Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.686 | 5.776 | 5.506 | 5.679 | 148,861 | +0.00(+0.00%) |
May 28, 2020 | 5.887 | 5.915 | 5.627 | 5.679 | 184,784 | -0.15(-2.61%) |
May 27, 2020 | 5.866 | 5.880 | 5.665 | 5.832 | 167,527 | +0.18(+3.19%) |
May 26, 2020 | 5.769 | 5.880 | 5.624 | 5.652 | 185,800 | +0.02(+0.37%) |
May 22, 2020 | 5.693 | 5.693 | 5.416 | 5.631 | 140,919 | +0.01(+0.25%) |
May 21, 2020 | 5.555 | 5.728 | 5.499 | 5.617 | 250,877 | +0.01(+0.12%) |
May 20, 2020 | 5.444 | 5.631 | 5.395 | 5.610 | 246,693 | +0.27(+5.06%) |
May 19, 2020 | 5.326 | 5.513 | 5.153 | 5.340 | 193,695 | +0.01(+0.26%) |
May 18, 2020 | 5.257 | 5.388 | 5.225 | 5.326 | 401,410 | +0.26(+5.05%) |
May 15, 2020 | 5.091 | 5.160 | 4.973 | 5.070 | 172,107 | -0.01(-0.27%) |
May 14, 2020 | 4.883 | 5.125 | 4.620 | 5.084 | 370,613 | +0.15(+2.95%) |
May 13, 2020 | 5.209 | 5.249 | 4.668 | 4.938 | 232,182 | -0.33(-6.29%) |
May 12, 2020 | 5.276 | 5.473 | 5.236 | 5.270 | 257,381 | -0.01(-0.13%) |
May 11, 2020 | 5.540 | 5.567 | 5.243 | 5.276 | 443,799 | -0.30(-5.34%) |
May 08, 2020 | 5.716 | 5.912 | 5.574 | 5.574 | 265,942 | -0.14(-2.49%) |
May 07, 2020 | 5.493 | 5.777 | 5.405 | 5.716 | 219,803 | +0.29(+5.36%) |
May 06, 2020 | 5.378 | 5.506 | 5.124 | 5.425 | 429,584 | -0.32(-5.65%) |
May 05, 2020 | 5.919 | 5.993 | 5.682 | 5.750 | 217,994 | +0.01(+0.24%) |
May 04, 2020 | 5.716 | 5.784 | 5.520 | 5.736 | 210,624 | +0.07(+1.31%) |
May 01, 2020 | 5.750 | 5.845 | 5.565 | 5.662 | 324,481 | -0.22(-3.79%) |
Apr 30, 2020 | 5.892 | 6.000 | 5.662 | 5.885 | 269,421 | -0.12(-2.03%) |
Apr 29, 2020 | 5.412 | 6.102 | 5.398 | 6.007 | 366,769 | +0.74(+14.14%) |
Apr 28, 2020 | 5.168 | 5.398 | 5.026 | 5.263 | 232,926 | +0.22(+4.29%) |
Apr 27, 2020 | 4.749 | 5.168 | 4.641 | 5.046 | 189,489 | +0.27(+5.67%) |
Apr 24, 2020 | 4.999 | 5.080 | 4.539 | 4.776 | 202,967 | -0.22(-4.47%) |
Apr 23, 2020 | 4.992 | 5.168 | 4.853 | 4.999 | 235,835 | +0.03(+0.68%) |
Apr 22, 2020 | 5.270 | 5.270 | 4.781 | 4.965 | 233,026 | -0.16(-3.04%) |
Apr 21, 2020 | 5.033 | 5.216 | 4.877 | 5.121 | 170,196 | -0.07(-1.43%) |
Apr 20, 2020 | 5.067 | 5.249 | 4.904 | 5.195 | 237,411 | -0.14(-2.66%) |
Apr 17, 2020 | 4.850 | 5.364 | 4.776 | 5.337 | 336,455 | +0.58(+12.07%) |
Apr 16, 2020 | 5.087 | 5.134 | 4.641 | 4.762 | 374,802 | -0.43(-8.21%) |
Apr 15, 2020 | 5.128 | 5.270 | 4.898 | 5.188 | 380,359 | -0.09(-1.67%) |
Apr 14, 2020 | 5.344 | 5.371 | 5.046 | 5.276 | 354,484 | +0.17(+3.31%) |
Apr 13, 2020 | 5.161 | 5.161 | 4.586 | 5.107 | 422,970 | +0.03(+0.53%) |
Apr 09, 2020 | 5.073 | 5.689 | 4.904 | 5.080 | 563,223 | +0.31(+6.52%) |
Apr 08, 2020 | 4.268 | 4.816 | 4.194 | 4.769 | 553,774 | +0.51(+11.90%) |
Apr 07, 2020 | 3.714 | 4.302 | 3.714 | 4.262 | 742,878 | +0.57(+15.38%) |
Apr 06, 2020 | 3.416 | 4.025 | 3.382 | 3.693 | 453,928 | +0.66(+21.60%) |
Apr 03, 2020 | 2.976 | 3.037 | 2.679 | 3.037 | 384,056 | +0.04(+1.35%) |
Apr 02, 2020 | 3.511 | 3.606 | 2.929 | 2.997 | 341,615 | -0.60(-16.73%) |
Apr 01, 2020 | 4.038 | 4.038 | 3.430 | 3.599 | 289,060 | -0.70(-16.35%) |
Mar 31, 2020 | 4.005 | 4.306 | 3.890 | 4.302 | 473,478 | +0.23(+5.65%) |
Mar 30, 2020 | 4.573 | 4.708 | 4.005 | 4.072 | 323,784 | -0.61(-13.01%) |
Mar 27, 2020 | 4.945 | 5.026 | 4.472 | 4.681 | 534,692 | -0.39(-7.73%) |
Mar 26, 2020 | 3.957 | 5.148 | 3.957 | 5.073 | 728,051 | +1.17(+29.98%) |
Mar 25, 2020 | 3.484 | 4.059 | 3.308 | 3.903 | 477,657 | +0.51(+14.94%) |
Mar 24, 2020 | 4.072 | 4.370 | 3.132 | 3.396 | 561,523 | -0.64(-15.77%) |
Mar 23, 2020 | 3.890 | 4.965 | 3.687 | 4.032 | 675,578 | -0.10(-2.46%) |
Mar 20, 2020 | 4.052 | 4.546 | 3.951 | 4.133 | 806,252 | +0.27(+7.01%) |
Mar 19, 2020 | 2.861 | 3.863 | 2.848 | 3.863 | 959,355 | +1.08(+38.93%) |
Mar 18, 2020 | 5.906 | 5.946 | 2.780 | 2.780 | 770,282 | -3.40(-55.03%) |
Mar 17, 2020 | 6.433 | 6.541 | 5.805 | 6.183 | 504,175 | -0.25(-3.89%) |
Mar 16, 2020 | 6.947 | 6.947 | 6.426 | 6.433 | 384,842 | -1.07(-14.25%) |
Mar 13, 2020 | 8.016 | 8.091 | 7.062 | 7.502 | 576,823 | -0.25(-3.23%) |
Mar 12, 2020 | 8.273 | 8.348 | 7.394 | 7.752 | 528,852 | -0.86(-9.98%) |
Mar 11, 2020 | 8.591 | 8.672 | 8.442 | 8.611 | 270,672 | -0.11(-1.24%) |
Mar 10, 2020 | 8.706 | 8.801 | 8.463 | 8.720 | 384,594 | +0.09(+1.02%) |
Mar 09, 2020 | 7.948 | 8.963 | 7.671 | 8.632 | 467,111 | -0.77(-8.20%) |
Mar 06, 2020 | 9.396 | 9.504 | 9.247 | 9.403 | 518,136 | -0.17(-1.77%) |
Mar 05, 2020 | 9.619 | 9.619 | 9.403 | 9.572 | 247,892 | -0.07(-0.70%) |
Mar 04, 2020 | 9.545 | 9.667 | 9.132 | 9.640 | 495,811 | -0.15(-1.52%) |
Mar 03, 2020 | 9.890 | 9.998 | 9.687 | 9.788 | 149,258 | -0.05(-0.48%) |
Mar 02, 2020 | 9.606 | 9.849 | 9.538 | 9.836 | 530,331 | +0.28(+2.90%) |
Feb 28, 2020 | 9.558 | 9.585 | 9.200 | 9.558 | 488,127 | -0.11(-1.19%) |
Feb 27, 2020 | 9.836 | 9.964 | 9.646 | 9.673 | 367,764 | -0.26(-2.59%) |
Feb 26, 2020 | 9.876 | 10.07 | 9.843 | 9.930 | 178,102 | +0.12(+1.24%) |
Feb 25, 2020 | 10.15 | 10.15 | 9.721 | 9.809 | 318,754 | -0.30(-3.01%) |
Feb 24, 2020 | 10.21 | 10.22 | 10.11 | 10.11 | 142,358 | -0.16(-1.58%) |
Feb 21, 2020 | 10.34 | 10.34 | 10.23 | 10.28 | 99,044 | -0.05(-0.46%) |
Feb 20, 2020 | 10.28 | 10.33 | 10.24 | 10.32 | 109,082 | +0.05(+0.46%) |
Feb 19, 2020 | 10.33 | 10.34 | 10.26 | 10.28 | 118,191 | -0.05(-0.52%) |
Feb 18, 2020 | 10.32 | 10.36 | 10.24 | 10.33 | 443,780 | +0.01(+0.07%) |
Feb 14, 2020 | 10.34 | 10.34 | 10.28 | 10.32 | 113,827 | -0.02(-0.20%) |
Feb 13, 2020 | 10.32 | 10.42 | 10.32 | 10.34 | 120,933 | +0.03(+0.26%) |
Feb 12, 2020 | 10.34 | 10.34 | 10.30 | 10.32 | 118,371 | +0.01(+0.07%) |
Feb 11, 2020 | 10.32 | 10.37 | 10.28 | 10.31 | 351,078 | +0.00(+0.00%) |
Feb 10, 2020 | 10.30 | 10.32 | 10.27 | 10.31 | 115,831 | +0.01(+0.13%) |
Feb 07, 2020 | 10.32 | 10.36 | 10.26 | 10.30 | 177,097 | -0.03(-0.33%) |
Feb 06, 2020 | 10.38 | 10.41 | 10.33 | 10.33 | 116,548 | -0.05(-0.46%) |
Feb 05, 2020 | 10.36 | 10.38 | 10.27 | 10.38 | 162,699 | +0.12(+1.19%) |
Feb 04, 2020 | 10.23 | 10.30 | 10.19 | 10.26 | 120,881 | +0.03(+0.26%) |
Feb 03, 2020 | 10.21 | 10.23 | 10.18 | 10.23 | 119,605 | +0.02(+0.20%) |
Jan 31, 2020 | 10.19 | 10.22 | 10.15 | 10.21 | 187,445 | -0.01(-0.07%) |
Jan 30, 2020 | 10.19 | 10.23 | 10.15 | 10.21 | 159,238 | -0.01(-0.07%) |
Jan 29, 2020 | 10.19 | 10.24 | 10.18 | 10.22 | 123,977 | +0.02(+0.20%) |
Jan 28, 2020 | 10.18 | 10.25 | 10.18 | 10.20 | 103,825 | +0.04(+0.40%) |
Jan 27, 2020 | 10.15 | 10.20 | 10.14 | 10.16 | 88,087 | -0.04(-0.40%) |
Jan 24, 2020 | 10.22 | 10.23 | 10.17 | 10.20 | 140,288 | -0.04(-0.40%) |
Jan 23, 2020 | 10.18 | 10.25 | 10.17 | 10.24 | 201,054 | +0.05(+0.46%) |
Jan 22, 2020 | 10.17 | 10.24 | 10.17 | 10.19 | 82,567 | +0.01(+0.13%) |
Jan 21, 2020 | 10.15 | 10.22 | 10.11 | 10.18 | 160,461 | -0.01(-0.07%) |
Jan 17, 2020 | 10.23 | 10.25 | 10.18 | 10.19 | 110,279 | -0.01(-0.13%) |
Jan 16, 2020 | 10.21 | 10.24 | 10.18 | 10.20 | 116,358 | +0.01(+0.13%) |
Jan 15, 2020 | 10.17 | 10.25 | 10.17 | 10.19 | 115,126 | +0.03(+0.33%) |
Jan 14, 2020 | 10.12 | 10.21 | 10.08 | 10.15 | 121,886 | +0.04(+0.40%) |
Jan 13, 2020 | 10.02 | 10.13 | 10.02 | 10.11 | 182,679 | +0.09(+0.95%) |
Jan 10, 2020 | 10.01 | 10.05 | 9.991 | 10.02 | 86,479 | +0.01(+0.07%) |
Jan 09, 2020 | 9.964 | 10.04 | 9.960 | 10.01 | 153,632 | +0.05(+0.48%) |
Jan 08, 2020 | 10.02 | 10.08 | 9.954 | 9.964 | 183,449 | -0.05(-0.54%) |
Jan 07, 2020 | 10.03 | 10.07 | 9.998 | 10.02 | 129,090 | -0.01(-0.13%) |
Jan 06, 2020 | 9.978 | 10.09 | 9.974 | 10.03 | 146,939 | +0.01(+0.13%) |
Jan 03, 2020 | 9.910 | 10.03 | 9.910 | 10.02 | 138,514 | +0.07(+0.68%) |
Jan 02, 2020 | 10.02 | 10.03 | 9.876 | 9.951 | 237,919 | -0.07(-0.68%) |
Dec 31, 2019 | 9.978 | 10.07 | 9.978 | 10.02 | 152,558 | +0.01(+0.07%) |
Dec 30, 2019 | 10.03 | 10.09 | 9.964 | 10.01 | 195,923 | -0.05(-0.47%) |
Dec 27, 2019 | 10.11 | 10.13 | 10.06 | 10.06 | 146,053 | -0.07(-0.73%) |
Dec 26, 2019 | 10.12 | 10.19 | 10.11 | 10.13 | 113,984 | -0.01(-0.07%) |
Dec 24, 2019 | 10.14 | 10.15 | 10.09 | 10.14 | 101,114 | +0.01(+0.13%) |
Dec 23, 2019 | 10.15 | 10.21 | 10.08 | 10.13 | 265,628 | +0.03(+0.27%) |
Dec 20, 2019 | 10.26 | 10.26 | 10.08 | 10.10 | 745,051 | -0.16(-1.58%) |
Dec 19, 2019 | 10.26 | 10.26 | 10.26 | 10.26 | 92,077 | +0.01(+0.07%) |
Dec 18, 2019 | 10.25 | 10.27 | 10.24 | 10.26 | 158,048 | +0.01(+0.07%) |
Dec 17, 2019 | 10.21 | 10.25 | 10.21 | 10.25 | 225,732 | +0.03(+0.33%) |
Dec 16, 2019 | 10.21 | 10.24 | 10.19 | 10.21 | 364,247 | -0.01(-0.13%) |
Dec 13, 2019 | 10.19 | 10.23 | 10.16 | 10.23 | 199,271 | +0.02(+0.20%) |
Dec 12, 2019 | 10.24 | 10.26 | 10.20 | 10.21 | 176,835 | -0.03(-0.33%) |
Dec 11, 2019 | 10.25 | 10.25 | 10.19 | 10.24 | 174,772 | -0.01(-0.07%) |
Dec 10, 2019 | 10.23 | 10.28 | 10.21 | 10.25 | 94,680 | +0.01(+0.13%) |
Dec 09, 2019 | 10.23 | 10.26 | 10.21 | 10.23 | 179,291 | +0.02(+0.20%) |
Dec 06, 2019 | 10.19 | 10.26 | 10.19 | 10.21 | 186,854 | +0.03(+0.27%) |
Dec 05, 2019 | 10.24 | 10.26 | 10.19 | 10.19 | 137,589 | -0.04(-0.40%) |
Dec 04, 2019 | 10.28 | 10.30 | 10.21 | 10.23 | 156,072 | -0.04(-0.40%) |
Dec 03, 2019 | 10.26 | 10.30 | 10.22 | 10.27 | 180,975 | -0.01(-0.07%) |
Dec 02, 2019 | 10.30 | 10.31 | 10.24 | 10.28 | 142,219 | -0.03(-0.26%) |
Nov 29, 2019 | 10.30 | 10.30 | 10.27 | 10.30 | 66,670 | +0.02(+0.20%) |
Nov 27, 2019 | 10.27 | 10.30 | 10.23 | 10.28 | 273,037 | +0.03(+0.26%) |
Nov 26, 2019 | 10.25 | 10.27 | 10.21 | 10.26 | 168,230 | +0.01(+0.07%) |
Nov 25, 2019 | 10.23 | 10.28 | 10.20 | 10.25 | 263,718 | +0.02(+0.20%) |
Nov 22, 2019 | 10.21 | 10.24 | 10.19 | 10.23 | 364,247 | +0.05(+0.46%) |
Nov 21, 2019 | 10.21 | 10.23 | 10.14 | 10.18 | 213,061 | -0.03(-0.26%) |
Nov 20, 2019 | 10.19 | 10.22 | 10.13 | 10.21 | 192,551 | +0.02(+0.20%) |
Nov 19, 2019 | 10.24 | 10.24 | 10.13 | 10.19 | 174,061 | +0.01(+0.13%) |
Nov 18, 2019 | 10.15 | 10.19 | 10.13 | 10.17 | 216,283 | +0.00(+0.00%) |
Nov 15, 2019 | 10.15 | 10.20 | 10.05 | 10.17 | 282,055 | +0.07(+0.67%) |
Nov 14, 2019 | 10.36 | 10.38 | 10.06 | 10.11 | 331,651 | -0.14(-1.39%) |
Nov 13, 2019 | 10.33 | 10.40 | 10.22 | 10.25 | 300,200 | -0.11(-1.02%) |
Nov 12, 2019 | 10.30 | 10.38 | 10.27 | 10.35 | 749,935 | +0.08(+0.77%) |
Nov 11, 2019 | 10.22 | 10.30 | 10.22 | 10.27 | 745,206 | +0.06(+0.58%) |
Nov 08, 2019 | 10.24 | 10.27 | 10.19 | 10.22 | 440,774 | -0.01(-0.06%) |
Nov 07, 2019 | 10.08 | 10.25 | 10.06 | 10.22 | 315,651 | +0.16(+1.58%) |
Nov 06, 2019 | 10.40 | 10.40 | 9.970 | 10.06 | 797,954 | -0.34(-3.25%) |
Nov 05, 2019 | 10.48 | 10.50 | 10.37 | 10.40 | 192,885 | -0.08(-0.76%) |
Nov 04, 2019 | 10.57 | 10.57 | 10.37 | 10.48 | 427,815 | +0.02(+0.19%) |
Nov 01, 2019 | 10.39 | 10.57 | 10.39 | 10.46 | 232,916 | +0.09(+0.89%) |
Oct 31, 2019 | 10.39 | 10.41 | 10.28 | 10.37 | 219,694 | -0.04(-0.38%) |
Oct 30, 2019 | 10.39 | 10.45 | 10.32 | 10.41 | 367,355 | +0.01(+0.13%) |
Oct 29, 2019 | 10.30 | 10.45 | 10.29 | 10.39 | 271,482 | +0.09(+0.84%) |
Oct 28, 2019 | 10.24 | 10.34 | 10.19 | 10.31 | 382,687 | +0.13(+1.24%) |
Oct 25, 2019 | 10.33 | 10.38 | 10.16 | 10.18 | 198,197 | -0.15(-1.47%) |
Oct 24, 2019 | 10.40 | 10.40 | 10.33 | 10.33 | 148,527 | -0.03(-0.32%) |
Oct 23, 2019 | 10.46 | 10.50 | 10.36 | 10.37 | 161,543 | -0.05(-0.51%) |
Oct 22, 2019 | 10.57 | 10.57 | 10.40 | 10.42 | 233,969 | -0.13(-1.19%) |
Oct 21, 2019 | 10.38 | 10.57 | 10.38 | 10.55 | 254,174 | +0.21(+2.05%) |
Oct 18, 2019 | 10.43 | 10.48 | 10.32 | 10.33 | 274,880 | -0.13(-1.20%) |
Oct 17, 2019 | 10.39 | 10.47 | 10.37 | 10.46 | 229,281 | +0.09(+0.83%) |
Oct 16, 2019 | 10.39 | 10.45 | 10.36 | 10.37 | 195,219 | -0.01(-0.06%) |
Oct 15, 2019 | 10.32 | 10.49 | 10.31 | 10.38 | 239,147 | +0.11(+1.03%) |
Oct 14, 2019 | 10.33 | 10.38 | 10.25 | 10.27 | 231,874 | -0.05(-0.51%) |
Oct 11, 2019 | 10.31 | 10.57 | 10.31 | 10.33 | 302,956 | +0.06(+0.58%) |
Oct 10, 2019 | 10.28 | 10.36 | 10.25 | 10.27 | 247,881 | +0.00(+0.00%) |
Oct 09, 2019 | 10.24 | 10.35 | 10.22 | 10.27 | 309,638 | +0.08(+0.78%) |
Oct 08, 2019 | 10.21 | 10.29 | 10.18 | 10.19 | 330,316 | -0.03(-0.26%) |
Oct 07, 2019 | 10.20 | 10.25 | 10.16 | 10.22 | 372,688 | +0.05(+0.46%) |
Oct 04, 2019 | 10.18 | 10.24 | 10.16 | 10.17 | 478,511 | -0.01(-0.06%) |
Oct 03, 2019 | 10.31 | 10.31 | 10.14 | 10.18 | 681,850 | -0.10(-0.97%) |
Oct 02, 2019 | 10.24 | 10.29 | 10.14 | 10.27 | 448,151 | +0.13(+1.24%) |
Oct 01, 2019 | 10.28 | 10.33 | 10.14 | 10.15 | 284,842 | -0.12(-1.16%) |
Sep 30, 2019 | 10.32 | 10.32 | 10.22 | 10.27 | 437,942 | +0.15(+1.44%) |
Sep 27, 2019 | 10.18 | 10.27 | 10.10 | 10.12 | 121,212 | -0.06(-0.59%) |
Sep 26, 2019 | 10.18 | 10.24 | 10.14 | 10.18 | 121,196 | -0.02(-0.19%) |
Sep 25, 2019 | 10.07 | 10.25 | 10.07 | 10.20 | 162,245 | +0.13(+1.32%) |
Sep 24, 2019 | 10.16 | 10.17 | 10.06 | 10.07 | 187,460 | -0.08(-0.78%) |
Sep 23, 2019 | 10.03 | 10.18 | 10.01 | 10.15 | 233,074 | +0.15(+1.46%) |
Sep 20, 2019 | 10.11 | 10.18 | 10.00 | 10.00 | 521,079 | -0.06(-0.59%) |
Sep 19, 2019 | 10.14 | 10.17 | 10.04 | 10.06 | 233,814 | -0.04(-0.39%) |
Sep 18, 2019 | 10.14 | 10.17 | 10.10 | 10.10 | 208,667 | -0.04(-0.39%) |
Sep 17, 2019 | 10.17 | 10.22 | 10.12 | 10.14 | 411,506 | -0.01(-0.13%) |
Sep 16, 2019 | 10.20 | 10.22 | 10.13 | 10.16 | 251,321 | -0.05(-0.45%) |
Sep 13, 2019 | 10.20 | 10.23 | 10.16 | 10.20 | 430,358 | +0.03(+0.26%) |
Sep 12, 2019 | 10.26 | 10.26 | 10.11 | 10.18 | 159,946 | -0.04(-0.39%) |
Sep 11, 2019 | 10.24 | 10.28 | 10.20 | 10.22 | 204,996 | -0.02(-0.19%) |
Sep 10, 2019 | 10.31 | 10.34 | 10.23 | 10.24 | 235,471 | -0.06(-0.58%) |
Sep 09, 2019 | 10.20 | 10.31 | 10.20 | 10.29 | 328,900 | +0.09(+0.91%) |
Sep 06, 2019 | 10.15 | 10.24 | 10.14 | 10.20 | 275,936 | +0.07(+0.65%) |
Sep 05, 2019 | 10.18 | 10.20 | 10.10 | 10.14 | 325,422 | +0.04(+0.39%) |
Sep 04, 2019 | 10.06 | 10.14 | 10.03 | 10.10 | 450,714 | +0.13(+1.33%) |
Sep 03, 2019 | 10.08 | 10.35 | 9.937 | 9.964 | 1,036,308 | +0.30(+3.15%) |
Aug 30, 2019 | 9.705 | 9.705 | 9.586 | 9.659 | 122,571 | -0.01(-0.14%) |
Aug 29, 2019 | 9.573 | 9.679 | 9.480 | 9.672 | 90,336 | +0.14(+1.46%) |
Aug 28, 2019 | 9.473 | 9.559 | 9.460 | 9.533 | 66,889 | +0.06(+0.63%) |
Aug 27, 2019 | 9.606 | 9.606 | 9.467 | 9.473 | 91,475 | -0.10(-1.04%) |
Aug 26, 2019 | 9.513 | 9.586 | 9.500 | 9.573 | 108,797 | +0.09(+0.91%) |
Aug 23, 2019 | 9.632 | 9.632 | 9.447 | 9.487 | 81,814 | -0.15(-1.51%) |
Aug 22, 2019 | 9.712 | 9.712 | 9.606 | 9.632 | 62,962 | -0.05(-0.48%) |
Aug 21, 2019 | 9.619 | 9.691 | 9.606 | 9.679 | 97,267 | +0.06(+0.62%) |
Aug 20, 2019 | 9.639 | 9.665 | 9.520 | 9.619 | 118,115 | -0.02(-0.21%) |
Aug 19, 2019 | 9.573 | 9.659 | 9.467 | 9.639 | 122,464 | +0.15(+1.54%) |
Aug 16, 2019 | 9.566 | 9.646 | 9.467 | 9.493 | 284,390 | -0.01(-0.14%) |
Aug 15, 2019 | 9.474 | 9.519 | 9.387 | 9.506 | 225,349 | +0.12(+1.24%) |
Aug 14, 2019 | 9.578 | 9.578 | 9.377 | 9.390 | 166,264 | -0.21(-2.23%) |
Aug 13, 2019 | 9.481 | 9.617 | 9.319 | 9.604 | 267,519 | +0.24(+2.56%) |
Aug 12, 2019 | 9.416 | 9.487 | 9.247 | 9.364 | 227,935 | -0.03(-0.28%) |
Aug 09, 2019 | 9.383 | 9.396 | 9.276 | 9.390 | 115,274 | +0.03(+0.28%) |
Aug 08, 2019 | 9.202 | 9.461 | 9.124 | 9.364 | 245,086 | +0.22(+2.41%) |
Aug 07, 2019 | 9.007 | 9.195 | 8.943 | 9.144 | 183,999 | +0.25(+2.77%) |
Aug 06, 2019 | 8.878 | 8.975 | 8.833 | 8.897 | 46,367 | +0.03(+0.29%) |
Aug 05, 2019 | 8.897 | 8.943 | 8.761 | 8.871 | 82,759 | -0.10(-1.08%) |
Aug 02, 2019 | 9.007 | 9.040 | 8.910 | 8.969 | 80,553 | -0.06(-0.72%) |
Aug 01, 2019 | 9.007 | 9.105 | 8.962 | 9.033 | 57,447 | +0.02(+0.22%) |
Jul 31, 2019 | 9.098 | 9.131 | 8.995 | 9.014 | 83,506 | -0.06(-0.71%) |
Jul 30, 2019 | 9.001 | 9.111 | 9.001 | 9.079 | 62,823 | +0.03(+0.36%) |
Jul 29, 2019 | 9.040 | 9.131 | 9.040 | 9.046 | 86,463 | -0.01(-0.14%) |
Jul 26, 2019 | 9.040 | 9.085 | 9.014 | 9.059 | 86,417 | +0.05(+0.50%) |
Jul 25, 2019 | 9.072 | 9.085 | 8.995 | 9.014 | 23,420 | -0.04(-0.43%) |
Jul 24, 2019 | 9.033 | 9.121 | 9.014 | 9.053 | 93,882 | +0.02(+0.22%) |
Jul 23, 2019 | 8.949 | 9.033 | 8.904 | 9.033 | 52,419 | +0.09(+1.01%) |
Jul 22, 2019 | 8.820 | 9.001 | 8.820 | 8.943 | 117,928 | +0.12(+1.32%) |
Jul 19, 2019 | 8.768 | 8.845 | 8.729 | 8.826 | 83,793 | +0.03(+0.29%) |
Jul 18, 2019 | 8.826 | 8.871 | 8.781 | 8.800 | 46,626 | -0.02(-0.22%) |
Jul 17, 2019 | 8.943 | 8.943 | 8.813 | 8.820 | 89,222 | -0.14(-1.52%) |
Jul 16, 2019 | 8.930 | 8.982 | 8.917 | 8.956 | 49,152 | +0.00(+0.00%) |
Jul 15, 2019 | 8.910 | 8.969 | 8.884 | 8.956 | 50,896 | +0.05(+0.51%) |
Jul 12, 2019 | 8.930 | 8.956 | 8.891 | 8.910 | 58,022 | -0.01(-0.15%) |
Jul 11, 2019 | 8.956 | 8.956 | 8.833 | 8.923 | 95,771 | -0.05(-0.58%) |
Jul 10, 2019 | 8.988 | 9.029 | 8.917 | 8.975 | 43,503 | +0.01(+0.14%) |
Jul 09, 2019 | 8.930 | 8.975 | 8.881 | 8.962 | 61,606 | +0.02(+0.22%) |
Jul 08, 2019 | 8.897 | 9.001 | 8.884 | 8.943 | 80,593 | +0.03(+0.36%) |
Jul 05, 2019 | 8.833 | 8.936 | 8.813 | 8.910 | 45,368 | +0.07(+0.81%) |
Jul 03, 2019 | 8.800 | 8.936 | 8.800 | 8.839 | 37,498 | +0.05(+0.52%) |
Jul 02, 2019 | 8.943 | 8.943 | 8.735 | 8.794 | 76,645 | -0.15(-1.67%) |
Jul 01, 2019 | 8.962 | 9.072 | 8.845 | 8.943 | 122,275 | -0.13(-1.43%) |
Jun 28, 2019 | 8.722 | 9.095 | 8.683 | 9.072 | 454,461 | +0.36(+4.09%) |
Jun 27, 2019 | 8.664 | 8.716 | 8.586 | 8.716 | 53,111 | +0.06(+0.67%) |
Jun 26, 2019 | 8.755 | 8.781 | 8.651 | 8.658 | 56,765 | -0.09(-1.04%) |
Jun 25, 2019 | 8.664 | 8.787 | 8.632 | 8.748 | 211,928 | +0.10(+1.12%) |
Jun 24, 2019 | 8.696 | 8.716 | 8.612 | 8.651 | 173,872 | -0.05(-0.52%) |
Jun 21, 2019 | 8.554 | 8.696 | 8.483 | 8.696 | 292,429 | +0.11(+1.28%) |
Jun 20, 2019 | 8.580 | 8.625 | 8.534 | 8.586 | 79,011 | +0.02(+0.23%) |
Jun 19, 2019 | 8.534 | 8.586 | 8.496 | 8.567 | 202,132 | -0.01(-0.08%) |
Jun 18, 2019 | 8.573 | 8.622 | 8.502 | 8.573 | 84,548 | +0.02(+0.23%) |
Jun 17, 2019 | 8.554 | 8.586 | 8.515 | 8.554 | 93,183 | +0.00(+0.00%) |
Jun 14, 2019 | 8.437 | 8.593 | 8.437 | 8.554 | 97,219 | +0.12(+1.46%) |
Jun 13, 2019 | 8.418 | 8.450 | 8.366 | 8.431 | 94,970 | +0.04(+0.46%) |
Jun 12, 2019 | 8.405 | 8.457 | 8.337 | 8.392 | 196,176 | +0.03(+0.31%) |
Jun 11, 2019 | 8.392 | 8.395 | 8.321 | 8.366 | 119,812 | -0.01(-0.08%) |
Jun 10, 2019 | 8.411 | 8.411 | 8.327 | 8.372 | 93,845 | -0.01(-0.08%) |
Jun 07, 2019 | 8.353 | 8.398 | 8.230 | 8.379 | 116,663 | +0.03(+0.31%) |
Jun 06, 2019 | 8.314 | 8.372 | 8.230 | 8.353 | 78,033 | +0.03(+0.31%) |
Jun 05, 2019 | 8.359 | 8.405 | 8.275 | 8.327 | 157,036 | -0.02(-0.23%) |
Jun 04, 2019 | 8.450 | 8.450 | 8.236 | 8.347 | 1,779,690 | -0.05(-0.54%) |