Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.927 | 5.927 | 5.636 | 5.737 | 381,077 | -0.26(-4.32%) |
Apr 29, 2020 | 5.743 | 6.230 | 5.687 | 5.996 | 364,420 | +0.44(+7.84%) |
Apr 28, 2020 | 5.832 | 6.003 | 5.535 | 5.560 | 256,708 | -0.15(-2.55%) |
Apr 27, 2020 | 5.510 | 5.813 | 5.383 | 5.706 | 320,983 | +0.30(+5.49%) |
Apr 24, 2020 | 5.074 | 5.447 | 5.023 | 5.409 | 203,531 | +0.39(+7.67%) |
Apr 23, 2020 | 5.244 | 5.295 | 4.916 | 5.023 | 348,055 | -0.17(-3.28%) |
Apr 22, 2020 | 5.522 | 5.529 | 5.162 | 5.194 | 251,620 | -0.20(-3.75%) |
Apr 21, 2020 | 5.402 | 5.541 | 5.258 | 5.396 | 204,895 | -0.06(-1.04%) |
Apr 20, 2020 | 5.541 | 5.687 | 5.377 | 5.453 | 270,648 | -0.24(-4.22%) |
Apr 17, 2020 | 5.706 | 5.984 | 5.535 | 5.693 | 566,278 | +0.13(+2.27%) |
Apr 16, 2020 | 5.693 | 5.718 | 5.390 | 5.567 | 571,849 | +0.05(+0.92%) |
Apr 15, 2020 | 5.251 | 5.579 | 5.118 | 5.516 | 553,897 | +0.10(+1.87%) |
Apr 14, 2020 | 5.358 | 5.491 | 5.156 | 5.415 | 376,858 | +0.29(+5.67%) |
Apr 13, 2020 | 4.612 | 5.168 | 4.202 | 5.124 | 501,070 | +0.57(+12.48%) |
Apr 09, 2020 | 4.739 | 5.143 | 4.499 | 4.556 | 611,859 | +0.09(+2.12%) |
Apr 08, 2020 | 3.993 | 4.691 | 3.993 | 4.461 | 517,616 | +0.64(+16.89%) |
Apr 07, 2020 | 3.911 | 4.158 | 3.734 | 3.816 | 529,759 | +0.19(+5.23%) |
Apr 06, 2020 | 3.570 | 3.873 | 3.526 | 3.627 | 224,721 | +0.24(+7.09%) |
Apr 03, 2020 | 3.519 | 3.722 | 3.159 | 3.387 | 328,086 | -0.14(-3.94%) |
Apr 02, 2020 | 3.709 | 3.785 | 3.507 | 3.526 | 261,944 | -0.18(-4.78%) |
Apr 01, 2020 | 4.069 | 4.125 | 3.703 | 3.703 | 268,903 | -0.48(-11.48%) |
Mar 31, 2020 | 4.391 | 4.505 | 4.075 | 4.183 | 410,898 | -0.17(-3.92%) |
Mar 30, 2020 | 4.606 | 5.175 | 4.353 | 4.353 | 470,240 | -0.36(-7.64%) |
Mar 27, 2020 | 4.720 | 5.004 | 4.278 | 4.714 | 720,588 | -0.05(-1.06%) |
Mar 26, 2020 | 4.328 | 5.750 | 4.328 | 4.764 | 1,101,332 | +0.59(+14.24%) |
Mar 25, 2020 | 4.025 | 5.244 | 3.905 | 4.170 | 833,149 | +0.27(+6.80%) |
Mar 24, 2020 | 3.538 | 4.303 | 3.475 | 3.905 | 656,639 | +0.80(+25.61%) |
Mar 23, 2020 | 4.082 | 4.082 | 2.812 | 3.109 | 882,183 | -1.07(-25.57%) |
Mar 20, 2020 | 4.246 | 4.916 | 3.886 | 4.176 | 551,084 | -0.11(-2.51%) |
Mar 19, 2020 | 2.982 | 4.360 | 2.862 | 4.284 | 1,200,336 | +1.30(+43.64%) |
Mar 18, 2020 | 4.322 | 4.322 | 2.928 | 2.982 | 777,067 | -1.56(-34.35%) |
Mar 17, 2020 | 5.377 | 5.383 | 4.423 | 4.543 | 785,164 | -0.70(-13.27%) |
Mar 16, 2020 | 3.292 | 5.371 | 3.191 | 5.238 | 770,326 | -1.19(-18.49%) |
Mar 13, 2020 | 5.845 | 6.489 | 5.845 | 6.426 | 460,872 | +0.60(+10.30%) |
Mar 12, 2020 | 6.451 | 6.508 | 4.714 | 5.826 | 955,374 | -1.29(-18.12%) |
Mar 11, 2020 | 7.200 | 7.310 | 6.986 | 7.115 | 617,145 | -0.26(-3.48%) |
Mar 10, 2020 | 7.512 | 7.664 | 7.188 | 7.371 | 568,893 | -0.03(-0.41%) |
Mar 09, 2020 | 7.933 | 7.939 | 7.298 | 7.402 | 512,904 | -0.89(-10.75%) |
Mar 06, 2020 | 8.324 | 8.333 | 8.141 | 8.293 | 252,991 | -0.15(-1.81%) |
Mar 05, 2020 | 8.446 | 8.489 | 8.373 | 8.446 | 255,752 | -0.10(-1.14%) |
Mar 04, 2020 | 8.519 | 8.586 | 8.434 | 8.544 | 249,646 | +0.15(+1.82%) |
Mar 03, 2020 | 8.458 | 8.666 | 8.330 | 8.391 | 414,758 | -0.03(-0.36%) |
Mar 02, 2020 | 8.104 | 8.449 | 8.067 | 8.421 | 333,786 | +0.37(+4.63%) |
Feb 28, 2020 | 8.244 | 8.458 | 7.780 | 8.049 | 804,823 | -0.42(-4.97%) |
Feb 27, 2020 | 8.660 | 8.666 | 8.177 | 8.470 | 456,794 | -0.25(-2.87%) |
Feb 26, 2020 | 8.696 | 8.886 | 8.684 | 8.721 | 256,998 | +0.03(+0.35%) |
Feb 25, 2020 | 9.234 | 9.313 | 8.592 | 8.690 | 466,326 | -0.52(-5.64%) |
Feb 24, 2020 | 9.313 | 9.344 | 9.166 | 9.209 | 213,200 | -0.17(-1.82%) |
Feb 21, 2020 | 9.484 | 9.496 | 9.362 | 9.380 | 162,929 | -0.12(-1.22%) |
Feb 20, 2020 | 9.411 | 9.502 | 9.331 | 9.496 | 141,761 | +0.10(+1.04%) |
Feb 19, 2020 | 9.484 | 9.554 | 9.344 | 9.399 | 224,636 | -0.07(-0.71%) |
Feb 18, 2020 | 9.533 | 9.551 | 9.435 | 9.466 | 200,138 | +0.04(+0.45%) |
Feb 14, 2020 | 9.435 | 9.452 | 9.356 | 9.423 | 188,801 | -0.02(-0.19%) |
Feb 13, 2020 | 9.258 | 9.447 | 9.252 | 9.441 | 196,778 | +0.13(+1.44%) |
Feb 12, 2020 | 9.423 | 9.427 | 9.283 | 9.307 | 137,664 | -0.09(-0.91%) |
Feb 11, 2020 | 9.240 | 9.417 | 9.221 | 9.392 | 185,222 | +0.15(+1.59%) |
Feb 10, 2020 | 9.215 | 9.307 | 9.179 | 9.246 | 125,226 | +0.03(+0.33%) |
Feb 07, 2020 | 9.130 | 9.368 | 9.112 | 9.215 | 300,969 | +0.08(+0.87%) |
Feb 06, 2020 | 9.179 | 9.185 | 9.130 | 9.136 | 118,449 | -0.01(-0.07%) |
Feb 05, 2020 | 9.050 | 9.173 | 9.050 | 9.142 | 69,974 | +0.10(+1.08%) |
Feb 04, 2020 | 9.063 | 9.099 | 9.014 | 9.044 | 79,884 | +0.01(+0.14%) |
Feb 03, 2020 | 9.044 | 9.099 | 9.008 | 9.032 | 147,317 | +0.02(+0.20%) |
Jan 31, 2020 | 9.057 | 9.118 | 8.995 | 9.014 | 107,582 | -0.05(-0.54%) |
Jan 30, 2020 | 9.020 | 9.093 | 8.995 | 9.063 | 138,172 | +0.02(+0.20%) |
Jan 29, 2020 | 8.977 | 9.099 | 8.977 | 9.044 | 112,537 | +0.07(+0.75%) |
Jan 28, 2020 | 9.002 | 9.025 | 8.953 | 8.977 | 153,011 | -0.01(-0.14%) |
Jan 27, 2020 | 9.038 | 9.049 | 8.959 | 8.989 | 111,607 | -0.07(-0.74%) |
Jan 24, 2020 | 9.154 | 9.154 | 9.050 | 9.057 | 124,776 | -0.07(-0.80%) |
Jan 23, 2020 | 9.160 | 9.179 | 9.093 | 9.130 | 168,739 | -0.03(-0.30%) |
Jan 22, 2020 | 9.112 | 9.166 | 9.112 | 9.157 | 152,585 | +0.03(+0.37%) |
Jan 21, 2020 | 9.124 | 9.166 | 9.105 | 9.124 | 218,975 | -0.02(-0.20%) |
Jan 17, 2020 | 9.136 | 9.179 | 9.130 | 9.142 | 121,501 | -0.02(-0.20%) |
Jan 16, 2020 | 9.191 | 9.197 | 9.136 | 9.160 | 135,023 | +0.01(+0.07%) |
Jan 15, 2020 | 9.099 | 9.170 | 9.099 | 9.154 | 147,357 | +0.06(+0.67%) |
Jan 14, 2020 | 9.112 | 9.136 | 9.087 | 9.093 | 95,717 | -0.02(-0.20%) |
Jan 13, 2020 | 9.166 | 9.203 | 9.075 | 9.112 | 172,576 | -0.05(-0.53%) |
Jan 10, 2020 | 9.252 | 9.252 | 9.136 | 9.160 | 143,771 | -0.06(-0.66%) |
Jan 09, 2020 | 9.221 | 9.264 | 9.185 | 9.221 | 138,202 | +0.04(+0.40%) |
Jan 08, 2020 | 9.160 | 9.221 | 9.157 | 9.185 | 126,145 | +0.02(+0.27%) |
Jan 07, 2020 | 9.038 | 9.209 | 9.008 | 9.160 | 203,166 | +0.14(+1.56%) |
Jan 06, 2020 | 8.947 | 9.093 | 8.947 | 9.020 | 155,624 | +0.02(+0.20%) |
Jan 03, 2020 | 9.038 | 9.063 | 8.989 | 9.002 | 137,384 | -0.03(-0.34%) |
Jan 02, 2020 | 9.069 | 9.085 | 8.983 | 9.032 | 174,171 | -0.03(-0.34%) |
Dec 31, 2019 | 9.081 | 9.160 | 9.063 | 9.063 | 160,964 | -0.03(-0.34%) |
Dec 30, 2019 | 9.154 | 9.154 | 9.032 | 9.093 | 155,048 | -0.04(-0.47%) |
Dec 27, 2019 | 9.246 | 9.255 | 9.112 | 9.136 | 188,965 | -0.09(-0.93%) |
Dec 26, 2019 | 9.264 | 9.264 | 9.166 | 9.221 | 181,615 | -0.02(-0.20%) |
Dec 24, 2019 | 9.246 | 9.252 | 9.185 | 9.240 | 61,078 | +0.01(+0.13%) |
Dec 23, 2019 | 9.283 | 9.344 | 9.209 | 9.228 | 131,282 | -0.09(-0.92%) |
Dec 20, 2019 | 9.392 | 9.399 | 9.254 | 9.313 | 267,728 | -0.02(-0.26%) |
Dec 19, 2019 | 9.289 | 9.399 | 9.221 | 9.337 | 191,719 | +0.04(+0.39%) |
Dec 18, 2019 | 9.209 | 9.344 | 9.173 | 9.301 | 222,236 | +0.08(+0.86%) |
Dec 17, 2019 | 9.270 | 9.319 | 9.179 | 9.221 | 155,267 | -0.01(-0.13%) |
Dec 16, 2019 | 9.319 | 9.377 | 9.203 | 9.234 | 131,635 | -0.05(-0.53%) |
Dec 13, 2019 | 9.331 | 9.331 | 9.252 | 9.283 | 130,998 | -0.01(-0.13%) |
Dec 12, 2019 | 9.319 | 9.399 | 9.240 | 9.295 | 152,733 | -0.02(-0.20%) |
Dec 11, 2019 | 9.374 | 9.374 | 9.276 | 9.313 | 183,380 | -0.04(-0.39%) |
Dec 10, 2019 | 9.368 | 9.386 | 9.276 | 9.350 | 163,427 | +0.00(+0.00%) |
Dec 09, 2019 | 9.447 | 9.447 | 9.264 | 9.350 | 261,336 | -0.08(-0.84%) |
Dec 06, 2019 | 9.441 | 9.496 | 9.325 | 9.429 | 328,806 | +0.03(+0.32%) |
Dec 05, 2019 | 9.588 | 9.588 | 9.356 | 9.399 | 309,415 | -0.15(-1.54%) |
Dec 04, 2019 | 9.509 | 9.563 | 9.438 | 9.545 | 303,416 | +0.05(+0.50%) |
Dec 03, 2019 | 9.456 | 9.611 | 9.429 | 9.498 | 244,838 | +0.04(+0.44%) |
Dec 02, 2019 | 9.509 | 9.593 | 9.450 | 9.456 | 292,895 | -0.04(-0.44%) |
Nov 29, 2019 | 9.414 | 9.498 | 9.379 | 9.498 | 123,497 | +0.07(+0.69%) |
Nov 27, 2019 | 9.349 | 9.492 | 9.322 | 9.432 | 212,167 | +0.12(+1.34%) |
Nov 26, 2019 | 9.319 | 9.474 | 9.307 | 9.307 | 184,474 | -0.01(-0.13%) |
Nov 25, 2019 | 9.194 | 9.349 | 9.194 | 9.319 | 188,973 | +0.12(+1.36%) |
Nov 22, 2019 | 9.159 | 9.272 | 9.099 | 9.194 | 172,627 | +0.05(+0.59%) |
Nov 21, 2019 | 9.177 | 9.177 | 9.082 | 9.141 | 123,795 | -0.02(-0.19%) |
Nov 20, 2019 | 9.159 | 9.165 | 9.105 | 9.159 | 122,030 | -0.02(-0.26%) |
Nov 19, 2019 | 9.183 | 9.200 | 9.135 | 9.183 | 127,845 | +0.05(+0.59%) |
Nov 18, 2019 | 9.141 | 9.154 | 9.052 | 9.129 | 95,308 | +0.01(+0.07%) |
Nov 15, 2019 | 9.165 | 9.174 | 9.087 | 9.123 | 105,831 | -0.04(-0.39%) |
Nov 14, 2019 | 9.153 | 9.195 | 9.105 | 9.159 | 77,798 | +0.01(+0.07%) |
Nov 13, 2019 | 9.076 | 9.183 | 9.067 | 9.153 | 92,017 | +0.03(+0.33%) |
Nov 12, 2019 | 8.998 | 9.123 | 8.998 | 9.123 | 144,756 | +0.14(+1.52%) |
Nov 11, 2019 | 8.980 | 9.064 | 8.978 | 8.986 | 95,140 | -0.02(-0.20%) |
Nov 08, 2019 | 9.004 | 9.058 | 8.933 | 9.004 | 104,148 | +0.03(+0.33%) |
Nov 07, 2019 | 9.010 | 9.022 | 8.957 | 8.975 | 120,218 | +0.01(+0.13%) |
Nov 06, 2019 | 8.957 | 9.028 | 8.927 | 8.963 | 135,087 | -0.01(-0.07%) |
Nov 05, 2019 | 8.933 | 9.028 | 8.933 | 8.969 | 79,094 | +0.04(+0.40%) |
Nov 04, 2019 | 9.004 | 9.004 | 8.885 | 8.933 | 238,748 | +0.01(+0.13%) |
Nov 01, 2019 | 8.778 | 9.129 | 8.778 | 8.921 | 165,224 | +0.15(+1.76%) |
Oct 31, 2019 | 8.850 | 8.885 | 8.767 | 8.767 | 116,125 | -0.08(-0.94%) |
Oct 30, 2019 | 8.707 | 8.856 | 8.707 | 8.850 | 148,148 | +0.12(+1.43%) |
Oct 29, 2019 | 8.767 | 8.796 | 8.701 | 8.725 | 344,598 | -0.02(-0.27%) |
Oct 28, 2019 | 8.719 | 8.778 | 8.707 | 8.749 | 90,000 | +0.04(+0.48%) |
Oct 25, 2019 | 8.713 | 8.772 | 8.689 | 8.707 | 157,485 | -0.05(-0.54%) |
Oct 24, 2019 | 8.772 | 8.808 | 8.703 | 8.755 | 134,360 | -0.02(-0.20%) |
Oct 23, 2019 | 8.689 | 8.808 | 8.689 | 8.772 | 169,942 | +0.08(+0.89%) |
Oct 22, 2019 | 8.689 | 8.761 | 8.678 | 8.695 | 130,377 | +0.00(+0.00%) |
Oct 21, 2019 | 8.594 | 8.725 | 8.594 | 8.695 | 112,186 | +0.12(+1.39%) |
Oct 18, 2019 | 8.630 | 8.660 | 8.528 | 8.576 | 189,621 | -0.01(-0.14%) |
Oct 17, 2019 | 8.535 | 8.630 | 8.529 | 8.588 | 158,153 | +0.05(+0.63%) |
Oct 16, 2019 | 8.564 | 8.564 | 8.529 | 8.535 | 113,846 | +0.00(+0.00%) |
Oct 15, 2019 | 8.398 | 8.553 | 8.398 | 8.535 | 187,971 | +0.11(+1.34%) |
Oct 14, 2019 | 8.612 | 8.612 | 8.404 | 8.422 | 245,538 | -0.18(-2.14%) |
Oct 11, 2019 | 8.594 | 8.642 | 8.541 | 8.606 | 442,338 | -0.05(-0.55%) |
Oct 10, 2019 | 8.576 | 8.683 | 8.576 | 8.654 | 155,390 | +0.08(+0.97%) |
Oct 09, 2019 | 8.600 | 8.642 | 8.570 | 8.570 | 87,998 | +0.01(+0.14%) |
Oct 08, 2019 | 8.606 | 8.642 | 8.559 | 8.559 | 91,095 | -0.07(-0.76%) |
Oct 07, 2019 | 8.559 | 8.648 | 8.523 | 8.624 | 90,481 | +0.02(+0.28%) |
Oct 04, 2019 | 8.517 | 8.636 | 8.517 | 8.600 | 96,577 | +0.08(+0.91%) |
Oct 03, 2019 | 8.523 | 8.606 | 8.469 | 8.523 | 161,704 | -0.01(-0.14%) |
Oct 02, 2019 | 8.642 | 8.660 | 8.481 | 8.535 | 199,984 | -0.12(-1.44%) |
Oct 01, 2019 | 8.814 | 8.908 | 8.630 | 8.660 | 134,333 | -0.15(-1.75%) |
Sep 30, 2019 | 8.862 | 8.874 | 8.767 | 8.814 | 99,427 | -0.05(-0.54%) |
Sep 27, 2019 | 8.969 | 8.998 | 8.826 | 8.862 | 144,866 | -0.11(-1.19%) |
Sep 26, 2019 | 8.986 | 9.034 | 8.957 | 8.969 | 136,562 | -0.01(-0.07%) |
Sep 25, 2019 | 9.016 | 9.093 | 8.915 | 8.975 | 146,622 | -0.05(-0.53%) |
Sep 24, 2019 | 9.076 | 9.147 | 8.980 | 9.022 | 92,143 | -0.07(-0.72%) |
Sep 23, 2019 | 9.147 | 9.218 | 9.052 | 9.087 | 245,764 | -0.05(-0.52%) |
Sep 20, 2019 | 9.105 | 9.147 | 9.040 | 9.135 | 140,996 | +0.09(+0.99%) |
Sep 19, 2019 | 9.022 | 9.070 | 8.980 | 9.046 | 177,520 | +0.04(+0.40%) |
Sep 18, 2019 | 8.915 | 9.010 | 8.897 | 9.010 | 151,789 | +0.10(+1.07%) |
Sep 17, 2019 | 8.879 | 8.957 | 8.850 | 8.915 | 132,677 | +0.03(+0.33%) |
Sep 16, 2019 | 8.879 | 8.969 | 8.808 | 8.885 | 185,184 | +0.03(+0.34%) |
Sep 13, 2019 | 8.885 | 8.921 | 8.832 | 8.856 | 124,675 | +0.04(+0.40%) |
Sep 12, 2019 | 8.874 | 8.891 | 8.761 | 8.820 | 161,171 | -0.05(-0.54%) |
Sep 11, 2019 | 8.826 | 8.891 | 8.808 | 8.868 | 108,632 | +0.06(+0.67%) |
Sep 10, 2019 | 8.767 | 8.856 | 8.743 | 8.808 | 146,404 | +0.01(+0.07%) |
Sep 09, 2019 | 8.755 | 8.826 | 8.743 | 8.802 | 97,386 | +0.07(+0.75%) |
Sep 06, 2019 | 8.826 | 8.826 | 8.719 | 8.737 | 112,056 | -0.03(-0.34%) |
Sep 05, 2019 | 8.767 | 8.856 | 8.755 | 8.767 | 217,576 | +0.02(+0.27%) |
Sep 04, 2019 | 8.801 | 8.830 | 8.696 | 8.743 | 227,506 | -0.03(-0.33%) |
Sep 03, 2019 | 8.766 | 8.835 | 8.760 | 8.772 | 236,899 | +0.01(+0.07%) |
Aug 30, 2019 | 8.737 | 8.806 | 8.679 | 8.766 | 292,405 | +0.07(+0.80%) |
Aug 29, 2019 | 8.673 | 8.737 | 8.614 | 8.696 | 167,372 | +0.06(+0.74%) |
Aug 28, 2019 | 8.592 | 8.650 | 8.575 | 8.633 | 157,705 | +0.05(+0.61%) |
Aug 27, 2019 | 8.708 | 8.806 | 8.581 | 8.581 | 133,103 | -0.08(-0.94%) |
Aug 26, 2019 | 8.586 | 8.685 | 8.586 | 8.662 | 131,872 | +0.09(+1.01%) |
Aug 23, 2019 | 8.656 | 8.720 | 8.557 | 8.575 | 97,410 | -0.06(-0.74%) |
Aug 22, 2019 | 8.656 | 8.754 | 8.604 | 8.639 | 117,975 | -0.01(-0.07%) |
Aug 21, 2019 | 8.702 | 8.714 | 8.540 | 8.644 | 180,833 | -0.02(-0.27%) |
Aug 20, 2019 | 8.615 | 8.749 | 8.604 | 8.668 | 196,498 | +0.07(+0.81%) |
Aug 19, 2019 | 8.557 | 8.656 | 8.517 | 8.598 | 174,741 | +0.09(+1.09%) |
Aug 16, 2019 | 8.436 | 8.517 | 8.436 | 8.505 | 110,537 | +0.12(+1.38%) |
Aug 15, 2019 | 8.447 | 8.540 | 8.327 | 8.390 | 146,675 | -0.06(-0.75%) |
Aug 14, 2019 | 8.476 | 8.500 | 8.337 | 8.453 | 228,018 | -0.08(-0.95%) |
Aug 13, 2019 | 8.529 | 8.668 | 8.494 | 8.534 | 228,253 | -0.04(-0.47%) |
Aug 12, 2019 | 8.447 | 8.627 | 8.447 | 8.575 | 238,963 | +0.06(+0.75%) |
Aug 09, 2019 | 8.557 | 8.569 | 8.436 | 8.511 | 141,798 | -0.02(-0.20%) |
Aug 08, 2019 | 8.488 | 8.557 | 8.204 | 8.529 | 264,722 | +0.06(+0.68%) |
Aug 07, 2019 | 8.401 | 8.523 | 8.256 | 8.471 | 213,472 | +0.03(+0.41%) |
Aug 06, 2019 | 8.471 | 8.668 | 8.332 | 8.436 | 317,312 | -0.03(-0.41%) |
Aug 05, 2019 | 8.691 | 8.717 | 8.401 | 8.471 | 623,990 | -0.35(-3.94%) |
Aug 02, 2019 | 9.189 | 9.245 | 8.552 | 8.818 | 743,189 | -0.53(-5.64%) |
Aug 01, 2019 | 9.380 | 9.409 | 9.310 | 9.345 | 89,616 | -0.04(-0.43%) |
Jul 31, 2019 | 9.403 | 9.409 | 9.333 | 9.385 | 80,351 | +0.01(+0.06%) |
Jul 30, 2019 | 9.357 | 9.397 | 9.357 | 9.380 | 119,703 | +0.02(+0.25%) |
Jul 29, 2019 | 9.391 | 9.391 | 9.316 | 9.357 | 159,836 | -0.02(-0.25%) |
Jul 26, 2019 | 9.380 | 9.397 | 9.333 | 9.380 | 111,918 | +0.00(+0.00%) |
Jul 25, 2019 | 9.391 | 9.403 | 9.339 | 9.380 | 91,388 | -0.02(-0.18%) |
Jul 24, 2019 | 9.391 | 9.426 | 9.358 | 9.397 | 114,186 | +0.02(+0.25%) |
Jul 23, 2019 | 9.409 | 9.426 | 9.362 | 9.374 | 144,411 | -0.02(-0.25%) |
Jul 22, 2019 | 9.391 | 9.426 | 9.333 | 9.397 | 143,105 | +0.03(+0.31%) |
Jul 19, 2019 | 9.409 | 9.519 | 9.368 | 9.368 | 159,242 | -0.04(-0.43%) |
Jul 18, 2019 | 9.357 | 9.420 | 9.325 | 9.409 | 91,921 | +0.08(+0.81%) |
Jul 17, 2019 | 9.409 | 9.414 | 9.333 | 9.333 | 117,996 | -0.06(-0.68%) |
Jul 16, 2019 | 9.455 | 9.484 | 9.380 | 9.397 | 79,574 | -0.04(-0.43%) |
Jul 15, 2019 | 9.438 | 9.495 | 9.403 | 9.438 | 103,581 | -0.02(-0.18%) |
Jul 12, 2019 | 9.420 | 9.513 | 9.409 | 9.455 | 124,181 | +0.07(+0.74%) |
Jul 11, 2019 | 9.368 | 9.412 | 9.310 | 9.385 | 99,277 | +0.03(+0.31%) |
Jul 10, 2019 | 9.339 | 9.432 | 9.281 | 9.357 | 178,848 | -0.01(-0.06%) |
Jul 09, 2019 | 9.368 | 9.414 | 9.351 | 9.362 | 66,517 | -0.02(-0.19%) |
Jul 08, 2019 | 9.426 | 9.426 | 9.328 | 9.380 | 127,012 | -0.03(-0.37%) |
Jul 05, 2019 | 9.380 | 9.437 | 9.362 | 9.414 | 138,689 | +0.04(+0.43%) |
Jul 03, 2019 | 9.328 | 9.397 | 9.328 | 9.374 | 78,757 | +0.04(+0.43%) |
Jul 02, 2019 | 9.374 | 9.409 | 9.333 | 9.333 | 134,945 | -0.02(-0.19%) |
Jul 01, 2019 | 9.281 | 9.362 | 9.275 | 9.351 | 151,950 | +0.12(+1.25%) |
Jun 28, 2019 | 9.218 | 9.310 | 9.194 | 9.235 | 149,743 | +0.02(+0.25%) |
Jun 27, 2019 | 9.171 | 9.272 | 9.160 | 9.212 | 106,975 | +0.03(+0.38%) |
Jun 26, 2019 | 9.287 | 9.293 | 9.160 | 9.177 | 135,741 | -0.07(-0.75%) |
Jun 25, 2019 | 9.328 | 9.328 | 9.223 | 9.246 | 116,435 | -0.06(-0.62%) |
Jun 24, 2019 | 9.357 | 9.409 | 9.275 | 9.304 | 173,807 | -0.04(-0.43%) |
Jun 21, 2019 | 9.362 | 9.362 | 9.252 | 9.345 | 217,965 | +0.06(+0.69%) |
Jun 20, 2019 | 9.304 | 9.310 | 9.177 | 9.281 | 147,865 | +0.05(+0.50%) |
Jun 19, 2019 | 9.275 | 9.316 | 9.206 | 9.235 | 204,877 | +0.05(+0.57%) |
Jun 18, 2019 | 9.212 | 9.264 | 9.148 | 9.183 | 102,509 | -0.01(-0.13%) |
Jun 17, 2019 | 9.235 | 9.235 | 9.113 | 9.194 | 76,795 | -0.02(-0.25%) |
Jun 14, 2019 | 9.223 | 9.235 | 9.165 | 9.218 | 102,937 | -0.01(-0.06%) |
Jun 13, 2019 | 9.136 | 9.235 | 9.136 | 9.223 | 100,079 | +0.09(+0.95%) |
Jun 12, 2019 | 9.119 | 9.194 | 9.102 | 9.136 | 99,272 | +0.01(+0.06%) |
Jun 11, 2019 | 9.194 | 9.194 | 9.038 | 9.131 | 196,838 | -0.04(-0.44%) |
Jun 10, 2019 | 9.136 | 9.194 | 9.067 | 9.171 | 166,456 | +0.08(+0.89%) |
Jun 07, 2019 | 9.264 | 9.269 | 9.044 | 9.090 | 184,113 | -0.18(-1.94%) |
Jun 06, 2019 | 9.142 | 9.287 | 9.119 | 9.270 | 194,446 | +0.13(+1.39%) |
Jun 05, 2019 | 9.142 | 9.178 | 9.091 | 9.142 | 398,428 | +0.02(+0.19%) |
Jun 04, 2019 | 9.063 | 9.137 | 8.992 | 9.125 | 208,648 | +0.12(+1.38%) |
Jun 03, 2019 | 8.922 | 9.043 | 8.922 | 9.001 | 174,074 | +0.06(+0.70%) |
May 31, 2019 | 9.018 | 9.024 | 8.882 | 8.939 | 259,275 | -0.11(-1.25%) |
May 30, 2019 | 9.165 | 9.201 | 9.052 | 9.052 | 208,732 | -0.08(-0.93%) |
May 29, 2019 | 9.074 | 9.162 | 9.046 | 9.137 | 175,387 | +0.01(+0.06%) |
May 28, 2019 | 9.193 | 9.215 | 9.131 | 9.131 | 161,559 | -0.08(-0.92%) |
May 24, 2019 | 9.267 | 9.267 | 9.182 | 9.216 | 86,189 | -0.01(-0.12%) |
May 23, 2019 | 9.210 | 9.238 | 9.148 | 9.227 | 83,290 | +0.00(+0.00%) |
May 22, 2019 | 9.306 | 9.306 | 9.216 | 9.227 | 123,277 | -0.08(-0.85%) |
May 21, 2019 | 9.289 | 9.323 | 9.221 | 9.306 | 101,683 | +0.06(+0.67%) |
May 20, 2019 | 9.216 | 9.295 | 9.193 | 9.244 | 164,605 | +0.00(+0.00%) |
May 17, 2019 | 9.114 | 9.289 | 9.114 | 9.244 | 117,160 | +0.11(+1.24%) |
May 16, 2019 | 9.063 | 9.210 | 9.063 | 9.131 | 170,272 | -0.01(-0.12%) |
May 15, 2019 | 9.091 | 9.182 | 9.041 | 9.142 | 110,545 | +0.06(+0.62%) |
May 14, 2019 | 9.052 | 9.148 | 8.899 | 9.086 | 103,069 | +0.01(+0.12%) |
May 13, 2019 | 9.125 | 9.148 | 9.012 | 9.074 | 191,998 | -0.05(-0.56%) |
May 10, 2019 | 9.142 | 9.233 | 9.097 | 9.125 | 94,507 | -0.02(-0.25%) |
May 09, 2019 | 9.131 | 9.159 | 9.052 | 9.148 | 136,533 | -0.02(-0.25%) |
May 08, 2019 | 9.120 | 9.278 | 9.041 | 9.171 | 192,851 | +0.01(+0.15%) |
May 07, 2019 | 9.233 | 9.300 | 9.120 | 9.156 | 204,309 | -0.09(-0.95%) |
May 06, 2019 | 9.086 | 9.267 | 8.990 | 9.244 | 193,297 | +0.06(+0.68%) |
May 03, 2019 | 8.984 | 9.210 | 8.928 | 9.182 | 238,569 | +0.25(+2.85%) |
May 02, 2019 | 8.945 | 8.995 | 8.911 | 8.928 | 117,835 | +0.01(+0.06%) |