Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.610 | 7.630 | 7.380 | 7.380 | 899,000 | -0.25(-3.28%) |
May 28, 2020 | 8.260 | 8.310 | 7.610 | 7.630 | 501,771 | -0.47(-5.80%) |
May 27, 2020 | 7.900 | 8.110 | 7.800 | 8.100 | 475,284 | +0.38(+4.92%) |
May 26, 2020 | 7.990 | 8.030 | 7.710 | 7.720 | 447,880 | +0.00(+0.00%) |
May 22, 2020 | 7.690 | 7.730 | 7.455 | 7.720 | 323,200 | +0.12(+1.58%) |
May 21, 2020 | 7.700 | 7.750 | 7.590 | 7.600 | 321,669 | -0.10(-1.30%) |
May 20, 2020 | 7.460 | 7.710 | 7.430 | 7.700 | 403,439 | +0.34(+4.62%) |
May 19, 2020 | 7.380 | 7.500 | 7.270 | 7.360 | 336,602 | -0.07(-0.94%) |
May 18, 2020 | 7.320 | 7.570 | 7.320 | 7.430 | 692,033 | +0.44(+6.29%) |
May 15, 2020 | 6.940 | 7.150 | 6.860 | 6.990 | 2,566,200 | +0.06(+0.87%) |
May 14, 2020 | 6.880 | 6.980 | 6.622 | 6.930 | 629,973 | -0.09(-1.28%) |
May 13, 2020 | 7.250 | 7.309 | 6.930 | 7.020 | 488,339 | -0.32(-4.36%) |
May 12, 2020 | 7.580 | 7.675 | 7.320 | 7.340 | 396,572 | -0.29(-3.80%) |
May 11, 2020 | 7.700 | 7.870 | 7.520 | 7.630 | 528,306 | -0.28(-3.54%) |
May 08, 2020 | 7.540 | 7.940 | 7.420 | 7.910 | 660,700 | +0.55(+7.47%) |
May 07, 2020 | 7.140 | 7.420 | 7.090 | 7.360 | 545,735 | +0.38(+5.44%) |
May 06, 2020 | 7.120 | 7.220 | 6.940 | 6.980 | 295,844 | -0.19(-2.65%) |
May 05, 2020 | 7.060 | 7.370 | 7.060 | 7.170 | 527,061 | +0.14(+1.99%) |
May 04, 2020 | 6.970 | 7.180 | 6.880 | 7.030 | 548,368 | -0.07(-0.99%) |
May 01, 2020 | 7.200 | 7.270 | 6.895 | 7.100 | 451,300 | -0.34(-4.57%) |
Apr 30, 2020 | 7.860 | 7.860 | 7.420 | 7.440 | 441,777 | -0.65(-8.03%) |
Apr 29, 2020 | 8.000 | 8.250 | 7.950 | 8.090 | 467,884 | +0.32(+4.12%) |
Apr 28, 2020 | 7.920 | 8.130 | 7.750 | 7.770 | 409,139 | +0.09(+1.17%) |
Apr 27, 2020 | 7.760 | 7.995 | 7.680 | 7.680 | 405,601 | -0.07(-0.90%) |
Apr 24, 2020 | 7.610 | 7.750 | 7.435 | 7.750 | 486,100 | +0.15(+1.97%) |
Apr 23, 2020 | 7.500 | 7.800 | 7.450 | 7.600 | 425,219 | +0.24(+3.26%) |
Apr 22, 2020 | 7.530 | 7.560 | 7.300 | 7.360 | 318,091 | -0.03(-0.41%) |
Apr 21, 2020 | 7.600 | 7.790 | 7.390 | 7.390 | 388,674 | -0.47(-5.98%) |
Apr 20, 2020 | 7.740 | 7.930 | 7.570 | 7.860 | 522,698 | +0.08(+1.03%) |
Apr 17, 2020 | 7.620 | 7.830 | 7.575 | 7.780 | 546,600 | +0.38(+5.14%) |
Apr 16, 2020 | 7.210 | 7.415 | 7.120 | 7.400 | 482,414 | +0.15(+2.07%) |
Apr 15, 2020 | 7.320 | 7.400 | 7.210 | 7.250 | 420,240 | -0.35(-4.61%) |
Apr 14, 2020 | 7.730 | 7.890 | 7.480 | 7.600 | 418,833 | +0.13(+1.74%) |
Apr 13, 2020 | 7.770 | 7.770 | 7.345 | 7.470 | 427,493 | -0.39(-4.96%) |
Apr 09, 2020 | 7.790 | 7.905 | 7.580 | 7.860 | 704,400 | +0.27(+3.56%) |
Apr 08, 2020 | 7.400 | 7.695 | 7.270 | 7.590 | 638,126 | +0.31(+4.26%) |
Apr 07, 2020 | 7.660 | 7.840 | 7.260 | 7.280 | 1,043,540 | -0.09(-1.22%) |
Apr 06, 2020 | 7.540 | 7.760 | 7.330 | 7.370 | 582,865 | +0.18(+2.50%) |
Apr 03, 2020 | 7.230 | 7.360 | 7.010 | 7.190 | 553,900 | -0.19(-2.57%) |
Apr 02, 2020 | 6.960 | 7.440 | 6.960 | 7.380 | 357,055 | +0.37(+5.28%) |
Apr 01, 2020 | 7.040 | 7.320 | 6.890 | 7.010 | 440,515 | -0.40(-5.40%) |
Mar 31, 2020 | 7.650 | 7.700 | 7.140 | 7.410 | 725,121 | -0.34(-4.39%) |
Mar 30, 2020 | 7.600 | 7.880 | 7.380 | 7.750 | 554,329 | +0.17(+2.24%) |
Mar 27, 2020 | 7.490 | 7.930 | 7.340 | 7.580 | 561,200 | -0.26(-3.32%) |
Mar 26, 2020 | 6.970 | 7.900 | 6.710 | 7.840 | 925,486 | +0.91(+13.13%) |
Mar 25, 2020 | 6.530 | 7.040 | 6.220 | 6.930 | 661,052 | +0.33(+5.00%) |
Mar 24, 2020 | 6.370 | 6.650 | 6.250 | 6.600 | 762,415 | +0.54(+8.91%) |
Mar 23, 2020 | 6.000 | 6.430 | 5.890 | 6.060 | 734,543 | +0.02(+0.33%) |
Mar 20, 2020 | 6.120 | 6.610 | 5.940 | 6.040 | 1,016,400 | -0.07(-1.15%) |
Mar 19, 2020 | 5.680 | 6.280 | 5.640 | 6.110 | 717,477 | -0.03(-0.49%) |
Mar 18, 2020 | 6.530 | 6.640 | 5.910 | 6.140 | 859,128 | -0.94(-13.28%) |
Mar 17, 2020 | 6.700 | 7.090 | 6.260 | 7.080 | 730,975 | +0.43(+6.47%) |
Mar 16, 2020 | 6.660 | 7.080 | 6.560 | 6.650 | 689,576 | -0.82(-10.98%) |
Mar 13, 2020 | 7.250 | 7.480 | 6.890 | 7.470 | 916,100 | +0.61(+8.89%) |
Mar 12, 2020 | 7.410 | 7.710 | 6.810 | 6.860 | 854,804 | -0.90(-11.60%) |
Mar 11, 2020 | 7.950 | 8.060 | 7.620 | 7.760 | 640,973 | -0.42(-5.13%) |
Mar 10, 2020 | 8.270 | 8.410 | 7.880 | 8.180 | 765,372 | +0.19(+2.38%) |
Mar 09, 2020 | 8.100 | 8.240 | 7.840 | 7.990 | 777,958 | -0.65(-7.52%) |
Mar 06, 2020 | 8.445 | 8.715 | 8.360 | 8.640 | 581,200 | -0.04(-0.46%) |
Mar 05, 2020 | 9.110 | 9.120 | 8.580 | 8.680 | 622,783 | -0.52(-5.65%) |
Mar 04, 2020 | 9.090 | 9.270 | 8.870 | 9.200 | 702,229 | +0.40(+4.55%) |
Mar 03, 2020 | 9.290 | 9.650 | 8.770 | 8.800 | 929,993 | -0.50(-5.38%) |
Mar 02, 2020 | 8.910 | 9.310 | 8.910 | 9.300 | 694,090 | +0.38(+4.26%) |
Feb 28, 2020 | 8.850 | 9.300 | 8.530 | 8.920 | 974,600 | -0.58(-6.11%) |
Feb 27, 2020 | 9.880 | 10.02 | 9.490 | 9.500 | 409,539 | -0.58(-5.75%) |
Feb 26, 2020 | 10.37 | 10.37 | 10.06 | 10.08 | 259,194 | -0.20(-1.95%) |
Feb 25, 2020 | 10.81 | 10.84 | 10.28 | 10.28 | 227,004 | -0.51(-4.73%) |
Feb 24, 2020 | 10.70 | 10.83 | 10.62 | 10.79 | 197,618 | -0.26(-2.35%) |
Feb 21, 2020 | 11.17 | 11.17 | 10.96 | 11.05 | 203,300 | -0.13(-1.16%) |
Feb 20, 2020 | 11.02 | 11.19 | 10.97 | 11.18 | 236,803 | +0.07(+0.63%) |
Feb 19, 2020 | 10.98 | 11.11 | 10.86 | 11.11 | 308,209 | +0.15(+1.37%) |
Feb 18, 2020 | 10.93 | 11.02 | 10.89 | 10.96 | 462,013 | -0.03(-0.27%) |
Feb 14, 2020 | 11.04 | 11.06 | 10.95 | 10.99 | 338,600 | -0.09(-0.81%) |
Feb 13, 2020 | 11.10 | 11.17 | 10.95 | 11.08 | 307,358 | -0.08(-0.72%) |
Feb 12, 2020 | 11.49 | 11.52 | 11.16 | 11.16 | 323,112 | -0.25(-2.19%) |
Feb 11, 2020 | 11.35 | 11.52 | 11.35 | 11.41 | 368,516 | +0.05(+0.44%) |
Feb 10, 2020 | 11.20 | 11.36 | 11.18 | 11.36 | 376,456 | +0.11(+0.98%) |
Feb 07, 2020 | 11.29 | 11.37 | 11.20 | 11.25 | 225,200 | -0.11(-0.97%) |
Feb 06, 2020 | 11.30 | 11.41 | 11.26 | 11.36 | 281,929 | +0.09(+0.80%) |
Feb 05, 2020 | 11.27 | 11.32 | 11.20 | 11.27 | 350,829 | +0.13(+1.17%) |
Feb 04, 2020 | 11.14 | 11.18 | 11.05 | 11.14 | 317,732 | +0.17(+1.55%) |
Feb 03, 2020 | 10.94 | 11.01 | 10.88 | 10.97 | 694,205 | +0.08(+0.73%) |
Jan 31, 2020 | 11.00 | 11.04 | 10.89 | 10.89 | 611,200 | -0.17(-1.54%) |
Jan 30, 2020 | 10.95 | 11.10 | 10.89 | 11.06 | 530,829 | +0.12(+1.10%) |
Jan 29, 2020 | 10.84 | 11.00 | 10.84 | 10.94 | 586,310 | +0.07(+0.64%) |
Jan 28, 2020 | 10.61 | 10.88 | 10.61 | 10.87 | 540,423 | +0.27(+2.55%) |
Jan 27, 2020 | 10.56 | 10.64 | 10.53 | 10.60 | 351,141 | -0.15(-1.40%) |
Jan 24, 2020 | 10.73 | 10.76 | 10.64 | 10.75 | 684,600 | -0.01(-0.09%) |
Jan 23, 2020 | 10.63 | 10.77 | 10.43 | 10.76 | 722,951 | +0.06(+0.56%) |
Jan 22, 2020 | 10.63 | 10.76 | 10.59 | 10.70 | 381,793 | +0.09(+0.85%) |
Jan 21, 2020 | 10.71 | 10.78 | 10.60 | 10.61 | 397,211 | -0.14(-1.30%) |
Jan 17, 2020 | 10.76 | 10.78 | 10.68 | 10.75 | 260,400 | +0.06(+0.56%) |
Jan 16, 2020 | 10.67 | 10.71 | 10.60 | 10.69 | 340,501 | +0.10(+0.94%) |
Jan 15, 2020 | 10.53 | 10.61 | 10.52 | 10.59 | 295,859 | +0.08(+0.76%) |
Jan 14, 2020 | 10.58 | 10.63 | 10.45 | 10.51 | 451,124 | -0.04(-0.38%) |
Jan 13, 2020 | 10.55 | 10.60 | 10.49 | 10.55 | 470,710 | -0.01(-0.09%) |
Jan 10, 2020 | 10.57 | 10.62 | 10.47 | 10.56 | 354,700 | +0.03(+0.28%) |
Jan 09, 2020 | 10.54 | 10.57 | 10.47 | 10.53 | 700,742 | +0.01(+0.10%) |
Jan 08, 2020 | 10.50 | 10.56 | 10.46 | 10.52 | 511,841 | +0.01(+0.10%) |
Jan 07, 2020 | 10.50 | 10.53 | 10.43 | 10.51 | 257,261 | +0.00(+0.00%) |
Jan 06, 2020 | 10.40 | 10.53 | 10.32 | 10.51 | 794,797 | -0.06(-0.57%) |
Jan 03, 2020 | 10.45 | 10.61 | 10.44 | 10.57 | 409,500 | +0.00(+0.00%) |
Jan 02, 2020 | 10.64 | 10.64 | 10.48 | 10.57 | 300,402 | +0.05(+0.48%) |
Dec 31, 2019 | 10.47 | 10.59 | 10.47 | 10.52 | 319,600 | +0.01(+0.10%) |
Dec 30, 2019 | 10.50 | 10.60 | 10.45 | 10.51 | 231,702 | +0.04(+0.38%) |
Dec 27, 2019 | 10.50 | 10.51 | 10.40 | 10.47 | 394,200 | -0.02(-0.19%) |
Dec 26, 2019 | 10.52 | 10.53 | 10.44 | 10.49 | 248,909 | -0.01(-0.10%) |
Dec 24, 2019 | 10.52 | 10.56 | 10.48 | 10.50 | 129,700 | -0.01(-0.10%) |
Dec 23, 2019 | 10.47 | 10.52 | 10.41 | 10.51 | 538,899 | +0.02(+0.19%) |
Dec 20, 2019 | 10.37 | 10.51 | 10.23 | 10.49 | 1,400,800 | +0.12(+1.16%) |
Dec 19, 2019 | 10.19 | 10.37 | 10.14 | 10.37 | 495,707 | +0.19(+1.87%) |
Dec 18, 2019 | 10.05 | 10.19 | 10.03 | 10.18 | 435,334 | +0.12(+1.19%) |
Dec 17, 2019 | 9.900 | 10.06 | 9.900 | 10.06 | 525,642 | +0.12(+1.21%) |
Dec 16, 2019 | 9.880 | 10.04 | 9.860 | 9.940 | 511,695 | +0.17(+1.74%) |
Dec 13, 2019 | 9.770 | 9.860 | 9.675 | 9.770 | 486,200 | +0.00(+0.00%) |
Dec 12, 2019 | 9.670 | 9.860 | 9.660 | 9.770 | 254,327 | +0.10(+1.03%) |
Dec 11, 2019 | 9.570 | 9.730 | 9.570 | 9.670 | 225,066 | +0.07(+0.73%) |
Dec 10, 2019 | 9.510 | 9.620 | 9.510 | 9.600 | 654,314 | +0.05(+0.52%) |
Dec 09, 2019 | 9.550 | 9.600 | 9.475 | 9.550 | 550,060 | -0.01(-0.10%) |
Dec 06, 2019 | 9.640 | 9.710 | 9.535 | 9.560 | 809,100 | +0.08(+0.84%) |
Dec 05, 2019 | 9.480 | 9.540 | 9.410 | 9.480 | 482,488 | -0.01(-0.11%) |
Dec 04, 2019 | 9.560 | 9.633 | 9.440 | 9.490 | 435,958 | -0.03(-0.32%) |
Dec 03, 2019 | 9.390 | 9.530 | 9.320 | 9.520 | 886,524 | +0.04(+0.42%) |
Dec 02, 2019 | 9.670 | 9.690 | 9.350 | 9.480 | 477,014 | -0.07(-0.73%) |
Nov 29, 2019 | 9.480 | 9.590 | 9.380 | 9.550 | 273,000 | +0.03(+0.32%) |
Nov 27, 2019 | 9.610 | 9.650 | 9.480 | 9.520 | 360,300 | -0.06(-0.63%) |
Nov 26, 2019 | 9.510 | 9.700 | 9.510 | 9.580 | 605,548 | +0.01(+0.10%) |
Nov 25, 2019 | 9.400 | 9.610 | 9.390 | 9.570 | 500,096 | +0.21(+2.24%) |
Nov 22, 2019 | 9.420 | 9.450 | 9.270 | 9.360 | 227,700 | +0.01(+0.11%) |
Nov 21, 2019 | 9.450 | 9.450 | 9.350 | 9.350 | 422,166 | -0.09(-0.95%) |
Nov 20, 2019 | 9.540 | 9.580 | 9.390 | 9.440 | 478,334 | -0.12(-1.26%) |
Nov 19, 2019 | 9.450 | 9.620 | 9.390 | 9.560 | 564,444 | +0.15(+1.59%) |
Nov 18, 2019 | 9.390 | 9.495 | 9.360 | 9.410 | 311,108 | -0.07(-0.74%) |
Nov 15, 2019 | 9.570 | 9.570 | 9.460 | 9.480 | 300,500 | -0.03(-0.32%) |
Nov 14, 2019 | 9.600 | 9.610 | 9.470 | 9.510 | 380,013 | -0.07(-0.73%) |
Nov 13, 2019 | 9.570 | 9.675 | 9.504 | 9.580 | 492,196 | -0.12(-1.24%) |
Nov 12, 2019 | 9.460 | 9.720 | 9.435 | 9.700 | 399,499 | +0.16(+1.68%) |
Nov 11, 2019 | 9.620 | 9.620 | 9.455 | 9.540 | 295,150 | -0.17(-1.75%) |
Nov 08, 2019 | 9.760 | 9.760 | 9.650 | 9.710 | 369,100 | +0.00(+0.00%) |
Nov 07, 2019 | 9.630 | 9.770 | 9.580 | 9.710 | 1,038,287 | +0.16(+1.68%) |
Nov 06, 2019 | 9.370 | 9.770 | 9.250 | 9.550 | 1,061,619 | -0.34(-3.44%) |
Nov 05, 2019 | 9.960 | 9.990 | 9.840 | 9.890 | 458,112 | +0.02(+0.20%) |
Nov 04, 2019 | 9.850 | 9.900 | 9.790 | 9.870 | 364,371 | +0.13(+1.33%) |
Nov 01, 2019 | 9.590 | 9.800 | 9.590 | 9.740 | 314,000 | +0.25(+2.63%) |
Oct 31, 2019 | 9.570 | 9.570 | 9.390 | 9.490 | 856,046 | -0.05(-0.52%) |
Oct 30, 2019 | 9.670 | 9.670 | 9.440 | 9.540 | 370,075 | -0.19(-1.95%) |
Oct 29, 2019 | 9.580 | 9.940 | 9.580 | 9.730 | 881,798 | +0.12(+1.25%) |
Oct 28, 2019 | 9.450 | 9.800 | 9.350 | 9.610 | 1,038,271 | +0.19(+2.02%) |
Oct 25, 2019 | 9.530 | 9.620 | 9.360 | 9.420 | 167,800 | -0.17(-1.77%) |
Oct 24, 2019 | 9.610 | 9.680 | 9.550 | 9.590 | 311,990 | -0.05(-0.52%) |
Oct 23, 2019 | 9.810 | 9.870 | 9.620 | 9.640 | 289,886 | -0.18(-1.83%) |
Oct 22, 2019 | 9.930 | 10.05 | 9.800 | 9.820 | 326,263 | -0.16(-1.60%) |
Oct 21, 2019 | 10.00 | 10.20 | 9.910 | 9.980 | 387,900 | +0.11(+1.11%) |
Oct 18, 2019 | 9.610 | 10.02 | 9.600 | 9.870 | 899,100 | +0.22(+2.28%) |
Oct 17, 2019 | 9.620 | 9.680 | 9.580 | 9.650 | 287,722 | +0.09(+0.94%) |
Oct 16, 2019 | 9.580 | 9.630 | 9.510 | 9.560 | 177,638 | -0.08(-0.83%) |
Oct 15, 2019 | 9.620 | 9.700 | 9.580 | 9.640 | 228,474 | +0.07(+0.73%) |
Oct 14, 2019 | 9.600 | 9.610 | 9.480 | 9.570 | 151,588 | -0.05(-0.52%) |
Oct 11, 2019 | 9.540 | 9.720 | 9.510 | 9.620 | 437,900 | +0.24(+2.56%) |
Oct 10, 2019 | 9.420 | 9.490 | 9.330 | 9.380 | 310,647 | +0.02(+0.21%) |
Oct 09, 2019 | 9.320 | 9.400 | 9.250 | 9.360 | 322,591 | +0.11(+1.19%) |
Oct 08, 2019 | 9.320 | 9.320 | 9.160 | 9.250 | 471,308 | -0.18(-1.91%) |
Oct 07, 2019 | 9.430 | 9.500 | 9.370 | 9.430 | 396,779 | -0.02(-0.21%) |
Oct 04, 2019 | 9.430 | 9.490 | 9.335 | 9.450 | 413,400 | +0.09(+0.96%) |
Oct 03, 2019 | 9.430 | 9.450 | 9.260 | 9.360 | 411,285 | -0.11(-1.16%) |
Oct 02, 2019 | 9.600 | 9.650 | 9.390 | 9.470 | 353,284 | -0.18(-1.87%) |
Oct 01, 2019 | 9.990 | 10.06 | 9.600 | 9.650 | 397,127 | -0.34(-3.40%) |
Sep 30, 2019 | 10.07 | 10.09 | 9.930 | 9.990 | 384,746 | -0.01(-0.10%) |
Sep 27, 2019 | 10.05 | 10.12 | 9.970 | 10.00 | 464,800 | -0.02(-0.20%) |
Sep 26, 2019 | 10.10 | 10.12 | 9.925 | 10.02 | 272,275 | -0.08(-0.79%) |
Sep 25, 2019 | 10.00 | 10.17 | 9.970 | 10.10 | 819,817 | +0.15(+1.51%) |
Sep 24, 2019 | 10.01 | 10.09 | 9.920 | 9.950 | 513,269 | -0.07(-0.70%) |
Sep 23, 2019 | 10.07 | 10.14 | 9.995 | 10.02 | 325,140 | -0.12(-1.18%) |
Sep 20, 2019 | 10.14 | 10.28 | 10.13 | 10.14 | 1,172,700 | -0.01(-0.10%) |
Sep 19, 2019 | 10.15 | 10.34 | 10.14 | 10.15 | 342,050 | +0.04(+0.40%) |
Sep 18, 2019 | 10.14 | 10.19 | 9.980 | 10.11 | 517,692 | -0.01(-0.10%) |
Sep 17, 2019 | 10.09 | 10.17 | 10.07 | 10.12 | 300,135 | -0.05(-0.49%) |
Sep 16, 2019 | 10.15 | 10.28 | 10.08 | 10.17 | 362,515 | -0.06(-0.59%) |
Sep 13, 2019 | 10.40 | 10.51 | 10.22 | 10.23 | 333,400 | -0.09(-0.87%) |
Sep 12, 2019 | 10.16 | 10.38 | 10.07 | 10.32 | 471,024 | +0.18(+1.78%) |
Sep 11, 2019 | 10.15 | 10.38 | 10.10 | 10.14 | 695,807 | +0.03(+0.30%) |
Sep 10, 2019 | 10.07 | 10.22 | 10.07 | 10.11 | 536,908 | -0.10(-0.98%) |
Sep 09, 2019 | 9.900 | 10.52 | 9.900 | 10.21 | 725,789 | +0.36(+3.65%) |
Sep 06, 2019 | 9.800 | 9.900 | 9.700 | 9.850 | 792,400 | +0.06(+0.61%) |
Sep 05, 2019 | 9.530 | 9.940 | 9.480 | 9.790 | 592,503 | +0.38(+4.04%) |
Sep 04, 2019 | 9.400 | 9.440 | 9.260 | 9.410 | 479,238 | +0.08(+0.86%) |
Sep 03, 2019 | 9.370 | 9.610 | 9.245 | 9.330 | 624,003 | -0.09(-0.96%) |
Aug 30, 2019 | 9.640 | 9.670 | 9.320 | 9.420 | 591,700 | -0.27(-2.79%) |
Aug 29, 2019 | 9.710 | 9.780 | 9.680 | 9.690 | 237,933 | +0.10(+1.04%) |
Aug 28, 2019 | 9.450 | 9.695 | 9.430 | 9.590 | 323,098 | +0.08(+0.84%) |
Aug 27, 2019 | 9.590 | 9.620 | 9.370 | 9.510 | 380,911 | -0.04(-0.42%) |
Aug 26, 2019 | 9.560 | 9.600 | 9.450 | 9.550 | 271,481 | +0.08(+0.84%) |
Aug 23, 2019 | 9.740 | 9.790 | 9.440 | 9.470 | 292,900 | -0.30(-3.07%) |
Aug 22, 2019 | 9.850 | 9.880 | 9.690 | 9.770 | 368,630 | -0.03(-0.31%) |
Aug 21, 2019 | 9.860 | 9.860 | 9.680 | 9.800 | 222,512 | +0.07(+0.72%) |
Aug 20, 2019 | 9.770 | 9.790 | 9.630 | 9.730 | 237,394 | -0.08(-0.82%) |
Aug 19, 2019 | 10.00 | 10.00 | 9.810 | 9.810 | 279,487 | -0.04(-0.41%) |
Aug 16, 2019 | 9.730 | 9.890 | 9.680 | 9.850 | 392,300 | +0.26(+2.71%) |
Aug 15, 2019 | 9.660 | 9.750 | 9.565 | 9.590 | 388,018 | -0.01(-0.10%) |
Aug 14, 2019 | 9.780 | 9.850 | 9.450 | 9.600 | 577,071 | -0.31(-3.13%) |
Aug 13, 2019 | 9.880 | 10.03 | 9.860 | 9.910 | 377,683 | +0.01(+0.10%) |
Aug 12, 2019 | 9.900 | 9.970 | 9.840 | 9.900 | 140,387 | -0.10(-1.00%) |
Aug 09, 2019 | 9.990 | 10.06 | 9.890 | 10.00 | 438,300 | -0.11(-1.09%) |
Aug 08, 2019 | 9.700 | 10.17 | 9.700 | 10.11 | 560,128 | +0.48(+4.98%) |
Aug 07, 2019 | 9.460 | 9.690 | 9.390 | 9.630 | 615,020 | +0.07(+0.73%) |
Aug 06, 2019 | 9.400 | 9.640 | 9.320 | 9.560 | 344,455 | +0.25(+2.69%) |
Aug 05, 2019 | 9.680 | 9.690 | 9.250 | 9.310 | 494,683 | -0.53(-5.39%) |
Aug 02, 2019 | 9.890 | 9.890 | 9.650 | 9.840 | 527,200 | -0.10(-1.01%) |
Aug 01, 2019 | 10.10 | 10.23 | 9.820 | 9.940 | 396,114 | -0.14(-1.39%) |
Jul 31, 2019 | 10.19 | 10.30 | 10.01 | 10.08 | 452,235 | -0.12(-1.18%) |
Jul 30, 2019 | 10.20 | 10.21 | 9.780 | 10.20 | 520,714 | -0.02(-0.20%) |
Jul 29, 2019 | 10.36 | 10.43 | 10.15 | 10.22 | 364,412 | -0.14(-1.35%) |
Jul 26, 2019 | 10.43 | 10.45 | 10.26 | 10.36 | 378,900 | -0.03(-0.29%) |
Jul 25, 2019 | 10.39 | 10.48 | 10.33 | 10.39 | 398,506 | -0.04(-0.38%) |
Jul 24, 2019 | 10.19 | 10.44 | 10.19 | 10.43 | 463,500 | +0.23(+2.25%) |
Jul 23, 2019 | 10.05 | 10.22 | 10.00 | 10.20 | 550,314 | +0.21(+2.10%) |
Jul 22, 2019 | 10.27 | 10.31 | 9.990 | 9.990 | 876,716 | -0.27(-2.63%) |
Jul 19, 2019 | 10.26 | 10.34 | 10.25 | 10.26 | 356,800 | +0.00(+0.00%) |
Jul 18, 2019 | 10.30 | 10.40 | 10.20 | 10.26 | 610,644 | -0.09(-0.87%) |
Jul 17, 2019 | 10.50 | 10.55 | 10.34 | 10.35 | 859,930 | -0.19(-1.80%) |
Jul 16, 2019 | 10.40 | 10.68 | 10.38 | 10.54 | 492,158 | +0.11(+1.05%) |
Jul 15, 2019 | 10.63 | 10.68 | 10.41 | 10.43 | 294,396 | -0.19(-1.79%) |
Jul 12, 2019 | 10.48 | 10.69 | 10.36 | 10.62 | 628,800 | +0.16(+1.53%) |
Jul 11, 2019 | 10.53 | 10.62 | 10.43 | 10.46 | 523,418 | -0.04(-0.38%) |
Jul 10, 2019 | 10.58 | 10.62 | 10.26 | 10.50 | 988,310 | +0.00(+0.00%) |
Jul 09, 2019 | 10.24 | 10.59 | 10.19 | 10.50 | 1,784,603 | +0.19(+1.84%) |
Jul 08, 2019 | 10.56 | 10.56 | 10.25 | 10.31 | 488,962 | -0.31(-2.92%) |
Jul 05, 2019 | 10.56 | 10.62 | 10.41 | 10.62 | 405,400 | +0.06(+0.57%) |
Jul 03, 2019 | 10.58 | 10.68 | 10.46 | 10.56 | 226,100 | +0.03(+0.28%) |
Jul 02, 2019 | 10.47 | 10.57 | 10.38 | 10.53 | 382,373 | +0.01(+0.10%) |
Jul 01, 2019 | 10.46 | 10.56 | 10.39 | 10.52 | 374,831 | +0.20(+1.94%) |
Jun 28, 2019 | 10.16 | 10.38 | 10.15 | 10.32 | 564,300 | +0.21(+2.08%) |
Jun 27, 2019 | 9.970 | 10.12 | 9.890 | 10.11 | 467,893 | +0.15(+1.51%) |
Jun 26, 2019 | 10.17 | 10.22 | 9.920 | 9.960 | 452,320 | -0.15(-1.48%) |
Jun 25, 2019 | 10.13 | 10.20 | 10.08 | 10.11 | 401,884 | -0.02(-0.20%) |
Jun 24, 2019 | 10.34 | 10.44 | 10.12 | 10.13 | 286,027 | -0.22(-2.13%) |
Jun 21, 2019 | 10.44 | 10.47 | 10.33 | 10.35 | 461,000 | -0.14(-1.33%) |
Jun 20, 2019 | 10.53 | 10.56 | 10.42 | 10.49 | 258,268 | +0.02(+0.19%) |
Jun 19, 2019 | 10.58 | 10.64 | 10.45 | 10.47 | 298,710 | -0.12(-1.13%) |
Jun 18, 2019 | 10.47 | 10.72 | 10.47 | 10.59 | 261,025 | +0.15(+1.44%) |
Jun 17, 2019 | 10.37 | 10.54 | 10.34 | 10.44 | 682,802 | +0.06(+0.58%) |
Jun 14, 2019 | 10.25 | 10.42 | 10.22 | 10.38 | 269,400 | +0.08(+0.78%) |
Jun 13, 2019 | 10.24 | 10.39 | 10.20 | 10.30 | 411,070 | +0.13(+1.28%) |
Jun 12, 2019 | 10.13 | 10.24 | 10.06 | 10.17 | 249,701 | -0.01(-0.10%) |
Jun 11, 2019 | 10.40 | 10.41 | 10.13 | 10.18 | 576,084 | -0.16(-1.55%) |
Jun 10, 2019 | 10.34 | 10.49 | 10.32 | 10.34 | 228,674 | +0.02(+0.19%) |
Jun 07, 2019 | 10.27 | 10.41 | 10.20 | 10.32 | 306,100 | +0.05(+0.49%) |
Jun 06, 2019 | 10.42 | 10.48 | 10.23 | 10.27 | 321,730 | -0.21(-2.00%) |
Jun 05, 2019 | 10.54 | 10.61 | 10.37 | 10.48 | 279,813 | -0.05(-0.47%) |
Jun 04, 2019 | 10.29 | 10.53 | 10.28 | 10.53 | 512,306 | +0.31(+3.03%) |