Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.567 | 8.596 | 8.550 | 8.583 | 19,423 | +0.07(+0.87%) |
May 28, 2020 | 8.493 | 8.542 | 8.443 | 8.509 | 28,051 | +0.03(+0.37%) |
May 27, 2020 | 8.600 | 8.600 | 8.344 | 8.477 | 49,707 | +0.03(+0.40%) |
May 26, 2020 | 8.526 | 8.526 | 8.443 | 8.443 | 16,683 | -0.02(-0.29%) |
May 22, 2020 | 8.460 | 8.476 | 8.394 | 8.468 | 8,619 | +0.05(+0.54%) |
May 21, 2020 | 8.410 | 8.468 | 8.377 | 8.423 | 22,269 | +0.01(+0.15%) |
May 20, 2020 | 8.312 | 8.410 | 8.270 | 8.410 | 19,593 | +0.10(+1.19%) |
May 19, 2020 | 8.295 | 8.312 | 8.262 | 8.312 | 12,431 | +0.07(+0.90%) |
May 18, 2020 | 8.353 | 8.353 | 8.237 | 8.237 | 13,050 | -0.03(-0.40%) |
May 15, 2020 | 8.246 | 8.270 | 8.205 | 8.270 | 18,209 | +0.07(+0.90%) |
May 14, 2020 | 8.139 | 8.254 | 8.040 | 8.196 | 15,887 | +0.02(+0.30%) |
May 13, 2020 | 8.336 | 8.336 | 8.171 | 8.171 | 17,210 | -0.13(-1.59%) |
May 12, 2020 | 8.229 | 8.303 | 8.188 | 8.303 | 25,069 | +0.08(+0.93%) |
May 11, 2020 | 8.237 | 8.274 | 8.204 | 8.227 | 21,699 | +0.01(+0.08%) |
May 08, 2020 | 8.254 | 8.254 | 8.180 | 8.221 | 16,267 | +0.07(+0.81%) |
May 07, 2020 | 8.204 | 8.204 | 8.147 | 8.155 | 17,647 | +0.03(+0.35%) |
May 06, 2020 | 8.163 | 8.180 | 8.126 | 8.126 | 30,095 | -0.02(-0.25%) |
May 05, 2020 | 8.114 | 8.155 | 7.983 | 8.147 | 68,140 | +0.24(+3.01%) |
May 04, 2020 | 7.909 | 7.968 | 7.892 | 7.909 | 36,675 | -0.02(-0.31%) |
May 01, 2020 | 7.720 | 7.950 | 7.712 | 7.933 | 58,628 | +0.24(+3.09%) |
Apr 30, 2020 | 7.786 | 7.827 | 7.523 | 7.696 | 82,638 | -0.09(-1.16%) |
Apr 29, 2020 | 7.999 | 8.057 | 7.712 | 7.786 | 139,664 | +0.03(+0.42%) |
Apr 28, 2020 | 7.679 | 7.810 | 7.679 | 7.753 | 88,642 | +0.12(+1.61%) |
Apr 27, 2020 | 7.786 | 7.802 | 7.576 | 7.630 | 108,959 | -0.16(-2.11%) |
Apr 24, 2020 | 7.819 | 7.835 | 7.679 | 7.794 | 44,611 | -0.02(-0.21%) |
Apr 23, 2020 | 7.901 | 7.901 | 7.786 | 7.810 | 47,546 | +0.00(+0.00%) |
Apr 22, 2020 | 7.851 | 7.909 | 7.778 | 7.810 | 93,101 | +0.00(+0.00%) |
Apr 21, 2020 | 7.827 | 7.938 | 7.794 | 7.810 | 31,416 | -0.08(-1.04%) |
Apr 20, 2020 | 8.122 | 8.130 | 7.892 | 7.892 | 111,262 | -0.23(-2.83%) |
Apr 17, 2020 | 8.122 | 8.147 | 8.028 | 8.122 | 60,578 | -0.02(-0.30%) |
Apr 16, 2020 | 8.106 | 8.171 | 8.095 | 8.147 | 30,046 | +0.01(+0.10%) |
Apr 15, 2020 | 7.974 | 8.139 | 7.974 | 8.139 | 13,165 | +0.05(+0.61%) |
Apr 14, 2020 | 8.040 | 8.163 | 7.987 | 8.089 | 82,438 | +0.07(+0.82%) |
Apr 13, 2020 | 8.048 | 8.335 | 7.843 | 8.024 | 58,967 | +0.03(+0.41%) |
Apr 09, 2020 | 7.974 | 8.155 | 7.925 | 7.991 | 55,947 | +0.20(+2.53%) |
Apr 08, 2020 | 7.680 | 7.827 | 7.680 | 7.794 | 110,200 | +0.16(+2.03%) |
Apr 07, 2020 | 7.859 | 8.039 | 7.622 | 7.639 | 160,530 | -0.10(-1.27%) |
Apr 06, 2020 | 7.786 | 7.798 | 7.582 | 7.737 | 36,066 | +0.14(+1.83%) |
Apr 03, 2020 | 7.745 | 7.745 | 7.369 | 7.598 | 79,806 | -0.16(-2.00%) |
Apr 02, 2020 | 7.884 | 7.892 | 7.557 | 7.753 | 37,703 | +0.02(+0.21%) |
Apr 01, 2020 | 8.104 | 8.137 | 7.565 | 7.737 | 57,097 | -0.25(-3.07%) |
Mar 31, 2020 | 8.333 | 8.333 | 7.802 | 7.982 | 133,567 | -0.30(-3.65%) |
Mar 30, 2020 | 8.292 | 8.415 | 8.265 | 8.284 | 36,195 | +0.02(+0.30%) |
Mar 27, 2020 | 8.170 | 8.358 | 8.047 | 8.260 | 35,129 | +0.00(+0.00%) |
Mar 26, 2020 | 8.006 | 8.358 | 8.006 | 8.260 | 69,084 | +0.42(+5.31%) |
Mar 25, 2020 | 7.361 | 7.965 | 7.271 | 7.843 | 96,783 | +0.56(+7.74%) |
Mar 24, 2020 | 7.010 | 7.279 | 6.544 | 7.279 | 40,264 | +0.44(+6.45%) |
Mar 23, 2020 | 7.353 | 7.353 | 6.536 | 6.838 | 41,990 | -0.52(-7.10%) |
Mar 20, 2020 | 7.189 | 7.622 | 6.879 | 7.361 | 97,310 | +0.18(+2.44%) |
Mar 19, 2020 | 6.838 | 7.186 | 5.784 | 7.186 | 99,645 | +0.14(+2.04%) |
Mar 18, 2020 | 7.859 | 7.923 | 6.500 | 7.042 | 182,845 | -1.22(-14.78%) |
Mar 17, 2020 | 8.129 | 8.570 | 8.129 | 8.264 | 27,472 | -0.03(-0.34%) |
Mar 16, 2020 | 8.325 | 8.448 | 8.235 | 8.292 | 51,611 | -0.43(-4.96%) |
Mar 13, 2020 | 8.611 | 8.725 | 8.325 | 8.725 | 85,804 | +0.52(+6.37%) |
Mar 12, 2020 | 9.297 | 9.297 | 8.129 | 8.202 | 181,593 | -1.28(-13.52%) |
Mar 11, 2020 | 9.804 | 9.804 | 9.354 | 9.485 | 64,381 | -0.20(-2.11%) |
Mar 10, 2020 | 9.518 | 9.804 | 9.353 | 9.689 | 46,557 | -0.09(-0.92%) |
Mar 09, 2020 | 9.974 | 9.974 | 9.274 | 9.779 | 46,627 | -0.31(-3.07%) |
Mar 06, 2020 | 10.01 | 10.09 | 9.909 | 10.09 | 12,035 | +0.08(+0.76%) |
Mar 05, 2020 | 10.06 | 10.06 | 9.982 | 10.01 | 8,789 | -0.03(-0.27%) |
Mar 04, 2020 | 9.950 | 10.09 | 9.950 | 10.04 | 17,858 | +0.06(+0.57%) |
Mar 03, 2020 | 9.966 | 10.23 | 9.893 | 9.982 | 44,353 | +0.09(+0.86%) |
Mar 02, 2020 | 9.632 | 10.02 | 9.632 | 9.897 | 61,787 | -0.04(-0.45%) |
Feb 28, 2020 | 10.04 | 10.15 | 9.772 | 9.942 | 66,934 | -0.47(-4.53%) |
Feb 27, 2020 | 9.958 | 10.41 | 9.950 | 10.41 | 44,900 | +0.46(+4.58%) |
Feb 26, 2020 | 10.10 | 10.10 | 9.958 | 9.958 | 86,202 | -0.05(-0.49%) |
Feb 25, 2020 | 10.01 | 10.02 | 9.991 | 10.01 | 40,526 | -0.00(-0.04%) |
Feb 24, 2020 | 10.02 | 10.02 | 9.982 | 10.01 | 55,711 | +0.02(+0.18%) |
Feb 21, 2020 | 9.974 | 10.01 | 9.974 | 9.993 | 11,421 | +0.00(+0.02%) |
Feb 20, 2020 | 9.991 | 9.999 | 9.978 | 9.991 | 4,943 | -0.01(-0.08%) |
Feb 19, 2020 | 9.958 | 9.999 | 9.950 | 9.999 | 14,127 | +0.01(+0.12%) |
Feb 18, 2020 | 9.974 | 10.01 | 9.962 | 9.987 | 16,208 | -0.01(-0.12%) |
Feb 14, 2020 | 9.974 | 10.01 | 9.950 | 9.999 | 20,387 | +0.03(+0.29%) |
Feb 13, 2020 | 9.966 | 9.999 | 9.908 | 9.970 | 15,945 | +0.08(+0.78%) |
Feb 12, 2020 | 9.958 | 10.02 | 9.893 | 9.893 | 12,681 | -0.06(-0.62%) |
Feb 11, 2020 | 9.966 | 9.966 | 9.947 | 9.954 | 12,076 | -0.01(-0.12%) |
Feb 10, 2020 | 9.974 | 9.999 | 9.917 | 9.966 | 66,608 | +0.01(+0.08%) |
Feb 07, 2020 | 9.950 | 9.999 | 9.950 | 9.958 | 7,639 | +0.07(+0.74%) |
Feb 06, 2020 | 9.966 | 10.04 | 9.852 | 9.885 | 31,469 | -0.11(-1.13%) |
Feb 05, 2020 | 9.966 | 9.999 | 9.885 | 9.999 | 5,997 | +0.00(+0.00%) |
Feb 04, 2020 | 9.974 | 10.03 | 9.966 | 9.999 | 14,670 | +0.02(+0.24%) |
Feb 03, 2020 | 10.13 | 10.15 | 9.901 | 9.974 | 19,368 | -0.14(-1.43%) |
Jan 31, 2020 | 10.09 | 10.16 | 10.08 | 10.12 | 6,777 | +0.07(+0.69%) |
Jan 30, 2020 | 10.19 | 10.19 | 9.966 | 10.05 | 69,434 | -0.13(-1.26%) |
Jan 29, 2020 | 10.20 | 10.23 | 10.18 | 10.18 | 8,200 | +0.00(+0.01%) |
Jan 28, 2020 | 10.09 | 10.18 | 10.07 | 10.18 | 28,244 | +0.10(+0.97%) |
Jan 27, 2020 | 10.04 | 10.09 | 10.04 | 10.08 | 13,990 | +0.05(+0.49%) |
Jan 24, 2020 | 10.02 | 10.03 | 9.967 | 10.03 | 8,871 | +0.02(+0.16%) |
Jan 23, 2020 | 10.02 | 10.02 | 9.921 | 10.01 | 23,975 | +0.00(+0.00%) |
Jan 22, 2020 | 9.958 | 10.01 | 9.958 | 10.01 | 7,820 | +0.06(+0.64%) |
Jan 21, 2020 | 9.974 | 9.982 | 9.922 | 9.951 | 11,710 | +0.03(+0.33%) |
Jan 17, 2020 | 9.925 | 9.966 | 9.839 | 9.918 | 12,814 | -0.02(-0.25%) |
Jan 16, 2020 | 9.958 | 9.958 | 9.910 | 9.943 | 18,021 | +0.00(+0.01%) |
Jan 15, 2020 | 9.917 | 9.942 | 9.882 | 9.942 | 16,356 | +0.04(+0.41%) |
Jan 14, 2020 | 9.934 | 9.942 | 9.804 | 9.901 | 26,999 | -0.03(-0.33%) |
Jan 13, 2020 | 9.925 | 9.934 | 9.878 | 9.934 | 15,303 | +0.02(+0.16%) |
Jan 10, 2020 | 9.942 | 9.942 | 9.839 | 9.917 | 18,605 | +0.02(+0.16%) |
Jan 09, 2020 | 9.909 | 9.909 | 9.853 | 9.901 | 11,876 | +0.01(+0.08%) |
Jan 08, 2020 | 9.869 | 9.942 | 9.844 | 9.893 | 24,762 | +0.02(+0.25%) |
Jan 07, 2020 | 9.869 | 9.869 | 9.766 | 9.869 | 20,368 | +0.02(+0.16%) |
Jan 06, 2020 | 9.820 | 9.861 | 9.796 | 9.853 | 19,094 | +0.10(+1.00%) |
Jan 03, 2020 | 9.772 | 9.788 | 9.739 | 9.755 | 14,711 | +0.03(+0.33%) |
Jan 02, 2020 | 9.772 | 9.788 | 9.715 | 9.723 | 27,101 | -0.04(-0.41%) |
Dec 31, 2019 | 9.796 | 9.796 | 9.683 | 9.764 | 23,982 | -0.02(-0.25%) |
Dec 30, 2019 | 9.626 | 9.804 | 9.608 | 9.788 | 28,229 | +0.17(+1.77%) |
Dec 27, 2019 | 9.618 | 9.642 | 9.618 | 9.618 | 6,057 | +0.00(+0.00%) |
Dec 26, 2019 | 9.602 | 9.642 | 9.586 | 9.618 | 13,387 | +0.01(+0.08%) |
Dec 24, 2019 | 9.561 | 9.610 | 9.537 | 9.610 | 11,249 | +0.00(+0.00%) |
Dec 23, 2019 | 9.594 | 9.610 | 9.569 | 9.610 | 45,666 | +0.07(+0.76%) |
Dec 20, 2019 | 9.586 | 9.608 | 9.537 | 9.537 | 23,859 | -0.05(-0.51%) |
Dec 19, 2019 | 9.610 | 9.610 | 9.586 | 9.586 | 32,401 | -0.02(-0.25%) |
Dec 18, 2019 | 9.602 | 9.751 | 9.602 | 9.610 | 29,685 | +0.01(+0.08%) |
Dec 17, 2019 | 9.675 | 9.682 | 9.602 | 9.602 | 10,069 | -0.02(-0.17%) |
Dec 16, 2019 | 9.610 | 9.683 | 9.594 | 9.618 | 12,358 | -0.01(-0.08%) |
Dec 13, 2019 | 9.634 | 9.731 | 9.612 | 9.626 | 13,598 | +0.02(+0.17%) |
Dec 12, 2019 | 9.626 | 9.642 | 9.597 | 9.610 | 13,079 | +0.02(+0.17%) |
Dec 11, 2019 | 9.739 | 9.755 | 9.594 | 9.594 | 23,714 | -0.14(-1.41%) |
Dec 10, 2019 | 9.747 | 9.766 | 9.731 | 9.731 | 8,460 | -0.03(-0.33%) |
Dec 09, 2019 | 9.771 | 9.814 | 9.739 | 9.763 | 13,991 | -0.01(-0.08%) |
Dec 06, 2019 | 9.796 | 9.820 | 9.755 | 9.771 | 10,294 | +0.00(+0.00%) |
Dec 05, 2019 | 9.731 | 9.771 | 9.712 | 9.771 | 9,229 | +0.06(+0.58%) |
Dec 04, 2019 | 9.771 | 9.771 | 9.715 | 9.715 | 10,313 | -0.06(-0.58%) |
Dec 03, 2019 | 9.723 | 9.771 | 9.699 | 9.771 | 7,492 | +0.08(+0.83%) |
Dec 02, 2019 | 9.747 | 9.747 | 9.642 | 9.691 | 4,744 | -0.06(-0.58%) |
Nov 29, 2019 | 9.731 | 9.755 | 9.700 | 9.747 | 6,077 | +0.09(+0.92%) |
Nov 27, 2019 | 9.618 | 9.710 | 9.594 | 9.659 | 23,814 | +0.06(+0.59%) |
Nov 26, 2019 | 9.554 | 9.610 | 9.554 | 9.602 | 21,337 | +0.02(+0.17%) |
Nov 25, 2019 | 9.610 | 9.610 | 9.586 | 9.586 | 19,532 | +0.00(+0.00%) |
Nov 22, 2019 | 9.610 | 9.610 | 9.578 | 9.586 | 10,170 | +0.01(+0.08%) |
Nov 21, 2019 | 9.594 | 9.600 | 9.578 | 9.578 | 6,825 | -0.03(-0.34%) |
Nov 20, 2019 | 9.594 | 9.610 | 9.594 | 9.610 | 15,190 | +0.08(+0.88%) |
Nov 19, 2019 | 9.610 | 9.610 | 9.481 | 9.527 | 19,928 | -0.06(-0.61%) |
Nov 18, 2019 | 9.610 | 9.610 | 9.570 | 9.585 | 7,394 | -0.03(-0.26%) |
Nov 15, 2019 | 9.602 | 9.610 | 9.590 | 9.610 | 12,651 | +0.00(+0.00%) |
Nov 14, 2019 | 9.610 | 9.610 | 9.602 | 9.610 | 13,750 | +0.00(+0.00%) |
Nov 13, 2019 | 9.610 | 9.610 | 9.547 | 9.610 | 19,687 | +0.03(+0.34%) |
Nov 12, 2019 | 9.513 | 9.587 | 9.513 | 9.578 | 11,349 | -0.03(-0.34%) |
Nov 11, 2019 | 9.610 | 9.610 | 9.481 | 9.610 | 21,792 | +0.01(+0.08%) |
Nov 08, 2019 | 9.586 | 9.610 | 9.530 | 9.602 | 18,233 | +0.11(+1.19%) |
Nov 07, 2019 | 9.562 | 9.570 | 9.489 | 9.489 | 16,132 | -0.08(-0.84%) |
Nov 06, 2019 | 9.417 | 9.578 | 9.417 | 9.570 | 44,409 | +0.19(+2.06%) |
Nov 05, 2019 | 9.369 | 9.417 | 9.337 | 9.377 | 25,614 | +0.01(+0.09%) |
Nov 04, 2019 | 9.465 | 9.465 | 9.369 | 9.369 | 45,841 | -0.10(-1.10%) |
Nov 01, 2019 | 9.433 | 9.501 | 9.433 | 9.473 | 26,260 | -0.02(-0.25%) |
Oct 31, 2019 | 9.513 | 9.562 | 9.473 | 9.497 | 33,182 | -0.02(-0.17%) |
Oct 30, 2019 | 9.417 | 9.513 | 9.401 | 9.513 | 20,021 | +0.10(+1.02%) |
Oct 29, 2019 | 9.409 | 9.441 | 9.385 | 9.417 | 20,063 | +0.03(+0.34%) |
Oct 28, 2019 | 9.513 | 9.513 | 9.329 | 9.385 | 20,595 | -0.12(-1.27%) |
Oct 25, 2019 | 9.562 | 9.562 | 9.433 | 9.505 | 28,002 | -0.03(-0.34%) |
Oct 24, 2019 | 9.537 | 9.550 | 9.505 | 9.537 | 18,568 | +0.02(+0.25%) |
Oct 23, 2019 | 9.537 | 9.554 | 9.513 | 9.513 | 14,906 | +0.00(+0.00%) |
Oct 22, 2019 | 9.529 | 9.537 | 9.505 | 9.513 | 13,949 | -0.02(-0.16%) |
Oct 21, 2019 | 9.562 | 9.562 | 9.497 | 9.529 | 29,838 | -0.02(-0.26%) |
Oct 18, 2019 | 9.578 | 9.578 | 9.550 | 9.554 | 21,530 | -0.04(-0.42%) |
Oct 17, 2019 | 9.554 | 9.594 | 9.529 | 9.594 | 11,351 | +0.02(+0.17%) |
Oct 16, 2019 | 9.578 | 9.586 | 9.521 | 9.578 | 5,294 | -0.01(-0.08%) |
Oct 15, 2019 | 9.578 | 9.595 | 9.562 | 9.586 | 17,529 | -0.03(-0.33%) |
Oct 14, 2019 | 9.634 | 9.634 | 9.618 | 9.618 | 2,943 | +0.00(+0.02%) |
Oct 11, 2019 | 9.602 | 9.618 | 9.537 | 9.616 | 17,797 | +0.01(+0.15%) |
Oct 10, 2019 | 9.690 | 9.706 | 9.602 | 9.602 | 19,496 | -0.09(-0.91%) |
Oct 09, 2019 | 9.970 | 9.970 | 9.690 | 9.690 | 18,581 | -0.07(-0.74%) |
Oct 08, 2019 | 9.874 | 9.874 | 9.570 | 9.762 | 43,964 | -0.07(-0.73%) |
Oct 07, 2019 | 9.714 | 9.834 | 9.714 | 9.834 | 17,791 | +0.14(+1.40%) |
Oct 04, 2019 | 9.682 | 9.730 | 9.634 | 9.698 | 23,100 | +0.02(+0.25%) |
Oct 03, 2019 | 9.674 | 9.682 | 9.642 | 9.674 | 18,659 | +0.06(+0.58%) |
Oct 02, 2019 | 9.626 | 9.642 | 9.610 | 9.618 | 10,395 | +0.00(+0.00%) |
Oct 01, 2019 | 9.538 | 9.634 | 9.538 | 9.618 | 9,702 | +0.06(+0.67%) |
Sep 30, 2019 | 9.554 | 9.658 | 9.538 | 9.554 | 16,155 | +0.02(+0.17%) |
Sep 27, 2019 | 9.570 | 9.626 | 9.538 | 9.538 | 12,112 | -0.04(-0.42%) |
Sep 26, 2019 | 9.586 | 9.594 | 9.538 | 9.578 | 16,093 | +0.05(+0.50%) |
Sep 25, 2019 | 9.506 | 9.566 | 9.506 | 9.530 | 9,165 | +0.01(+0.08%) |
Sep 24, 2019 | 9.522 | 9.522 | 9.482 | 9.522 | 27,568 | +0.08(+0.85%) |
Sep 23, 2019 | 9.410 | 9.450 | 9.394 | 9.442 | 11,493 | +0.03(+0.34%) |
Sep 20, 2019 | 9.370 | 9.410 | 9.354 | 9.410 | 15,483 | +0.02(+0.17%) |
Sep 19, 2019 | 9.386 | 9.394 | 9.290 | 9.394 | 15,388 | +0.08(+0.86%) |
Sep 18, 2019 | 9.306 | 9.378 | 9.306 | 9.314 | 33,707 | -0.01(-0.13%) |
Sep 17, 2019 | 9.338 | 9.370 | 9.326 | 9.326 | 7,189 | -0.00(-0.04%) |
Sep 16, 2019 | 9.354 | 9.386 | 9.174 | 9.330 | 37,259 | -0.02(-0.17%) |
Sep 13, 2019 | 9.434 | 9.434 | 9.322 | 9.346 | 31,592 | -0.12(-1.27%) |
Sep 12, 2019 | 9.418 | 9.482 | 9.418 | 9.466 | 51,184 | +0.06(+0.68%) |
Sep 11, 2019 | 9.514 | 9.514 | 9.370 | 9.402 | 13,674 | -0.05(-0.51%) |
Sep 10, 2019 | 9.482 | 9.548 | 9.442 | 9.450 | 13,495 | -0.05(-0.50%) |
Sep 09, 2019 | 9.641 | 9.641 | 9.458 | 9.498 | 26,741 | -0.16(-1.65%) |
Sep 06, 2019 | 9.577 | 9.657 | 9.569 | 9.657 | 12,028 | +0.10(+1.00%) |
Sep 05, 2019 | 9.545 | 9.561 | 9.498 | 9.561 | 20,316 | +0.02(+0.17%) |
Sep 04, 2019 | 9.617 | 9.617 | 9.521 | 9.545 | 26,526 | -0.04(-0.42%) |
Sep 03, 2019 | 9.657 | 9.657 | 9.545 | 9.585 | 29,279 | +0.00(+0.00%) |
Aug 30, 2019 | 9.561 | 9.585 | 9.498 | 9.585 | 9,021 | +0.08(+0.84%) |
Aug 29, 2019 | 9.609 | 9.609 | 9.506 | 9.506 | 13,766 | -0.07(-0.75%) |
Aug 28, 2019 | 9.514 | 9.617 | 9.498 | 9.577 | 16,775 | +0.08(+0.84%) |
Aug 27, 2019 | 9.450 | 9.498 | 9.442 | 9.498 | 14,811 | +0.07(+0.76%) |
Aug 26, 2019 | 9.418 | 9.450 | 9.378 | 9.426 | 24,195 | +0.00(+0.04%) |
Aug 23, 2019 | 9.410 | 9.442 | 9.378 | 9.422 | 23,555 | +0.01(+0.13%) |
Aug 22, 2019 | 9.450 | 9.450 | 9.378 | 9.410 | 10,995 | -0.05(-0.51%) |
Aug 21, 2019 | 9.394 | 9.458 | 9.394 | 9.458 | 18,507 | +0.06(+0.68%) |
Aug 20, 2019 | 9.545 | 9.561 | 9.386 | 9.394 | 63,840 | -0.07(-0.76%) |
Aug 19, 2019 | 9.529 | 9.569 | 9.458 | 9.466 | 10,022 | -0.07(-0.75%) |
Aug 16, 2019 | 9.569 | 9.577 | 9.514 | 9.537 | 6,139 | -0.02(-0.25%) |
Aug 15, 2019 | 9.521 | 9.577 | 9.434 | 9.561 | 26,269 | +0.10(+1.10%) |
Aug 14, 2019 | 9.537 | 9.545 | 9.450 | 9.458 | 27,665 | -0.05(-0.50%) |
Aug 13, 2019 | 9.370 | 9.506 | 9.370 | 9.506 | 46,856 | +0.06(+0.68%) |
Aug 12, 2019 | 9.402 | 9.442 | 9.362 | 9.442 | 23,118 | +0.06(+0.60%) |
Aug 09, 2019 | 9.338 | 9.418 | 9.338 | 9.386 | 62,271 | +0.00(+0.00%) |
Aug 08, 2019 | 9.314 | 9.386 | 9.314 | 9.386 | 31,311 | +0.07(+0.77%) |
Aug 07, 2019 | 9.330 | 9.362 | 9.290 | 9.314 | 35,282 | +0.01(+0.09%) |
Aug 06, 2019 | 9.243 | 9.306 | 9.243 | 9.306 | 38,112 | +0.08(+0.86%) |
Aug 05, 2019 | 9.251 | 9.274 | 9.203 | 9.227 | 60,489 | -0.02(-0.26%) |
Aug 02, 2019 | 9.187 | 9.251 | 9.187 | 9.251 | 39,853 | +0.08(+0.87%) |
Aug 01, 2019 | 9.179 | 9.251 | 9.154 | 9.171 | 106,763 | -0.05(-0.52%) |
Jul 31, 2019 | 9.163 | 9.219 | 9.155 | 9.219 | 27,344 | -0.01(-0.09%) |
Jul 30, 2019 | 9.187 | 9.227 | 9.155 | 9.227 | 27,841 | +0.06(+0.69%) |
Jul 29, 2019 | 9.195 | 9.211 | 9.155 | 9.163 | 9,974 | -0.06(-0.60%) |
Jul 26, 2019 | 9.227 | 9.227 | 9.155 | 9.219 | 12,446 | +0.02(+0.26%) |
Jul 25, 2019 | 9.187 | 9.195 | 9.147 | 9.195 | 12,298 | +0.03(+0.35%) |
Jul 24, 2019 | 9.195 | 9.195 | 9.163 | 9.163 | 12,604 | +0.02(+0.17%) |
Jul 23, 2019 | 9.163 | 9.179 | 9.131 | 9.147 | 14,244 | -0.02(-0.17%) |
Jul 22, 2019 | 9.219 | 9.219 | 9.139 | 9.163 | 26,844 | -0.04(-0.43%) |
Jul 19, 2019 | 9.203 | 9.203 | 9.169 | 9.203 | 9,554 | +0.04(+0.43%) |
Jul 18, 2019 | 9.147 | 9.219 | 9.147 | 9.163 | 64,582 | -0.02(-0.26%) |
Jul 17, 2019 | 9.211 | 9.227 | 9.187 | 9.187 | 18,748 | -0.02(-0.26%) |
Jul 16, 2019 | 9.163 | 9.211 | 9.150 | 9.211 | 15,939 | +0.00(+0.00%) |
Jul 15, 2019 | 9.211 | 9.211 | 9.164 | 9.211 | 13,453 | +0.01(+0.09%) |
Jul 12, 2019 | 9.195 | 9.203 | 9.187 | 9.203 | 18,984 | +0.04(+0.43%) |
Jul 11, 2019 | 9.171 | 9.187 | 9.144 | 9.163 | 12,749 | -0.02(-0.17%) |
Jul 10, 2019 | 9.123 | 9.179 | 9.116 | 9.179 | 22,950 | +0.09(+0.96%) |
Jul 09, 2019 | 9.108 | 9.131 | 9.092 | 9.092 | 19,049 | -0.05(-0.52%) |
Jul 08, 2019 | 9.131 | 9.139 | 9.076 | 9.139 | 33,685 | +0.03(+0.35%) |
Jul 05, 2019 | 9.187 | 9.187 | 9.108 | 9.108 | 25,484 | -0.05(-0.52%) |
Jul 03, 2019 | 9.155 | 9.163 | 9.155 | 9.155 | 7,443 | -0.04(-0.43%) |
Jul 02, 2019 | 9.195 | 9.226 | 9.116 | 9.195 | 48,087 | +0.01(+0.09%) |
Jul 01, 2019 | 9.211 | 9.242 | 9.183 | 9.187 | 24,020 | -0.02(-0.17%) |
Jun 28, 2019 | 9.147 | 9.266 | 9.139 | 9.203 | 57,402 | +0.02(+0.17%) |
Jun 27, 2019 | 9.211 | 9.212 | 9.147 | 9.187 | 18,692 | +0.00(+0.00%) |
Jun 26, 2019 | 9.195 | 9.240 | 9.187 | 9.187 | 24,926 | -0.02(-0.17%) |
Jun 25, 2019 | 9.242 | 9.322 | 9.187 | 9.203 | 66,229 | -0.08(-0.85%) |
Jun 24, 2019 | 9.274 | 9.314 | 9.240 | 9.282 | 17,812 | +0.01(+0.09%) |
Jun 21, 2019 | 9.234 | 9.274 | 9.234 | 9.274 | 4,037 | +0.04(+0.43%) |
Jun 20, 2019 | 9.242 | 9.270 | 9.211 | 9.234 | 16,155 | -0.04(-0.43%) |
Jun 19, 2019 | 9.282 | 9.282 | 9.226 | 9.274 | 12,260 | -0.01(-0.09%) |
Jun 18, 2019 | 9.282 | 9.306 | 9.282 | 9.282 | 7,549 | +0.02(+0.26%) |
Jun 17, 2019 | 9.242 | 9.322 | 9.242 | 9.258 | 35,348 | -0.01(-0.09%) |
Jun 14, 2019 | 9.274 | 9.274 | 9.258 | 9.266 | 12,363 | +0.05(+0.52%) |
Jun 13, 2019 | 9.226 | 9.266 | 9.217 | 9.219 | 4,013 | +0.01(+0.09%) |
Jun 12, 2019 | 9.226 | 9.266 | 9.202 | 9.211 | 27,887 | -0.02(-0.26%) |
Jun 11, 2019 | 9.234 | 9.270 | 9.230 | 9.234 | 8,217 | -0.04(-0.43%) |
Jun 10, 2019 | 9.321 | 9.321 | 9.219 | 9.274 | 20,713 | +0.02(+0.26%) |
Jun 07, 2019 | 9.298 | 9.313 | 9.211 | 9.250 | 29,242 | -0.04(-0.43%) |
Jun 06, 2019 | 9.290 | 9.290 | 9.242 | 9.290 | 14,045 | +0.06(+0.60%) |
Jun 05, 2019 | 9.234 | 9.271 | 9.195 | 9.234 | 12,899 | -0.01(-0.09%) |
Jun 04, 2019 | 9.179 | 9.242 | 9.179 | 9.242 | 11,957 | +0.07(+0.78%) |