Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.072 | 5.072 | 4.514 | 4.717 | 2,714,983 | -0.31(-6.10%) |
Apr 29, 2020 | 4.692 | 5.165 | 4.570 | 5.023 | 3,697,181 | +0.59(+13.28%) |
Apr 28, 2020 | 4.171 | 4.717 | 4.152 | 4.435 | 4,382,736 | +0.45(+11.40%) |
Apr 27, 2020 | 3.748 | 4.085 | 3.742 | 3.981 | 5,641,532 | +0.24(+6.39%) |
Apr 24, 2020 | 3.711 | 3.772 | 3.515 | 3.742 | 2,057,676 | +0.01(+0.33%) |
Apr 23, 2020 | 3.680 | 3.999 | 3.625 | 3.729 | 2,379,047 | -0.01(-0.16%) |
Apr 22, 2020 | 3.876 | 3.907 | 3.564 | 3.735 | 2,081,927 | -0.07(-1.77%) |
Apr 21, 2020 | 3.674 | 3.864 | 3.650 | 3.803 | 3,975,357 | -0.07(-1.74%) |
Apr 20, 2020 | 3.840 | 4.048 | 3.625 | 3.870 | 3,708,300 | -0.28(-6.66%) |
Apr 17, 2020 | 3.993 | 4.220 | 3.932 | 4.146 | 3,316,965 | +0.31(+8.16%) |
Apr 16, 2020 | 3.870 | 3.987 | 3.686 | 3.834 | 3,044,968 | -0.07(-1.73%) |
Apr 15, 2020 | 3.870 | 3.993 | 3.650 | 3.901 | 5,431,468 | -0.40(-9.27%) |
Apr 14, 2020 | 4.361 | 4.539 | 4.060 | 4.300 | 4,937,313 | +0.13(+3.09%) |
Apr 13, 2020 | 4.484 | 4.484 | 3.600 | 4.171 | 6,743,115 | +0.15(+3.82%) |
Apr 09, 2020 | 3.361 | 4.263 | 3.361 | 4.018 | 13,512,580 | +0.96(+31.53%) |
Apr 08, 2020 | 2.668 | 3.527 | 2.656 | 3.055 | 13,456,026 | +0.55(+22.06%) |
Apr 07, 2020 | 1.914 | 2.680 | 1.914 | 2.503 | 13,527,832 | +0.76(+43.66%) |
Apr 06, 2020 | 1.901 | 2.533 | 1.724 | 1.742 | 12,521,108 | +0.20(+12.70%) |
Apr 03, 2020 | 2.288 | 2.300 | 1.503 | 1.546 | 6,953,971 | -0.69(-30.96%) |
Apr 02, 2020 | 2.717 | 2.791 | 2.217 | 2.239 | 3,068,239 | -0.33(-12.89%) |
Apr 01, 2020 | 3.067 | 3.067 | 2.515 | 2.570 | 2,325,410 | -0.80(-23.68%) |
Mar 31, 2020 | 3.073 | 3.490 | 2.950 | 3.367 | 4,311,335 | +0.30(+9.80%) |
Mar 30, 2020 | 3.551 | 3.570 | 2.760 | 3.067 | 3,513,996 | -0.56(-15.54%) |
Mar 27, 2020 | 3.883 | 4.036 | 3.281 | 3.631 | 7,024,239 | +0.10(+2.96%) |
Mar 26, 2020 | 2.300 | 4.097 | 2.300 | 3.527 | 12,833,832 | +1.70(+92.95%) |
Mar 25, 2020 | 2.428 | 2.546 | 1.742 | 1.828 | 6,908,728 | -0.48(-20.70%) |
Mar 24, 2020 | 2.777 | 2.937 | 2.241 | 2.305 | 3,104,129 | -0.34(-12.96%) |
Mar 23, 2020 | 3.875 | 3.886 | 2.450 | 2.648 | 3,780,915 | -1.12(-29.73%) |
Mar 20, 2020 | 4.058 | 4.358 | 3.752 | 3.768 | 2,459,623 | -0.25(-6.14%) |
Mar 19, 2020 | 2.921 | 4.513 | 2.621 | 4.015 | 4,012,833 | +1.12(+38.70%) |
Mar 18, 2020 | 4.288 | 4.288 | 2.616 | 2.894 | 4,529,225 | -1.44(-33.25%) |
Mar 17, 2020 | 5.762 | 5.891 | 4.277 | 4.336 | 3,225,560 | -1.36(-23.82%) |
Mar 16, 2020 | 7.006 | 7.006 | 5.692 | 5.692 | 2,261,654 | -1.81(-24.09%) |
Mar 13, 2020 | 8.228 | 8.362 | 7.376 | 7.499 | 1,753,302 | -0.42(-5.35%) |
Mar 12, 2020 | 8.625 | 8.625 | 7.826 | 7.922 | 1,517,039 | -1.04(-11.60%) |
Mar 11, 2020 | 9.161 | 9.177 | 8.823 | 8.962 | 1,636,020 | -0.34(-3.63%) |
Mar 10, 2020 | 9.386 | 9.442 | 8.951 | 9.300 | 1,668,357 | +0.02(+0.23%) |
Mar 09, 2020 | 9.965 | 9.965 | 9.225 | 9.278 | 2,437,818 | -0.94(-9.18%) |
Mar 06, 2020 | 10.32 | 10.35 | 10.02 | 10.22 | 1,482,042 | -0.29(-2.80%) |
Mar 05, 2020 | 10.55 | 10.58 | 10.41 | 10.51 | 983,771 | -0.19(-1.75%) |
Mar 04, 2020 | 10.67 | 10.81 | 10.52 | 10.70 | 1,049,789 | +0.14(+1.32%) |
Mar 03, 2020 | 10.74 | 10.93 | 10.44 | 10.56 | 1,178,999 | -0.17(-1.60%) |
Mar 02, 2020 | 10.33 | 10.75 | 10.31 | 10.73 | 1,273,452 | +0.43(+4.16%) |
Feb 28, 2020 | 10.29 | 10.38 | 9.991 | 10.30 | 2,143,029 | -0.12(-1.18%) |
Feb 27, 2020 | 10.69 | 10.69 | 10.41 | 10.43 | 1,395,360 | -0.34(-3.19%) |
Feb 26, 2020 | 10.75 | 10.92 | 10.75 | 10.77 | 1,141,527 | -0.04(-0.40%) |
Feb 25, 2020 | 11.09 | 11.09 | 10.73 | 10.81 | 1,063,395 | -0.29(-2.65%) |
Feb 24, 2020 | 11.11 | 11.17 | 11.08 | 11.11 | 1,105,437 | -0.08(-0.72%) |
Feb 21, 2020 | 11.17 | 11.19 | 11.14 | 11.19 | 732,812 | +0.02(+0.19%) |
Feb 20, 2020 | 11.17 | 11.20 | 11.12 | 11.17 | 540,438 | +0.02(+0.19%) |
Feb 19, 2020 | 11.42 | 11.42 | 11.13 | 11.14 | 631,862 | +0.02(+0.19%) |
Feb 18, 2020 | 11.09 | 11.16 | 11.09 | 11.12 | 553,633 | +0.03(+0.24%) |
Feb 14, 2020 | 11.08 | 11.12 | 11.07 | 11.10 | 468,082 | -0.01(-0.10%) |
Feb 13, 2020 | 11.08 | 11.13 | 11.08 | 11.11 | 505,025 | +0.02(+0.19%) |
Feb 12, 2020 | 11.04 | 11.11 | 11.04 | 11.08 | 801,360 | +0.05(+0.49%) |
Feb 11, 2020 | 11.01 | 11.05 | 11.01 | 11.03 | 382,042 | +0.02(+0.19%) |
Feb 10, 2020 | 11.08 | 11.10 | 10.99 | 11.01 | 409,251 | -0.08(-0.72%) |
Feb 07, 2020 | 11.13 | 11.17 | 11.08 | 11.09 | 444,948 | -0.04(-0.39%) |
Feb 06, 2020 | 11.13 | 11.20 | 11.13 | 11.13 | 593,667 | +0.01(+0.10%) |
Feb 05, 2020 | 11.07 | 11.16 | 11.07 | 11.12 | 755,563 | +0.06(+0.58%) |
Feb 04, 2020 | 11.04 | 11.16 | 11.01 | 11.06 | 1,161,121 | +0.02(+0.14%) |
Feb 03, 2020 | 10.97 | 11.06 | 10.96 | 11.04 | 908,846 | +0.07(+0.64%) |
Jan 31, 2020 | 11.05 | 11.12 | 10.96 | 10.97 | 2,169,520 | -0.10(-0.87%) |
Jan 30, 2020 | 11.08 | 11.13 | 11.07 | 11.07 | 539,960 | -0.03(-0.29%) |
Jan 29, 2020 | 11.08 | 11.14 | 11.08 | 11.10 | 985,420 | +0.04(+0.39%) |
Jan 28, 2020 | 11.07 | 11.10 | 11.05 | 11.06 | 912,305 | +0.00(+0.00%) |
Jan 27, 2020 | 10.96 | 11.07 | 10.96 | 11.06 | 598,255 | +0.06(+0.54%) |
Jan 24, 2020 | 11.03 | 11.05 | 10.95 | 11.00 | 516,774 | -0.01(-0.10%) |
Jan 23, 2020 | 10.99 | 11.04 | 10.96 | 11.01 | 584,574 | +0.02(+0.20%) |
Jan 22, 2020 | 10.95 | 11.01 | 10.93 | 10.99 | 680,758 | +0.05(+0.49%) |
Jan 21, 2020 | 10.95 | 10.99 | 10.93 | 10.93 | 438,096 | -0.06(-0.54%) |
Jan 17, 2020 | 11.02 | 11.03 | 10.95 | 10.99 | 479,648 | +0.00(+0.00%) |
Jan 16, 2020 | 10.99 | 11.01 | 10.97 | 10.99 | 471,352 | +0.02(+0.15%) |
Jan 15, 2020 | 10.99 | 11.00 | 10.96 | 10.98 | 460,088 | -0.01(-0.10%) |
Jan 14, 2020 | 10.98 | 10.99 | 10.94 | 10.99 | 437,861 | +0.02(+0.15%) |
Jan 13, 2020 | 10.97 | 10.99 | 10.93 | 10.97 | 598,734 | +0.01(+0.05%) |
Jan 10, 2020 | 10.88 | 10.98 | 10.85 | 10.97 | 634,867 | +0.09(+0.84%) |
Jan 09, 2020 | 10.88 | 10.89 | 10.85 | 10.88 | 381,497 | -0.01(-0.05%) |
Jan 08, 2020 | 10.89 | 10.91 | 10.86 | 10.88 | 919,174 | +0.00(+0.00%) |
Jan 07, 2020 | 10.85 | 10.89 | 10.83 | 10.88 | 466,209 | +0.02(+0.20%) |
Jan 06, 2020 | 10.84 | 10.89 | 10.80 | 10.86 | 480,150 | +0.01(+0.05%) |
Jan 03, 2020 | 10.80 | 10.87 | 10.78 | 10.85 | 604,645 | +0.01(+0.05%) |
Jan 02, 2020 | 10.89 | 10.89 | 10.76 | 10.85 | 655,106 | -0.02(-0.15%) |
Dec 31, 2019 | 10.91 | 10.93 | 10.84 | 10.87 | 489,163 | -0.04(-0.39%) |
Dec 30, 2019 | 10.94 | 10.96 | 10.86 | 10.91 | 668,202 | -0.03(-0.25%) |
Dec 27, 2019 | 10.91 | 10.95 | 10.86 | 10.93 | 963,402 | +0.05(+0.49%) |
Dec 26, 2019 | 10.85 | 10.92 | 10.85 | 10.88 | 499,849 | +0.04(+0.35%) |
Dec 24, 2019 | 10.84 | 10.86 | 10.80 | 10.84 | 323,704 | +0.03(+0.29%) |
Dec 23, 2019 | 10.81 | 10.86 | 10.79 | 10.81 | 717,894 | -0.01(-0.05%) |
Dec 20, 2019 | 10.81 | 10.92 | 10.79 | 10.82 | 1,907,171 | +0.00(+0.00%) |
Dec 19, 2019 | 10.77 | 10.85 | 10.76 | 10.82 | 1,125,688 | +0.05(+0.44%) |
Dec 18, 2019 | 10.76 | 10.80 | 10.73 | 10.77 | 979,545 | +0.01(+0.10%) |
Dec 17, 2019 | 10.74 | 10.78 | 10.72 | 10.76 | 928,575 | +0.04(+0.39%) |
Dec 16, 2019 | 10.68 | 10.79 | 10.68 | 10.72 | 845,042 | +0.07(+0.69%) |
Dec 13, 2019 | 10.60 | 10.65 | 10.59 | 10.64 | 261,783 | +0.04(+0.40%) |
Dec 12, 2019 | 10.66 | 10.71 | 10.59 | 10.60 | 446,872 | -0.07(-0.69%) |
Dec 11, 2019 | 10.70 | 10.70 | 10.65 | 10.68 | 308,106 | -0.02(-0.20%) |
Dec 10, 2019 | 10.73 | 10.75 | 10.70 | 10.70 | 392,563 | -0.02(-0.15%) |
Dec 09, 2019 | 10.69 | 10.74 | 10.69 | 10.71 | 556,000 | +0.00(+0.00%) |
Dec 06, 2019 | 10.72 | 10.74 | 10.68 | 10.71 | 445,641 | +0.03(+0.25%) |
Dec 05, 2019 | 10.71 | 10.71 | 10.66 | 10.69 | 453,847 | +0.01(+0.05%) |
Dec 04, 2019 | 10.68 | 10.71 | 10.65 | 10.68 | 553,272 | +0.02(+0.15%) |
Dec 03, 2019 | 10.70 | 10.71 | 10.62 | 10.67 | 338,272 | -0.01(-0.10%) |
Dec 02, 2019 | 10.65 | 10.73 | 10.64 | 10.68 | 693,871 | +0.05(+0.45%) |
Nov 29, 2019 | 10.60 | 10.65 | 10.60 | 10.63 | 387,531 | +0.01(+0.05%) |
Nov 27, 2019 | 10.59 | 10.63 | 10.53 | 10.62 | 263,117 | +0.05(+0.45%) |
Nov 26, 2019 | 10.58 | 10.62 | 10.55 | 10.58 | 307,769 | +0.00(+0.00%) |
Nov 25, 2019 | 10.54 | 10.60 | 10.54 | 10.58 | 476,255 | +0.04(+0.35%) |
Nov 22, 2019 | 10.55 | 10.58 | 10.50 | 10.54 | 202,148 | +0.03(+0.25%) |
Nov 21, 2019 | 10.54 | 10.55 | 10.49 | 10.51 | 246,251 | -0.03(-0.25%) |
Nov 20, 2019 | 10.56 | 10.60 | 10.52 | 10.54 | 353,385 | -0.04(-0.40%) |
Nov 19, 2019 | 10.57 | 10.65 | 10.55 | 10.58 | 319,198 | +0.04(+0.35%) |
Nov 18, 2019 | 10.55 | 10.57 | 10.52 | 10.54 | 206,039 | -0.03(-0.30%) |
Nov 15, 2019 | 10.57 | 10.62 | 10.54 | 10.58 | 275,882 | +0.01(+0.10%) |
Nov 14, 2019 | 10.52 | 10.58 | 10.52 | 10.57 | 262,991 | +0.04(+0.35%) |
Nov 13, 2019 | 10.50 | 10.57 | 10.47 | 10.53 | 252,539 | +0.00(+0.00%) |
Nov 12, 2019 | 10.53 | 10.59 | 10.51 | 10.53 | 216,472 | -0.03(-0.30%) |
Nov 11, 2019 | 10.54 | 10.59 | 10.53 | 10.56 | 212,240 | +0.01(+0.05%) |
Nov 08, 2019 | 10.58 | 10.59 | 10.52 | 10.55 | 208,436 | +0.00(+0.00%) |
Nov 07, 2019 | 10.57 | 10.58 | 10.51 | 10.55 | 240,602 | +0.00(+0.00%) |
Nov 06, 2019 | 10.57 | 10.58 | 10.54 | 10.55 | 237,196 | +0.02(+0.20%) |
Nov 05, 2019 | 10.58 | 10.59 | 10.50 | 10.53 | 347,396 | -0.04(-0.35%) |
Nov 04, 2019 | 10.60 | 10.60 | 10.52 | 10.57 | 360,162 | -0.01(-0.10%) |
Nov 01, 2019 | 10.60 | 10.67 | 10.53 | 10.58 | 366,192 | -0.04(-0.35%) |
Oct 31, 2019 | 10.59 | 10.62 | 10.52 | 10.62 | 417,411 | +0.01(+0.10%) |
Oct 30, 2019 | 10.72 | 10.72 | 10.54 | 10.61 | 394,740 | -0.06(-0.59%) |
Oct 29, 2019 | 10.60 | 10.72 | 10.51 | 10.67 | 888,797 | +0.22(+2.11%) |
Oct 28, 2019 | 10.44 | 10.49 | 10.42 | 10.45 | 258,719 | +0.04(+0.35%) |
Oct 25, 2019 | 10.43 | 10.48 | 10.40 | 10.41 | 246,350 | +0.01(+0.10%) |
Oct 24, 2019 | 10.50 | 10.50 | 10.35 | 10.40 | 251,102 | -0.06(-0.60%) |
Oct 23, 2019 | 10.46 | 10.52 | 10.42 | 10.47 | 453,668 | +0.04(+0.35%) |
Oct 22, 2019 | 10.46 | 10.47 | 10.39 | 10.43 | 254,440 | -0.04(-0.40%) |
Oct 21, 2019 | 10.46 | 10.50 | 10.44 | 10.47 | 223,887 | +0.07(+0.66%) |
Oct 18, 2019 | 10.37 | 10.44 | 10.37 | 10.40 | 287,695 | -0.01(-0.05%) |
Oct 17, 2019 | 10.40 | 10.41 | 10.35 | 10.41 | 245,404 | +0.05(+0.51%) |
Oct 16, 2019 | 10.35 | 10.40 | 10.32 | 10.36 | 299,060 | +0.01(+0.05%) |
Oct 15, 2019 | 10.31 | 10.41 | 10.31 | 10.35 | 228,578 | +0.04(+0.36%) |
Oct 14, 2019 | 10.29 | 10.35 | 10.27 | 10.31 | 189,667 | -0.02(-0.15%) |
Oct 11, 2019 | 10.36 | 10.43 | 10.30 | 10.33 | 299,698 | +0.04(+0.41%) |
Oct 10, 2019 | 10.30 | 10.37 | 10.28 | 10.29 | 390,545 | -0.02(-0.15%) |
Oct 09, 2019 | 10.34 | 10.36 | 10.28 | 10.30 | 228,069 | +0.02(+0.15%) |
Oct 08, 2019 | 10.34 | 10.41 | 10.27 | 10.29 | 601,995 | -0.07(-0.66%) |
Oct 07, 2019 | 10.37 | 10.38 | 10.33 | 10.36 | 296,438 | +0.01(+0.10%) |
Oct 04, 2019 | 10.37 | 10.37 | 10.30 | 10.35 | 305,795 | +0.02(+0.15%) |
Oct 03, 2019 | 10.38 | 10.41 | 10.25 | 10.33 | 274,505 | -0.02(-0.20%) |
Oct 02, 2019 | 10.37 | 10.40 | 10.26 | 10.35 | 710,706 | -0.03(-0.25%) |
Oct 01, 2019 | 10.42 | 10.46 | 10.32 | 10.38 | 315,893 | -0.04(-0.35%) |
Sep 30, 2019 | 10.42 | 10.48 | 10.36 | 10.41 | 569,158 | +0.00(+0.00%) |
Sep 27, 2019 | 10.47 | 10.50 | 10.40 | 10.41 | 701,900 | -0.03(-0.30%) |
Sep 26, 2019 | 10.46 | 10.50 | 10.42 | 10.44 | 321,475 | -0.02(-0.20%) |
Sep 25, 2019 | 10.38 | 10.50 | 10.38 | 10.47 | 366,864 | +0.08(+0.79%) |
Sep 24, 2019 | 10.45 | 10.53 | 10.38 | 10.38 | 564,446 | -0.08(-0.79%) |
Sep 23, 2019 | 10.47 | 10.51 | 10.46 | 10.47 | 433,001 | -0.03(-0.24%) |
Sep 20, 2019 | 10.47 | 10.53 | 10.43 | 10.49 | 1,140,952 | +0.04(+0.39%) |
Sep 19, 2019 | 10.41 | 10.53 | 10.40 | 10.45 | 523,169 | +0.04(+0.39%) |
Sep 18, 2019 | 10.43 | 10.43 | 10.36 | 10.41 | 419,020 | +0.03(+0.30%) |
Sep 17, 2019 | 10.38 | 10.42 | 10.34 | 10.38 | 418,781 | -0.02(-0.15%) |
Sep 16, 2019 | 10.33 | 10.42 | 10.28 | 10.39 | 463,543 | +0.05(+0.45%) |
Sep 13, 2019 | 10.34 | 10.38 | 10.32 | 10.35 | 515,005 | +0.04(+0.40%) |
Sep 12, 2019 | 10.31 | 10.36 | 10.29 | 10.31 | 453,992 | +0.00(+0.00%) |
Sep 11, 2019 | 10.26 | 10.32 | 10.18 | 10.31 | 413,481 | +0.07(+0.70%) |
Sep 10, 2019 | 10.24 | 10.30 | 10.20 | 10.23 | 399,304 | +0.02(+0.15%) |
Sep 09, 2019 | 10.20 | 10.27 | 10.18 | 10.22 | 621,772 | +0.06(+0.61%) |
Sep 06, 2019 | 10.13 | 10.21 | 10.12 | 10.16 | 279,107 | +0.03(+0.31%) |
Sep 05, 2019 | 10.15 | 10.20 | 10.08 | 10.13 | 299,483 | +0.01(+0.10%) |
Sep 04, 2019 | 10.14 | 10.15 | 10.09 | 10.12 | 268,254 | +0.02(+0.15%) |
Sep 03, 2019 | 10.01 | 10.10 | 9.937 | 10.10 | 516,311 | +0.13(+1.29%) |
Aug 30, 2019 | 10.05 | 10.08 | 9.973 | 9.973 | 805,790 | -0.04(-0.41%) |
Aug 29, 2019 | 10.01 | 10.04 | 9.973 | 10.01 | 477,097 | +0.05(+0.46%) |
Aug 28, 2019 | 10.00 | 10.04 | 9.926 | 9.967 | 557,445 | -0.05(-0.51%) |
Aug 27, 2019 | 10.10 | 10.13 | 9.993 | 10.02 | 486,123 | -0.04(-0.41%) |
Aug 26, 2019 | 10.08 | 10.12 | 10.02 | 10.06 | 614,917 | +0.07(+0.67%) |
Aug 23, 2019 | 9.993 | 10.09 | 9.962 | 9.993 | 427,808 | -0.03(-0.26%) |
Aug 22, 2019 | 10.09 | 10.11 | 10.01 | 10.02 | 351,188 | -0.04(-0.41%) |
Aug 21, 2019 | 10.03 | 10.06 | 9.983 | 10.06 | 317,903 | +0.07(+0.72%) |
Aug 20, 2019 | 10.08 | 10.09 | 9.983 | 9.988 | 461,054 | -0.08(-0.82%) |
Aug 19, 2019 | 10.02 | 10.09 | 9.952 | 10.07 | 264,536 | +0.11(+1.14%) |
Aug 16, 2019 | 9.988 | 10.02 | 9.921 | 9.957 | 758,883 | +0.01(+0.10%) |
Aug 15, 2019 | 9.849 | 9.967 | 9.823 | 9.947 | 297,089 | +0.13(+1.31%) |
Aug 14, 2019 | 10.07 | 10.07 | 9.818 | 9.818 | 580,291 | -0.30(-2.95%) |
Aug 13, 2019 | 10.02 | 10.12 | 9.988 | 10.12 | 400,557 | +0.10(+1.03%) |
Aug 12, 2019 | 9.988 | 10.12 | 9.988 | 10.01 | 510,405 | -0.08(-0.81%) |
Aug 09, 2019 | 10.14 | 10.14 | 10.05 | 10.10 | 273,073 | -0.03(-0.25%) |
Aug 08, 2019 | 10.07 | 10.13 | 9.988 | 10.12 | 935,103 | +0.02(+0.15%) |
Aug 07, 2019 | 9.973 | 10.12 | 9.942 | 10.11 | 1,146,479 | +0.08(+0.82%) |
Aug 06, 2019 | 9.967 | 10.03 | 9.931 | 10.02 | 327,353 | +0.06(+0.57%) |
Aug 05, 2019 | 10.03 | 10.03 | 9.921 | 9.967 | 549,729 | -0.13(-1.27%) |
Aug 02, 2019 | 10.06 | 10.13 | 10.01 | 10.10 | 340,611 | +0.01(+0.05%) |
Aug 01, 2019 | 10.13 | 10.18 | 10.09 | 10.09 | 479,970 | -0.06(-0.56%) |
Jul 31, 2019 | 10.14 | 10.22 | 10.09 | 10.15 | 785,797 | +0.04(+0.41%) |
Jul 30, 2019 | 10.22 | 10.22 | 10.08 | 10.11 | 550,089 | -0.06(-0.56%) |
Jul 29, 2019 | 10.12 | 10.18 | 10.11 | 10.16 | 458,008 | +0.04(+0.36%) |
Jul 26, 2019 | 10.12 | 10.14 | 10.07 | 10.13 | 756,158 | +0.02(+0.20%) |
Jul 25, 2019 | 10.05 | 10.11 | 10.04 | 10.11 | 480,394 | +0.05(+0.46%) |
Jul 24, 2019 | 10.09 | 10.10 | 10.01 | 10.06 | 305,692 | -0.06(-0.56%) |
Jul 23, 2019 | 10.08 | 10.14 | 10.08 | 10.12 | 516,030 | +0.04(+0.41%) |
Jul 22, 2019 | 10.06 | 10.12 | 10.04 | 10.08 | 339,696 | +0.01(+0.05%) |
Jul 19, 2019 | 10.14 | 10.17 | 10.06 | 10.07 | 582,348 | -0.10(-1.01%) |
Jul 18, 2019 | 10.15 | 10.18 | 10.09 | 10.17 | 229,673 | +0.01(+0.10%) |
Jul 17, 2019 | 10.14 | 10.18 | 10.12 | 10.16 | 316,223 | +0.02(+0.20%) |
Jul 16, 2019 | 10.15 | 10.19 | 10.13 | 10.14 | 403,138 | -0.02(-0.20%) |
Jul 15, 2019 | 10.17 | 10.20 | 10.13 | 10.16 | 348,755 | +0.00(+0.00%) |
Jul 12, 2019 | 10.12 | 10.18 | 10.12 | 10.16 | 406,787 | +0.06(+0.56%) |
Jul 11, 2019 | 10.08 | 10.12 | 10.06 | 10.11 | 681,182 | +0.02(+0.15%) |
Jul 10, 2019 | 10.11 | 10.16 | 10.08 | 10.09 | 340,313 | -0.02(-0.15%) |
Jul 09, 2019 | 10.02 | 10.11 | 9.988 | 10.11 | 794,055 | +0.05(+0.51%) |
Jul 08, 2019 | 10.02 | 10.07 | 10.02 | 10.05 | 285,152 | +0.03(+0.26%) |
Jul 05, 2019 | 9.998 | 10.04 | 9.967 | 10.03 | 576,315 | +0.03(+0.31%) |
Jul 03, 2019 | 9.957 | 10.03 | 9.957 | 9.998 | 240,569 | +0.03(+0.31%) |
Jul 02, 2019 | 9.952 | 9.993 | 9.921 | 9.967 | 423,092 | +0.01(+0.05%) |
Jul 01, 2019 | 9.947 | 10.01 | 9.911 | 9.962 | 711,284 | +0.05(+0.52%) |
Jun 28, 2019 | 9.813 | 10.01 | 9.813 | 9.911 | 4,451,504 | +0.11(+1.10%) |
Jun 27, 2019 | 9.880 | 9.880 | 9.764 | 9.803 | 542,102 | +0.03(+0.26%) |
Jun 26, 2019 | 9.807 | 9.845 | 9.772 | 9.777 | 690,175 | -0.03(-0.26%) |
Jun 25, 2019 | 9.848 | 9.873 | 9.802 | 9.802 | 813,064 | -0.02(-0.15%) |
Jun 24, 2019 | 9.807 | 9.868 | 9.807 | 9.817 | 573,106 | +0.02(+0.15%) |
Jun 21, 2019 | 9.918 | 9.918 | 9.802 | 9.802 | 1,336,707 | -0.16(-1.61%) |
Jun 20, 2019 | 9.958 | 9.993 | 9.925 | 9.963 | 397,011 | +0.02(+0.20%) |
Jun 19, 2019 | 9.963 | 10.01 | 9.878 | 9.943 | 486,477 | +0.06(+0.56%) |
Jun 18, 2019 | 9.868 | 9.923 | 9.850 | 9.888 | 359,284 | +0.06(+0.61%) |
Jun 17, 2019 | 9.878 | 9.938 | 9.782 | 9.828 | 624,347 | -0.05(-0.51%) |
Jun 14, 2019 | 9.848 | 9.923 | 9.848 | 9.878 | 388,114 | +0.03(+0.31%) |
Jun 13, 2019 | 9.838 | 9.893 | 9.812 | 9.848 | 381,077 | -0.01(-0.10%) |
Jun 12, 2019 | 9.792 | 9.888 | 9.777 | 9.858 | 320,588 | +0.07(+0.67%) |
Jun 11, 2019 | 9.888 | 9.888 | 9.747 | 9.792 | 409,875 | -0.06(-0.61%) |
Jun 10, 2019 | 9.848 | 9.903 | 9.812 | 9.853 | 571,910 | +0.00(+0.00%) |
Jun 07, 2019 | 9.863 | 9.863 | 9.787 | 9.853 | 719,704 | +0.05(+0.46%) |
Jun 06, 2019 | 9.782 | 9.822 | 9.697 | 9.807 | 521,556 | +0.04(+0.41%) |
Jun 05, 2019 | 9.797 | 9.812 | 9.697 | 9.767 | 395,455 | -0.01(-0.05%) |
Jun 04, 2019 | 9.757 | 9.772 | 9.687 | 9.772 | 295,446 | +0.07(+0.67%) |
Jun 03, 2019 | 9.622 | 9.747 | 9.616 | 9.707 | 411,626 | +0.08(+0.78%) |
May 31, 2019 | 9.657 | 9.682 | 9.561 | 9.632 | 571,424 | -0.08(-0.83%) |
May 30, 2019 | 9.802 | 9.807 | 9.677 | 9.712 | 386,693 | -0.07(-0.67%) |
May 29, 2019 | 9.828 | 9.833 | 9.727 | 9.777 | 582,196 | -0.07(-0.66%) |
May 28, 2019 | 9.948 | 9.963 | 9.833 | 9.843 | 426,836 | -0.09(-0.86%) |
May 24, 2019 | 9.817 | 9.943 | 9.817 | 9.928 | 780,807 | +0.15(+1.49%) |
May 23, 2019 | 9.762 | 9.806 | 9.752 | 9.782 | 445,924 | -0.04(-0.41%) |
May 22, 2019 | 9.802 | 9.828 | 9.767 | 9.822 | 308,167 | +0.02(+0.15%) |
May 21, 2019 | 9.822 | 9.850 | 9.792 | 9.807 | 273,326 | +0.02(+0.15%) |
May 20, 2019 | 9.817 | 9.833 | 9.772 | 9.792 | 320,186 | -0.02(-0.20%) |
May 17, 2019 | 9.812 | 9.893 | 9.787 | 9.812 | 291,185 | -0.05(-0.51%) |
May 16, 2019 | 9.868 | 9.943 | 9.822 | 9.863 | 380,077 | -0.01(-0.10%) |
May 15, 2019 | 9.802 | 9.903 | 9.802 | 9.873 | 259,738 | +0.04(+0.36%) |
May 14, 2019 | 9.752 | 9.878 | 9.752 | 9.838 | 398,591 | +0.08(+0.77%) |
May 13, 2019 | 9.737 | 9.792 | 9.737 | 9.762 | 472,019 | -0.06(-0.56%) |
May 10, 2019 | 9.772 | 9.843 | 9.727 | 9.817 | 1,244,355 | +0.04(+0.36%) |
May 09, 2019 | 9.923 | 9.923 | 9.730 | 9.782 | 715,892 | -0.19(-1.91%) |
May 08, 2019 | 9.993 | 10.01 | 9.963 | 9.973 | 418,793 | -0.03(-0.30%) |
May 07, 2019 | 9.943 | 10.03 | 9.923 | 10.00 | 539,798 | -0.01(-0.05%) |
May 06, 2019 | 10.05 | 10.11 | 9.993 | 10.01 | 460,789 | -0.11(-1.04%) |
May 03, 2019 | 10.02 | 10.11 | 10.02 | 10.11 | 524,850 | +0.11(+1.10%) |
May 02, 2019 | 9.923 | 10.03 | 9.898 | 10.00 | 531,709 | +0.10(+1.02%) |