Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.613 | 3.669 | 3.484 | 3.579 | 4,836,191 | -0.07(-1.89%) |
May 28, 2020 | 3.682 | 3.776 | 3.562 | 3.647 | 1,890,539 | -0.09(-2.53%) |
May 27, 2020 | 3.725 | 3.802 | 3.458 | 3.742 | 3,111,088 | +0.10(+2.84%) |
May 26, 2020 | 3.493 | 3.665 | 3.398 | 3.639 | 2,933,950 | +0.29(+8.74%) |
May 22, 2020 | 3.312 | 3.368 | 3.209 | 3.346 | 2,199,611 | +0.00(+0.00%) |
May 21, 2020 | 3.475 | 3.484 | 3.321 | 3.346 | 4,062,260 | -0.09(-2.75%) |
May 20, 2020 | 3.604 | 3.647 | 3.398 | 3.441 | 4,762,282 | -0.09(-2.68%) |
May 19, 2020 | 3.544 | 3.622 | 3.389 | 3.536 | 1,713,397 | +0.03(+0.74%) |
May 18, 2020 | 3.561 | 3.682 | 3.484 | 3.510 | 2,647,875 | +0.07(+2.13%) |
May 15, 2020 | 3.304 | 3.519 | 3.222 | 3.436 | 1,759,170 | +0.12(+3.48%) |
May 14, 2020 | 3.139 | 3.350 | 2.999 | 3.321 | 1,504,030 | +0.07(+2.03%) |
May 13, 2020 | 3.428 | 3.428 | 3.061 | 3.255 | 2,127,144 | -0.13(-3.90%) |
May 12, 2020 | 3.486 | 3.544 | 3.379 | 3.387 | 1,371,993 | -0.03(-0.97%) |
May 11, 2020 | 3.527 | 3.536 | 3.362 | 3.420 | 1,579,263 | -0.15(-4.17%) |
May 08, 2020 | 3.494 | 3.577 | 3.391 | 3.569 | 2,178,263 | +0.14(+4.10%) |
May 07, 2020 | 3.412 | 3.536 | 3.337 | 3.428 | 2,055,457 | +0.12(+3.49%) |
May 06, 2020 | 3.280 | 3.436 | 3.164 | 3.313 | 1,893,951 | -0.09(-2.67%) |
May 05, 2020 | 3.577 | 3.668 | 3.403 | 3.403 | 2,449,369 | -0.05(-1.44%) |
May 04, 2020 | 3.222 | 3.486 | 2.974 | 3.453 | 2,498,960 | +0.01(+0.24%) |
May 01, 2020 | 3.560 | 3.631 | 3.313 | 3.445 | 2,409,478 | -0.31(-8.15%) |
Apr 30, 2020 | 3.759 | 4.039 | 3.428 | 3.750 | 2,557,116 | +0.05(+1.34%) |
Apr 29, 2020 | 3.288 | 3.742 | 3.197 | 3.701 | 4,155,111 | +0.55(+17.59%) |
Apr 28, 2020 | 3.180 | 3.263 | 2.982 | 3.147 | 1,634,754 | +0.02(+0.53%) |
Apr 27, 2020 | 3.056 | 3.147 | 2.842 | 3.131 | 2,715,424 | +0.05(+1.61%) |
Apr 24, 2020 | 3.032 | 3.156 | 2.792 | 3.081 | 3,424,039 | +0.12(+3.90%) |
Apr 23, 2020 | 2.767 | 3.028 | 2.701 | 2.966 | 2,175,867 | +0.29(+10.80%) |
Apr 22, 2020 | 2.685 | 2.800 | 2.619 | 2.676 | 1,978,095 | +0.11(+4.18%) |
Apr 21, 2020 | 2.412 | 2.619 | 2.412 | 2.569 | 1,842,126 | +0.02(+0.65%) |
Apr 20, 2020 | 2.478 | 2.800 | 2.354 | 2.553 | 3,532,225 | -0.07(-2.52%) |
Apr 17, 2020 | 2.734 | 2.809 | 2.536 | 2.619 | 4,850,188 | -0.07(-2.46%) |
Apr 16, 2020 | 2.751 | 2.817 | 2.561 | 2.685 | 1,890,011 | -0.02(-0.91%) |
Apr 15, 2020 | 3.090 | 3.172 | 2.643 | 2.710 | 4,939,605 | -0.61(-18.41%) |
Apr 14, 2020 | 3.040 | 3.709 | 2.916 | 3.321 | 8,021,513 | +0.49(+17.20%) |
Apr 13, 2020 | 2.412 | 3.081 | 2.272 | 2.833 | 5,533,388 | +0.59(+26.57%) |
Apr 09, 2020 | 2.140 | 2.330 | 2.049 | 2.239 | 4,203,391 | +0.17(+8.40%) |
Apr 08, 2020 | 2.115 | 2.173 | 1.999 | 2.065 | 2,450,967 | +0.02(+1.21%) |
Apr 07, 2020 | 2.263 | 2.346 | 1.966 | 2.040 | 4,298,015 | -0.10(-4.63%) |
Apr 06, 2020 | 2.288 | 2.346 | 2.056 | 2.140 | 2,101,875 | -0.07(-3.00%) |
Apr 03, 2020 | 2.189 | 2.214 | 1.817 | 2.206 | 2,732,452 | +0.07(+3.49%) |
Apr 02, 2020 | 2.206 | 2.272 | 1.941 | 2.131 | 3,337,487 | +0.12(+6.17%) |
Apr 01, 2020 | 2.032 | 2.272 | 1.892 | 2.007 | 1,673,262 | -0.12(-5.45%) |
Mar 31, 2020 | 1.735 | 2.197 | 1.710 | 2.123 | 3,954,106 | +0.46(+27.86%) |
Mar 30, 2020 | 1.685 | 1.743 | 1.512 | 1.660 | 2,616,083 | -0.02(-1.47%) |
Mar 27, 2020 | 1.751 | 1.760 | 1.586 | 1.685 | 3,042,595 | -0.05(-2.86%) |
Mar 26, 2020 | 1.685 | 2.049 | 1.578 | 1.735 | 4,033,643 | +0.12(+7.14%) |
Mar 25, 2020 | 1.594 | 1.768 | 1.487 | 1.619 | 4,751,200 | +0.12(+7.69%) |
Mar 24, 2020 | 1.735 | 1.760 | 1.462 | 1.503 | 4,473,699 | +0.01(+0.55%) |
Mar 23, 2020 | 1.817 | 1.850 | 1.446 | 1.495 | 5,658,581 | -0.24(-13.81%) |
Mar 20, 2020 | 1.859 | 2.155 | 1.681 | 1.735 | 7,290,777 | -0.02(-1.41%) |
Mar 19, 2020 | 1.817 | 2.313 | 1.652 | 1.760 | 3,831,524 | +0.10(+5.97%) |
Mar 18, 2020 | 2.065 | 2.082 | 1.330 | 1.660 | 5,955,936 | -0.42(-20.24%) |
Mar 17, 2020 | 2.520 | 2.553 | 2.065 | 2.082 | 3,291,811 | -0.26(-11.27%) |
Mar 16, 2020 | 3.123 | 3.156 | 2.073 | 2.346 | 5,179,897 | -0.97(-29.18%) |
Mar 13, 2020 | 3.527 | 3.676 | 2.809 | 3.313 | 6,110,612 | +0.21(+6.65%) |
Mar 12, 2020 | 3.651 | 3.717 | 2.900 | 3.106 | 4,969,218 | -1.12(-26.56%) |
Mar 11, 2020 | 3.189 | 4.411 | 3.147 | 4.229 | 5,757,982 | +0.32(+8.25%) |
Mar 10, 2020 | 2.842 | 3.965 | 1.916 | 3.907 | 24,820,622 | +2.37(+154.30%) |
Mar 09, 2020 | 3.048 | 3.329 | 1.536 | 1.536 | 8,925,252 | -2.59(-62.80%) |
Mar 06, 2020 | 4.899 | 4.915 | 4.122 | 4.130 | 3,421,618 | -0.85(-17.08%) |
Mar 05, 2020 | 5.113 | 5.113 | 4.866 | 4.981 | 3,034,936 | -0.20(-3.83%) |
Mar 04, 2020 | 5.279 | 5.279 | 5.039 | 5.179 | 1,843,611 | -0.02(-0.32%) |
Mar 03, 2020 | 5.378 | 5.832 | 5.089 | 5.196 | 2,402,173 | -0.16(-2.93%) |
Mar 02, 2020 | 5.171 | 5.807 | 5.072 | 5.353 | 3,000,093 | +0.23(+4.52%) |
Feb 28, 2020 | 5.064 | 5.229 | 4.981 | 5.122 | 6,173,198 | -0.04(-0.80%) |
Feb 27, 2020 | 5.576 | 5.593 | 5.146 | 5.163 | 5,683,655 | -0.50(-8.89%) |
Feb 26, 2020 | 5.956 | 6.072 | 5.667 | 5.667 | 3,159,151 | -0.26(-4.46%) |
Feb 25, 2020 | 6.352 | 6.361 | 5.923 | 5.931 | 2,265,523 | -0.37(-5.90%) |
Feb 24, 2020 | 6.262 | 6.419 | 6.134 | 6.303 | 1,687,334 | -0.20(-3.05%) |
Feb 21, 2020 | 6.402 | 6.576 | 6.303 | 6.501 | 2,097,035 | +0.05(+0.77%) |
Feb 20, 2020 | 6.699 | 6.823 | 6.410 | 6.452 | 2,627,722 | -0.24(-3.58%) |
Feb 19, 2020 | 6.716 | 7.311 | 6.460 | 6.691 | 2,848,204 | -0.33(-4.71%) |
Feb 18, 2020 | 7.154 | 7.245 | 7.022 | 7.022 | 1,455,666 | -0.19(-2.63%) |
Feb 14, 2020 | 7.228 | 7.278 | 7.079 | 7.212 | 1,404,721 | +0.00(+0.01%) |
Feb 13, 2020 | 7.323 | 7.394 | 7.163 | 7.211 | 1,201,665 | -0.11(-1.52%) |
Feb 12, 2020 | 7.378 | 7.466 | 7.299 | 7.323 | 1,395,274 | +0.04(+0.55%) |
Feb 11, 2020 | 7.251 | 7.354 | 7.235 | 7.283 | 815,215 | +0.10(+1.44%) |
Feb 10, 2020 | 7.418 | 7.498 | 7.171 | 7.179 | 983,698 | -0.24(-3.22%) |
Feb 07, 2020 | 7.394 | 7.442 | 7.323 | 7.418 | 727,570 | -0.04(-0.53%) |
Feb 06, 2020 | 7.450 | 7.522 | 7.335 | 7.458 | 896,680 | +0.01(+0.11%) |
Feb 05, 2020 | 7.434 | 7.621 | 7.335 | 7.450 | 1,509,556 | +0.10(+1.41%) |
Feb 04, 2020 | 7.490 | 7.609 | 7.331 | 7.346 | 740,117 | -0.04(-0.54%) |
Feb 03, 2020 | 7.482 | 7.538 | 7.374 | 7.386 | 1,025,009 | -0.10(-1.28%) |
Jan 31, 2020 | 7.689 | 7.768 | 7.474 | 7.482 | 1,100,087 | -0.28(-3.59%) |
Jan 30, 2020 | 7.824 | 7.924 | 7.665 | 7.760 | 947,820 | -0.14(-1.71%) |
Jan 29, 2020 | 8.015 | 8.087 | 7.880 | 7.896 | 739,842 | -0.08(-1.00%) |
Jan 28, 2020 | 7.713 | 7.983 | 7.641 | 7.975 | 1,221,069 | +0.31(+4.05%) |
Jan 27, 2020 | 7.601 | 7.729 | 7.561 | 7.665 | 1,250,557 | -0.10(-1.23%) |
Jan 24, 2020 | 8.063 | 8.079 | 7.673 | 7.760 | 1,521,351 | -0.30(-3.75%) |
Jan 23, 2020 | 8.087 | 8.174 | 7.967 | 8.063 | 911,669 | -0.06(-0.69%) |
Jan 22, 2020 | 8.310 | 8.310 | 8.079 | 8.119 | 1,268,113 | -0.18(-2.21%) |
Jan 21, 2020 | 8.421 | 8.421 | 8.218 | 8.302 | 790,827 | -0.17(-1.97%) |
Jan 17, 2020 | 8.564 | 8.604 | 8.413 | 8.469 | 708,850 | -0.08(-0.93%) |
Jan 16, 2020 | 8.445 | 8.596 | 8.413 | 8.548 | 696,080 | +0.14(+1.70%) |
Jan 15, 2020 | 8.397 | 8.509 | 8.365 | 8.405 | 1,093,748 | +0.02(+0.19%) |
Jan 14, 2020 | 8.365 | 8.413 | 8.302 | 8.389 | 646,209 | +0.05(+0.57%) |
Jan 13, 2020 | 8.206 | 8.389 | 8.127 | 8.341 | 1,311,616 | +0.09(+1.06%) |
Jan 10, 2020 | 8.246 | 8.270 | 8.182 | 8.254 | 1,182,631 | -0.02(-0.19%) |
Jan 09, 2020 | 8.365 | 8.373 | 8.222 | 8.270 | 815,568 | -0.04(-0.48%) |
Jan 08, 2020 | 8.405 | 8.461 | 8.174 | 8.310 | 3,169,594 | -0.09(-1.04%) |
Jan 07, 2020 | 8.413 | 8.421 | 8.278 | 8.397 | 1,192,236 | +0.10(+1.25%) |
Jan 06, 2020 | 8.103 | 8.381 | 8.103 | 8.294 | 938,677 | +0.23(+2.86%) |
Jan 03, 2020 | 8.103 | 8.119 | 7.959 | 8.063 | 1,121,822 | +0.03(+0.40%) |
Jan 02, 2020 | 8.063 | 8.103 | 7.951 | 8.031 | 713,253 | +0.05(+0.60%) |
Dec 31, 2019 | 7.935 | 8.106 | 7.896 | 7.983 | 945,426 | +0.05(+0.60%) |
Dec 30, 2019 | 8.142 | 8.206 | 7.908 | 7.935 | 821,875 | -0.20(-2.45%) |
Dec 27, 2019 | 8.461 | 8.477 | 8.111 | 8.134 | 987,264 | -0.29(-3.40%) |
Dec 26, 2019 | 8.278 | 8.477 | 8.254 | 8.421 | 812,691 | +0.17(+2.02%) |
Dec 24, 2019 | 8.262 | 8.397 | 8.219 | 8.254 | 404,303 | +0.00(+0.00%) |
Dec 23, 2019 | 7.999 | 8.254 | 7.991 | 8.254 | 1,068,818 | +0.28(+3.49%) |
Dec 20, 2019 | 8.079 | 8.142 | 7.975 | 7.975 | 4,497,844 | -0.08(-0.99%) |
Dec 19, 2019 | 8.230 | 8.246 | 8.035 | 8.055 | 1,393,880 | -0.14(-1.75%) |
Dec 18, 2019 | 8.214 | 8.318 | 8.174 | 8.198 | 1,674,840 | -0.02(-0.19%) |
Dec 17, 2019 | 8.174 | 8.365 | 8.174 | 8.214 | 1,617,040 | +0.19(+2.41%) |
Dec 16, 2019 | 7.625 | 8.206 | 7.625 | 8.020 | 1,733,503 | +0.39(+5.08%) |
Dec 13, 2019 | 7.737 | 7.781 | 7.562 | 7.633 | 3,803,316 | -0.11(-1.44%) |
Dec 12, 2019 | 7.880 | 7.999 | 7.737 | 7.744 | 1,181,695 | -0.16(-2.01%) |
Dec 11, 2019 | 8.015 | 8.198 | 7.848 | 7.904 | 1,509,475 | -0.12(-1.49%) |
Dec 10, 2019 | 7.760 | 8.198 | 7.673 | 8.023 | 2,498,005 | +0.27(+3.49%) |
Dec 09, 2019 | 7.561 | 7.784 | 7.498 | 7.752 | 1,158,713 | +0.17(+2.20%) |
Dec 06, 2019 | 7.410 | 7.609 | 7.410 | 7.585 | 1,895,879 | +0.18(+2.36%) |
Dec 05, 2019 | 7.323 | 7.498 | 7.267 | 7.410 | 1,244,783 | +0.11(+1.53%) |
Dec 04, 2019 | 7.155 | 7.345 | 7.068 | 7.299 | 1,191,357 | +0.18(+2.46%) |
Dec 03, 2019 | 7.124 | 7.203 | 7.020 | 7.124 | 1,103,110 | -0.05(-0.67%) |
Dec 02, 2019 | 7.339 | 7.339 | 7.124 | 7.171 | 715,713 | -0.14(-1.96%) |
Nov 29, 2019 | 7.386 | 7.418 | 7.315 | 7.315 | 248,386 | -0.08(-1.08%) |
Nov 27, 2019 | 7.339 | 7.418 | 7.243 | 7.394 | 1,317,692 | +0.09(+1.20%) |
Nov 26, 2019 | 7.561 | 7.621 | 7.307 | 7.307 | 1,143,667 | -0.23(-3.06%) |
Nov 25, 2019 | 7.418 | 7.601 | 7.394 | 7.538 | 1,420,210 | +0.12(+1.61%) |
Nov 22, 2019 | 7.370 | 7.538 | 7.362 | 7.418 | 1,312,164 | +0.05(+0.65%) |
Nov 21, 2019 | 7.243 | 7.442 | 7.100 | 7.370 | 2,532,283 | +0.17(+2.32%) |
Nov 20, 2019 | 7.171 | 7.275 | 7.060 | 7.203 | 1,663,755 | -0.02(-0.22%) |
Nov 19, 2019 | 7.386 | 7.450 | 7.211 | 7.219 | 1,839,795 | -0.18(-2.37%) |
Nov 18, 2019 | 7.665 | 7.665 | 7.370 | 7.394 | 1,355,147 | -0.24(-3.12%) |
Nov 15, 2019 | 7.463 | 7.656 | 7.363 | 7.633 | 2,119,651 | +0.21(+2.80%) |
Nov 14, 2019 | 7.463 | 7.540 | 7.386 | 7.425 | 2,120,843 | -0.03(-0.41%) |
Nov 13, 2019 | 7.417 | 7.594 | 7.363 | 7.456 | 1,507,394 | +0.03(+0.41%) |
Nov 12, 2019 | 7.556 | 7.625 | 7.417 | 7.425 | 2,710,009 | -0.12(-1.53%) |
Nov 11, 2019 | 7.763 | 7.825 | 7.517 | 7.540 | 1,598,770 | -0.25(-3.26%) |
Nov 08, 2019 | 7.902 | 7.971 | 7.771 | 7.794 | 1,970,187 | -0.17(-2.13%) |
Nov 07, 2019 | 7.956 | 8.048 | 7.621 | 7.963 | 2,256,821 | +0.08(+1.07%) |
Nov 06, 2019 | 8.194 | 8.194 | 7.848 | 7.879 | 3,097,204 | -0.15(-1.82%) |
Nov 05, 2019 | 8.125 | 8.194 | 7.848 | 8.025 | 783,509 | -0.09(-1.14%) |
Nov 04, 2019 | 7.987 | 8.237 | 7.956 | 8.117 | 2,142,610 | +0.19(+2.43%) |
Nov 01, 2019 | 7.794 | 7.948 | 7.756 | 7.925 | 2,296,018 | +0.16(+2.08%) |
Oct 31, 2019 | 7.733 | 7.802 | 7.679 | 7.763 | 1,960,110 | +0.02(+0.20%) |
Oct 30, 2019 | 7.771 | 7.887 | 7.713 | 7.748 | 1,398,962 | -0.02(-0.30%) |
Oct 29, 2019 | 7.848 | 7.856 | 7.733 | 7.771 | 1,844,598 | -0.10(-1.27%) |
Oct 28, 2019 | 8.117 | 8.164 | 7.863 | 7.871 | 733,021 | -0.25(-3.03%) |
Oct 25, 2019 | 8.125 | 8.194 | 8.067 | 8.117 | 563,412 | -0.05(-0.57%) |
Oct 24, 2019 | 8.356 | 8.387 | 8.040 | 8.164 | 1,207,489 | -0.21(-2.48%) |
Oct 23, 2019 | 8.379 | 8.452 | 8.271 | 8.371 | 972,965 | -0.01(-0.09%) |
Oct 22, 2019 | 8.348 | 8.471 | 8.325 | 8.379 | 1,016,021 | +0.04(+0.46%) |
Oct 21, 2019 | 8.287 | 8.348 | 8.277 | 8.341 | 1,392,739 | +0.05(+0.65%) |
Oct 18, 2019 | 8.256 | 8.371 | 8.233 | 8.287 | 1,243,665 | +0.03(+0.37%) |
Oct 17, 2019 | 8.271 | 8.387 | 8.210 | 8.256 | 925,294 | -0.02(-0.19%) |
Oct 16, 2019 | 8.248 | 8.302 | 8.225 | 8.271 | 851,394 | +0.03(+0.37%) |
Oct 15, 2019 | 8.210 | 8.314 | 8.156 | 8.240 | 1,256,776 | +0.06(+0.75%) |
Oct 14, 2019 | 8.325 | 8.394 | 8.131 | 8.179 | 2,190,057 | -0.21(-2.48%) |
Oct 11, 2019 | 8.402 | 8.510 | 8.310 | 8.387 | 1,731,046 | +0.00(+0.00%) |
Oct 10, 2019 | 8.502 | 8.541 | 8.379 | 8.387 | 871,688 | -0.11(-1.27%) |
Oct 09, 2019 | 8.617 | 8.687 | 8.479 | 8.494 | 629,160 | -0.07(-0.81%) |
Oct 08, 2019 | 8.802 | 8.837 | 8.548 | 8.564 | 863,684 | -0.28(-3.22%) |
Oct 07, 2019 | 9.041 | 9.096 | 8.848 | 8.848 | 805,055 | -0.12(-1.29%) |
Oct 04, 2019 | 8.910 | 8.998 | 8.864 | 8.964 | 753,295 | +0.08(+0.95%) |
Oct 03, 2019 | 8.925 | 8.925 | 8.779 | 8.879 | 765,443 | -0.06(-0.69%) |
Oct 02, 2019 | 9.002 | 9.056 | 8.837 | 8.941 | 697,970 | -0.13(-1.44%) |
Oct 01, 2019 | 9.287 | 9.341 | 9.068 | 9.071 | 607,849 | -0.18(-2.00%) |
Sep 30, 2019 | 9.279 | 9.333 | 9.210 | 9.256 | 989,199 | -0.01(-0.08%) |
Sep 27, 2019 | 9.402 | 9.427 | 9.241 | 9.264 | 1,273,168 | -0.15(-1.63%) |
Sep 26, 2019 | 9.556 | 9.649 | 9.364 | 9.418 | 595,072 | -0.17(-1.77%) |
Sep 25, 2019 | 9.595 | 9.672 | 9.472 | 9.587 | 717,579 | -0.06(-0.64%) |
Sep 24, 2019 | 9.810 | 9.852 | 9.610 | 9.649 | 1,285,249 | -0.16(-1.65%) |
Sep 23, 2019 | 9.795 | 9.887 | 9.602 | 9.810 | 622,081 | +0.00(+0.00%) |
Sep 20, 2019 | 9.756 | 9.968 | 9.733 | 9.810 | 5,536,905 | +0.08(+0.79%) |
Sep 19, 2019 | 9.795 | 9.814 | 9.618 | 9.733 | 1,095,092 | -0.02(-0.16%) |
Sep 18, 2019 | 9.695 | 9.849 | 9.695 | 9.749 | 2,465,969 | +0.02(+0.16%) |
Sep 17, 2019 | 9.849 | 9.925 | 9.679 | 9.733 | 1,465,349 | -0.08(-0.86%) |
Sep 16, 2019 | 9.810 | 9.995 | 9.762 | 9.818 | 1,748,687 | +0.30(+3.15%) |
Sep 13, 2019 | 9.287 | 9.548 | 9.279 | 9.518 | 3,292,614 | +0.32(+3.43%) |
Sep 12, 2019 | 9.318 | 9.387 | 9.202 | 9.202 | 547,910 | -0.17(-1.81%) |
Sep 11, 2019 | 9.387 | 9.556 | 9.295 | 9.372 | 1,165,335 | +0.00(+0.00%) |
Sep 10, 2019 | 9.425 | 9.610 | 9.364 | 9.372 | 1,357,692 | -0.01(-0.08%) |
Sep 09, 2019 | 9.171 | 9.387 | 9.156 | 9.379 | 2,186,891 | +0.26(+2.87%) |
Sep 06, 2019 | 9.279 | 9.345 | 9.068 | 9.118 | 637,623 | -0.20(-2.15%) |
Sep 05, 2019 | 9.595 | 9.656 | 9.302 | 9.318 | 1,023,435 | -0.20(-2.10%) |
Sep 04, 2019 | 9.587 | 9.653 | 9.502 | 9.518 | 1,481,849 | -0.04(-0.40%) |
Sep 03, 2019 | 9.625 | 9.641 | 9.502 | 9.556 | 577,353 | -0.14(-1.43%) |
Aug 30, 2019 | 9.764 | 9.872 | 9.695 | 9.695 | 1,003,354 | -0.05(-0.55%) |
Aug 29, 2019 | 9.664 | 9.764 | 9.641 | 9.749 | 1,106,911 | +0.12(+1.28%) |
Aug 28, 2019 | 9.587 | 9.687 | 9.472 | 9.625 | 620,329 | +0.12(+1.21%) |
Aug 27, 2019 | 9.633 | 9.679 | 9.472 | 9.510 | 809,703 | -0.08(-0.88%) |
Aug 26, 2019 | 9.733 | 9.787 | 9.548 | 9.595 | 550,125 | -0.08(-0.80%) |
Aug 23, 2019 | 9.810 | 9.887 | 9.664 | 9.672 | 1,112,397 | -0.18(-1.87%) |
Aug 22, 2019 | 9.910 | 9.987 | 9.833 | 9.856 | 729,446 | -0.05(-0.54%) |
Aug 21, 2019 | 9.833 | 9.964 | 9.802 | 9.910 | 1,167,517 | +0.12(+1.26%) |
Aug 20, 2019 | 9.702 | 9.818 | 9.656 | 9.787 | 717,544 | +0.11(+1.11%) |
Aug 19, 2019 | 9.625 | 9.733 | 9.587 | 9.679 | 751,192 | +0.10(+1.05%) |
Aug 16, 2019 | 9.302 | 9.594 | 9.302 | 9.579 | 808,249 | +0.28(+3.06%) |
Aug 15, 2019 | 9.474 | 9.474 | 9.279 | 9.294 | 808,589 | -0.10(-1.12%) |
Aug 14, 2019 | 9.182 | 9.399 | 9.099 | 9.399 | 1,526,166 | +0.21(+2.28%) |
Aug 13, 2019 | 9.182 | 9.335 | 9.129 | 9.189 | 791,466 | +0.08(+0.91%) |
Aug 12, 2019 | 9.174 | 9.302 | 9.069 | 9.107 | 686,330 | -0.08(-0.90%) |
Aug 09, 2019 | 9.219 | 9.257 | 8.968 | 9.189 | 1,650,520 | +0.07(+0.82%) |
Aug 08, 2019 | 9.182 | 9.369 | 9.069 | 9.114 | 2,171,172 | -0.06(-0.65%) |
Aug 07, 2019 | 9.669 | 9.706 | 9.110 | 9.174 | 2,154,384 | -0.55(-5.70%) |
Aug 06, 2019 | 10.01 | 10.14 | 9.436 | 9.729 | 1,909,864 | -0.08(-0.84%) |
Aug 05, 2019 | 10.24 | 10.24 | 9.759 | 9.811 | 1,283,327 | -0.52(-5.08%) |
Aug 02, 2019 | 10.33 | 10.39 | 10.17 | 10.34 | 1,004,107 | +0.04(+0.44%) |
Aug 01, 2019 | 10.42 | 10.44 | 10.27 | 10.29 | 638,475 | -0.15(-1.44%) |
Jul 31, 2019 | 10.37 | 10.58 | 10.37 | 10.44 | 368,900 | +0.07(+0.65%) |
Jul 30, 2019 | 10.37 | 10.40 | 10.22 | 10.37 | 722,982 | -0.05(-0.50%) |
Jul 29, 2019 | 10.34 | 10.47 | 10.25 | 10.43 | 2,254,260 | +0.13(+1.31%) |
Jul 26, 2019 | 10.46 | 10.46 | 10.23 | 10.29 | 826,260 | -0.13(-1.22%) |
Jul 25, 2019 | 10.61 | 10.64 | 10.40 | 10.42 | 628,541 | -0.18(-1.70%) |
Jul 24, 2019 | 10.58 | 10.70 | 10.56 | 10.60 | 314,786 | +0.00(+0.00%) |
Jul 23, 2019 | 10.73 | 10.81 | 10.55 | 10.60 | 360,588 | -0.11(-1.05%) |
Jul 22, 2019 | 10.56 | 10.76 | 10.53 | 10.71 | 562,712 | +0.16(+1.56%) |
Jul 19, 2019 | 10.55 | 10.59 | 10.47 | 10.55 | 460,560 | +0.02(+0.14%) |
Jul 18, 2019 | 10.41 | 10.58 | 10.31 | 10.53 | 602,762 | +0.07(+0.65%) |
Jul 17, 2019 | 10.59 | 10.67 | 10.46 | 10.46 | 881,706 | -0.14(-1.34%) |
Jul 16, 2019 | 10.55 | 10.63 | 10.50 | 10.61 | 443,709 | +0.04(+0.35%) |
Jul 15, 2019 | 10.67 | 10.71 | 10.55 | 10.57 | 596,187 | -0.05(-0.42%) |
Jul 12, 2019 | 10.73 | 10.76 | 10.59 | 10.61 | 828,662 | -0.10(-0.98%) |
Jul 11, 2019 | 10.77 | 10.85 | 10.69 | 10.72 | 532,334 | -0.01(-0.07%) |
Jul 10, 2019 | 10.64 | 10.82 | 10.63 | 10.73 | 1,140,983 | +0.08(+0.77%) |
Jul 09, 2019 | 10.69 | 10.72 | 10.55 | 10.64 | 3,263,469 | -0.05(-0.49%) |
Jul 08, 2019 | 10.67 | 10.76 | 10.64 | 10.70 | 1,276,809 | +0.01(+0.07%) |
Jul 05, 2019 | 10.71 | 10.72 | 10.52 | 10.69 | 470,033 | -0.06(-0.56%) |
Jul 03, 2019 | 10.45 | 10.76 | 10.45 | 10.75 | 995,435 | +0.30(+2.87%) |
Jul 02, 2019 | 10.42 | 10.46 | 10.29 | 10.45 | 1,038,641 | +0.03(+0.29%) |
Jul 01, 2019 | 10.36 | 10.53 | 10.32 | 10.42 | 1,020,759 | +0.14(+1.39%) |
Jun 28, 2019 | 10.08 | 10.29 | 10.08 | 10.28 | 974,221 | +0.19(+1.93%) |
Jun 27, 2019 | 9.939 | 10.09 | 9.879 | 10.08 | 809,508 | +0.11(+1.13%) |
Jun 26, 2019 | 9.856 | 10.01 | 9.774 | 9.969 | 812,394 | +0.22(+2.23%) |
Jun 25, 2019 | 9.916 | 9.969 | 9.751 | 9.751 | 879,680 | -0.17(-1.74%) |
Jun 24, 2019 | 9.999 | 10.09 | 9.916 | 9.924 | 785,229 | -0.13(-1.34%) |
Jun 21, 2019 | 9.789 | 10.10 | 9.789 | 10.06 | 2,029,028 | +0.25(+2.52%) |
Jun 20, 2019 | 9.781 | 9.931 | 9.781 | 9.811 | 407,521 | +0.04(+0.38%) |
Jun 19, 2019 | 9.751 | 9.860 | 9.684 | 9.774 | 420,090 | +0.01(+0.08%) |
Jun 18, 2019 | 9.841 | 9.916 | 9.733 | 9.766 | 718,514 | -0.04(-0.38%) |
Jun 17, 2019 | 9.909 | 9.937 | 9.789 | 9.804 | 492,240 | -0.13(-1.28%) |
Jun 14, 2019 | 10.04 | 10.10 | 9.834 | 9.931 | 2,562,969 | -0.11(-1.12%) |
Jun 13, 2019 | 10.04 | 10.15 | 9.976 | 10.04 | 641,126 | +0.07(+0.75%) |
Jun 12, 2019 | 10.03 | 10.07 | 9.879 | 9.969 | 679,616 | -0.06(-0.60%) |
Jun 11, 2019 | 9.909 | 10.08 | 9.871 | 10.03 | 449,829 | +0.16(+1.59%) |
Jun 10, 2019 | 9.879 | 10.08 | 9.834 | 9.871 | 624,295 | +0.07(+0.77%) |
Jun 07, 2019 | 9.961 | 10.02 | 9.751 | 9.796 | 484,575 | -0.12(-1.21%) |
Jun 06, 2019 | 9.706 | 9.969 | 9.706 | 9.916 | 463,964 | +0.17(+1.77%) |
Jun 05, 2019 | 9.661 | 9.759 | 9.571 | 9.744 | 380,237 | +0.10(+1.09%) |
Jun 04, 2019 | 9.661 | 9.710 | 9.541 | 9.639 | 855,587 | +0.06(+0.63%) |