.26 | 330,842 | +0.11(+1.07%) |
Oct 17, 2019 | 10.05 | 10.16 | 10.03 | 10.15 | 249,033 | +0.12(+1.15%) |
Oct 16, 2019 | 10.07 | 10.10 | 9.985 | 10.04 | 252,114 | -0.05(-0.50%) |
Oct 15, 2019 | 9.999 | 10.11 | 9.934 | 10.09 | 193,007 | +0.12(+1.16%) |
Oct 14, 2019 | 10.04 | 10.06 | 9.934 | 9.970 | 229,859 | -0.11(-1.08%) |
Oct 11, 2019 | 10.11 | 10.24 | 10.07 | 10.08 | 288,795 | +0.08(+0.76%) |
Oct 10, 2019 | 9.912 | 10.04 | 9.905 | 10.00 | 367,202 | +0.10(+0.99%) |
Oct 09, 2019 | 9.883 | 9.949 | 9.818 | 9.905 | 223,221 | +0.05(+0.51%) |
Oct 08, 2019 | 9.905 | 9.970 | 9.818 | 9.855 | 205,601 | -0.12(-1.16%) |
Oct 07, 2019 | 9.970 | 10.06 | 9.941 | 9.970 | 208,419 | +0.00(+0.00%) |
Oct 04, 2019 | 9.912 | 9.977 | 9.840 | 9.970 | 346,056 | +0.09(+0.95%) |
Oct 03, 2019 | 9.811 | 9.905 | 9.717 | 9.876 | 319,657 | +0.05(+0.52%) |
Oct 02, 2019 | 9.811 | 9.840 | 9.724 | 9.826 | 335,644 | -0.05(-0.51%) |
Oct 01, 2019 | 10.01 | 10.07 | 9.840 | 9.876 | 337,714 | -0.09(-0.87%) |
Sep 30, 2019 | 10.06 | 10.10 | 9.949 | 9.963 | 427,206 | -0.08(-0.79%) |
Sep 27, 2019 | 10.08 | 10.16 | 10.02 | 10.04 | 312,308 | +0.00(+0.00%) |
Sep 26, 2019 | 10.13 | 10.17 | 10.03 | 10.04 | 301,431 | -0.11(-1.07%) |
Sep 25, 2019 | 10.04 | 10.19 | 10.03 | 10.15 | 492,579 | +0.15(+1.52%) |
Sep 24, 2019 | 10.15 | 10.16 | 9.956 | 9.999 | 432,105 | -0.15(-1.50%) |
Sep 23, 2019 | 10.11 | 10.19 | 10.05 | 10.15 | 345,070 | +0.00(+0.00%) |
Sep 20, 2019 | 10.08 | 10.23 | 10.08 | 10.15 | 1,054,076 | +0.06(+0.57%) |
Sep 19, 2019 | 10.14 | 10.28 | 10.09 | 10.09 | 301,602 | -0.01(-0.14%) |
Sep 18, 2019 | 10.14 | 10.22 | 10.09 | 10.11 | 417,572 | -0.04(-0.43%) |
Sep 17, 2019 | 10.03 | 10.15 | 9.934 | 10.15 | 349,191 | +0.07(+0.72%) |
Sep 16, 2019 | 10.12 | 10.22 | 10.07 | 10.08 | 356,962 | -0.12(-1.20%) |
Sep 13, 2019 | 10.25 | 10.30 | 10.19 | 10.20 | 448,546 | +0.00(+0.00%) |
Sep 12, 2019 | 10.02 | 10.22 | 9.956 | 10.20 | 511,738 | +0.15(+1.51%) |
Sep 11, 2019 | 9.920 | 10.06 | 9.811 | 10.05 | 557,617 | +0.18(+1.83%) |
Sep 10, 2019 | 9.891 | 9.912 | 9.768 | 9.869 | 313,839 | +0.00(+0.00%) |
Sep 09, 2019 | 9.695 | 9.883 | 9.667 | 9.869 | 285,093 | +0.22(+2.32%) |
Sep 06, 2019 | 9.761 | 9.818 | 9.638 | 9.645 | 233,747 | -0.12(-1.26%) |
Sep 05, 2019 | 9.688 | 9.891 | 9.674 | 9.768 | 329,224 | +0.19(+1.96%) |
Sep 04, 2019 | 9.739 | 9.739 | 9.565 | 9.580 | 280,994 | -0.10(-1.05%) |
Sep 03, 2019 | 9.717 | 9.739 | 9.558 | 9.681 | 316,257 | -0.06(-0.59%) |
Aug 30, 2019 | 9.761 | 9.768 | 9.688 | 9.739 | 289,487 | +0.01(+0.15%) |
Aug 29, 2019 | 9.667 | 9.800 | 9.659 | 9.724 | 304,173 | +0.12(+1.28%) |
Aug 28, 2019 | 9.479 | 9.695 | 9.479 | 9.601 | 305,571 | +0.12(+1.22%) |
Aug 27, 2019 | 9.724 | 9.739 | 9.479 | 9.486 | 351,867 | -0.19(-1.94%) |
Aug 26, 2019 | 9.587 | 9.681 | 9.544 | 9.674 | 200,865 | +0.16(+1.67%) |
Aug 23, 2019 | 9.753 | 9.826 | 9.479 | 9.515 | 438,864 | -0.26(-2.66%) |
Aug 22, 2019 | 9.833 | 9.840 | 9.724 | 9.775 | 221,829 | +0.02(+0.22%) |
Aug 21, 2019 | 9.797 | 9.797 | 9.667 | 9.753 | 242,241 | +0.04(+0.37%) |
Aug 20, 2019 | 9.811 | 9.811 | 9.638 | 9.717 | 201,974 | -0.08(-0.81%) |
Aug 19, 2019 | 9.826 | 9.883 | 9.746 | 9.797 | 370,238 | +0.07(+0.67%) |
Aug 16, 2019 | 9.652 | 9.786 | 9.616 | 9.732 | 325,033 | +0.12(+1.28%) |
Aug 15, 2019 | 9.659 | 9.717 | 9.536 | 9.609 | 216,410 | -0.03(-0.30%) |
Aug 14, 2019 | 9.609 | 9.667 | 9.565 | 9.638 | 316,592 | -0.07(-0.74%) |
Aug 13, 2019 | 9.645 | 9.826 | 9.645 | 9.710 | 355,402 | +0.06(+0.60%) |
Aug 12, 2019 | 9.544 | 9.681 | 9.522 | 9.652 | 189,985 | +0.08(+0.83%) |
Aug 09, 2019 | 9.674 | 9.674 | 9.565 | 9.573 | 329,459 | -0.09(-0.90%) |
Aug 08, 2019 | 9.594 | 9.804 | 9.594 | 9.659 | 473,569 | +0.09(+0.98%) |
Aug 07, 2019 | 9.421 | 9.601 | 9.334 | 9.565 | 404,813 | +0.07(+0.76%) |
Aug 06, 2019 | 9.435 | 9.507 | 9.356 | 9.493 | 467,078 | +0.09(+1.00%) |
Aug 05, 2019 | 9.442 | 9.507 | 9.327 | 9.399 | 565,522 | -0.15(-1.59%) |
Aug 02, 2019 | 9.493 | 9.616 | 9.435 | 9.551 | 396,679 | +0.06(+0.61%) |
Aug 01, 2019 | 9.768 | 9.869 | 9.479 | 9.493 | 566,433 | -0.32(-3.28%) |
Jul 31, 2019 | 9.887 | 9.987 | 9.808 | 9.815 | 656,238 | -0.09(-0.87%) |
Jul 30, 2019 | 10.06 | 10.17 | 9.786 | 9.901 | 536,165 | -0.20(-1.99%) |
Jul 29, 2019 | 10.10 | 10.19 | 10.10 | 10.10 | 330,375 | -0.01(-0.14%) |
Jul 26, 2019 | 10.02 | 10.16 | 10.02 | 10.12 | 365,760 | +0.10(+1.00%) |
Jul 25, 2019 | 10.07 | 10.12 | 10.00 | 10.02 | 296,624 | -0.05(-0.50%) |
Jul 24, 2019 | 9.894 | 10.08 | 9.851 | 10.07 | 603,252 | +0.11(+1.08%) |
Jul 23, 2019 | 9.872 | 9.958 | 9.829 | 9.958 | 334,670 | +0.10(+1.02%) |
Jul 22, 2019 | 9.894 | 9.973 | 9.764 | 9.858 | 187,791 | -0.04(-0.36%) |
Jul 19, 2019 | 9.879 | 9.973 | 9.836 | 9.894 | 242,587 | -0.04(-0.36%) |
Jul 18, 2019 | 9.901 | 9.987 | 9.890 | 9.930 | 317,697 | +0.04(+0.36%) |
Jul 17, 2019 | 9.786 | 9.923 | 9.757 | 9.894 | 367,598 | +0.09(+0.88%) |
Jul 16, 2019 | 9.844 | 9.865 | 9.772 | 9.808 | 213,979 | -0.04(-0.37%) |
Jul 15, 2019 | 9.915 | 9.915 | 9.815 | 9.844 | 335,210 | -0.06(-0.58%) |
Jul 12, 2019 | 9.901 | 9.966 | 9.829 | 9.901 | 297,562 | +0.02(+0.22%) |
Jul 11, 2019 | 9.851 | 9.887 | 9.779 | 9.879 | 259,231 | +0.05(+0.51%) |
Jul 10, 2019 | 9.844 | 9.879 | 9.786 | 9.829 | 264,022 | -0.01(-0.07%) |
Jul 09, 2019 | 9.815 | 9.844 | 9.750 | 9.836 | 194,114 | +0.01(+0.07%) |
Jul 08, 2019 | 9.930 | 10.00 | 9.793 | 9.829 | 240,460 | -0.10(-1.01%) |
Jul 05, 2019 | 9.800 | 9.951 | 9.764 | 9.930 | 464,576 | +0.13(+1.32%) |
Jul 03, 2019 | 9.693 | 9.829 | 9.685 | 9.800 | 163,116 | +0.15(+1.56%) |
Jul 02, 2019 | 9.772 | 9.851 | 9.585 | 9.649 | 608,770 | -0.12(-1.25%) |
Jul 01, 2019 | 9.930 | 9.966 | 9.714 | 9.772 | 803,552 | -0.12(-1.23%) |
Jun 28, 2019 | 9.844 | 9.958 | 9.819 | 9.894 | 1,021,985 | +0.13(+1.32%) |
Jun 27, 2019 | 9.563 | 9.764 | 9.563 | 9.764 | 360,900 | +0.22(+2.33%) |
Jun 26, 2019 | 9.642 | 9.714 | 9.535 | 9.542 | 775,150 | -0.08(-0.82%) |
Jun 25, 2019 | 9.527 | 9.714 | 9.506 | 9.621 | 514,302 | +0.10(+1.06%) |
Jun 24, 2019 | 9.549 | 9.621 | 9.513 | 9.520 | 443,428 | -0.01(-0.15%) |
Jun 21, 2019 | 9.714 | 9.764 | 9.355 | 9.535 | 1,069,584 | -0.24(-2.43%) |
Jun 20, 2019 | 9.678 | 9.782 | 9.617 | 9.772 | 412,874 | +0.11(+1.19%) |
Jun 19, 2019 | 9.664 | 9.743 | 9.646 | 9.657 | 321,171 | -0.01(-0.07%) |
Jun 18, 2019 | 9.671 | 9.793 | 9.649 | 9.664 | 402,906 | +0.00(+0.00%) |
Jun 17, 2019 | 9.714 | 9.750 | 9.628 | 9.664 | 283,379 | -0.04(-0.44%) |
Jun 14, 2019 | 9.736 | 9.800 | 9.700 | 9.707 | 230,757 | -0.04(-0.44%) |
Jun 13, 2019 | 9.808 | 9.822 | 9.721 | 9.750 | 278,367 | +0.04(+0.37%) |
Jun 12, 2019 | 9.714 | 9.756 | 9.665 | 9.714 | 306,036 | -0.01(-0.07%) |
Jun 11, 2019 | 9.622 | 9.728 | 9.608 | 9.721 | 415,436 | +0.13(+1.32%) |
Jun 10, 2019 | 9.622 | 9.700 | 9.552 | 9.594 | 292,209 | -0.01(-0.07%) |
Jun 07, 2019 | 9.672 | 9.672 | 9.580 | 9.601 | 271,879 | -0.07(-0.73%) |
Jun 06, 2019 | 9.651 | 9.679 | 9.531 | 9.672 | 329,820 | +0.01(+0.07%) |
Jun 05, 2019 | 9.658 | 9.679 | 9.531 | 9.665 | 442,977 | +0.01(+0.07%) |
Jun 04, 2019 | 9.453 | 9.665 | 9.404 | 9.658 | 404,796 | +0.28(+3.01%) |
Jun 03, 2019 | 9.368 | 9.446 | 9.305 | 9.376 | 424,393 | +0.01(+0.08%) |
May 31, 2019 | 9.249 | 9.368 | 9.249 | 9.368 | 374,508 | +0.06(+0.61%) |
May 30, 2019 | 9.460 | 9.488 | 9.220 | 9.312 | 492,512 | -0.15(-1.57%) |
May 29, 2019 | 9.446 | 9.488 | 9.397 | 9.460 | 304,179 | -0.01(-0.07%) |
May 28, 2019 | 9.460 | 9.531 | 9.404 | 9.467 | 425,205 | +0.00(+0.00%) |
May 24, 2019 | 9.446 | 9.503 | 9.425 | 9.467 | 203,130 | +0.05(+0.52%) |
May 23, 2019 | 9.524 | 9.573 | 9.361 | 9.418 | 315,997 | -0.13(-1.40%) |
May 22, 2019 | 9.538 | 9.594 | 9.503 | 9.552 | 283,682 | -0.01(-0.15%) |
May 21, 2019 | 9.686 | 9.700 | 9.538 | 9.566 | 266,568 | -0.08(-0.88%) |
May 20, 2019 | 9.474 | 9.700 | 9.460 | 9.651 | 353,317 | +0.17(+1.79%) |
May 17, 2019 | 9.474 | 9.580 | 9.460 | 9.481 | 308,026 | -0.07(-0.74%) |
May 16, 2019 | 9.538 | 9.644 | 9.495 | 9.552 | 217,097 | +0.04(+0.37%) |
May 15, 2019 | 9.538 | 9.552 | 9.411 | 9.517 | 337,761 | -0.08(-0.81%) |
May 14, 2019 | 9.580 | 9.626 | 9.517 | 9.594 | 349,154 | -0.01(-0.15%) |
May 13, 2019 | 9.707 | 9.728 | 9.573 | 9.608 | 353,506 | -0.18(-1.87%) |
May 10, 2019 | 9.771 | 9.820 | 9.679 | 9.792 | 292,717 | -0.02(-0.22%) |
May 09, 2019 | 9.749 | 9.834 | 9.718 | 9.813 | 260,573 | +0.03(+0.29%) |
May 08, 2019 | 9.742 | 9.816 | 9.672 | 9.785 | 251,646 | +0.04(+0.36%) |
May 07, 2019 | 9.785 | 9.827 | 9.686 | 9.749 | 399,953 | -0.10(-1.00%) |
May 06, 2019 | 9.799 | 9.880 | 9.672 | 9.848 | 378,854 | -0.02(-0.21%) |
May 03, 2019 | 9.806 | 9.933 | 9.806 | 9.869 | 530,151 | +0.05(+0.50%) |
May 02, 2019 | 9.778 | 9.855 | 9.707 | 9.820 | 392,394 | +0.05(+0.47%) |