Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.624 | 9.712 | 9.616 | 9.657 | 216,274 | +0.03(+0.34%) |
May 28, 2020 | 9.476 | 9.624 | 9.451 | 9.624 | 388,081 | +0.18(+1.92%) |
May 27, 2020 | 9.418 | 9.451 | 9.361 | 9.443 | 137,956 | +0.07(+0.70%) |
May 26, 2020 | 9.435 | 9.435 | 9.361 | 9.377 | 155,861 | +0.02(+0.18%) |
May 22, 2020 | 9.336 | 9.410 | 9.336 | 9.361 | 189,529 | +0.05(+0.53%) |
May 21, 2020 | 9.328 | 9.344 | 9.303 | 9.311 | 139,913 | +0.01(+0.09%) |
May 20, 2020 | 9.237 | 9.311 | 9.224 | 9.303 | 201,112 | +0.11(+1.16%) |
May 19, 2020 | 9.229 | 9.229 | 9.180 | 9.196 | 185,029 | -0.02(-0.27%) |
May 18, 2020 | 9.246 | 9.270 | 9.221 | 9.221 | 152,150 | -0.02(-0.27%) |
May 15, 2020 | 9.204 | 9.262 | 9.204 | 9.246 | 64,189 | +0.02(+0.18%) |
May 14, 2020 | 9.237 | 9.270 | 9.180 | 9.229 | 81,595 | -0.04(-0.46%) |
May 13, 2020 | 9.362 | 9.379 | 9.239 | 9.272 | 107,140 | -0.08(-0.88%) |
May 12, 2020 | 9.370 | 9.387 | 9.322 | 9.354 | 111,986 | +0.01(+0.09%) |
May 11, 2020 | 9.395 | 9.403 | 9.329 | 9.346 | 167,655 | -0.05(-0.52%) |
May 08, 2020 | 9.354 | 9.428 | 9.354 | 9.395 | 50,177 | +0.04(+0.44%) |
May 07, 2020 | 9.362 | 9.395 | 9.329 | 9.354 | 105,066 | +0.05(+0.53%) |
May 06, 2020 | 9.264 | 9.370 | 9.264 | 9.305 | 133,729 | +0.01(+0.09%) |
May 05, 2020 | 9.289 | 9.354 | 9.264 | 9.297 | 238,350 | +0.02(+0.18%) |
May 04, 2020 | 9.256 | 9.313 | 9.248 | 9.280 | 92,407 | -0.02(-0.18%) |
May 01, 2020 | 9.157 | 9.297 | 9.149 | 9.297 | 256,991 | +0.07(+0.71%) |
Apr 30, 2020 | 9.239 | 9.256 | 9.133 | 9.231 | 151,918 | +0.06(+0.62%) |
Apr 29, 2020 | 9.026 | 9.215 | 9.026 | 9.174 | 182,262 | +0.18(+2.00%) |
Apr 28, 2020 | 9.084 | 9.084 | 8.985 | 8.994 | 214,178 | +0.02(+0.27%) |
Apr 27, 2020 | 9.108 | 9.141 | 8.961 | 8.969 | 278,832 | -0.19(-2.06%) |
Apr 24, 2020 | 9.321 | 9.321 | 9.137 | 9.157 | 154,195 | -0.17(-1.84%) |
Apr 23, 2020 | 9.436 | 9.436 | 9.289 | 9.329 | 122,062 | -0.11(-1.13%) |
Apr 22, 2020 | 9.436 | 9.469 | 9.354 | 9.436 | 148,226 | +0.00(+0.00%) |
Apr 21, 2020 | 9.387 | 9.436 | 9.256 | 9.436 | 290,862 | +0.02(+0.17%) |
Apr 20, 2020 | 9.477 | 9.493 | 9.362 | 9.420 | 181,438 | -0.07(-0.69%) |
Apr 17, 2020 | 9.567 | 9.600 | 9.461 | 9.485 | 403,373 | -0.03(-0.34%) |
Apr 16, 2020 | 9.690 | 9.723 | 9.469 | 9.518 | 372,200 | -0.20(-2.02%) |
Apr 15, 2020 | 9.682 | 9.756 | 9.645 | 9.714 | 302,830 | -0.02(-0.25%) |
Apr 14, 2020 | 9.764 | 9.786 | 9.673 | 9.739 | 391,971 | +0.05(+0.49%) |
Apr 13, 2020 | 9.569 | 9.700 | 9.414 | 9.692 | 518,551 | -0.01(-0.08%) |
Apr 09, 2020 | 9.292 | 9.700 | 9.292 | 9.700 | 381,345 | +0.49(+5.31%) |
Apr 08, 2020 | 9.112 | 9.227 | 9.047 | 9.210 | 240,341 | +0.15(+1.62%) |
Apr 07, 2020 | 9.137 | 9.209 | 9.015 | 9.063 | 366,449 | +0.03(+0.36%) |
Apr 06, 2020 | 9.112 | 9.153 | 8.974 | 9.031 | 273,765 | +0.03(+0.36%) |
Apr 03, 2020 | 8.998 | 8.998 | 8.843 | 8.998 | 180,069 | +0.00(+0.00%) |
Apr 02, 2020 | 9.072 | 9.129 | 8.982 | 8.998 | 348,077 | -0.20(-2.22%) |
Apr 01, 2020 | 9.210 | 9.267 | 9.031 | 9.202 | 439,185 | -0.14(-1.48%) |
Mar 31, 2020 | 9.749 | 9.749 | 9.341 | 9.341 | 384,020 | -0.33(-3.46%) |
Mar 30, 2020 | 9.365 | 9.692 | 9.365 | 9.675 | 298,914 | +0.26(+2.77%) |
Mar 27, 2020 | 9.341 | 9.512 | 9.218 | 9.414 | 249,817 | -0.06(-0.60%) |
Mar 26, 2020 | 9.072 | 9.626 | 9.072 | 9.471 | 468,473 | +0.41(+4.50%) |
Mar 25, 2020 | 8.566 | 9.170 | 8.390 | 9.063 | 498,768 | +0.63(+7.45%) |
Mar 24, 2020 | 8.003 | 8.623 | 8.003 | 8.435 | 565,129 | +0.57(+7.26%) |
Mar 23, 2020 | 8.101 | 8.321 | 7.791 | 7.864 | 606,637 | -0.59(-6.95%) |
Mar 20, 2020 | 8.019 | 8.813 | 7.995 | 8.452 | 455,751 | +0.43(+5.39%) |
Mar 19, 2020 | 7.709 | 8.068 | 7.024 | 8.019 | 926,780 | +0.16(+2.08%) |
Mar 18, 2020 | 8.794 | 8.794 | 7.562 | 7.856 | 914,188 | -1.20(-13.24%) |
Mar 17, 2020 | 9.096 | 9.104 | 8.796 | 9.055 | 312,277 | +0.18(+2.02%) |
Mar 16, 2020 | 8.811 | 9.259 | 8.485 | 8.876 | 490,118 | -0.59(-6.22%) |
Mar 13, 2020 | 9.181 | 9.538 | 9.181 | 9.465 | 740,600 | +0.32(+3.46%) |
Mar 12, 2020 | 9.091 | 9.368 | 8.742 | 9.148 | 1,156,803 | -0.84(-8.38%) |
Mar 11, 2020 | 10.21 | 10.21 | 9.944 | 9.985 | 488,773 | -0.26(-2.54%) |
Mar 10, 2020 | 10.38 | 10.39 | 10.24 | 10.24 | 348,633 | -0.13(-1.25%) |
Mar 09, 2020 | 10.28 | 10.41 | 10.12 | 10.38 | 467,463 | -0.11(-1.08%) |
Mar 06, 2020 | 10.39 | 10.49 | 10.39 | 10.49 | 295,649 | +0.10(+0.94%) |
Mar 05, 2020 | 10.47 | 10.47 | 10.38 | 10.39 | 167,119 | -0.08(-0.78%) |
Mar 04, 2020 | 10.43 | 10.50 | 10.39 | 10.47 | 208,670 | +0.04(+0.39%) |
Mar 03, 2020 | 10.35 | 10.45 | 10.32 | 10.43 | 237,463 | +0.13(+1.22%) |
Mar 02, 2020 | 10.20 | 10.33 | 10.20 | 10.31 | 196,547 | +0.11(+1.08%) |
Feb 28, 2020 | 10.29 | 10.29 | 10.13 | 10.20 | 643,733 | -0.11(-1.03%) |
Feb 27, 2020 | 10.40 | 10.41 | 10.29 | 10.30 | 378,135 | -0.10(-0.94%) |
Feb 26, 2020 | 10.51 | 10.54 | 10.40 | 10.40 | 376,604 | -0.12(-1.16%) |
Feb 25, 2020 | 10.53 | 10.59 | 10.50 | 10.52 | 266,635 | +0.01(+0.08%) |
Feb 24, 2020 | 10.54 | 10.58 | 10.51 | 10.51 | 156,718 | +0.00(+0.00%) |
Feb 21, 2020 | 10.55 | 10.56 | 10.51 | 10.51 | 116,930 | -0.03(-0.31%) |
Feb 20, 2020 | 10.53 | 10.56 | 10.50 | 10.55 | 287,075 | +0.02(+0.23%) |
Feb 19, 2020 | 10.44 | 10.52 | 10.44 | 10.52 | 65,873 | +0.07(+0.70%) |
Feb 18, 2020 | 10.50 | 10.51 | 10.45 | 10.45 | 194,417 | -0.03(-0.31%) |
Feb 14, 2020 | 10.51 | 10.53 | 10.47 | 10.48 | 161,364 | -0.03(-0.31%) |
Feb 13, 2020 | 10.55 | 10.55 | 10.51 | 10.51 | 82,183 | -0.02(-0.17%) |
Feb 12, 2020 | 10.51 | 10.53 | 10.50 | 10.53 | 149,109 | +0.02(+0.23%) |
Feb 11, 2020 | 10.44 | 10.51 | 10.44 | 10.51 | 82,041 | +0.04(+0.39%) |
Feb 10, 2020 | 10.47 | 10.47 | 10.44 | 10.47 | 93,773 | +0.03(+0.31%) |
Feb 07, 2020 | 10.44 | 10.47 | 10.43 | 10.43 | 151,334 | +0.01(+0.08%) |
Feb 06, 2020 | 10.46 | 10.47 | 10.43 | 10.43 | 144,242 | -0.02(-0.23%) |
Feb 05, 2020 | 10.47 | 10.48 | 10.44 | 10.45 | 177,303 | -0.01(-0.08%) |
Feb 04, 2020 | 10.46 | 10.47 | 10.41 | 10.46 | 64,972 | +0.02(+0.23%) |
Feb 03, 2020 | 10.51 | 10.51 | 10.43 | 10.43 | 165,792 | -0.06(-0.62%) |
Jan 31, 2020 | 10.50 | 10.52 | 10.47 | 10.50 | 189,755 | +0.02(+0.23%) |
Jan 30, 2020 | 10.48 | 10.49 | 10.47 | 10.47 | 149,055 | +0.00(+0.00%) |
Jan 29, 2020 | 10.43 | 10.49 | 10.41 | 10.47 | 97,735 | +0.06(+0.62%) |
Jan 28, 2020 | 10.43 | 10.43 | 10.41 | 10.41 | 163,747 | -0.01(-0.08%) |
Jan 27, 2020 | 10.41 | 10.43 | 10.41 | 10.42 | 182,200 | +0.02(+0.16%) |
Jan 24, 2020 | 10.39 | 10.41 | 10.38 | 10.40 | 188,890 | +0.02(+0.23%) |
Jan 23, 2020 | 10.28 | 10.38 | 10.27 | 10.38 | 175,033 | +0.11(+1.10%) |
Jan 22, 2020 | 10.32 | 10.35 | 10.26 | 10.26 | 672,101 | -0.05(-0.47%) |
Jan 21, 2020 | 10.26 | 10.31 | 10.25 | 10.31 | 127,238 | +0.07(+0.71%) |
Jan 17, 2020 | 10.19 | 10.25 | 10.19 | 10.24 | 161,217 | +0.05(+0.48%) |
Jan 16, 2020 | 10.22 | 10.23 | 10.19 | 10.19 | 271,127 | -0.02(-0.16%) |
Jan 15, 2020 | 10.25 | 10.25 | 10.20 | 10.21 | 152,675 | -0.03(-0.32%) |
Jan 14, 2020 | 10.22 | 10.25 | 10.22 | 10.24 | 159,060 | +0.02(+0.16%) |
Jan 13, 2020 | 10.18 | 10.22 | 10.18 | 10.22 | 150,221 | +0.06(+0.55%) |
Jan 10, 2020 | 10.17 | 10.22 | 10.16 | 10.17 | 208,366 | -0.01(-0.08%) |
Jan 09, 2020 | 10.22 | 10.22 | 10.17 | 10.18 | 158,161 | -0.04(-0.39%) |
Jan 08, 2020 | 10.16 | 10.22 | 10.12 | 10.22 | 232,282 | +0.06(+0.56%) |
Jan 07, 2020 | 10.11 | 10.17 | 10.09 | 10.16 | 114,368 | +0.06(+0.56%) |
Jan 06, 2020 | 10.09 | 10.10 | 10.05 | 10.10 | 153,475 | +0.05(+0.48%) |
Jan 03, 2020 | 10.03 | 10.08 | 10.01 | 10.05 | 208,614 | +0.05(+0.48%) |
Jan 02, 2020 | 9.998 | 10.03 | 9.966 | 10.01 | 239,250 | +0.04(+0.40%) |
Dec 31, 2019 | 9.966 | 10.01 | 9.954 | 9.966 | 206,381 | +0.03(+0.32%) |
Dec 30, 2019 | 9.990 | 10.01 | 9.933 | 9.933 | 321,302 | -0.06(-0.65%) |
Dec 27, 2019 | 10.01 | 10.04 | 9.990 | 9.998 | 216,180 | -0.01(-0.08%) |
Dec 26, 2019 | 10.04 | 10.04 | 9.974 | 10.01 | 286,492 | +0.01(+0.08%) |
Dec 24, 2019 | 10.03 | 10.03 | 9.993 | 9.998 | 118,818 | +0.00(+0.00%) |
Dec 23, 2019 | 9.990 | 10.04 | 9.990 | 9.998 | 146,697 | +0.02(+0.16%) |
Dec 20, 2019 | 10.04 | 10.05 | 9.982 | 9.982 | 143,748 | -0.03(-0.32%) |
Dec 19, 2019 | 10.02 | 10.05 | 9.998 | 10.01 | 119,691 | -0.02(-0.16%) |
Dec 18, 2019 | 10.01 | 10.04 | 9.998 | 10.03 | 168,810 | +0.02(+0.16%) |
Dec 17, 2019 | 9.974 | 10.01 | 9.965 | 10.01 | 312,776 | +0.04(+0.40%) |
Dec 16, 2019 | 9.966 | 9.982 | 9.949 | 9.974 | 152,976 | +0.01(+0.08%) |
Dec 13, 2019 | 9.949 | 9.998 | 9.949 | 9.966 | 170,662 | +0.00(+0.00%) |
Dec 12, 2019 | 10.05 | 10.05 | 9.965 | 9.966 | 237,526 | -0.06(-0.56%) |
Dec 11, 2019 | 10.01 | 10.05 | 10.01 | 10.02 | 298,409 | +0.01(+0.08%) |
Dec 10, 2019 | 10.01 | 10.03 | 9.998 | 10.01 | 133,786 | +0.01(+0.08%) |
Dec 09, 2019 | 10.01 | 10.03 | 9.982 | 10.01 | 120,953 | +0.00(+0.00%) |
Dec 06, 2019 | 9.982 | 10.01 | 9.966 | 10.01 | 129,756 | +0.02(+0.16%) |
Dec 05, 2019 | 9.990 | 9.990 | 9.966 | 9.990 | 131,688 | -0.02(-0.16%) |
Dec 04, 2019 | 9.998 | 10.01 | 9.978 | 10.01 | 107,600 | +0.02(+0.16%) |
Dec 03, 2019 | 9.998 | 10.04 | 9.958 | 9.990 | 198,741 | +0.02(+0.24%) |
Dec 02, 2019 | 9.958 | 9.990 | 9.942 | 9.966 | 109,448 | +0.00(+0.00%) |
Nov 29, 2019 | 10.01 | 10.01 | 9.958 | 9.966 | 81,813 | -0.02(-0.24%) |
Nov 27, 2019 | 10.01 | 10.02 | 9.990 | 9.990 | 99,496 | -0.02(-0.16%) |
Nov 26, 2019 | 9.982 | 10.02 | 9.966 | 10.01 | 153,353 | +0.07(+0.73%) |
Nov 25, 2019 | 9.974 | 10.01 | 9.926 | 9.934 | 97,315 | -0.03(-0.32%) |
Nov 22, 2019 | 9.950 | 9.990 | 9.926 | 9.966 | 163,378 | +0.04(+0.40%) |
Nov 21, 2019 | 9.982 | 9.982 | 9.926 | 9.926 | 81,901 | -0.04(-0.40%) |
Nov 20, 2019 | 9.974 | 9.974 | 9.958 | 9.966 | 72,976 | +0.02(+0.16%) |
Nov 19, 2019 | 9.934 | 9.950 | 9.926 | 9.950 | 136,636 | +0.01(+0.08%) |
Nov 18, 2019 | 9.918 | 9.946 | 9.902 | 9.942 | 131,771 | +0.03(+0.32%) |
Nov 15, 2019 | 9.910 | 9.918 | 9.893 | 9.910 | 152,296 | +0.00(+0.00%) |
Nov 14, 2019 | 9.902 | 9.918 | 9.885 | 9.910 | 210,732 | +0.02(+0.16%) |
Nov 13, 2019 | 9.885 | 9.897 | 9.845 | 9.893 | 233,523 | +0.01(+0.08%) |
Nov 12, 2019 | 9.893 | 9.893 | 9.861 | 9.885 | 154,002 | -0.01(-0.08%) |
Nov 11, 2019 | 9.893 | 9.901 | 9.869 | 9.893 | 308,976 | +0.02(+0.24%) |
Nov 08, 2019 | 9.845 | 9.885 | 9.845 | 9.869 | 93,273 | +0.02(+0.24%) |
Nov 07, 2019 | 9.917 | 9.941 | 9.837 | 9.845 | 246,944 | -0.08(-0.81%) |
Nov 06, 2019 | 9.901 | 9.925 | 9.901 | 9.925 | 489,398 | +0.05(+0.49%) |
Nov 05, 2019 | 9.861 | 9.877 | 9.853 | 9.877 | 147,582 | +0.02(+0.24%) |
Nov 04, 2019 | 9.917 | 9.933 | 9.853 | 9.853 | 146,788 | -0.06(-0.65%) |
Nov 01, 2019 | 9.909 | 9.950 | 9.909 | 9.917 | 172,669 | -0.01(-0.08%) |
Oct 31, 2019 | 9.949 | 9.957 | 9.917 | 9.925 | 199,383 | +0.02(+0.24%) |
Oct 30, 2019 | 9.806 | 9.901 | 9.797 | 9.901 | 210,448 | +0.10(+1.06%) |
Oct 29, 2019 | 9.797 | 9.813 | 9.774 | 9.797 | 133,128 | +0.01(+0.08%) |
Oct 28, 2019 | 9.821 | 9.821 | 9.762 | 9.790 | 118,559 | -0.02(-0.16%) |
Oct 25, 2019 | 9.869 | 9.869 | 9.797 | 9.806 | 113,278 | -0.06(-0.57%) |
Oct 24, 2019 | 9.885 | 9.885 | 9.861 | 9.861 | 104,860 | +0.00(+0.00%) |
Oct 23, 2019 | 9.917 | 9.925 | 9.845 | 9.861 | 116,475 | -0.03(-0.32%) |
Oct 22, 2019 | 9.893 | 9.909 | 9.893 | 9.893 | 80,690 | +0.02(+0.16%) |
Oct 21, 2019 | 9.901 | 9.909 | 9.869 | 9.877 | 153,650 | -0.04(-0.40%) |
Oct 18, 2019 | 9.949 | 9.949 | 9.909 | 9.917 | 78,019 | -0.02(-0.16%) |
Oct 17, 2019 | 9.981 | 9.981 | 9.917 | 9.933 | 187,834 | -0.02(-0.16%) |
Oct 16, 2019 | 9.989 | 9.989 | 9.933 | 9.949 | 131,376 | -0.03(-0.32%) |
Oct 15, 2019 | 10.01 | 10.01 | 9.957 | 9.981 | 96,240 | -0.02(-0.24%) |
Oct 14, 2019 | 9.990 | 10.01 | 9.983 | 10.01 | 112,019 | +0.02(+0.24%) |
Oct 11, 2019 | 9.950 | 9.982 | 9.934 | 9.982 | 182,146 | +0.00(+0.00%) |
Oct 10, 2019 | 10.01 | 10.02 | 9.966 | 9.982 | 153,085 | -0.03(-0.32%) |
Oct 09, 2019 | 10.03 | 10.04 | 9.997 | 10.01 | 104,291 | -0.01(-0.08%) |
Oct 08, 2019 | 10.04 | 10.04 | 9.997 | 10.02 | 109,287 | +0.01(+0.08%) |
Oct 07, 2019 | 10.03 | 10.03 | 9.982 | 10.01 | 157,048 | -0.02(-0.16%) |
Oct 04, 2019 | 10.03 | 10.03 | 9.990 | 10.03 | 133,816 | +0.02(+0.24%) |
Oct 03, 2019 | 10.01 | 10.04 | 9.997 | 10.01 | 210,501 | +0.01(+0.08%) |
Oct 02, 2019 | 10.02 | 10.02 | 9.982 | 9.997 | 231,116 | +0.01(+0.08%) |
Oct 01, 2019 | 9.966 | 10.02 | 9.934 | 9.990 | 288,832 | +0.02(+0.24%) |
Sep 30, 2019 | 9.966 | 9.997 | 9.946 | 9.966 | 179,240 | +0.01(+0.08%) |
Sep 27, 2019 | 9.966 | 9.966 | 9.910 | 9.958 | 103,689 | +0.02(+0.16%) |
Sep 26, 2019 | 9.926 | 9.942 | 9.894 | 9.942 | 136,346 | +0.02(+0.16%) |
Sep 25, 2019 | 9.894 | 9.942 | 9.878 | 9.926 | 132,611 | +0.03(+0.32%) |
Sep 24, 2019 | 9.926 | 9.958 | 9.894 | 9.894 | 114,978 | +0.00(+0.00%) |
Sep 23, 2019 | 9.934 | 9.950 | 9.894 | 9.894 | 202,298 | -0.01(-0.08%) |
Sep 20, 2019 | 9.934 | 9.934 | 9.902 | 9.902 | 140,469 | +0.01(+0.08%) |
Sep 19, 2019 | 9.934 | 9.950 | 9.886 | 9.894 | 93,767 | +0.02(+0.24%) |
Sep 18, 2019 | 9.854 | 9.902 | 9.814 | 9.870 | 229,889 | +0.07(+0.73%) |
Sep 17, 2019 | 9.774 | 9.814 | 9.727 | 9.798 | 216,269 | +0.10(+1.07%) |
Sep 16, 2019 | 9.798 | 9.798 | 9.695 | 9.695 | 292,582 | -0.06(-0.57%) |
Sep 13, 2019 | 9.901 | 9.909 | 9.742 | 9.750 | 351,546 | -0.17(-1.76%) |
Sep 12, 2019 | 9.980 | 9.996 | 9.893 | 9.925 | 265,288 | -0.07(-0.71%) |
Sep 11, 2019 | 10.03 | 10.03 | 9.964 | 9.996 | 201,248 | -0.02(-0.16%) |
Sep 10, 2019 | 10.04 | 10.04 | 10.00 | 10.01 | 72,467 | -0.02(-0.24%) |
Sep 09, 2019 | 10.04 | 10.05 | 9.996 | 10.04 | 153,869 | -0.03(-0.31%) |
Sep 06, 2019 | 10.09 | 10.10 | 10.06 | 10.07 | 85,082 | +0.00(+0.00%) |
Sep 05, 2019 | 10.14 | 10.14 | 10.03 | 10.07 | 222,018 | -0.06(-0.63%) |
Sep 04, 2019 | 10.15 | 10.15 | 10.12 | 10.13 | 112,517 | +0.00(+0.00%) |
Sep 03, 2019 | 10.12 | 10.15 | 10.12 | 10.13 | 110,418 | +0.00(+0.00%) |
Aug 30, 2019 | 10.12 | 10.13 | 10.08 | 10.13 | 159,450 | +0.02(+0.24%) |
Aug 29, 2019 | 10.12 | 10.14 | 10.11 | 10.11 | 132,769 | +0.01(+0.08%) |
Aug 28, 2019 | 10.18 | 10.18 | 10.10 | 10.10 | 259,485 | -0.06(-0.55%) |
Aug 27, 2019 | 10.15 | 10.23 | 10.14 | 10.15 | 202,057 | +0.01(+0.08%) |
Aug 26, 2019 | 10.13 | 10.15 | 10.12 | 10.15 | 178,397 | +0.02(+0.24%) |
Aug 23, 2019 | 10.13 | 10.13 | 10.09 | 10.12 | 130,963 | +0.02(+0.24%) |
Aug 22, 2019 | 10.12 | 10.13 | 10.09 | 10.10 | 75,832 | -0.03(-0.31%) |
Aug 21, 2019 | 10.15 | 10.15 | 10.11 | 10.13 | 124,976 | -0.01(-0.08%) |
Aug 20, 2019 | 10.15 | 10.15 | 10.12 | 10.14 | 100,952 | -0.01(-0.08%) |
Aug 19, 2019 | 10.13 | 10.15 | 10.11 | 10.15 | 247,192 | +0.00(+0.00%) |
Aug 16, 2019 | 10.16 | 10.18 | 10.12 | 10.15 | 323,059 | +0.00(+0.00%) |
Aug 15, 2019 | 10.17 | 10.18 | 10.09 | 10.15 | 196,404 | +0.01(+0.08%) |
Aug 14, 2019 | 10.14 | 10.20 | 10.13 | 10.14 | 310,990 | -0.03(-0.31%) |
Aug 13, 2019 | 10.18 | 10.18 | 10.14 | 10.17 | 228,158 | -0.01(-0.08%) |
Aug 12, 2019 | 10.17 | 10.18 | 10.15 | 10.18 | 160,467 | +0.03(+0.31%) |
Aug 09, 2019 | 10.18 | 10.19 | 10.15 | 10.15 | 142,229 | -0.01(-0.08%) |
Aug 08, 2019 | 10.15 | 10.16 | 10.09 | 10.15 | 177,615 | +0.02(+0.16%) |
Aug 07, 2019 | 10.11 | 10.15 | 10.09 | 10.14 | 268,313 | +0.03(+0.31%) |
Aug 06, 2019 | 10.15 | 10.15 | 10.09 | 10.11 | 190,455 | -0.01(-0.08%) |
Aug 05, 2019 | 10.15 | 10.16 | 10.11 | 10.12 | 194,057 | -0.02(-0.23%) |
Aug 02, 2019 | 10.12 | 10.15 | 10.09 | 10.14 | 211,699 | +0.03(+0.31%) |
Aug 01, 2019 | 10.07 | 10.12 | 10.07 | 10.11 | 333,320 | +0.03(+0.31%) |
Jul 31, 2019 | 10.06 | 10.10 | 10.03 | 10.08 | 234,377 | +0.08(+0.79%) |
Jul 30, 2019 | 9.957 | 10.03 | 9.957 | 9.997 | 231,880 | +0.05(+0.48%) |
Jul 29, 2019 | 9.957 | 9.973 | 9.934 | 9.950 | 150,622 | +0.02(+0.16%) |
Jul 26, 2019 | 9.942 | 9.950 | 9.902 | 9.934 | 207,017 | +0.00(+0.00%) |
Jul 25, 2019 | 9.870 | 9.934 | 9.839 | 9.934 | 429,820 | +0.09(+0.88%) |
Jul 24, 2019 | 9.831 | 9.855 | 9.815 | 9.847 | 336,208 | +0.02(+0.24%) |
Jul 23, 2019 | 9.791 | 9.839 | 9.791 | 9.823 | 275,181 | +0.03(+0.32%) |
Jul 22, 2019 | 9.807 | 9.807 | 9.728 | 9.791 | 221,963 | +0.02(+0.24%) |
Jul 19, 2019 | 9.760 | 9.768 | 9.744 | 9.768 | 145,772 | +0.01(+0.08%) |
Jul 18, 2019 | 9.768 | 9.768 | 9.744 | 9.760 | 120,841 | -0.01(-0.08%) |
Jul 17, 2019 | 9.791 | 9.791 | 9.732 | 9.768 | 149,755 | +0.00(+0.00%) |
Jul 16, 2019 | 9.776 | 9.776 | 9.728 | 9.768 | 163,858 | -0.01(-0.08%) |
Jul 15, 2019 | 9.752 | 9.791 | 9.752 | 9.776 | 141,923 | +0.02(+0.24%) |
Jul 12, 2019 | 9.728 | 9.760 | 9.721 | 9.752 | 89,316 | +0.03(+0.32%) |
Jul 11, 2019 | 9.736 | 9.736 | 9.705 | 9.721 | 156,784 | +0.01(+0.08%) |
Jul 10, 2019 | 9.705 | 9.721 | 9.689 | 9.713 | 204,817 | +0.02(+0.24%) |
Jul 09, 2019 | 9.689 | 9.691 | 9.681 | 9.689 | 51,577 | +0.01(+0.08%) |
Jul 08, 2019 | 9.697 | 9.697 | 9.665 | 9.681 | 114,430 | +0.00(+0.00%) |
Jul 05, 2019 | 9.658 | 9.681 | 9.634 | 9.681 | 156,144 | +0.00(+0.00%) |
Jul 03, 2019 | 9.697 | 9.697 | 9.626 | 9.681 | 124,890 | +0.02(+0.24%) |
Jul 02, 2019 | 9.634 | 9.665 | 9.630 | 9.658 | 103,140 | +0.02(+0.25%) |
Jul 01, 2019 | 9.681 | 9.681 | 9.618 | 9.634 | 153,404 | -0.05(-0.49%) |
Jun 28, 2019 | 9.642 | 9.681 | 9.623 | 9.681 | 180,411 | +0.06(+0.57%) |
Jun 27, 2019 | 9.618 | 9.638 | 9.595 | 9.626 | 188,403 | +0.02(+0.16%) |
Jun 26, 2019 | 9.595 | 9.610 | 9.571 | 9.610 | 266,641 | +0.02(+0.16%) |
Jun 25, 2019 | 9.603 | 9.603 | 9.571 | 9.595 | 129,079 | +0.00(+0.00%) |
Jun 24, 2019 | 9.579 | 9.618 | 9.571 | 9.595 | 183,499 | +0.04(+0.41%) |
Jun 21, 2019 | 9.571 | 9.587 | 9.540 | 9.555 | 169,866 | -0.01(-0.08%) |
Jun 20, 2019 | 9.563 | 9.587 | 9.547 | 9.563 | 130,174 | +0.03(+0.33%) |
Jun 19, 2019 | 9.547 | 9.547 | 9.508 | 9.532 | 106,347 | +0.00(+0.00%) |
Jun 18, 2019 | 9.563 | 9.587 | 9.532 | 9.532 | 123,466 | -0.03(-0.33%) |
Jun 17, 2019 | 9.587 | 9.595 | 9.547 | 9.563 | 154,893 | -0.01(-0.08%) |
Jun 14, 2019 | 9.571 | 9.579 | 9.532 | 9.571 | 90,840 | +0.00(+0.00%) |
Jun 13, 2019 | 9.626 | 9.626 | 9.563 | 9.571 | 194,437 | -0.02(-0.25%) |
Jun 12, 2019 | 9.555 | 9.602 | 9.555 | 9.595 | 218,327 | +0.03(+0.33%) |
Jun 11, 2019 | 9.595 | 9.602 | 9.532 | 9.563 | 120,734 | -0.02(-0.16%) |
Jun 10, 2019 | 9.595 | 9.602 | 9.571 | 9.579 | 175,650 | +0.00(+0.00%) |
Jun 07, 2019 | 9.563 | 9.579 | 9.551 | 9.579 | 70,929 | +0.05(+0.49%) |
Jun 06, 2019 | 9.540 | 9.559 | 9.524 | 9.532 | 128,064 | +0.01(+0.08%) |
Jun 05, 2019 | 9.563 | 9.563 | 9.524 | 9.524 | 138,317 | -0.01(-0.08%) |
Jun 04, 2019 | 9.587 | 9.587 | 9.508 | 9.532 | 214,115 | -0.04(-0.41%) |