Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.591 | 5.680 | 5.414 | 5.585 | 151,384 | +0.00(+0.00%) |
May 28, 2020 | 5.789 | 5.816 | 5.534 | 5.585 | 187,916 | -0.15(-2.61%) |
May 27, 2020 | 5.768 | 5.782 | 5.571 | 5.734 | 170,366 | +0.18(+3.19%) |
May 26, 2020 | 5.673 | 5.782 | 5.530 | 5.557 | 188,949 | +0.02(+0.37%) |
May 22, 2020 | 5.598 | 5.598 | 5.326 | 5.537 | 143,308 | +0.01(+0.25%) |
May 21, 2020 | 5.462 | 5.632 | 5.408 | 5.523 | 255,130 | +0.01(+0.12%) |
May 20, 2020 | 5.353 | 5.537 | 5.305 | 5.516 | 250,874 | +0.27(+5.06%) |
May 19, 2020 | 5.237 | 5.421 | 5.067 | 5.251 | 196,978 | +0.01(+0.26%) |
May 18, 2020 | 5.169 | 5.299 | 5.138 | 5.237 | 408,214 | +0.25(+5.05%) |
May 15, 2020 | 5.006 | 5.074 | 4.890 | 4.985 | 175,024 | -0.01(-0.27%) |
May 14, 2020 | 4.801 | 5.040 | 4.543 | 4.999 | 376,895 | +0.14(+2.95%) |
May 13, 2020 | 5.122 | 5.162 | 4.590 | 4.856 | 236,117 | -0.33(-6.29%) |
May 12, 2020 | 5.188 | 5.381 | 5.149 | 5.182 | 261,743 | -0.01(-0.13%) |
May 11, 2020 | 5.448 | 5.474 | 5.155 | 5.188 | 451,321 | -0.29(-5.34%) |
May 08, 2020 | 5.621 | 5.814 | 5.481 | 5.481 | 270,449 | -0.14(-2.49%) |
May 07, 2020 | 5.401 | 5.681 | 5.315 | 5.621 | 223,529 | +0.29(+5.36%) |
May 06, 2020 | 5.288 | 5.415 | 5.039 | 5.335 | 436,865 | -0.32(-5.65%) |
May 05, 2020 | 5.820 | 5.894 | 5.588 | 5.654 | 221,688 | +0.01(+0.24%) |
May 04, 2020 | 5.621 | 5.687 | 5.428 | 5.641 | 214,194 | +0.07(+1.31%) |
May 01, 2020 | 5.654 | 5.747 | 5.472 | 5.568 | 329,981 | -0.22(-3.79%) |
Apr 30, 2020 | 5.794 | 5.900 | 5.568 | 5.787 | 273,988 | -0.12(-2.03%) |
Apr 29, 2020 | 5.322 | 6.000 | 5.308 | 5.907 | 372,985 | +0.73(+14.14%) |
Apr 28, 2020 | 5.082 | 5.308 | 4.942 | 5.175 | 236,874 | +0.21(+4.29%) |
Apr 27, 2020 | 4.670 | 5.082 | 4.563 | 4.962 | 192,701 | +0.27(+5.67%) |
Apr 24, 2020 | 4.916 | 4.996 | 4.463 | 4.696 | 206,407 | -0.22(-4.47%) |
Apr 23, 2020 | 4.909 | 5.082 | 4.772 | 4.916 | 239,832 | +0.03(+0.68%) |
Apr 22, 2020 | 5.182 | 5.182 | 4.702 | 4.882 | 236,976 | -0.15(-3.04%) |
Apr 21, 2020 | 4.949 | 5.129 | 4.796 | 5.035 | 173,081 | -0.07(-1.43%) |
Apr 20, 2020 | 4.982 | 5.162 | 4.823 | 5.109 | 241,435 | -0.14(-2.66%) |
Apr 17, 2020 | 4.769 | 5.275 | 4.696 | 5.248 | 342,158 | +0.57(+12.07%) |
Apr 16, 2020 | 5.002 | 5.049 | 4.563 | 4.683 | 381,154 | -0.42(-8.21%) |
Apr 15, 2020 | 5.042 | 5.182 | 4.816 | 5.102 | 386,805 | -0.09(-1.67%) |
Apr 14, 2020 | 5.255 | 5.282 | 4.962 | 5.188 | 360,493 | +0.17(+3.31%) |
Apr 13, 2020 | 5.075 | 5.075 | 4.510 | 5.022 | 430,139 | +0.03(+0.53%) |
Apr 09, 2020 | 4.989 | 5.594 | 4.823 | 4.996 | 572,769 | +0.31(+6.52%) |
Apr 08, 2020 | 4.197 | 4.736 | 4.124 | 4.690 | 563,160 | +0.50(+11.90%) |
Apr 07, 2020 | 3.652 | 4.231 | 3.652 | 4.191 | 755,469 | +0.56(+15.38%) |
Apr 06, 2020 | 3.359 | 3.958 | 3.326 | 3.632 | 461,622 | +0.65(+21.60%) |
Apr 03, 2020 | 2.927 | 2.987 | 2.634 | 2.987 | 390,565 | +0.04(+1.35%) |
Apr 02, 2020 | 3.452 | 3.545 | 2.880 | 2.947 | 347,405 | -0.59(-16.73%) |
Apr 01, 2020 | 3.971 | 3.971 | 3.373 | 3.539 | 293,960 | -0.69(-16.35%) |
Mar 31, 2020 | 3.938 | 4.234 | 3.825 | 4.231 | 481,503 | +0.23(+5.65%) |
Mar 30, 2020 | 4.497 | 4.630 | 3.938 | 4.004 | 329,271 | -0.60(-13.01%) |
Mar 27, 2020 | 4.863 | 4.942 | 4.397 | 4.603 | 543,755 | -0.39(-7.73%) |
Mar 26, 2020 | 3.891 | 5.062 | 3.891 | 4.989 | 740,391 | +1.15(+29.98%) |
Mar 25, 2020 | 3.426 | 3.991 | 3.253 | 3.838 | 485,753 | +0.50(+14.94%) |
Mar 24, 2020 | 4.004 | 4.297 | 3.080 | 3.339 | 571,040 | -0.63(-15.77%) |
Mar 23, 2020 | 3.825 | 4.882 | 3.625 | 3.965 | 687,028 | -0.10(-2.45%) |
Mar 20, 2020 | 3.984 | 4.470 | 3.885 | 4.064 | 819,917 | +0.27(+7.01%) |
Mar 19, 2020 | 2.814 | 3.798 | 2.800 | 3.798 | 975,616 | +1.06(+38.93%) |
Mar 18, 2020 | 5.807 | 5.847 | 2.734 | 2.734 | 783,338 | -3.35(-55.03%) |
Mar 17, 2020 | 6.326 | 6.432 | 5.708 | 6.080 | 512,720 | -0.25(-3.89%) |
Mar 16, 2020 | 6.831 | 6.831 | 6.319 | 6.326 | 391,365 | -1.05(-14.25%) |
Mar 13, 2020 | 7.882 | 7.956 | 6.945 | 7.377 | 586,600 | -0.25(-3.23%) |
Mar 12, 2020 | 8.135 | 8.208 | 7.271 | 7.623 | 537,815 | -0.84(-9.98%) |
Mar 11, 2020 | 8.448 | 8.528 | 8.302 | 8.468 | 275,260 | -0.11(-1.24%) |
Mar 10, 2020 | 8.561 | 8.654 | 8.322 | 8.574 | 391,113 | +0.09(+1.02%) |
Mar 09, 2020 | 7.816 | 8.814 | 7.543 | 8.488 | 475,029 | -0.76(-8.20%) |
Mar 06, 2020 | 9.239 | 9.346 | 9.093 | 9.246 | 526,918 | -0.17(-1.77%) |
Mar 05, 2020 | 9.459 | 9.459 | 9.246 | 9.412 | 252,093 | -0.07(-0.70%) |
Mar 04, 2020 | 9.386 | 9.506 | 8.980 | 9.479 | 504,214 | -0.15(-1.52%) |
Mar 03, 2020 | 9.725 | 9.831 | 9.525 | 9.625 | 151,788 | -0.05(-0.48%) |
Mar 02, 2020 | 9.446 | 9.685 | 9.379 | 9.672 | 539,320 | +0.27(+2.90%) |
Feb 28, 2020 | 9.399 | 9.426 | 9.047 | 9.399 | 496,400 | -0.11(-1.19%) |
Feb 27, 2020 | 9.672 | 9.798 | 9.486 | 9.512 | 373,997 | -0.25(-2.59%) |
Feb 26, 2020 | 9.712 | 9.905 | 9.678 | 9.765 | 181,121 | +0.12(+1.24%) |
Feb 25, 2020 | 9.978 | 9.978 | 9.559 | 9.645 | 324,157 | -0.30(-3.01%) |
Feb 24, 2020 | 10.04 | 10.05 | 9.945 | 9.945 | 144,770 | -0.16(-1.58%) |
Feb 21, 2020 | 10.16 | 10.16 | 10.06 | 10.10 | 100,723 | -0.05(-0.46%) |
Feb 20, 2020 | 10.10 | 10.16 | 10.07 | 10.15 | 110,930 | +0.05(+0.46%) |
Feb 19, 2020 | 10.16 | 10.16 | 10.08 | 10.10 | 120,194 | -0.05(-0.52%) |
Feb 18, 2020 | 10.14 | 10.18 | 10.07 | 10.16 | 451,301 | +0.01(+0.07%) |
Feb 14, 2020 | 10.16 | 10.17 | 10.11 | 10.15 | 115,756 | -0.02(-0.20%) |
Feb 13, 2020 | 10.15 | 10.24 | 10.15 | 10.17 | 122,983 | +0.03(+0.26%) |
Feb 12, 2020 | 10.16 | 10.17 | 10.13 | 10.14 | 120,377 | +0.01(+0.07%) |
Feb 11, 2020 | 10.14 | 10.20 | 10.11 | 10.14 | 357,029 | +0.00(+0.00%) |
Feb 10, 2020 | 10.12 | 10.15 | 10.10 | 10.14 | 117,795 | +0.01(+0.13%) |
Feb 07, 2020 | 10.14 | 10.18 | 10.09 | 10.12 | 180,099 | -0.03(-0.33%) |
Feb 06, 2020 | 10.21 | 10.24 | 10.15 | 10.16 | 118,524 | -0.05(-0.46%) |
Feb 05, 2020 | 10.19 | 10.20 | 10.10 | 10.20 | 165,456 | +0.12(+1.19%) |
Feb 04, 2020 | 10.06 | 10.12 | 10.02 | 10.08 | 122,930 | +0.03(+0.26%) |
Feb 03, 2020 | 10.04 | 10.06 | 10.01 | 10.06 | 121,633 | +0.02(+0.20%) |
Jan 31, 2020 | 10.02 | 10.05 | 9.984 | 10.04 | 190,622 | -0.01(-0.07%) |
Jan 30, 2020 | 10.02 | 10.06 | 9.978 | 10.04 | 161,937 | -0.01(-0.07%) |
Jan 29, 2020 | 10.02 | 10.07 | 10.01 | 10.05 | 126,078 | +0.02(+0.20%) |
Jan 28, 2020 | 10.01 | 10.08 | 10.01 | 10.03 | 105,585 | +0.04(+0.40%) |
Jan 27, 2020 | 9.978 | 10.03 | 9.971 | 9.991 | 89,580 | -0.04(-0.40%) |
Jan 24, 2020 | 10.05 | 10.06 | 9.998 | 10.03 | 142,666 | -0.04(-0.40%) |
Jan 23, 2020 | 10.01 | 10.08 | 9.998 | 10.07 | 204,462 | +0.05(+0.46%) |
Jan 22, 2020 | 10.00 | 10.07 | 10.00 | 10.02 | 83,967 | +0.01(+0.13%) |
Jan 21, 2020 | 9.978 | 10.05 | 9.945 | 10.01 | 163,180 | -0.01(-0.07%) |
Jan 17, 2020 | 10.06 | 10.08 | 10.01 | 10.02 | 112,148 | -0.01(-0.13%) |
Jan 16, 2020 | 10.04 | 10.07 | 10.01 | 10.03 | 118,330 | +0.01(+0.13%) |
Jan 15, 2020 | 9.998 | 10.08 | 9.998 | 10.02 | 117,078 | +0.03(+0.33%) |
Jan 14, 2020 | 9.951 | 10.04 | 9.911 | 9.984 | 123,952 | +0.04(+0.40%) |
Jan 13, 2020 | 9.851 | 9.965 | 9.851 | 9.945 | 185,775 | +0.09(+0.95%) |
Jan 10, 2020 | 9.845 | 9.878 | 9.825 | 9.851 | 87,944 | +0.01(+0.07%) |
Jan 09, 2020 | 9.798 | 9.871 | 9.794 | 9.845 | 156,236 | +0.05(+0.48%) |
Jan 08, 2020 | 9.851 | 9.908 | 9.788 | 9.798 | 186,559 | -0.05(-0.54%) |
Jan 07, 2020 | 9.858 | 9.905 | 9.831 | 9.851 | 131,278 | -0.01(-0.13%) |
Jan 06, 2020 | 9.812 | 9.925 | 9.808 | 9.865 | 149,429 | +0.01(+0.14%) |
Jan 03, 2020 | 9.745 | 9.858 | 9.745 | 9.851 | 140,862 | +0.07(+0.68%) |
Jan 02, 2020 | 9.851 | 9.858 | 9.712 | 9.785 | 241,952 | -0.07(-0.68%) |
Dec 31, 2019 | 9.812 | 9.905 | 9.812 | 9.851 | 155,143 | +0.01(+0.07%) |
Dec 30, 2019 | 9.865 | 9.918 | 9.798 | 9.845 | 199,244 | -0.05(-0.47%) |
Dec 27, 2019 | 9.945 | 9.965 | 9.891 | 9.891 | 148,529 | -0.07(-0.73%) |
Dec 26, 2019 | 9.951 | 10.02 | 9.938 | 9.965 | 115,915 | -0.01(-0.07%) |
Dec 24, 2019 | 9.971 | 9.978 | 9.925 | 9.971 | 102,827 | +0.01(+0.13%) |
Dec 23, 2019 | 9.984 | 10.04 | 9.915 | 9.958 | 270,130 | +0.03(+0.27%) |
Dec 20, 2019 | 10.09 | 10.09 | 9.911 | 9.931 | 757,679 | -0.16(-1.58%) |
Dec 19, 2019 | 10.08 | 10.09 | 10.08 | 10.09 | 93,638 | +0.01(+0.07%) |
Dec 18, 2019 | 10.08 | 10.10 | 10.07 | 10.08 | 160,727 | +0.01(+0.07%) |
Dec 17, 2019 | 10.04 | 10.08 | 10.04 | 10.08 | 229,558 | +0.03(+0.33%) |
Dec 16, 2019 | 10.04 | 10.07 | 10.02 | 10.04 | 370,421 | -0.01(-0.13%) |
Dec 13, 2019 | 10.02 | 10.06 | 9.991 | 10.06 | 202,649 | +0.02(+0.20%) |
Dec 12, 2019 | 10.07 | 10.09 | 10.03 | 10.04 | 179,833 | -0.03(-0.33%) |
Dec 11, 2019 | 10.08 | 10.08 | 10.02 | 10.07 | 177,734 | -0.01(-0.07%) |
Dec 10, 2019 | 10.06 | 10.11 | 10.04 | 10.08 | 96,285 | +0.01(+0.13%) |
Dec 09, 2019 | 10.06 | 10.08 | 10.04 | 10.06 | 182,330 | +0.02(+0.20%) |
Dec 06, 2019 | 10.02 | 10.08 | 10.02 | 10.04 | 190,021 | +0.03(+0.27%) |
Dec 05, 2019 | 10.07 | 10.08 | 10.02 | 10.02 | 139,921 | -0.04(-0.40%) |
Dec 04, 2019 | 10.11 | 10.12 | 10.04 | 10.06 | 158,717 | -0.04(-0.40%) |
Dec 03, 2019 | 10.08 | 10.13 | 10.05 | 10.10 | 184,042 | -0.01(-0.07%) |
Dec 02, 2019 | 10.13 | 10.14 | 10.07 | 10.10 | 144,629 | -0.03(-0.26%) |
Nov 29, 2019 | 10.12 | 10.13 | 10.10 | 10.13 | 67,800 | +0.02(+0.20%) |
Nov 27, 2019 | 10.10 | 10.12 | 10.06 | 10.11 | 277,665 | +0.03(+0.26%) |
Nov 26, 2019 | 10.08 | 10.10 | 10.04 | 10.08 | 171,082 | +0.01(+0.07%) |
Nov 25, 2019 | 10.06 | 10.11 | 10.03 | 10.08 | 268,188 | +0.02(+0.20%) |
Nov 22, 2019 | 10.04 | 10.07 | 10.02 | 10.06 | 370,421 | +0.05(+0.47%) |
Nov 21, 2019 | 10.04 | 10.06 | 9.975 | 10.01 | 216,672 | -0.03(-0.27%) |
Nov 20, 2019 | 10.02 | 10.05 | 9.958 | 10.04 | 195,815 | +0.02(+0.20%) |
Nov 19, 2019 | 10.07 | 10.07 | 9.958 | 10.02 | 177,011 | +0.01(+0.13%) |
Nov 18, 2019 | 9.978 | 10.02 | 9.958 | 10.00 | 219,949 | +0.00(+0.00%) |
Nov 15, 2019 | 9.978 | 10.03 | 9.885 | 10.00 | 286,835 | +0.07(+0.67%) |
Nov 14, 2019 | 10.19 | 10.20 | 9.891 | 9.938 | 337,272 | -0.14(-1.39%) |
Nov 13, 2019 | 10.16 | 10.23 | 10.04 | 10.08 | 305,288 | -0.10(-1.02%) |
Nov 12, 2019 | 10.13 | 10.21 | 10.10 | 10.18 | 762,646 | +0.08(+0.77%) |
Nov 11, 2019 | 10.05 | 10.13 | 10.05 | 10.10 | 757,836 | +0.06(+0.58%) |
Nov 08, 2019 | 10.06 | 10.10 | 10.02 | 10.04 | 448,245 | -0.01(-0.07%) |
Nov 07, 2019 | 9.915 | 10.08 | 9.889 | 10.05 | 321,001 | +0.16(+1.58%) |
Nov 06, 2019 | 10.23 | 10.23 | 9.804 | 9.895 | 811,478 | -0.33(-3.25%) |
Nov 05, 2019 | 10.31 | 10.33 | 10.19 | 10.23 | 196,154 | -0.08(-0.76%) |
Nov 04, 2019 | 10.40 | 10.40 | 10.20 | 10.31 | 435,066 | +0.02(+0.19%) |
Nov 01, 2019 | 10.21 | 10.39 | 10.21 | 10.29 | 236,863 | +0.09(+0.89%) |
Oct 31, 2019 | 10.22 | 10.24 | 10.11 | 10.19 | 223,417 | -0.04(-0.38%) |
Oct 30, 2019 | 10.22 | 10.27 | 10.15 | 10.23 | 373,581 | +0.01(+0.13%) |
Oct 29, 2019 | 10.13 | 10.27 | 10.12 | 10.22 | 276,083 | +0.08(+0.84%) |
Oct 28, 2019 | 10.07 | 10.17 | 10.02 | 10.14 | 389,173 | +0.12(+1.24%) |
Oct 25, 2019 | 10.16 | 10.21 | 9.986 | 10.01 | 201,556 | -0.15(-1.47%) |
Oct 24, 2019 | 10.23 | 10.23 | 10.16 | 10.16 | 151,044 | -0.03(-0.32%) |
Oct 23, 2019 | 10.29 | 10.32 | 10.19 | 10.19 | 164,281 | -0.05(-0.51%) |
Oct 22, 2019 | 10.39 | 10.39 | 10.23 | 10.25 | 237,935 | -0.12(-1.19%) |
Oct 21, 2019 | 10.21 | 10.39 | 10.21 | 10.37 | 258,482 | +0.21(+2.05%) |
Oct 18, 2019 | 10.26 | 10.31 | 10.15 | 10.16 | 279,539 | -0.12(-1.20%) |
Oct 17, 2019 | 10.22 | 10.30 | 10.19 | 10.29 | 233,167 | +0.08(+0.83%) |
Oct 16, 2019 | 10.22 | 10.27 | 10.19 | 10.20 | 198,528 | -0.01(-0.06%) |
Oct 15, 2019 | 10.15 | 10.31 | 10.14 | 10.21 | 243,200 | +0.10(+1.03%) |
Oct 14, 2019 | 10.16 | 10.21 | 10.08 | 10.10 | 235,804 | -0.05(-0.51%) |
Oct 11, 2019 | 10.14 | 10.40 | 10.14 | 10.16 | 308,091 | +0.06(+0.58%) |
Oct 10, 2019 | 10.11 | 10.19 | 10.07 | 10.10 | 252,082 | +0.00(+0.00%) |
Oct 09, 2019 | 10.07 | 10.18 | 10.05 | 10.10 | 314,886 | +0.08(+0.78%) |
Oct 08, 2019 | 10.04 | 10.12 | 10.01 | 10.02 | 335,915 | -0.03(-0.26%) |
Oct 07, 2019 | 10.03 | 10.08 | 9.986 | 10.04 | 379,005 | +0.05(+0.46%) |
Oct 04, 2019 | 10.01 | 10.06 | 9.986 | 9.999 | 486,622 | -0.01(-0.07%) |
Oct 03, 2019 | 10.14 | 10.14 | 9.973 | 10.01 | 693,407 | -0.10(-0.97%) |
Oct 02, 2019 | 10.06 | 10.12 | 9.973 | 10.10 | 455,747 | +0.12(+1.24%) |
Oct 01, 2019 | 10.11 | 10.15 | 9.973 | 9.980 | 289,670 | -0.12(-1.16%) |
Sep 30, 2019 | 10.15 | 10.15 | 10.05 | 10.10 | 445,365 | +0.14(+1.44%) |
Sep 27, 2019 | 10.01 | 10.10 | 9.934 | 9.954 | 123,267 | -0.06(-0.59%) |
Sep 26, 2019 | 10.01 | 10.06 | 9.967 | 10.01 | 123,250 | -0.02(-0.19%) |
Sep 25, 2019 | 9.902 | 10.08 | 9.902 | 10.03 | 164,995 | +0.13(+1.32%) |
Sep 24, 2019 | 9.993 | 10.00 | 9.889 | 9.902 | 190,637 | -0.08(-0.78%) |
Sep 23, 2019 | 9.863 | 10.01 | 9.843 | 9.980 | 237,024 | +0.14(+1.46%) |
Sep 20, 2019 | 9.941 | 10.01 | 9.837 | 9.837 | 529,911 | -0.06(-0.59%) |
Sep 19, 2019 | 9.967 | 9.999 | 9.876 | 9.895 | 237,777 | -0.04(-0.39%) |
Sep 18, 2019 | 9.967 | 10.01 | 9.928 | 9.934 | 212,204 | -0.04(-0.39%) |
Sep 17, 2019 | 9.999 | 10.05 | 9.954 | 9.973 | 418,481 | -0.01(-0.13%) |
Sep 16, 2019 | 10.03 | 10.04 | 9.960 | 9.986 | 255,581 | -0.05(-0.45%) |
Sep 13, 2019 | 10.03 | 10.06 | 9.993 | 10.03 | 437,653 | +0.03(+0.26%) |
Sep 12, 2019 | 10.08 | 10.08 | 9.941 | 10.01 | 162,657 | -0.04(-0.39%) |
Sep 11, 2019 | 10.06 | 10.11 | 10.03 | 10.04 | 208,470 | -0.02(-0.19%) |
Sep 10, 2019 | 10.14 | 10.17 | 10.06 | 10.06 | 239,462 | -0.06(-0.58%) |
Sep 09, 2019 | 10.03 | 10.14 | 10.03 | 10.12 | 334,475 | +0.09(+0.91%) |
Sep 06, 2019 | 9.980 | 10.06 | 9.970 | 10.03 | 280,613 | +0.07(+0.65%) |
Sep 05, 2019 | 10.01 | 10.03 | 9.928 | 9.967 | 330,938 | +0.04(+0.39%) |
Sep 04, 2019 | 9.889 | 9.973 | 9.863 | 9.928 | 458,353 | +0.13(+1.33%) |
Sep 03, 2019 | 9.915 | 10.18 | 9.771 | 9.797 | 1,053,873 | +0.30(+3.16%) |
Aug 30, 2019 | 9.543 | 9.543 | 9.426 | 9.498 | 124,648 | -0.01(-0.14%) |
Aug 29, 2019 | 9.413 | 9.517 | 9.322 | 9.511 | 91,867 | +0.14(+1.46%) |
Aug 28, 2019 | 9.315 | 9.400 | 9.302 | 9.374 | 68,022 | +0.06(+0.63%) |
Aug 27, 2019 | 9.446 | 9.446 | 9.309 | 9.315 | 93,026 | -0.10(-1.04%) |
Aug 26, 2019 | 9.355 | 9.426 | 9.341 | 9.413 | 110,641 | +0.08(+0.91%) |
Aug 23, 2019 | 9.472 | 9.472 | 9.289 | 9.328 | 83,201 | -0.14(-1.51%) |
Aug 22, 2019 | 9.550 | 9.550 | 9.446 | 9.472 | 64,029 | -0.05(-0.48%) |
Aug 21, 2019 | 9.459 | 9.529 | 9.446 | 9.517 | 98,916 | +0.06(+0.62%) |
Aug 20, 2019 | 9.478 | 9.504 | 9.361 | 9.459 | 120,117 | -0.02(-0.21%) |
Aug 19, 2019 | 9.413 | 9.498 | 9.309 | 9.478 | 124,540 | +0.14(+1.54%) |
Aug 16, 2019 | 9.407 | 9.485 | 9.309 | 9.335 | 289,210 | -0.01(-0.14%) |
Aug 15, 2019 | 9.316 | 9.361 | 9.230 | 9.348 | 229,169 | +0.11(+1.24%) |
Aug 14, 2019 | 9.418 | 9.418 | 9.221 | 9.233 | 169,083 | -0.21(-2.23%) |
Aug 13, 2019 | 9.323 | 9.456 | 9.163 | 9.444 | 272,053 | +0.24(+2.56%) |
Aug 12, 2019 | 9.259 | 9.329 | 9.093 | 9.208 | 231,799 | -0.03(-0.28%) |
Aug 09, 2019 | 9.227 | 9.240 | 9.122 | 9.233 | 117,228 | +0.03(+0.28%) |
Aug 08, 2019 | 9.049 | 9.303 | 8.972 | 9.208 | 249,240 | +0.22(+2.41%) |
Aug 07, 2019 | 8.857 | 9.042 | 8.794 | 8.991 | 187,117 | +0.24(+2.77%) |
Aug 06, 2019 | 8.730 | 8.825 | 8.685 | 8.749 | 47,153 | +0.03(+0.29%) |
Aug 05, 2019 | 8.749 | 8.794 | 8.615 | 8.724 | 84,162 | -0.10(-1.08%) |
Aug 02, 2019 | 8.857 | 8.889 | 8.762 | 8.819 | 81,918 | -0.06(-0.72%) |
Aug 01, 2019 | 8.857 | 8.953 | 8.813 | 8.883 | 58,420 | +0.02(+0.22%) |
Jul 31, 2019 | 8.947 | 8.978 | 8.845 | 8.864 | 84,922 | -0.06(-0.71%) |
Jul 30, 2019 | 8.851 | 8.959 | 8.851 | 8.927 | 63,888 | +0.03(+0.36%) |
Jul 29, 2019 | 8.889 | 8.978 | 8.889 | 8.896 | 87,928 | -0.01(-0.14%) |
Jul 26, 2019 | 8.889 | 8.934 | 8.864 | 8.908 | 87,881 | +0.04(+0.50%) |
Jul 25, 2019 | 8.921 | 8.934 | 8.845 | 8.864 | 23,817 | -0.04(-0.43%) |
Jul 24, 2019 | 8.883 | 8.969 | 8.864 | 8.902 | 95,474 | +0.02(+0.22%) |
Jul 23, 2019 | 8.800 | 8.883 | 8.755 | 8.883 | 53,308 | +0.09(+1.01%) |
Jul 22, 2019 | 8.673 | 8.851 | 8.673 | 8.794 | 119,927 | +0.11(+1.32%) |
Jul 19, 2019 | 8.622 | 8.698 | 8.583 | 8.679 | 85,213 | +0.03(+0.29%) |
Jul 18, 2019 | 8.679 | 8.724 | 8.634 | 8.653 | 47,416 | -0.02(-0.22%) |
Jul 17, 2019 | 8.794 | 8.794 | 8.666 | 8.673 | 90,734 | -0.13(-1.52%) |
Jul 16, 2019 | 8.781 | 8.832 | 8.768 | 8.806 | 49,985 | +0.00(+0.00%) |
Jul 15, 2019 | 8.762 | 8.819 | 8.736 | 8.806 | 51,759 | +0.04(+0.51%) |
Jul 12, 2019 | 8.781 | 8.806 | 8.743 | 8.762 | 59,006 | -0.01(-0.15%) |
Jul 11, 2019 | 8.806 | 8.806 | 8.685 | 8.775 | 97,395 | -0.05(-0.58%) |
Jul 10, 2019 | 8.838 | 8.879 | 8.768 | 8.825 | 44,240 | +0.01(+0.14%) |
Jul 09, 2019 | 8.781 | 8.825 | 8.733 | 8.813 | 62,650 | +0.02(+0.22%) |
Jul 08, 2019 | 8.749 | 8.851 | 8.736 | 8.794 | 81,959 | +0.03(+0.36%) |
Jul 05, 2019 | 8.685 | 8.787 | 8.666 | 8.762 | 46,137 | +0.07(+0.81%) |
Jul 03, 2019 | 8.653 | 8.787 | 8.653 | 8.692 | 38,134 | +0.04(+0.52%) |
Jul 02, 2019 | 8.794 | 8.794 | 8.590 | 8.647 | 77,944 | -0.15(-1.67%) |
Jul 01, 2019 | 8.813 | 8.921 | 8.698 | 8.794 | 124,348 | -0.13(-1.43%) |
Jun 28, 2019 | 8.577 | 8.943 | 8.539 | 8.921 | 462,164 | +0.35(+4.09%) |
Jun 27, 2019 | 8.520 | 8.571 | 8.443 | 8.571 | 54,011 | +0.06(+0.67%) |
Jun 26, 2019 | 8.609 | 8.634 | 8.507 | 8.513 | 57,727 | -0.09(-1.04%) |
Jun 25, 2019 | 8.520 | 8.641 | 8.488 | 8.602 | 215,520 | +0.10(+1.12%) |
Jun 24, 2019 | 8.551 | 8.571 | 8.469 | 8.507 | 176,819 | -0.04(-0.52%) |
Jun 21, 2019 | 8.411 | 8.551 | 8.341 | 8.551 | 297,385 | +0.11(+1.28%) |
Jun 20, 2019 | 8.437 | 8.481 | 8.392 | 8.443 | 80,350 | +0.02(+0.23%) |
Jun 19, 2019 | 8.392 | 8.443 | 8.354 | 8.424 | 205,558 | -0.01(-0.08%) |
Jun 18, 2019 | 8.430 | 8.478 | 8.360 | 8.430 | 85,981 | +0.02(+0.23%) |
Jun 17, 2019 | 8.411 | 8.443 | 8.373 | 8.411 | 94,763 | +0.00(+0.00%) |
Jun 14, 2019 | 8.297 | 8.450 | 8.297 | 8.411 | 98,867 | +0.12(+1.46%) |
Jun 13, 2019 | 8.277 | 8.309 | 8.226 | 8.290 | 96,580 | +0.04(+0.46%) |
Jun 12, 2019 | 8.265 | 8.316 | 8.198 | 8.252 | 199,501 | +0.03(+0.31%) |
Jun 11, 2019 | 8.252 | 8.255 | 8.182 | 8.226 | 121,843 | -0.01(-0.08%) |
Jun 10, 2019 | 8.271 | 8.271 | 8.188 | 8.233 | 95,436 | -0.01(-0.08%) |
Jun 07, 2019 | 8.214 | 8.258 | 8.093 | 8.239 | 118,640 | +0.03(+0.31%) |
Jun 06, 2019 | 8.176 | 8.233 | 8.093 | 8.214 | 79,355 | +0.03(+0.31%) |
Jun 05, 2019 | 8.220 | 8.265 | 8.137 | 8.188 | 159,698 | -0.02(-0.23%) |
Jun 04, 2019 | 8.309 | 8.309 | 8.099 | 8.207 | 1,809,855 | -0.04(-0.54%) |