Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.818 | 6.927 | 6.784 | 6.847 | 47,890 | -0.00(-0.06%) |
Aug 28, 2020 | 6.818 | 6.868 | 6.776 | 6.851 | 43,537 | +0.05(+0.74%) |
Aug 27, 2020 | 6.851 | 6.927 | 6.801 | 6.801 | 27,338 | +0.01(+0.12%) |
Aug 26, 2020 | 6.801 | 6.851 | 6.776 | 6.792 | 39,944 | -0.03(-0.37%) |
Aug 25, 2020 | 6.944 | 6.944 | 6.792 | 6.818 | 27,691 | -0.12(-1.70%) |
Aug 24, 2020 | 6.809 | 7.129 | 6.809 | 6.935 | 44,428 | +0.13(+1.98%) |
Aug 21, 2020 | 6.910 | 7.110 | 6.792 | 6.801 | 49,604 | -0.08(-1.22%) |
Aug 20, 2020 | 6.961 | 6.998 | 6.868 | 6.885 | 49,432 | -0.13(-1.80%) |
Aug 19, 2020 | 6.910 | 7.179 | 6.910 | 7.011 | 24,772 | +0.07(+0.97%) |
Aug 18, 2020 | 7.230 | 7.230 | 6.919 | 6.944 | 31,003 | -0.32(-4.40%) |
Aug 17, 2020 | 7.272 | 7.322 | 7.146 | 7.263 | 22,087 | -0.01(-0.12%) |
Aug 14, 2020 | 7.179 | 7.356 | 7.179 | 7.272 | 12,371 | +0.03(+0.35%) |
Aug 13, 2020 | 7.406 | 7.406 | 7.230 | 7.246 | 28,112 | -0.21(-2.82%) |
Aug 12, 2020 | 7.557 | 7.574 | 7.364 | 7.457 | 27,765 | +0.01(+0.11%) |
Aug 11, 2020 | 7.440 | 7.650 | 7.398 | 7.448 | 74,824 | +0.11(+1.49%) |
Aug 10, 2020 | 7.255 | 7.499 | 7.255 | 7.339 | 52,311 | +0.08(+1.16%) |
Aug 07, 2020 | 6.902 | 7.272 | 6.892 | 7.255 | 33,545 | +0.34(+4.99%) |
Aug 06, 2020 | 7.028 | 7.028 | 6.809 | 6.910 | 38,975 | -0.03(-0.36%) |
Aug 05, 2020 | 6.803 | 6.935 | 6.737 | 6.935 | 49,092 | +0.15(+2.19%) |
Aug 04, 2020 | 6.762 | 6.787 | 6.663 | 6.787 | 38,602 | +0.06(+0.86%) |
Aug 03, 2020 | 6.671 | 6.753 | 6.654 | 6.729 | 66,084 | +0.07(+1.12%) |
Jul 31, 2020 | 6.621 | 6.687 | 6.506 | 6.654 | 89,158 | +0.01(+0.12%) |
Jul 30, 2020 | 6.795 | 6.868 | 6.613 | 6.646 | 94,346 | -0.27(-3.94%) |
Jul 29, 2020 | 6.877 | 7.076 | 6.795 | 6.919 | 40,307 | +0.11(+1.58%) |
Jul 28, 2020 | 7.109 | 7.192 | 6.811 | 6.811 | 38,045 | -0.26(-3.74%) |
Jul 27, 2020 | 7.307 | 7.307 | 7.059 | 7.076 | 20,997 | -0.26(-3.49%) |
Jul 24, 2020 | 7.415 | 7.440 | 7.291 | 7.332 | 21,170 | -0.07(-1.00%) |
Jul 23, 2020 | 7.274 | 7.440 | 7.274 | 7.407 | 15,829 | +0.08(+1.13%) |
Jul 22, 2020 | 7.357 | 7.435 | 7.291 | 7.324 | 61,597 | -0.13(-1.77%) |
Jul 21, 2020 | 7.175 | 7.473 | 7.175 | 7.456 | 25,217 | +0.28(+3.92%) |
Jul 20, 2020 | 7.249 | 7.262 | 7.051 | 7.175 | 30,941 | -0.10(-1.36%) |
Jul 17, 2020 | 7.266 | 7.373 | 7.258 | 7.274 | 43,187 | -0.02(-0.34%) |
Jul 16, 2020 | 7.373 | 7.431 | 7.241 | 7.299 | 29,677 | -0.13(-1.78%) |
Jul 15, 2020 | 7.440 | 7.588 | 7.216 | 7.431 | 82,711 | +0.19(+2.63%) |
Jul 14, 2020 | 7.233 | 7.373 | 7.101 | 7.241 | 27,253 | +0.04(+0.57%) |
Jul 13, 2020 | 7.167 | 7.365 | 7.026 | 7.200 | 46,853 | +0.11(+1.52%) |
Jul 10, 2020 | 7.043 | 7.117 | 6.886 | 7.092 | 48,268 | +0.12(+1.66%) |
Jul 09, 2020 | 7.092 | 7.431 | 6.927 | 6.977 | 105,783 | -0.18(-2.54%) |
Jul 08, 2020 | 6.952 | 7.159 | 6.770 | 7.159 | 76,902 | +0.24(+3.46%) |
Jul 07, 2020 | 7.150 | 7.159 | 6.911 | 6.919 | 37,226 | -0.26(-3.68%) |
Jul 06, 2020 | 7.340 | 7.440 | 7.084 | 7.183 | 48,011 | -0.01(-0.11%) |
Jul 02, 2020 | 7.539 | 7.572 | 7.150 | 7.192 | 43,429 | -0.12(-1.70%) |
Jul 01, 2020 | 7.655 | 7.655 | 7.316 | 7.316 | 26,999 | -0.36(-4.63%) |
Jun 30, 2020 | 7.514 | 7.803 | 7.514 | 7.671 | 37,956 | +0.11(+1.42%) |
Jun 29, 2020 | 7.373 | 7.613 | 7.316 | 7.564 | 67,612 | +0.29(+3.98%) |
Jun 26, 2020 | 7.473 | 7.473 | 7.167 | 7.274 | 139,846 | -0.31(-4.14%) |
Jun 25, 2020 | 7.208 | 7.638 | 7.208 | 7.588 | 86,722 | +0.36(+4.91%) |
Jun 24, 2020 | 7.316 | 7.365 | 7.196 | 7.233 | 73,501 | -0.14(-1.91%) |
Jun 23, 2020 | 7.489 | 7.522 | 7.332 | 7.373 | 31,091 | -0.02(-0.34%) |
Jun 22, 2020 | 7.324 | 7.489 | 7.245 | 7.398 | 32,602 | -0.03(-0.44%) |
Jun 19, 2020 | 7.564 | 7.564 | 7.233 | 7.431 | 113,957 | -0.02(-0.33%) |
Jun 18, 2020 | 7.440 | 7.688 | 7.431 | 7.456 | 50,722 | -0.01(-0.11%) |
Jun 17, 2020 | 8.068 | 8.068 | 7.464 | 7.464 | 45,054 | -0.60(-7.38%) |
Jun 16, 2020 | 7.969 | 8.105 | 7.820 | 8.060 | 100,468 | +0.36(+4.61%) |
Jun 15, 2020 | 7.390 | 7.828 | 7.365 | 7.704 | 59,060 | +0.17(+2.19%) |
Jun 12, 2020 | 7.729 | 7.729 | 7.307 | 7.539 | 94,602 | +0.15(+2.01%) |
Jun 11, 2020 | 7.688 | 7.745 | 7.249 | 7.390 | 103,055 | -0.54(-6.78%) |
Jun 10, 2020 | 8.200 | 8.200 | 7.927 | 7.927 | 78,637 | -0.33(-4.00%) |
Jun 09, 2020 | 8.217 | 8.407 | 8.051 | 8.258 | 46,768 | -0.17(-1.96%) |
Jun 08, 2020 | 8.556 | 8.556 | 8.349 | 8.423 | 104,081 | -0.09(-1.07%) |
Jun 05, 2020 | 8.415 | 8.646 | 8.217 | 8.514 | 90,972 | +0.46(+5.75%) |
Jun 04, 2020 | 8.109 | 8.283 | 7.985 | 8.051 | 68,429 | -0.16(-1.91%) |
Jun 03, 2020 | 8.035 | 8.382 | 8.035 | 8.208 | 56,595 | +0.35(+4.42%) |
Jun 02, 2020 | 7.779 | 8.010 | 7.605 | 7.861 | 63,229 | +0.19(+2.48%) |
Jun 01, 2020 | 7.944 | 7.944 | 7.655 | 7.671 | 58,333 | -0.26(-3.23%) |
May 29, 2020 | 7.836 | 8.084 | 7.745 | 7.927 | 64,842 | -0.07(-0.83%) |
May 28, 2020 | 8.390 | 8.390 | 7.985 | 7.993 | 64,485 | -0.37(-4.45%) |
May 27, 2020 | 8.101 | 8.390 | 7.911 | 8.365 | 112,918 | +0.43(+5.42%) |
May 26, 2020 | 8.051 | 8.067 | 7.845 | 7.936 | 105,467 | +0.22(+2.89%) |
May 22, 2020 | 8.002 | 8.002 | 7.456 | 7.712 | 96,537 | -0.21(-2.71%) |
May 21, 2020 | 7.779 | 8.002 | 7.779 | 7.927 | 97,997 | +0.07(+0.95%) |
May 20, 2020 | 7.754 | 7.969 | 7.721 | 7.853 | 87,795 | +0.28(+3.71%) |
May 19, 2020 | 7.936 | 7.944 | 7.539 | 7.572 | 73,746 | -0.48(-5.95%) |
May 18, 2020 | 7.497 | 8.051 | 7.497 | 8.051 | 74,625 | +0.76(+10.43%) |
May 15, 2020 | 7.192 | 7.299 | 7.092 | 7.291 | 32,663 | +0.08(+1.15%) |
May 14, 2020 | 7.076 | 7.291 | 6.894 | 7.208 | 76,039 | -0.02(-0.23%) |
May 13, 2020 | 7.283 | 7.349 | 7.059 | 7.225 | 119,732 | -0.08(-1.13%) |
May 12, 2020 | 7.688 | 7.688 | 7.299 | 7.307 | 76,552 | -0.38(-4.95%) |
May 11, 2020 | 7.878 | 7.985 | 7.663 | 7.688 | 122,001 | -0.28(-3.53%) |
May 08, 2020 | 7.828 | 8.060 | 7.828 | 7.969 | 94,239 | +0.34(+4.44%) |
May 07, 2020 | 7.663 | 7.886 | 7.555 | 7.630 | 93,462 | +0.09(+1.21%) |
May 06, 2020 | 7.881 | 7.897 | 7.531 | 7.539 | 107,629 | -0.33(-4.24%) |
May 05, 2020 | 8.149 | 8.540 | 7.864 | 7.873 | 107,934 | -0.18(-2.22%) |
May 04, 2020 | 7.946 | 8.158 | 7.881 | 8.052 | 104,534 | -0.01(-0.10%) |
May 01, 2020 | 8.084 | 8.231 | 7.946 | 8.060 | 135,605 | -0.18(-2.17%) |
Apr 30, 2020 | 8.499 | 8.508 | 8.068 | 8.239 | 126,237 | -0.52(-5.95%) |
Apr 29, 2020 | 8.499 | 8.980 | 8.353 | 8.760 | 100,645 | +0.49(+5.91%) |
Apr 28, 2020 | 8.263 | 8.451 | 8.011 | 8.271 | 110,313 | +0.09(+1.09%) |
Apr 27, 2020 | 7.685 | 8.361 | 7.677 | 8.182 | 115,255 | +0.54(+7.03%) |
Apr 24, 2020 | 7.661 | 7.799 | 7.604 | 7.645 | 46,430 | -0.03(-0.42%) |
Apr 23, 2020 | 7.775 | 7.962 | 7.620 | 7.677 | 71,147 | -0.11(-1.36%) |
Apr 22, 2020 | 7.905 | 7.962 | 7.718 | 7.783 | 78,894 | -0.02(-0.21%) |
Apr 21, 2020 | 7.579 | 8.011 | 7.522 | 7.799 | 95,108 | +0.06(+0.74%) |
Apr 20, 2020 | 8.101 | 8.257 | 7.653 | 7.742 | 76,118 | -0.37(-4.52%) |
Apr 17, 2020 | 7.710 | 8.345 | 7.710 | 8.109 | 106,863 | +0.53(+6.98%) |
Apr 16, 2020 | 7.767 | 7.816 | 7.368 | 7.579 | 103,639 | -0.19(-2.41%) |
Apr 15, 2020 | 8.353 | 8.361 | 7.693 | 7.767 | 145,191 | -0.81(-9.44%) |
Apr 14, 2020 | 9.525 | 9.525 | 8.565 | 8.577 | 105,049 | -0.48(-5.35%) |
Apr 13, 2020 | 8.947 | 9.387 | 8.353 | 9.061 | 307,332 | +0.27(+3.06%) |
Apr 09, 2020 | 8.345 | 8.793 | 8.345 | 8.793 | 69,399 | +0.54(+6.51%) |
Apr 08, 2020 | 8.003 | 8.499 | 8.003 | 8.255 | 64,147 | +0.32(+4.00%) |
Apr 07, 2020 | 8.304 | 8.548 | 7.909 | 7.938 | 54,445 | -0.29(-3.56%) |
Apr 06, 2020 | 8.345 | 8.418 | 8.141 | 8.231 | 73,988 | +0.20(+2.54%) |
Apr 03, 2020 | 8.052 | 8.280 | 7.987 | 8.027 | 67,188 | -0.06(-0.70%) |
Apr 02, 2020 | 8.044 | 8.369 | 7.962 | 8.084 | 71,681 | +0.04(+0.51%) |
Apr 01, 2020 | 8.508 | 8.508 | 8.035 | 8.044 | 74,993 | -0.63(-7.23%) |
Mar 31, 2020 | 8.337 | 8.670 | 8.125 | 8.670 | 125,889 | +0.27(+3.20%) |
Mar 30, 2020 | 8.296 | 8.467 | 8.141 | 8.402 | 36,075 | +0.24(+2.99%) |
Mar 27, 2020 | 8.524 | 8.695 | 8.109 | 8.158 | 69,645 | -0.76(-8.49%) |
Mar 26, 2020 | 8.459 | 9.012 | 8.353 | 8.915 | 105,456 | +0.58(+6.93%) |
Mar 25, 2020 | 8.288 | 8.565 | 8.141 | 8.337 | 71,890 | -0.01(-0.10%) |
Mar 24, 2020 | 8.174 | 8.622 | 8.109 | 8.345 | 75,741 | +0.50(+6.44%) |
Mar 23, 2020 | 8.109 | 8.312 | 7.612 | 7.840 | 90,725 | -0.32(-3.89%) |
Mar 20, 2020 | 8.491 | 8.727 | 8.084 | 8.158 | 152,188 | -0.31(-3.65%) |
Mar 19, 2020 | 7.612 | 8.605 | 7.262 | 8.467 | 124,499 | +0.81(+10.52%) |
Mar 18, 2020 | 7.897 | 8.524 | 7.653 | 7.661 | 135,070 | -0.33(-4.08%) |
Mar 17, 2020 | 7.075 | 8.084 | 7.075 | 7.987 | 101,818 | +1.03(+14.87%) |
Mar 16, 2020 | 6.928 | 7.579 | 6.928 | 6.953 | 74,358 | -1.27(-15.45%) |
Mar 13, 2020 | 7.734 | 8.223 | 7.514 | 8.223 | 94,948 | +0.77(+10.38%) |
Mar 12, 2020 | 8.223 | 8.256 | 7.425 | 7.449 | 85,170 | -0.90(-10.82%) |
Mar 11, 2020 | 8.548 | 8.662 | 8.324 | 8.353 | 78,368 | -0.28(-3.30%) |
Mar 10, 2020 | 8.711 | 8.858 | 8.483 | 8.638 | 86,714 | +0.07(+0.86%) |
Mar 09, 2020 | 9.240 | 9.273 | 8.369 | 8.565 | 74,505 | -0.65(-7.07%) |
Mar 06, 2020 | 9.330 | 9.501 | 9.066 | 9.216 | 56,625 | -0.24(-2.58%) |
Mar 05, 2020 | 9.745 | 9.745 | 9.314 | 9.460 | 47,100 | -0.27(-2.76%) |
Mar 04, 2020 | 9.501 | 9.729 | 9.240 | 9.729 | 40,644 | +0.36(+3.82%) |
Mar 03, 2020 | 9.786 | 9.786 | 9.281 | 9.371 | 67,067 | -0.45(-4.56%) |
Mar 02, 2020 | 9.428 | 9.843 | 9.395 | 9.818 | 78,181 | +0.59(+6.35%) |
Feb 28, 2020 | 9.362 | 9.419 | 8.996 | 9.232 | 79,349 | -0.18(-1.90%) |
Feb 27, 2020 | 9.859 | 10.08 | 9.045 | 9.411 | 84,875 | -0.48(-4.86%) |
Feb 26, 2020 | 10.19 | 10.23 | 9.883 | 9.892 | 26,106 | -0.23(-2.25%) |
Feb 25, 2020 | 10.30 | 10.39 | 10.05 | 10.12 | 27,966 | -0.24(-2.28%) |
Feb 24, 2020 | 10.17 | 10.41 | 10.17 | 10.36 | 30,322 | -0.05(-0.47%) |
Feb 21, 2020 | 10.58 | 10.58 | 10.39 | 10.40 | 35,252 | -0.07(-0.70%) |
Feb 20, 2020 | 10.52 | 10.55 | 10.45 | 10.48 | 15,652 | -0.02(-0.23%) |
Feb 19, 2020 | 10.58 | 10.70 | 10.48 | 10.50 | 17,294 | -0.07(-0.69%) |
Feb 18, 2020 | 10.60 | 10.65 | 10.55 | 10.58 | 10,427 | -0.04(-0.38%) |
Feb 14, 2020 | 10.75 | 10.75 | 10.59 | 10.62 | 24,934 | -0.07(-0.68%) |
Feb 13, 2020 | 10.67 | 10.71 | 10.59 | 10.69 | 11,280 | +0.09(+0.84%) |
Feb 12, 2020 | 10.68 | 10.77 | 10.58 | 10.60 | 16,723 | -0.01(-0.08%) |
Feb 11, 2020 | 10.65 | 10.68 | 10.57 | 10.61 | 34,333 | +0.02(+0.15%) |
Feb 10, 2020 | 10.58 | 10.63 | 10.51 | 10.59 | 14,318 | +0.01(+0.08%) |
Feb 07, 2020 | 10.66 | 10.68 | 10.58 | 10.58 | 19,284 | -0.17(-1.59%) |
Feb 06, 2020 | 10.84 | 10.84 | 10.74 | 10.75 | 31,008 | -0.03(-0.30%) |
Feb 05, 2020 | 10.62 | 10.84 | 10.60 | 10.79 | 51,337 | +0.25(+2.37%) |
Feb 04, 2020 | 10.71 | 10.73 | 10.54 | 10.54 | 50,895 | -0.08(-0.76%) |
Feb 03, 2020 | 10.66 | 10.72 | 10.60 | 10.62 | 32,951 | +0.05(+0.46%) |
Jan 31, 2020 | 10.84 | 10.84 | 10.56 | 10.57 | 47,045 | -0.36(-3.32%) |
Jan 30, 2020 | 10.98 | 11.00 | 10.90 | 10.93 | 24,472 | -0.10(-0.88%) |
Jan 29, 2020 | 11.04 | 11.05 | 10.97 | 11.03 | 10,671 | -0.02(-0.22%) |
Jan 28, 2020 | 11.15 | 11.15 | 11.00 | 11.05 | 14,009 | -0.01(-0.07%) |
Jan 27, 2020 | 10.97 | 11.11 | 10.97 | 11.06 | 22,479 | -0.03(-0.29%) |
Jan 24, 2020 | 11.17 | 11.17 | 11.05 | 11.09 | 23,460 | -0.06(-0.58%) |
Jan 23, 2020 | 11.11 | 11.26 | 11.04 | 11.16 | 32,670 | +0.00(+0.00%) |
Jan 22, 2020 | 11.00 | 11.17 | 11.00 | 11.16 | 29,911 | +0.04(+0.36%) |
Jan 21, 2020 | 11.10 | 11.17 | 11.06 | 11.12 | 21,352 | -0.04(-0.36%) |
Jan 17, 2020 | 11.15 | 11.18 | 10.96 | 11.16 | 63,554 | +0.06(+0.51%) |
Jan 16, 2020 | 11.01 | 11.16 | 11.00 | 11.10 | 14,371 | +0.15(+1.40%) |
Jan 15, 2020 | 11.04 | 11.13 | 10.92 | 10.95 | 18,825 | -0.13(-1.16%) |
Jan 14, 2020 | 11.09 | 11.17 | 10.96 | 11.08 | 29,354 | -0.05(-0.43%) |
Jan 13, 2020 | 11.00 | 11.17 | 10.99 | 11.13 | 23,834 | +0.10(+0.88%) |
Jan 10, 2020 | 11.12 | 11.13 | 10.93 | 11.03 | 25,322 | -0.11(-1.01%) |
Jan 09, 2020 | 11.25 | 11.25 | 11.10 | 11.14 | 43,465 | -0.06(-0.58%) |
Jan 08, 2020 | 11.25 | 11.26 | 11.12 | 11.21 | 42,594 | -0.02(-0.14%) |
Jan 07, 2020 | 11.17 | 11.29 | 11.09 | 11.22 | 82,024 | -0.01(-0.07%) |
Jan 06, 2020 | 11.01 | 11.26 | 11.01 | 11.23 | 24,989 | +0.19(+1.75%) |
Jan 03, 2020 | 10.96 | 11.09 | 10.95 | 11.04 | 29,170 | -0.02(-0.22%) |
Jan 02, 2020 | 11.18 | 11.21 | 10.84 | 11.06 | 42,634 | -0.05(-0.44%) |
Dec 31, 2019 | 11.21 | 11.21 | 11.03 | 11.11 | 35,376 | -0.08(-0.72%) |
Dec 30, 2019 | 11.21 | 11.27 | 11.06 | 11.19 | 27,238 | +0.02(+0.14%) |
Dec 27, 2019 | 11.25 | 11.25 | 11.16 | 11.17 | 21,101 | -0.03(-0.29%) |
Dec 26, 2019 | 11.36 | 11.39 | 11.20 | 11.21 | 21,573 | -0.18(-1.56%) |
Dec 24, 2019 | 11.36 | 11.40 | 11.32 | 11.38 | 9,806 | +0.06(+0.57%) |
Dec 23, 2019 | 11.68 | 11.68 | 11.23 | 11.32 | 48,877 | -0.28(-2.43%) |
Dec 20, 2019 | 11.56 | 11.61 | 11.47 | 11.60 | 136,169 | +0.04(+0.35%) |
Dec 19, 2019 | 11.49 | 11.58 | 11.44 | 11.56 | 24,858 | -0.01(-0.07%) |
Dec 18, 2019 | 11.42 | 11.60 | 11.37 | 11.57 | 29,167 | +0.14(+1.27%) |
Dec 17, 2019 | 11.42 | 11.49 | 11.34 | 11.42 | 17,795 | -0.02(-0.21%) |
Dec 16, 2019 | 11.47 | 11.58 | 11.32 | 11.45 | 56,954 | +0.07(+0.64%) |
Dec 13, 2019 | 11.19 | 11.38 | 11.18 | 11.38 | 25,818 | +0.07(+0.64%) |
Dec 12, 2019 | 11.03 | 11.34 | 11.03 | 11.30 | 31,934 | +0.25(+2.26%) |
Dec 11, 2019 | 10.99 | 11.14 | 10.93 | 11.05 | 41,388 | +0.03(+0.29%) |
Dec 10, 2019 | 10.98 | 11.02 | 10.91 | 11.02 | 41,122 | +0.03(+0.29%) |
Dec 09, 2019 | 10.82 | 11.02 | 10.75 | 10.99 | 40,924 | +0.21(+1.94%) |
Dec 06, 2019 | 10.84 | 10.93 | 10.76 | 10.78 | 34,259 | -0.01(-0.07%) |
Dec 05, 2019 | 10.71 | 10.84 | 10.71 | 10.79 | 16,839 | +0.03(+0.30%) |
Dec 04, 2019 | 10.73 | 10.82 | 10.70 | 10.75 | 23,575 | +0.06(+0.53%) |
Dec 03, 2019 | 10.47 | 10.72 | 10.42 | 10.70 | 56,539 | +0.15(+1.45%) |
Dec 02, 2019 | 10.96 | 11.01 | 10.51 | 10.55 | 51,110 | -0.36(-3.32%) |
Nov 29, 2019 | 10.88 | 10.94 | 10.83 | 10.91 | 9,682 | -0.02(-0.15%) |
Nov 27, 2019 | 10.79 | 10.94 | 10.79 | 10.92 | 37,114 | +0.13(+1.19%) |
Nov 26, 2019 | 10.74 | 10.90 | 10.74 | 10.80 | 48,905 | +0.03(+0.30%) |
Nov 25, 2019 | 10.61 | 10.76 | 10.56 | 10.76 | 35,196 | +0.14(+1.37%) |
Nov 22, 2019 | 10.61 | 10.62 | 10.49 | 10.62 | 23,956 | +0.06(+0.61%) |
Nov 21, 2019 | 10.52 | 10.55 | 10.44 | 10.55 | 17,699 | +0.02(+0.15%) |
Nov 20, 2019 | 10.55 | 10.67 | 10.47 | 10.54 | 50,192 | -0.03(-0.30%) |
Nov 19, 2019 | 10.48 | 10.60 | 10.44 | 10.57 | 32,845 | +0.06(+0.61%) |
Nov 18, 2019 | 10.48 | 10.54 | 10.39 | 10.51 | 33,147 | +0.02(+0.15%) |
Nov 15, 2019 | 10.55 | 10.55 | 10.47 | 10.49 | 21,598 | +0.01(+0.08%) |
Nov 14, 2019 | 10.47 | 10.52 | 10.47 | 10.48 | 13,809 | +0.00(+0.00%) |
Nov 13, 2019 | 10.45 | 10.53 | 10.40 | 10.48 | 17,297 | -0.05(-0.46%) |
Nov 12, 2019 | 10.48 | 10.59 | 10.45 | 10.53 | 16,082 | +0.02(+0.15%) |
Nov 11, 2019 | 10.38 | 10.54 | 10.38 | 10.51 | 15,853 | +0.05(+0.46%) |
Nov 08, 2019 | 10.48 | 10.56 | 10.42 | 10.46 | 32,149 | -0.02(-0.23%) |
Nov 07, 2019 | 10.51 | 10.63 | 10.47 | 10.49 | 56,123 | +0.08(+0.77%) |
Nov 06, 2019 | 10.50 | 10.57 | 10.38 | 10.41 | 54,232 | -0.12(-1.14%) |
Nov 05, 2019 | 10.35 | 10.55 | 10.35 | 10.53 | 36,814 | +0.15(+1.46%) |
Nov 04, 2019 | 10.36 | 10.40 | 10.32 | 10.38 | 50,665 | +0.02(+0.15%) |
Nov 01, 2019 | 10.27 | 10.36 | 10.27 | 10.36 | 36,638 | +0.08(+0.78%) |
Oct 31, 2019 | 10.28 | 10.30 | 9.811 | 10.28 | 32,868 | -0.05(-0.46%) |
Oct 30, 2019 | 10.27 | 10.36 | 10.16 | 10.33 | 28,305 | +0.02(+0.23%) |
Oct 29, 2019 | 10.36 | 10.36 | 10.29 | 10.30 | 26,157 | -0.04(-0.38%) |
Oct 28, 2019 | 10.27 | 10.36 | 10.27 | 10.34 | 17,765 | +0.06(+0.62%) |
Oct 25, 2019 | 10.27 | 10.36 | 10.23 | 10.28 | 42,284 | -0.05(-0.46%) |
Oct 24, 2019 | 10.35 | 10.36 | 10.23 | 10.33 | 52,777 | -0.01(-0.08%) |
Oct 23, 2019 | 10.32 | 10.36 | 10.19 | 10.34 | 50,448 | -0.02(-0.23%) |
Oct 22, 2019 | 10.33 | 10.41 | 10.30 | 10.36 | 92,128 | +0.00(+0.00%) |
Oct 21, 2019 | 10.35 | 10.36 | 10.30 | 10.36 | 155,997 | +0.06(+0.62%) |
Oct 18, 2019 | 10.28 | 10.36 | 10.28 | 10.30 | 56,087 | -0.03(-0.31%) |
Oct 17, 2019 | 10.34 | 10.36 | 10.28 | 10.33 | 65,581 | +0.03(+0.31%) |
Oct 16, 2019 | 10.29 | 10.36 | 10.23 | 10.30 | 46,207 | +0.02(+0.15%) |
Oct 15, 2019 | 10.36 | 10.38 | 9.875 | 10.28 | 186,483 | -0.07(-0.69%) |
Oct 14, 2019 | 10.34 | 10.36 | 10.31 | 10.35 | 29,359 | +0.05(+0.46%) |
Oct 11, 2019 | 10.36 | 10.38 | 10.12 | 10.30 | 150,820 | +0.02(+0.23%) |
Oct 10, 2019 | 10.32 | 10.35 | 10.14 | 10.28 | 57,256 | -0.05(-0.46%) |
Oct 09, 2019 | 10.16 | 10.36 | 10.16 | 10.33 | 29,924 | +0.18(+1.81%) |
Oct 08, 2019 | 10.19 | 10.22 | 10.03 | 10.15 | 21,479 | -0.14(-1.39%) |
Oct 07, 2019 | 10.11 | 10.36 | 10.11 | 10.29 | 41,337 | +0.12(+1.18%) |
Oct 04, 2019 | 10.07 | 10.17 | 9.986 | 10.17 | 20,954 | +0.15(+1.51%) |
Oct 03, 2019 | 10.00 | 10.11 | 9.946 | 10.02 | 38,715 | -0.05(-0.47%) |
Oct 02, 2019 | 9.938 | 10.08 | 9.890 | 10.07 | 24,088 | +0.05(+0.48%) |
Oct 01, 2019 | 10.24 | 10.30 | 9.954 | 10.02 | 32,891 | -0.22(-2.10%) |
Sep 30, 2019 | 10.38 | 10.38 | 10.22 | 10.23 | 37,043 | -0.10(-0.93%) |
Sep 27, 2019 | 10.32 | 10.37 | 10.29 | 10.33 | 49,436 | +0.00(+0.04%) |
Sep 26, 2019 | 10.30 | 10.36 | 9.986 | 10.32 | 82,687 | -0.03(-0.27%) |
Sep 25, 2019 | 10.36 | 10.40 | 10.32 | 10.35 | 248,709 | +0.02(+0.23%) |
Sep 24, 2019 | 10.28 | 10.46 | 10.27 | 10.33 | 44,938 | -0.03(-0.31%) |
Sep 23, 2019 | 10.37 | 10.42 | 10.33 | 10.36 | 37,220 | -0.02(-0.23%) |
Sep 20, 2019 | 10.19 | 10.49 | 10.19 | 10.38 | 126,352 | +0.17(+1.64%) |
Sep 19, 2019 | 10.35 | 10.40 | 10.21 | 10.22 | 34,191 | -0.10(-1.00%) |
Sep 18, 2019 | 10.35 | 10.36 | 10.27 | 10.32 | 31,430 | -0.03(-0.31%) |
Sep 17, 2019 | 10.29 | 10.42 | 10.24 | 10.35 | 27,286 | -0.01(-0.08%) |
Sep 16, 2019 | 10.36 | 10.41 | 10.32 | 10.36 | 32,230 | +0.02(+0.15%) |
Sep 13, 2019 | 10.36 | 10.43 | 10.34 | 10.34 | 59,098 | -0.04(-0.38%) |
Sep 12, 2019 | 10.30 | 10.38 | 10.23 | 10.38 | 40,180 | +0.06(+0.54%) |
Sep 11, 2019 | 10.31 | 10.43 | 10.04 | 10.33 | 41,801 | +0.08(+0.78%) |
Sep 10, 2019 | 10.02 | 10.32 | 9.954 | 10.25 | 27,619 | +0.04(+0.39%) |
Sep 09, 2019 | 9.946 | 10.21 | 9.946 | 10.21 | 21,151 | +0.25(+2.48%) |
Sep 06, 2019 | 10.05 | 10.06 | 9.962 | 9.962 | 9,034 | -0.02(-0.24%) |
Sep 05, 2019 | 9.954 | 10.07 | 9.930 | 9.986 | 25,009 | +0.16(+1.62%) |
Sep 04, 2019 | 9.906 | 9.906 | 9.763 | 9.827 | 12,652 | +0.05(+0.49%) |