Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.894 | 6.003 | 5.664 | 5.888 | 269,313 | -0.12(-2.03%) |
Apr 29, 2020 | 5.414 | 6.104 | 5.400 | 6.009 | 366,622 | +0.74(+14.14%) |
Apr 28, 2020 | 5.170 | 5.400 | 5.028 | 5.265 | 232,832 | +0.22(+4.29%) |
Apr 27, 2020 | 4.751 | 5.170 | 4.642 | 5.048 | 189,413 | +0.27(+5.67%) |
Apr 24, 2020 | 5.001 | 5.082 | 4.541 | 4.778 | 202,886 | -0.22(-4.47%) |
Apr 23, 2020 | 4.994 | 5.170 | 4.855 | 5.001 | 235,740 | +0.03(+0.68%) |
Apr 22, 2020 | 5.272 | 5.272 | 4.783 | 4.967 | 232,933 | -0.16(-3.04%) |
Apr 21, 2020 | 5.035 | 5.218 | 4.879 | 5.123 | 170,128 | -0.07(-1.43%) |
Apr 20, 2020 | 5.069 | 5.251 | 4.906 | 5.197 | 237,316 | -0.14(-2.66%) |
Apr 17, 2020 | 4.852 | 5.367 | 4.778 | 5.339 | 336,320 | +0.58(+12.07%) |
Apr 16, 2020 | 5.089 | 5.136 | 4.642 | 4.764 | 374,652 | -0.43(-8.21%) |
Apr 15, 2020 | 5.130 | 5.272 | 4.900 | 5.191 | 380,206 | -0.09(-1.67%) |
Apr 14, 2020 | 5.346 | 5.373 | 5.048 | 5.279 | 354,342 | +0.17(+3.31%) |
Apr 13, 2020 | 5.163 | 5.163 | 4.588 | 5.109 | 422,800 | +0.03(+0.53%) |
Apr 09, 2020 | 5.076 | 5.691 | 4.906 | 5.082 | 562,997 | +0.31(+6.52%) |
Apr 08, 2020 | 4.270 | 4.818 | 4.196 | 4.771 | 553,552 | +0.51(+11.90%) |
Apr 07, 2020 | 3.715 | 4.304 | 3.715 | 4.263 | 742,580 | +0.57(+15.38%) |
Apr 06, 2020 | 3.418 | 4.027 | 3.384 | 3.695 | 453,746 | +0.66(+21.60%) |
Apr 03, 2020 | 2.978 | 3.039 | 2.680 | 3.039 | 383,902 | +0.04(+1.35%) |
Apr 02, 2020 | 3.512 | 3.607 | 2.930 | 2.998 | 341,478 | -0.60(-16.73%) |
Apr 01, 2020 | 4.040 | 4.040 | 3.431 | 3.600 | 288,944 | -0.70(-16.35%) |
Mar 31, 2020 | 4.006 | 4.307 | 3.891 | 4.304 | 473,288 | +0.23(+5.65%) |
Mar 30, 2020 | 4.575 | 4.710 | 4.006 | 4.074 | 323,654 | -0.61(-13.01%) |
Mar 27, 2020 | 4.947 | 5.028 | 4.474 | 4.683 | 534,478 | -0.39(-7.73%) |
Mar 26, 2020 | 3.959 | 5.150 | 3.959 | 5.076 | 727,759 | +1.17(+29.98%) |
Mar 25, 2020 | 3.485 | 4.060 | 3.309 | 3.905 | 477,466 | +0.51(+14.94%) |
Mar 24, 2020 | 4.074 | 4.372 | 3.133 | 3.397 | 561,298 | -0.64(-15.77%) |
Mar 23, 2020 | 3.891 | 4.967 | 3.688 | 4.033 | 675,307 | -0.10(-2.45%) |
Mar 20, 2020 | 4.054 | 4.548 | 3.952 | 4.135 | 805,928 | +0.27(+7.01%) |
Mar 19, 2020 | 2.863 | 3.864 | 2.849 | 3.864 | 958,971 | +1.08(+38.93%) |
Mar 18, 2020 | 5.908 | 5.949 | 2.781 | 2.781 | 769,973 | -3.40(-55.03%) |
Mar 17, 2020 | 6.436 | 6.544 | 5.807 | 6.185 | 503,973 | -0.25(-3.89%) |
Mar 16, 2020 | 6.950 | 6.950 | 6.429 | 6.436 | 384,688 | -1.07(-14.25%) |
Mar 13, 2020 | 8.019 | 8.094 | 7.065 | 7.505 | 576,592 | -0.25(-3.23%) |
Mar 12, 2020 | 8.276 | 8.351 | 7.397 | 7.755 | 528,639 | -0.86(-9.98%) |
Mar 11, 2020 | 8.595 | 8.676 | 8.446 | 8.615 | 270,563 | -0.11(-1.24%) |
Mar 10, 2020 | 8.710 | 8.804 | 8.466 | 8.723 | 384,440 | +0.09(+1.02%) |
Mar 09, 2020 | 7.952 | 8.967 | 7.674 | 8.635 | 466,924 | -0.77(-8.20%) |
Mar 06, 2020 | 9.400 | 9.508 | 9.251 | 9.407 | 517,928 | -0.17(-1.77%) |
Mar 05, 2020 | 9.623 | 9.623 | 9.407 | 9.576 | 247,792 | -0.07(-0.70%) |
Mar 04, 2020 | 9.549 | 9.671 | 9.136 | 9.643 | 495,612 | -0.15(-1.52%) |
Mar 03, 2020 | 9.894 | 10.00 | 9.691 | 9.792 | 149,198 | -0.05(-0.48%) |
Mar 02, 2020 | 9.610 | 9.853 | 9.542 | 9.840 | 530,119 | +0.28(+2.90%) |
Feb 28, 2020 | 9.562 | 9.589 | 9.204 | 9.562 | 487,931 | -0.12(-1.19%) |
Feb 27, 2020 | 9.840 | 9.968 | 9.650 | 9.677 | 367,616 | -0.26(-2.59%) |
Feb 26, 2020 | 9.880 | 10.08 | 9.846 | 9.934 | 178,031 | +0.12(+1.24%) |
Feb 25, 2020 | 10.15 | 10.15 | 9.725 | 9.813 | 318,627 | -0.30(-3.01%) |
Feb 24, 2020 | 10.22 | 10.23 | 10.12 | 10.12 | 142,300 | -0.16(-1.58%) |
Feb 21, 2020 | 10.34 | 10.34 | 10.24 | 10.28 | 99,004 | -0.05(-0.46%) |
Feb 20, 2020 | 10.28 | 10.33 | 10.25 | 10.33 | 109,038 | +0.05(+0.46%) |
Feb 19, 2020 | 10.33 | 10.34 | 10.26 | 10.28 | 118,143 | -0.05(-0.52%) |
Feb 18, 2020 | 10.32 | 10.36 | 10.25 | 10.33 | 443,602 | +0.01(+0.06%) |
Feb 14, 2020 | 10.34 | 10.35 | 10.29 | 10.33 | 113,781 | -0.02(-0.20%) |
Feb 13, 2020 | 10.33 | 10.42 | 10.33 | 10.35 | 120,884 | +0.03(+0.26%) |
Feb 12, 2020 | 10.34 | 10.35 | 10.30 | 10.32 | 118,324 | +0.01(+0.07%) |
Feb 11, 2020 | 10.32 | 10.37 | 10.28 | 10.31 | 350,938 | +0.00(+0.00%) |
Feb 10, 2020 | 10.30 | 10.33 | 10.27 | 10.31 | 115,785 | +0.01(+0.13%) |
Feb 07, 2020 | 10.32 | 10.36 | 10.27 | 10.30 | 177,026 | -0.03(-0.33%) |
Feb 06, 2020 | 10.39 | 10.41 | 10.33 | 10.33 | 116,502 | -0.05(-0.46%) |
Feb 05, 2020 | 10.37 | 10.38 | 10.27 | 10.38 | 162,633 | +0.12(+1.19%) |
Feb 04, 2020 | 10.24 | 10.30 | 10.20 | 10.26 | 120,833 | +0.03(+0.26%) |
Feb 03, 2020 | 10.22 | 10.23 | 10.18 | 10.23 | 119,557 | +0.02(+0.20%) |
Jan 31, 2020 | 10.19 | 10.23 | 10.16 | 10.21 | 187,370 | -0.01(-0.07%) |
Jan 30, 2020 | 10.20 | 10.23 | 10.15 | 10.22 | 159,174 | -0.01(-0.07%) |
Jan 29, 2020 | 10.19 | 10.25 | 10.18 | 10.23 | 123,927 | +0.02(+0.20%) |
Jan 28, 2020 | 10.18 | 10.25 | 10.18 | 10.21 | 103,783 | +0.04(+0.40%) |
Jan 27, 2020 | 10.15 | 10.21 | 10.14 | 10.16 | 88,052 | -0.04(-0.40%) |
Jan 24, 2020 | 10.23 | 10.24 | 10.17 | 10.21 | 140,232 | -0.04(-0.40%) |
Jan 23, 2020 | 10.18 | 10.25 | 10.17 | 10.25 | 200,973 | +0.05(+0.46%) |
Jan 22, 2020 | 10.18 | 10.24 | 10.18 | 10.20 | 82,534 | +0.01(+0.13%) |
Jan 21, 2020 | 10.15 | 10.23 | 10.12 | 10.18 | 160,396 | -0.01(-0.07%) |
Jan 17, 2020 | 10.23 | 10.25 | 10.18 | 10.19 | 110,235 | -0.01(-0.13%) |
Jan 16, 2020 | 10.21 | 10.25 | 10.18 | 10.21 | 116,311 | +0.01(+0.13%) |
Jan 15, 2020 | 10.17 | 10.25 | 10.17 | 10.19 | 115,080 | +0.03(+0.33%) |
Jan 14, 2020 | 10.12 | 10.22 | 10.08 | 10.16 | 121,838 | +0.04(+0.40%) |
Jan 13, 2020 | 10.02 | 10.14 | 10.02 | 10.12 | 182,606 | +0.09(+0.95%) |
Jan 10, 2020 | 10.02 | 10.05 | 9.995 | 10.02 | 86,444 | +0.01(+0.07%) |
Jan 09, 2020 | 9.968 | 10.04 | 9.964 | 10.02 | 153,571 | +0.05(+0.48%) |
Jan 08, 2020 | 10.02 | 10.08 | 9.958 | 9.968 | 183,376 | -0.05(-0.54%) |
Jan 07, 2020 | 10.03 | 10.08 | 10.00 | 10.02 | 129,038 | -0.01(-0.14%) |
Jan 06, 2020 | 9.982 | 10.10 | 9.978 | 10.04 | 146,880 | +0.01(+0.14%) |
Jan 03, 2020 | 9.914 | 10.03 | 9.914 | 10.02 | 138,458 | +0.07(+0.68%) |
Jan 02, 2020 | 10.02 | 10.03 | 9.880 | 9.955 | 237,824 | -0.07(-0.67%) |
Dec 31, 2019 | 9.982 | 10.08 | 9.982 | 10.02 | 152,496 | +0.01(+0.07%) |
Dec 30, 2019 | 10.04 | 10.09 | 9.968 | 10.02 | 195,844 | -0.05(-0.47%) |
Dec 27, 2019 | 10.12 | 10.14 | 10.06 | 10.06 | 145,995 | -0.07(-0.73%) |
Dec 26, 2019 | 10.12 | 10.20 | 10.11 | 10.14 | 113,938 | -0.01(-0.07%) |
Dec 24, 2019 | 10.14 | 10.15 | 10.10 | 10.14 | 101,073 | +0.01(+0.13%) |
Dec 23, 2019 | 10.16 | 10.21 | 10.09 | 10.13 | 265,522 | +0.03(+0.27%) |
Dec 20, 2019 | 10.27 | 10.27 | 10.08 | 10.10 | 744,752 | -0.16(-1.58%) |
Dec 19, 2019 | 10.26 | 10.27 | 10.26 | 10.27 | 92,040 | +0.01(+0.07%) |
Dec 18, 2019 | 10.25 | 10.27 | 10.25 | 10.26 | 157,985 | +0.01(+0.07%) |
Dec 17, 2019 | 10.22 | 10.25 | 10.22 | 10.25 | 225,642 | +0.03(+0.33%) |
Dec 16, 2019 | 10.21 | 10.25 | 10.20 | 10.22 | 364,101 | -0.01(-0.13%) |
Dec 13, 2019 | 10.20 | 10.24 | 10.16 | 10.23 | 199,191 | +0.02(+0.20%) |
Dec 12, 2019 | 10.25 | 10.27 | 10.21 | 10.21 | 176,764 | -0.03(-0.33%) |
Dec 11, 2019 | 10.25 | 10.25 | 10.20 | 10.25 | 174,702 | -0.01(-0.07%) |
Dec 10, 2019 | 10.24 | 10.29 | 10.22 | 10.25 | 94,642 | +0.01(+0.13%) |
Dec 09, 2019 | 10.24 | 10.26 | 10.22 | 10.24 | 179,219 | +0.02(+0.20%) |
Dec 06, 2019 | 10.20 | 10.26 | 10.20 | 10.22 | 186,779 | +0.03(+0.27%) |
Dec 05, 2019 | 10.25 | 10.26 | 10.19 | 10.19 | 137,533 | -0.04(-0.40%) |
Dec 04, 2019 | 10.29 | 10.30 | 10.22 | 10.23 | 156,009 | -0.04(-0.40%) |
Dec 03, 2019 | 10.26 | 10.31 | 10.23 | 10.27 | 180,902 | -0.01(-0.07%) |
Dec 02, 2019 | 10.31 | 10.31 | 10.25 | 10.28 | 142,162 | -0.03(-0.26%) |
Nov 29, 2019 | 10.30 | 10.31 | 10.27 | 10.31 | 66,643 | +0.02(+0.20%) |
Nov 27, 2019 | 10.27 | 10.30 | 10.23 | 10.29 | 272,928 | +0.03(+0.26%) |
Nov 26, 2019 | 10.25 | 10.27 | 10.21 | 10.26 | 168,163 | +0.01(+0.07%) |
Nov 25, 2019 | 10.23 | 10.29 | 10.21 | 10.25 | 263,612 | +0.02(+0.20%) |
Nov 22, 2019 | 10.22 | 10.25 | 10.19 | 10.23 | 364,101 | +0.05(+0.46%) |
Nov 21, 2019 | 10.22 | 10.23 | 10.15 | 10.18 | 212,975 | -0.03(-0.26%) |
Nov 20, 2019 | 10.19 | 10.23 | 10.13 | 10.21 | 192,474 | +0.02(+0.20%) |
Nov 19, 2019 | 10.25 | 10.25 | 10.13 | 10.19 | 173,991 | +0.01(+0.13%) |
Nov 18, 2019 | 10.15 | 10.20 | 10.13 | 10.18 | 216,196 | +0.00(+0.00%) |
Nov 15, 2019 | 10.15 | 10.21 | 10.06 | 10.18 | 281,942 | +0.07(+0.67%) |
Nov 14, 2019 | 10.37 | 10.38 | 10.06 | 10.11 | 331,518 | -0.14(-1.39%) |
Nov 13, 2019 | 10.34 | 10.40 | 10.22 | 10.25 | 300,080 | -0.11(-1.02%) |
Nov 12, 2019 | 10.31 | 10.39 | 10.27 | 10.36 | 749,634 | +0.08(+0.77%) |
Nov 11, 2019 | 10.23 | 10.31 | 10.23 | 10.28 | 744,907 | +0.06(+0.58%) |
Nov 08, 2019 | 10.24 | 10.28 | 10.19 | 10.22 | 440,597 | -0.01(-0.06%) |
Nov 07, 2019 | 10.09 | 10.25 | 10.06 | 10.23 | 315,525 | +0.16(+1.58%) |
Nov 06, 2019 | 10.40 | 10.40 | 9.974 | 10.07 | 797,634 | -0.34(-3.25%) |
Nov 05, 2019 | 10.48 | 10.51 | 10.37 | 10.40 | 192,808 | -0.08(-0.76%) |
Nov 04, 2019 | 10.58 | 10.58 | 10.38 | 10.48 | 427,643 | +0.02(+0.19%) |
Nov 01, 2019 | 10.39 | 10.57 | 10.39 | 10.46 | 232,822 | +0.09(+0.89%) |
Oct 31, 2019 | 10.40 | 10.41 | 10.29 | 10.37 | 219,606 | -0.04(-0.38%) |
Oct 30, 2019 | 10.40 | 10.45 | 10.33 | 10.41 | 367,207 | +0.01(+0.13%) |
Oct 29, 2019 | 10.31 | 10.45 | 10.30 | 10.40 | 271,373 | +0.09(+0.83%) |
Oct 28, 2019 | 10.25 | 10.35 | 10.19 | 10.31 | 382,533 | +0.13(+1.24%) |
Oct 25, 2019 | 10.34 | 10.39 | 10.16 | 10.19 | 198,118 | -0.15(-1.47%) |
Oct 24, 2019 | 10.40 | 10.40 | 10.34 | 10.34 | 148,467 | -0.03(-0.32%) |
Oct 23, 2019 | 10.46 | 10.50 | 10.37 | 10.37 | 161,479 | -0.05(-0.51%) |
Oct 22, 2019 | 10.57 | 10.57 | 10.40 | 10.42 | 233,875 | -0.13(-1.19%) |
Oct 21, 2019 | 10.39 | 10.57 | 10.39 | 10.55 | 254,072 | +0.21(+2.05%) |
Oct 18, 2019 | 10.44 | 10.48 | 10.33 | 10.34 | 274,769 | -0.13(-1.20%) |
Oct 17, 2019 | 10.40 | 10.47 | 10.37 | 10.46 | 229,189 | +0.09(+0.83%) |
Oct 16, 2019 | 10.40 | 10.45 | 10.37 | 10.38 | 195,140 | -0.01(-0.06%) |
Oct 15, 2019 | 10.33 | 10.49 | 10.31 | 10.39 | 239,051 | +0.11(+1.03%) |
Oct 14, 2019 | 10.33 | 10.39 | 10.25 | 10.28 | 231,781 | -0.05(-0.51%) |
Oct 11, 2019 | 10.31 | 10.58 | 10.31 | 10.33 | 302,835 | +0.06(+0.58%) |
Oct 10, 2019 | 10.29 | 10.37 | 10.25 | 10.27 | 247,781 | +0.00(+0.00%) |
Oct 09, 2019 | 10.25 | 10.36 | 10.23 | 10.27 | 309,513 | +0.08(+0.78%) |
Oct 08, 2019 | 10.21 | 10.29 | 10.18 | 10.19 | 330,184 | -0.03(-0.26%) |
Oct 07, 2019 | 10.21 | 10.25 | 10.16 | 10.22 | 372,538 | +0.05(+0.46%) |
Oct 04, 2019 | 10.19 | 10.24 | 10.16 | 10.17 | 478,319 | -0.01(-0.06%) |
Oct 03, 2019 | 10.31 | 10.32 | 10.15 | 10.18 | 681,577 | -0.10(-0.97%) |
Oct 02, 2019 | 10.24 | 10.29 | 10.15 | 10.28 | 447,971 | +0.13(+1.24%) |
Oct 01, 2019 | 10.29 | 10.33 | 10.15 | 10.15 | 284,728 | -0.12(-1.16%) |
Sep 30, 2019 | 10.33 | 10.33 | 10.23 | 10.27 | 437,766 | +0.15(+1.44%) |
Sep 27, 2019 | 10.19 | 10.27 | 10.11 | 10.13 | 121,164 | -0.06(-0.59%) |
Sep 26, 2019 | 10.19 | 10.24 | 10.14 | 10.19 | 121,147 | -0.02(-0.19%) |
Sep 25, 2019 | 10.07 | 10.25 | 10.07 | 10.21 | 162,180 | +0.13(+1.32%) |
Sep 24, 2019 | 10.17 | 10.18 | 10.06 | 10.07 | 187,385 | -0.08(-0.78%) |
Sep 23, 2019 | 10.03 | 10.19 | 10.01 | 10.15 | 232,981 | +0.15(+1.46%) |
Sep 20, 2019 | 10.11 | 10.19 | 10.01 | 10.01 | 520,870 | -0.06(-0.59%) |
Sep 19, 2019 | 10.14 | 10.17 | 10.05 | 10.07 | 233,720 | -0.04(-0.39%) |
Sep 18, 2019 | 10.14 | 10.18 | 10.10 | 10.11 | 208,583 | -0.04(-0.39%) |
Sep 17, 2019 | 10.17 | 10.22 | 10.13 | 10.15 | 411,341 | -0.01(-0.13%) |
Sep 16, 2019 | 10.21 | 10.22 | 10.13 | 10.16 | 251,220 | -0.05(-0.45%) |
Sep 13, 2019 | 10.21 | 10.23 | 10.17 | 10.21 | 430,186 | +0.03(+0.26%) |
Sep 12, 2019 | 10.26 | 10.26 | 10.11 | 10.18 | 159,882 | -0.04(-0.39%) |
Sep 11, 2019 | 10.24 | 10.29 | 10.20 | 10.22 | 204,914 | -0.02(-0.19%) |
Sep 10, 2019 | 10.32 | 10.35 | 10.23 | 10.24 | 235,377 | -0.06(-0.58%) |
Sep 09, 2019 | 10.21 | 10.32 | 10.20 | 10.30 | 328,768 | +0.09(+0.91%) |
Sep 06, 2019 | 10.15 | 10.24 | 10.14 | 10.21 | 275,826 | +0.07(+0.65%) |
Sep 05, 2019 | 10.18 | 10.21 | 10.10 | 10.14 | 325,292 | +0.04(+0.39%) |
Sep 04, 2019 | 10.06 | 10.15 | 10.03 | 10.10 | 450,533 | +0.13(+1.33%) |
Sep 03, 2019 | 10.09 | 10.35 | 9.941 | 9.968 | 1,035,893 | +0.30(+3.16%) |
Aug 30, 2019 | 9.709 | 9.709 | 9.590 | 9.663 | 122,522 | -0.01(-0.14%) |
Aug 29, 2019 | 9.577 | 9.683 | 9.484 | 9.676 | 90,299 | +0.14(+1.46%) |
Aug 28, 2019 | 9.477 | 9.563 | 9.464 | 9.537 | 66,862 | +0.06(+0.63%) |
Aug 27, 2019 | 9.610 | 9.610 | 9.470 | 9.477 | 91,439 | -0.10(-1.04%) |
Aug 26, 2019 | 9.517 | 9.590 | 9.504 | 9.577 | 108,753 | +0.09(+0.91%) |
Aug 23, 2019 | 9.636 | 9.636 | 9.451 | 9.490 | 81,782 | -0.15(-1.51%) |
Aug 22, 2019 | 9.716 | 9.716 | 9.610 | 9.636 | 62,937 | -0.05(-0.48%) |
Aug 21, 2019 | 9.623 | 9.695 | 9.610 | 9.683 | 97,228 | +0.06(+0.62%) |
Aug 20, 2019 | 9.643 | 9.669 | 9.524 | 9.623 | 118,068 | -0.02(-0.21%) |
Aug 19, 2019 | 9.577 | 9.663 | 9.470 | 9.643 | 122,415 | +0.15(+1.54%) |
Aug 16, 2019 | 9.570 | 9.649 | 9.470 | 9.497 | 284,275 | -0.01(-0.14%) |
Aug 15, 2019 | 9.478 | 9.523 | 9.390 | 9.510 | 225,259 | +0.12(+1.24%) |
Aug 14, 2019 | 9.582 | 9.582 | 9.381 | 9.394 | 166,198 | -0.21(-2.23%) |
Aug 13, 2019 | 9.484 | 9.620 | 9.322 | 9.608 | 267,412 | +0.24(+2.56%) |
Aug 12, 2019 | 9.420 | 9.491 | 9.251 | 9.368 | 227,844 | -0.03(-0.28%) |
Aug 09, 2019 | 9.387 | 9.400 | 9.280 | 9.394 | 115,228 | +0.03(+0.28%) |
Aug 08, 2019 | 9.206 | 9.465 | 9.128 | 9.368 | 244,988 | +0.22(+2.41%) |
Aug 07, 2019 | 9.011 | 9.199 | 8.946 | 9.147 | 183,925 | +0.25(+2.77%) |
Aug 06, 2019 | 8.881 | 8.979 | 8.836 | 8.901 | 46,348 | +0.03(+0.29%) |
Aug 05, 2019 | 8.901 | 8.946 | 8.765 | 8.875 | 82,726 | -0.10(-1.08%) |
Aug 02, 2019 | 9.011 | 9.043 | 8.914 | 8.972 | 80,520 | -0.06(-0.72%) |
Aug 01, 2019 | 9.011 | 9.108 | 8.966 | 9.037 | 57,424 | +0.02(+0.22%) |
Jul 31, 2019 | 9.102 | 9.134 | 8.998 | 9.018 | 83,473 | -0.06(-0.71%) |
Jul 30, 2019 | 9.005 | 9.115 | 9.005 | 9.082 | 62,798 | +0.03(+0.36%) |
Jul 29, 2019 | 9.043 | 9.134 | 9.043 | 9.050 | 86,428 | -0.01(-0.14%) |
Jul 26, 2019 | 9.043 | 9.089 | 9.018 | 9.063 | 86,382 | +0.05(+0.50%) |
Jul 25, 2019 | 9.076 | 9.089 | 8.998 | 9.018 | 23,411 | -0.04(-0.43%) |
Jul 24, 2019 | 9.037 | 9.125 | 9.018 | 9.056 | 93,845 | +0.02(+0.22%) |
Jul 23, 2019 | 8.953 | 9.037 | 8.907 | 9.037 | 52,398 | +0.09(+1.01%) |
Jul 22, 2019 | 8.823 | 9.005 | 8.823 | 8.946 | 117,881 | +0.12(+1.32%) |
Jul 19, 2019 | 8.771 | 8.849 | 8.732 | 8.830 | 83,760 | +0.03(+0.29%) |
Jul 18, 2019 | 8.830 | 8.875 | 8.784 | 8.804 | 46,607 | -0.02(-0.22%) |
Jul 17, 2019 | 8.946 | 8.946 | 8.817 | 8.823 | 89,186 | -0.14(-1.52%) |
Jul 16, 2019 | 8.933 | 8.985 | 8.920 | 8.959 | 49,133 | +0.00(+0.00%) |
Jul 15, 2019 | 8.914 | 8.972 | 8.888 | 8.959 | 50,876 | +0.05(+0.51%) |
Jul 12, 2019 | 8.933 | 8.959 | 8.894 | 8.914 | 57,999 | -0.01(-0.15%) |
Jul 11, 2019 | 8.959 | 8.959 | 8.836 | 8.927 | 95,733 | -0.05(-0.58%) |
Jul 10, 2019 | 8.992 | 9.033 | 8.920 | 8.979 | 43,485 | +0.01(+0.14%) |
Jul 09, 2019 | 8.933 | 8.979 | 8.885 | 8.966 | 61,581 | +0.02(+0.22%) |
Jul 08, 2019 | 8.901 | 9.005 | 8.888 | 8.946 | 80,560 | +0.03(+0.36%) |
Jul 05, 2019 | 8.836 | 8.940 | 8.817 | 8.914 | 45,350 | +0.07(+0.81%) |
Jul 03, 2019 | 8.804 | 8.940 | 8.804 | 8.843 | 37,483 | +0.05(+0.52%) |
Jul 02, 2019 | 8.946 | 8.946 | 8.739 | 8.797 | 76,615 | -0.15(-1.67%) |
Jul 01, 2019 | 8.966 | 9.076 | 8.849 | 8.946 | 122,226 | -0.13(-1.43%) |
Jun 28, 2019 | 8.726 | 9.099 | 8.687 | 9.076 | 454,279 | +0.36(+4.09%) |
Jun 27, 2019 | 8.668 | 8.719 | 8.590 | 8.719 | 53,089 | +0.06(+0.67%) |
Jun 26, 2019 | 8.758 | 8.784 | 8.655 | 8.661 | 56,742 | -0.09(-1.04%) |
Jun 25, 2019 | 8.668 | 8.791 | 8.635 | 8.752 | 211,843 | +0.10(+1.12%) |
Jun 24, 2019 | 8.700 | 8.719 | 8.616 | 8.655 | 173,803 | -0.05(-0.52%) |
Jun 21, 2019 | 8.557 | 8.700 | 8.486 | 8.700 | 292,312 | +0.11(+1.28%) |
Jun 20, 2019 | 8.583 | 8.629 | 8.538 | 8.590 | 78,979 | +0.02(+0.23%) |
Jun 19, 2019 | 8.538 | 8.590 | 8.499 | 8.570 | 202,051 | -0.01(-0.08%) |
Jun 18, 2019 | 8.577 | 8.625 | 8.505 | 8.577 | 84,514 | +0.02(+0.23%) |
Jun 17, 2019 | 8.557 | 8.590 | 8.518 | 8.557 | 93,146 | +0.00(+0.00%) |
Jun 14, 2019 | 8.441 | 8.596 | 8.441 | 8.557 | 97,180 | +0.12(+1.46%) |
Jun 13, 2019 | 8.421 | 8.454 | 8.369 | 8.434 | 94,932 | +0.04(+0.46%) |
Jun 12, 2019 | 8.408 | 8.460 | 8.340 | 8.395 | 196,097 | +0.03(+0.31%) |
Jun 11, 2019 | 8.395 | 8.398 | 8.324 | 8.369 | 119,764 | -0.01(-0.08%) |
Jun 10, 2019 | 8.415 | 8.415 | 8.330 | 8.376 | 93,808 | -0.01(-0.08%) |
Jun 07, 2019 | 8.356 | 8.402 | 8.233 | 8.382 | 116,616 | +0.03(+0.31%) |
Jun 06, 2019 | 8.317 | 8.376 | 8.233 | 8.356 | 78,001 | +0.03(+0.31%) |
Jun 05, 2019 | 8.363 | 8.408 | 8.279 | 8.330 | 156,973 | -0.02(-0.23%) |
Jun 04, 2019 | 8.454 | 8.454 | 8.240 | 8.350 | 1,778,976 | -0.05(-0.54%) |
Jun 03, 2019 | 8.285 | 8.467 | 8.246 | 8.395 | 101,119 | +0.16(+1.97%) |
May 31, 2019 | 8.311 | 8.350 | 8.207 | 8.233 | 115,845 | -0.14(-1.63%) |
May 30, 2019 | 8.434 | 8.506 | 8.032 | 8.369 | 277,424 | -0.08(-0.92%) |
May 29, 2019 | 8.687 | 8.713 | 8.441 | 8.447 | 247,747 | -0.30(-3.41%) |
May 28, 2019 | 8.752 | 8.875 | 8.642 | 8.745 | 140,271 | -0.08(-0.88%) |
May 24, 2019 | 8.966 | 8.998 | 8.817 | 8.823 | 131,733 | -0.14(-1.52%) |
May 23, 2019 | 8.914 | 8.979 | 8.914 | 8.959 | 26,787 | -0.01(-0.07%) |
May 22, 2019 | 8.959 | 9.024 | 8.946 | 8.966 | 36,333 | -0.03(-0.36%) |
May 21, 2019 | 9.005 | 9.024 | 8.981 | 8.998 | 34,895 | -0.01(-0.14%) |
May 20, 2019 | 8.914 | 9.030 | 8.914 | 9.011 | 38,056 | +0.05(+0.58%) |
May 17, 2019 | 9.024 | 9.056 | 8.946 | 8.959 | 81,446 | -0.08(-0.93%) |
May 16, 2019 | 9.031 | 9.103 | 8.992 | 9.043 | 57,487 | +0.05(+0.58%) |
May 15, 2019 | 8.966 | 9.011 | 8.935 | 8.992 | 94,200 | +0.03(+0.28%) |
May 14, 2019 | 8.909 | 8.998 | 8.871 | 8.966 | 57,191 | +0.05(+0.57%) |
May 13, 2019 | 9.023 | 9.023 | 8.909 | 8.916 | 49,075 | -0.07(-0.78%) |
May 10, 2019 | 8.890 | 9.004 | 8.852 | 8.985 | 47,659 | +0.06(+0.71%) |
May 09, 2019 | 8.935 | 8.968 | 8.871 | 8.922 | 47,858 | -0.03(-0.28%) |
May 08, 2019 | 8.998 | 9.011 | 8.928 | 8.947 | 68,107 | -0.01(-0.07%) |
May 07, 2019 | 9.030 | 9.030 | 8.922 | 8.954 | 64,045 | -0.04(-0.49%) |
May 06, 2019 | 8.922 | 9.039 | 8.922 | 8.998 | 43,944 | +0.00(+0.00%) |
May 03, 2019 | 8.954 | 9.017 | 8.944 | 8.998 | 36,139 | +0.08(+0.92%) |
May 02, 2019 | 8.992 | 8.998 | 8.912 | 8.916 | 19,500 | -0.07(-0.78%) |