Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.140 | 8.190 | 7.930 | 8.080 | 797,201 | -0.11(-1.34%) |
May 28, 2020 | 8.370 | 8.390 | 8.140 | 8.190 | 230,457 | -0.15(-1.80%) |
May 27, 2020 | 8.300 | 8.360 | 8.050 | 8.340 | 382,658 | +0.11(+1.34%) |
May 26, 2020 | 8.050 | 8.350 | 8.050 | 8.230 | 420,519 | +0.23(+2.88%) |
May 25, 2020 | 7.870 | 8.010 | 7.850 | 8.000 | 116,216 | +0.18(+2.30%) |
May 22, 2020 | 7.880 | 7.940 | 7.800 | 7.820 | 254,627 | -0.12(-1.51%) |
May 21, 2020 | 7.860 | 8.140 | 7.590 | 7.940 | 369,833 | +0.07(+0.89%) |
May 20, 2020 | 7.960 | 8.110 | 7.850 | 7.870 | 299,286 | -0.01(-0.13%) |
May 19, 2020 | 7.600 | 7.940 | 7.580 | 7.880 | 585,825 | +0.42(+5.63%) |
May 15, 2020 | 7.460 | 7.460 | 7.460 | 0 | +0.04(+0.54%) | |
May 14, 2020 | 7.150 | 7.500 | 7.030 | 7.420 | 313,780 | +0.14(+1.92%) |
May 13, 2020 | 7.510 | 7.540 | 7.090 | 7.280 | 594,233 | -0.21(-2.80%) |
May 12, 2020 | 7.690 | 7.750 | 7.430 | 7.490 | 322,088 | -0.21(-2.73%) |
May 11, 2020 | 7.760 | 7.800 | 7.590 | 7.700 | 463,293 | -0.12(-1.53%) |
May 08, 2020 | 7.910 | 7.940 | 7.670 | 7.820 | 335,245 | +0.00(+0.00%) |
May 07, 2020 | 7.870 | 7.930 | 7.770 | 7.820 | 253,617 | +0.04(+0.51%) |
May 06, 2020 | 7.950 | 7.960 | 7.690 | 7.780 | 241,611 | -0.06(-0.77%) |
May 05, 2020 | 7.850 | 7.940 | 7.730 | 7.840 | 447,507 | +0.03(+0.38%) |
May 04, 2020 | 7.870 | 7.910 | 7.710 | 7.810 | 346,012 | -0.16(-2.01%) |
May 01, 2020 | 7.900 | 8.060 | 7.830 | 7.970 | 266,375 | -0.12(-1.48%) |
Apr 30, 2020 | 8.200 | 8.230 | 7.930 | 8.090 | 408,787 | -0.14(-1.70%) |
Apr 29, 2020 | 8.070 | 8.400 | 8.060 | 8.230 | 512,086 | +0.25(+3.13%) |
Apr 28, 2020 | 8.000 | 8.030 | 7.830 | 7.980 | 446,689 | +0.10(+1.27%) |
Apr 27, 2020 | 7.750 | 7.990 | 7.700 | 7.880 | 289,883 | +0.28(+3.68%) |
Apr 24, 2020 | 7.710 | 7.740 | 7.480 | 7.600 | 311,142 | -0.08(-1.04%) |
Apr 23, 2020 | 7.570 | 7.710 | 7.520 | 7.680 | 232,735 | +0.12(+1.59%) |
Apr 22, 2020 | 7.640 | 7.690 | 7.500 | 7.560 | 355,969 | +0.03(+0.40%) |
Apr 21, 2020 | 7.680 | 7.710 | 7.490 | 7.530 | 332,048 | -0.28(-3.59%) |
Apr 20, 2020 | 7.500 | 7.870 | 7.500 | 7.810 | 353,422 | +0.13(+1.69%) |
Apr 17, 2020 | 7.670 | 7.800 | 7.600 | 7.680 | 411,468 | +0.31(+4.21%) |
Apr 16, 2020 | 7.460 | 7.580 | 7.280 | 7.370 | 232,122 | -0.06(-0.81%) |
Apr 15, 2020 | 7.500 | 7.620 | 7.350 | 7.430 | 519,831 | -0.24(-3.13%) |
Apr 14, 2020 | 7.730 | 7.990 | 7.520 | 7.670 | 380,749 | +0.02(+0.26%) |
Apr 13, 2020 | 8.040 | 8.070 | 7.430 | 7.650 | 316,562 | -0.45(-5.56%) |
Apr 09, 2020 | 8.100 | 8.100 | 8.100 | 0 | +0.26(+3.32%) | |
Apr 08, 2020 | 7.420 | 7.920 | 7.330 | 7.840 | 488,027 | +0.45(+6.09%) |
Apr 07, 2020 | 7.300 | 7.760 | 7.300 | 7.390 | 441,603 | +0.27(+3.79%) |
Apr 06, 2020 | 7.070 | 7.270 | 7.000 | 7.120 | 365,218 | +0.30(+4.40%) |
Apr 03, 2020 | 6.920 | 7.010 | 6.750 | 6.820 | 343,035 | -0.14(-2.01%) |
Apr 02, 2020 | 6.720 | 7.020 | 6.720 | 6.960 | 500,749 | +0.24(+3.57%) |
Apr 01, 2020 | 6.650 | 6.890 | 6.470 | 6.720 | 640,791 | -0.17(-2.47%) |
Mar 31, 2020 | 6.480 | 7.020 | 6.470 | 6.890 | 570,770 | +0.40(+6.16%) |
Mar 30, 2020 | 6.670 | 6.670 | 6.280 | 6.490 | 314,573 | -0.21(-3.13%) |
Mar 27, 2020 | 6.550 | 6.860 | 6.330 | 6.700 | 451,810 | +0.03(+0.45%) |
Mar 26, 2020 | 6.550 | 6.980 | 6.550 | 6.670 | 1,043,473 | +0.13(+1.99%) |
Mar 25, 2020 | 6.100 | 6.740 | 5.950 | 6.540 | 1,521,670 | +0.51(+8.46%) |
Mar 24, 2020 | 5.840 | 6.330 | 5.830 | 6.030 | 627,267 | +0.45(+8.06%) |
Mar 23, 2020 | 6.460 | 6.460 | 5.450 | 5.580 | 839,391 | -0.95(-14.55%) |
Mar 20, 2020 | 6.590 | 6.910 | 6.490 | 6.530 | 648,587 | +0.01(+0.15%) |
Mar 19, 2020 | 6.320 | 6.540 | 6.190 | 6.520 | 656,456 | -0.03(-0.46%) |
Mar 18, 2020 | 7.180 | 7.220 | 5.760 | 6.550 | 983,014 | -0.87(-11.73%) |
Mar 17, 2020 | 7.800 | 7.810 | 7.160 | 7.420 | 1,091,396 | -0.26(-3.39%) |
Mar 16, 2020 | 8.510 | 8.510 | 7.640 | 7.680 | 664,758 | -1.44(-15.79%) |
Mar 13, 2020 | 9.060 | 9.180 | 8.650 | 9.120 | 722,120 | +0.32(+3.64%) |
Mar 12, 2020 | 9.430 | 9.430 | 8.500 | 8.800 | 855,369 | -1.08(-10.93%) |
Mar 11, 2020 | 10.24 | 10.30 | 9.850 | 9.880 | 628,960 | -0.50(-4.82%) |
Mar 10, 2020 | 10.48 | 10.55 | 10.09 | 10.38 | 775,954 | +0.13(+1.27%) |
Mar 09, 2020 | 10.70 | 10.74 | 10.19 | 10.25 | 790,868 | -0.75(-6.82%) |
Mar 06, 2020 | 11.17 | 11.21 | 10.94 | 11.00 | 585,760 | -0.30(-2.65%) |
Mar 05, 2020 | 11.45 | 11.50 | 11.27 | 11.30 | 463,423 | -0.24(-2.08%) |
Mar 04, 2020 | 11.20 | 11.66 | 11.18 | 11.54 | 869,926 | +0.43(+3.87%) |
Mar 03, 2020 | 11.26 | 11.35 | 11.08 | 11.11 | 893,789 | -0.16(-1.42%) |
Mar 02, 2020 | 11.37 | 11.44 | 11.12 | 11.27 | 1,278,597 | -0.06(-0.53%) |
Feb 28, 2020 | 11.40 | 11.49 | 11.14 | 11.33 | 899,102 | -0.32(-2.75%) |
Feb 27, 2020 | 11.40 | 11.76 | 10.92 | 11.65 | 1,121,091 | -0.15(-1.27%) |
Feb 26, 2020 | 11.77 | 11.91 | 11.68 | 11.80 | 775,255 | +0.01(+0.08%) |
Feb 25, 2020 | 12.00 | 12.11 | 11.78 | 11.79 | 1,358,024 | -0.22(-1.83%) |
Feb 24, 2020 | 11.82 | 12.06 | 11.78 | 12.01 | 1,345,871 | +0.09(+0.76%) |
Feb 21, 2020 | 11.90 | 11.96 | 11.78 | 11.92 | 562,079 | +0.00(+0.00%) |
Feb 20, 2020 | 11.87 | 11.97 | 11.83 | 11.92 | 284,182 | +0.06(+0.51%) |
Feb 19, 2020 | 11.91 | 11.91 | 11.83 | 11.86 | 262,025 | -0.05(-0.42%) |
Feb 18, 2020 | 11.80 | 11.94 | 11.80 | 11.91 | 332,419 | +0.07(+0.59%) |
Feb 14, 2020 | 11.84 | 11.84 | 11.84 | 0 | +0.04(+0.34%) | |
Feb 13, 2020 | 11.67 | 11.82 | 11.65 | 11.80 | 522,046 | +0.10(+0.85%) |
Feb 12, 2020 | 11.62 | 11.72 | 11.59 | 11.70 | 334,769 | +0.13(+1.12%) |
Feb 11, 2020 | 11.71 | 11.76 | 11.57 | 11.57 | 271,621 | -0.11(-0.94%) |
Feb 10, 2020 | 11.60 | 11.80 | 11.60 | 11.68 | 641,128 | +0.07(+0.60%) |
Feb 07, 2020 | 11.57 | 11.71 | 11.55 | 11.61 | 661,558 | +0.01(+0.09%) |
Feb 06, 2020 | 11.49 | 11.82 | 11.49 | 11.60 | 776,193 | +0.11(+0.96%) |
Feb 05, 2020 | 11.28 | 11.50 | 11.25 | 11.49 | 709,761 | +0.26(+2.32%) |
Feb 04, 2020 | 11.09 | 11.29 | 11.09 | 11.23 | 405,592 | +0.14(+1.26%) |
Feb 03, 2020 | 10.93 | 11.16 | 10.92 | 11.09 | 443,629 | +0.19(+1.74%) |
Jan 31, 2020 | 10.95 | 11.03 | 10.89 | 10.90 | 419,614 | -0.04(-0.37%) |
Jan 30, 2020 | 11.04 | 11.12 | 10.94 | 10.94 | 477,162 | -0.13(-1.17%) |
Jan 29, 2020 | 11.08 | 11.21 | 11.05 | 11.07 | 224,406 | -0.02(-0.18%) |
Jan 28, 2020 | 10.95 | 11.11 | 10.91 | 11.09 | 252,142 | +0.12(+1.09%) |
Jan 27, 2020 | 11.01 | 11.09 | 10.97 | 10.97 | 310,022 | -0.08(-0.72%) |
Jan 24, 2020 | 11.06 | 11.18 | 11.03 | 11.05 | 556,916 | -0.01(-0.09%) |
Jan 23, 2020 | 11.09 | 11.15 | 11.04 | 11.06 | 234,959 | -0.03(-0.27%) |
Jan 22, 2020 | 11.06 | 11.17 | 11.06 | 11.09 | 239,281 | +0.03(+0.27%) |
Jan 21, 2020 | 11.09 | 11.11 | 10.91 | 11.06 | 443,532 | -0.04(-0.36%) |
Jan 20, 2020 | 11.04 | 11.11 | 11.04 | 11.10 | 108,971 | +0.06(+0.54%) |
Jan 17, 2020 | 11.18 | 11.21 | 11.04 | 11.04 | 322,885 | -0.14(-1.25%) |
Jan 16, 2020 | 11.00 | 11.22 | 10.98 | 11.18 | 842,645 | +0.24(+2.19%) |
Jan 15, 2020 | 10.85 | 11.01 | 10.85 | 10.94 | 621,814 | +0.08(+0.74%) |
Jan 14, 2020 | 10.77 | 10.87 | 10.74 | 10.86 | 341,488 | +0.07(+0.65%) |
Jan 13, 2020 | 10.75 | 10.82 | 10.69 | 10.79 | 306,763 | +0.04(+0.37%) |
Jan 10, 2020 | 10.69 | 10.78 | 10.63 | 10.75 | 255,461 | +0.08(+0.75%) |
Jan 09, 2020 | 10.58 | 10.70 | 10.55 | 10.67 | 268,046 | +0.12(+1.14%) |
Jan 08, 2020 | 10.53 | 10.60 | 10.50 | 10.55 | 199,515 | +0.02(+0.19%) |
Jan 07, 2020 | 10.51 | 10.56 | 10.50 | 10.53 | 136,285 | +0.02(+0.19%) |
Jan 06, 2020 | 10.55 | 10.57 | 10.50 | 10.51 | 139,115 | -0.05(-0.47%) |
Jan 03, 2020 | 10.48 | 10.60 | 10.48 | 10.56 | 140,705 | +0.05(+0.48%) |
Jan 02, 2020 | 10.65 | 10.67 | 10.45 | 10.51 | 230,143 | -0.12(-1.13%) |
Dec 31, 2019 | 10.63 | 10.63 | 10.63 | 0 | -0.04(-0.37%) | |
Dec 30, 2019 | 10.70 | 10.74 | 10.65 | 10.67 | 221,970 | -0.12(-1.11%) |
Dec 27, 2019 | 10.81 | 10.91 | 10.73 | 10.79 | 325,926 | +0.01(+0.09%) |
Dec 24, 2019 | 10.78 | 10.78 | 10.78 | 0 | -0.04(-0.37%) | |
Dec 23, 2019 | 10.71 | 10.96 | 10.71 | 10.82 | 393,523 | +0.17(+1.60%) |
Dec 20, 2019 | 10.92 | 10.97 | 10.65 | 10.65 | 3,699,278 | -0.30(-2.74%) |
Dec 19, 2019 | 10.95 | 11.00 | 10.89 | 10.95 | 304,688 | -0.02(-0.18%) |
Dec 18, 2019 | 10.94 | 11.00 | 10.90 | 10.97 | 858,183 | +0.05(+0.46%) |
Dec 17, 2019 | 10.93 | 11.10 | 10.90 | 10.92 | 390,969 | -0.02(-0.18%) |
Dec 16, 2019 | 10.90 | 10.98 | 10.84 | 10.94 | 494,207 | +0.05(+0.46%) |
Dec 13, 2019 | 10.81 | 10.99 | 10.76 | 10.89 | 644,906 | +0.09(+0.83%) |
Dec 12, 2019 | 10.94 | 11.03 | 10.80 | 10.80 | 428,511 | -0.13(-1.19%) |
Dec 11, 2019 | 11.04 | 11.08 | 10.93 | 10.93 | 392,358 | -0.13(-1.18%) |
Dec 10, 2019 | 11.00 | 11.08 | 10.98 | 11.06 | 237,295 | -0.07(-0.63%) |
Dec 09, 2019 | 11.13 | 11.13 | 11.03 | 11.13 | 183,190 | +0.01(+0.09%) |
Dec 06, 2019 | 11.24 | 11.24 | 11.09 | 11.12 | 155,704 | -0.12(-1.07%) |
Dec 05, 2019 | 11.21 | 11.25 | 11.09 | 11.24 | 314,865 | +0.01(+0.09%) |
Dec 04, 2019 | 11.15 | 11.23 | 11.13 | 11.23 | 193,253 | +0.05(+0.45%) |
Dec 03, 2019 | 11.20 | 11.21 | 11.08 | 11.18 | 211,911 | -0.05(-0.45%) |
Dec 02, 2019 | 11.21 | 11.29 | 11.18 | 11.23 | 275,318 | -0.02(-0.18%) |
Nov 29, 2019 | 11.15 | 11.28 | 11.15 | 11.25 | 278,697 | +0.06(+0.54%) |
Nov 28, 2019 | 11.13 | 11.25 | 11.10 | 11.19 | 354,575 | +0.06(+0.54%) |
Nov 27, 2019 | 10.88 | 11.13 | 10.85 | 11.13 | 454,063 | +0.28(+2.58%) |
Nov 26, 2019 | 10.97 | 11.02 | 10.85 | 10.85 | 318,784 | -0.13(-1.18%) |
Nov 25, 2019 | 11.04 | 11.09 | 10.96 | 10.98 | 160,297 | -0.05(-0.45%) |
Nov 22, 2019 | 10.98 | 11.05 | 10.92 | 11.03 | 298,712 | +0.08(+0.73%) |
Nov 21, 2019 | 10.97 | 11.01 | 10.87 | 10.95 | 237,533 | -0.03(-0.27%) |
Nov 20, 2019 | 10.90 | 10.98 | 10.88 | 10.98 | 398,108 | +0.03(+0.27%) |
Nov 19, 2019 | 10.88 | 10.96 | 10.82 | 10.95 | 259,984 | +0.06(+0.55%) |
Nov 18, 2019 | 10.94 | 10.96 | 10.85 | 10.89 | 414,788 | -0.05(-0.46%) |
Nov 15, 2019 | 10.90 | 10.96 | 10.85 | 10.94 | 238,146 | +0.05(+0.46%) |
Nov 14, 2019 | 10.82 | 10.89 | 10.81 | 10.89 | 441,426 | +0.06(+0.55%) |
Nov 13, 2019 | 10.83 | 10.88 | 10.80 | 10.83 | 167,300 | +0.00(+0.00%) |
Nov 12, 2019 | 10.96 | 10.97 | 10.80 | 10.83 | 341,007 | -0.12(-1.10%) |
Nov 11, 2019 | 10.93 | 11.01 | 10.91 | 10.95 | 230,365 | +0.01(+0.09%) |
Nov 08, 2019 | 10.99 | 11.03 | 10.90 | 10.94 | 698,322 | -0.06(-0.55%) |
Nov 07, 2019 | 10.88 | 11.09 | 10.86 | 11.00 | 873,548 | +0.12(+1.10%) |
Nov 06, 2019 | 10.73 | 10.98 | 10.65 | 10.88 | 1,016,477 | +0.15(+1.40%) |
Nov 05, 2019 | 10.79 | 10.87 | 10.72 | 10.73 | 258,759 | -0.07(-0.65%) |
Nov 04, 2019 | 10.82 | 10.88 | 10.76 | 10.80 | 343,508 | -0.02(-0.18%) |
Nov 01, 2019 | 10.69 | 10.90 | 10.67 | 10.82 | 489,626 | +0.16(+1.50%) |
Oct 31, 2019 | 10.53 | 10.76 | 10.53 | 10.66 | 689,114 | +0.11(+1.04%) |
Oct 30, 2019 | 10.49 | 10.63 | 10.49 | 10.55 | 344,565 | +0.07(+0.67%) |
Oct 29, 2019 | 10.70 | 10.71 | 10.48 | 10.48 | 379,252 | -0.22(-2.06%) |
Oct 28, 2019 | 10.72 | 10.74 | 10.70 | 10.70 | 226,061 | -0.02(-0.19%) |
Oct 25, 2019 | 10.73 | 10.74 | 10.68 | 10.72 | 186,946 | +0.01(+0.09%) |
Oct 24, 2019 | 10.69 | 10.73 | 10.65 | 10.71 | 160,266 | +0.02(+0.19%) |
Oct 23, 2019 | 10.70 | 10.76 | 10.67 | 10.69 | 159,346 | -0.04(-0.37%) |
Oct 22, 2019 | 10.77 | 10.80 | 10.70 | 10.73 | 155,376 | -0.04(-0.37%) |
Oct 21, 2019 | 10.79 | 10.79 | 10.69 | 10.77 | 197,908 | -0.02(-0.19%) |
Oct 18, 2019 | 10.69 | 10.80 | 10.69 | 10.79 | 706,522 | +0.10(+0.94%) |
Oct 17, 2019 | 10.67 | 10.69 | 10.60 | 10.69 | 272,341 | +0.03(+0.28%) |
Oct 16, 2019 | 10.63 | 10.68 | 10.59 | 10.66 | 234,961 | +0.04(+0.38%) |
Oct 15, 2019 | 10.59 | 10.62 | 10.54 | 10.62 | 408,125 | +0.07(+0.66%) |
Oct 11, 2019 | 10.55 | 10.55 | 10.55 | 0 | -0.01(-0.09%) | |
Oct 10, 2019 | 10.63 | 10.63 | 10.49 | 10.56 | 869,977 | +0.00(+0.00%) |
Oct 09, 2019 | 10.58 | 10.66 | 10.51 | 10.56 | 436,581 | -0.04(-0.38%) |
Oct 08, 2019 | 10.42 | 10.72 | 10.41 | 10.60 | 574,645 | +0.12(+1.15%) |
Oct 07, 2019 | 10.16 | 10.52 | 10.16 | 10.48 | 694,050 | +0.34(+3.35%) |
Oct 04, 2019 | 9.990 | 10.28 | 9.940 | 10.14 | 675,552 | +0.16(+1.60%) |
Oct 03, 2019 | 9.700 | 10.00 | 9.580 | 9.980 | 2,090,218 | -0.09(-0.89%) |
Oct 02, 2019 | 10.04 | 10.09 | 10.00 | 10.07 | 243,176 | +0.02(+0.20%) |
Oct 01, 2019 | 10.17 | 10.17 | 9.980 | 10.05 | 292,061 | -0.11(-1.08%) |
Sep 30, 2019 | 10.20 | 10.24 | 10.14 | 10.16 | 336,227 | -0.05(-0.49%) |
Sep 27, 2019 | 10.32 | 10.33 | 10.20 | 10.21 | 246,765 | -0.16(-1.54%) |
Sep 26, 2019 | 10.38 | 10.45 | 10.25 | 10.37 | 391,166 | -0.02(-0.19%) |
Sep 25, 2019 | 10.45 | 10.47 | 10.38 | 10.39 | 457,746 | -0.07(-0.67%) |
Sep 24, 2019 | 10.57 | 10.64 | 10.43 | 10.46 | 242,241 | -0.15(-1.41%) |
Sep 23, 2019 | 10.75 | 10.75 | 10.49 | 10.61 | 474,530 | -0.14(-1.30%) |
Sep 20, 2019 | 10.42 | 10.87 | 10.39 | 10.75 | 4,106,216 | +0.36(+3.46%) |
Sep 19, 2019 | 10.37 | 10.49 | 10.28 | 10.39 | 366,362 | +0.03(+0.29%) |
Sep 18, 2019 | 10.30 | 10.38 | 10.23 | 10.36 | 295,606 | +0.06(+0.58%) |
Sep 17, 2019 | 10.02 | 10.34 | 10.02 | 10.30 | 311,059 | +0.28(+2.79%) |
Sep 16, 2019 | 10.10 | 10.10 | 10.01 | 10.02 | 207,966 | -0.06(-0.60%) |
Sep 13, 2019 | 9.840 | 10.12 | 9.830 | 10.08 | 614,662 | +0.26(+2.65%) |
Sep 12, 2019 | 9.850 | 9.910 | 9.820 | 9.820 | 269,811 | -0.02(-0.20%) |
Sep 11, 2019 | 9.880 | 9.880 | 9.770 | 9.840 | 200,858 | -0.03(-0.30%) |
Sep 10, 2019 | 9.930 | 9.930 | 9.820 | 9.870 | 165,571 | -0.08(-0.80%) |
Sep 09, 2019 | 10.00 | 10.02 | 9.940 | 9.950 | 219,791 | -0.03(-0.30%) |
Sep 06, 2019 | 10.08 | 10.12 | 9.930 | 9.980 | 311,528 | -0.06(-0.60%) |
Sep 05, 2019 | 10.05 | 10.18 | 10.00 | 10.04 | 283,301 | +0.07(+0.70%) |
Sep 04, 2019 | 9.910 | 9.990 | 9.850 | 9.970 | 345,528 | +0.08(+0.81%) |
Sep 03, 2019 | 9.830 | 9.940 | 9.830 | 9.890 | 282,718 | +0.02(+0.20%) |
Aug 30, 2019 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) | |
Aug 29, 2019 | 9.940 | 10.01 | 9.830 | 9.850 | 261,714 | -0.08(-0.81%) |
Aug 28, 2019 | 9.770 | 9.930 | 9.690 | 9.930 | 187,898 | +0.14(+1.43%) |
Aug 27, 2019 | 9.830 | 9.930 | 9.700 | 9.790 | 469,525 | -0.03(-0.31%) |
Aug 26, 2019 | 9.830 | 9.880 | 9.790 | 9.820 | 190,862 | +0.00(+0.00%) |
Aug 23, 2019 | 9.900 | 9.930 | 9.800 | 9.820 | 351,054 | -0.08(-0.81%) |
Aug 22, 2019 | 9.910 | 9.940 | 9.900 | 9.900 | 170,718 | -0.02(-0.20%) |
Aug 21, 2019 | 9.900 | 9.950 | 9.880 | 9.920 | 285,517 | +0.02(+0.20%) |
Aug 20, 2019 | 9.840 | 10.00 | 9.770 | 9.900 | 220,470 | +0.03(+0.30%) |
Aug 19, 2019 | 9.800 | 9.900 | 9.750 | 9.870 | 342,439 | +0.11(+1.13%) |
Aug 16, 2019 | 9.700 | 9.770 | 9.600 | 9.760 | 354,329 | +0.10(+1.04%) |
Aug 15, 2019 | 9.600 | 9.690 | 9.510 | 9.660 | 306,653 | +0.08(+0.84%) |
Aug 14, 2019 | 9.660 | 9.710 | 9.550 | 9.580 | 528,745 | -0.15(-1.54%) |
Aug 13, 2019 | 9.810 | 9.820 | 9.590 | 9.730 | 674,310 | -0.07(-0.71%) |
Aug 12, 2019 | 9.900 | 9.900 | 9.760 | 9.800 | 387,173 | -0.13(-1.31%) |
Aug 09, 2019 | 10.07 | 10.07 | 9.870 | 9.930 | 544,164 | -0.19(-1.88%) |
Aug 08, 2019 | 10.21 | 10.47 | 10.06 | 10.12 | 1,103,674 | -0.04(-0.39%) |
Aug 07, 2019 | 10.02 | 10.18 | 9.990 | 10.16 | 391,071 | +0.09(+0.89%) |
Aug 06, 2019 | 10.01 | 10.10 | 9.970 | 10.07 | 303,294 | -0.01(-0.10%) |
Aug 02, 2019 | 10.08 | 10.08 | 10.08 | 0 | +0.02(+0.20%) | |
Aug 01, 2019 | 9.990 | 10.08 | 9.990 | 10.06 | 637,093 | +0.07(+0.70%) |
Jul 31, 2019 | 9.990 | 10.08 | 9.960 | 9.990 | 423,885 | +0.00(+0.00%) |
Jul 30, 2019 | 10.04 | 10.10 | 9.990 | 9.990 | 592,352 | -0.06(-0.60%) |
Jul 29, 2019 | 10.04 | 10.10 | 10.00 | 10.05 | 224,687 | +0.00(+0.00%) |
Jul 26, 2019 | 10.00 | 10.06 | 9.980 | 10.05 | 100,916 | +0.07(+0.70%) |
Jul 25, 2019 | 10.03 | 10.09 | 9.980 | 9.980 | 83,584 | -0.04(-0.40%) |
Jul 24, 2019 | 9.950 | 10.05 | 9.930 | 10.02 | 355,461 | +0.06(+0.60%) |
Jul 23, 2019 | 9.990 | 10.02 | 9.880 | 9.960 | 313,333 | -0.01(-0.10%) |
Jul 22, 2019 | 10.04 | 10.04 | 9.960 | 9.970 | 263,420 | -0.09(-0.89%) |
Jul 19, 2019 | 10.10 | 10.13 | 10.00 | 10.06 | 316,436 | -0.03(-0.30%) |
Jul 18, 2019 | 9.980 | 10.13 | 9.940 | 10.09 | 843,472 | +0.11(+1.10%) |
Jul 17, 2019 | 10.04 | 10.05 | 9.950 | 9.980 | 215,815 | -0.09(-0.89%) |
Jul 16, 2019 | 9.990 | 10.08 | 9.990 | 10.07 | 140,447 | +0.09(+0.90%) |
Jul 15, 2019 | 10.02 | 10.11 | 9.980 | 9.980 | 196,187 | -0.04(-0.40%) |
Jul 12, 2019 | 9.970 | 10.06 | 9.970 | 10.02 | 193,782 | +0.05(+0.50%) |
Jul 11, 2019 | 10.04 | 10.04 | 9.900 | 9.970 | 337,854 | -0.07(-0.70%) |
Jul 10, 2019 | 10.13 | 10.15 | 9.980 | 10.04 | 251,016 | -0.07(-0.69%) |
Jul 09, 2019 | 10.13 | 10.21 | 10.11 | 10.11 | 262,290 | -0.07(-0.69%) |
Jul 08, 2019 | 10.11 | 10.21 | 10.11 | 10.18 | 362,207 | +0.02(+0.20%) |
Jul 05, 2019 | 10.18 | 10.22 | 10.14 | 10.16 | 233,791 | -0.04(-0.39%) |
Jul 04, 2019 | 10.18 | 10.26 | 10.13 | 10.20 | 256,265 | +0.05(+0.49%) |
Jul 03, 2019 | 10.12 | 10.17 | 10.10 | 10.15 | 194,139 | +0.03(+0.30%) |
Jul 02, 2019 | 10.01 | 10.19 | 9.970 | 10.12 | 262,727 | +0.12(+1.20%) |
Jun 28, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.10%) | |
Jun 27, 2019 | 9.810 | 10.01 | 9.770 | 9.990 | 514,513 | +0.10(+1.01%) |
Jun 26, 2019 | 10.14 | 10.14 | 9.860 | 9.890 | 332,882 | -0.26(-2.56%) |
Jun 25, 2019 | 10.30 | 10.30 | 10.11 | 10.15 | 312,971 | -0.14(-1.36%) |
Jun 24, 2019 | 10.32 | 10.35 | 10.26 | 10.29 | 188,332 | -0.05(-0.48%) |
Jun 21, 2019 | 10.46 | 10.50 | 10.32 | 10.34 | 300,489 | -0.12(-1.15%) |
Jun 20, 2019 | 10.60 | 10.60 | 10.46 | 10.46 | 368,863 | -0.12(-1.13%) |
Jun 19, 2019 | 10.69 | 10.69 | 10.56 | 10.58 | 193,497 | -0.15(-1.40%) |
Jun 18, 2019 | 10.59 | 10.74 | 10.57 | 10.73 | 801,856 | +0.19(+1.80%) |
Jun 17, 2019 | 10.53 | 10.64 | 10.49 | 10.54 | 139,652 | +0.01(+0.09%) |
Jun 14, 2019 | 10.60 | 10.60 | 10.42 | 10.53 | 167,614 | -0.07(-0.66%) |
Jun 13, 2019 | 10.68 | 10.70 | 10.53 | 10.60 | 583,229 | -0.05(-0.47%) |
Jun 12, 2019 | 10.64 | 10.74 | 10.62 | 10.65 | 128,866 | +0.00(+0.00%) |
Jun 11, 2019 | 10.61 | 10.67 | 10.60 | 10.65 | 220,904 | +0.05(+0.47%) |
Jun 10, 2019 | 10.59 | 10.62 | 10.54 | 10.60 | 200,396 | -0.02(-0.19%) |
Jun 07, 2019 | 10.58 | 10.75 | 10.58 | 10.62 | 373,417 | +0.03(+0.28%) |
Jun 06, 2019 | 10.41 | 10.59 | 10.30 | 10.59 | 325,254 | +0.20(+1.92%) |
Jun 05, 2019 | 10.40 | 10.47 | 10.34 | 10.39 | 162,446 | -0.02(-0.19%) |
Jun 04, 2019 | 10.45 | 10.49 | 10.39 | 10.41 | 428,417 | +0.01(+0.10%) |