Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 9.755 | 9.843 | 9.684 | 9.779 | 11,152 | -0.07(-0.73%) |
Aug 30, 2019 | 9.915 | 9.915 | 9.811 | 9.851 | 9,410 | -0.09(-0.88%) |
Aug 29, 2019 | 9.731 | 9.962 | 9.730 | 9.938 | 33,980 | +0.28(+2.89%) |
Aug 28, 2019 | 9.491 | 9.683 | 9.491 | 9.659 | 12,395 | +0.18(+1.85%) |
Aug 27, 2019 | 9.667 | 9.715 | 9.468 | 9.484 | 17,605 | -0.10(-1.08%) |
Aug 26, 2019 | 9.524 | 9.623 | 9.484 | 9.588 | 21,769 | +0.18(+1.86%) |
Aug 23, 2019 | 9.715 | 9.739 | 9.333 | 9.412 | 34,254 | -0.27(-2.80%) |
Aug 22, 2019 | 9.683 | 9.755 | 9.675 | 9.683 | 39,705 | +0.02(+0.25%) |
Aug 21, 2019 | 9.643 | 9.675 | 9.580 | 9.659 | 20,611 | +0.11(+1.17%) |
Aug 20, 2019 | 9.604 | 9.604 | 9.508 | 9.548 | 32,421 | -0.12(-1.24%) |
Aug 19, 2019 | 9.604 | 9.723 | 9.604 | 9.667 | 16,789 | +0.04(+0.41%) |
Aug 16, 2019 | 9.444 | 9.643 | 9.396 | 9.627 | 14,053 | +0.25(+2.63%) |
Aug 15, 2019 | 9.404 | 9.484 | 9.237 | 9.380 | 17,331 | +0.10(+1.03%) |
Aug 14, 2019 | 9.564 | 9.564 | 9.229 | 9.285 | 32,925 | -0.34(-3.56%) |
Aug 13, 2019 | 9.484 | 9.655 | 9.484 | 9.627 | 20,981 | +0.07(+0.75%) |
Aug 12, 2019 | 9.556 | 9.564 | 9.508 | 9.556 | 17,083 | +0.01(+0.08%) |
Aug 09, 2019 | 9.731 | 9.787 | 9.532 | 9.548 | 32,121 | -0.19(-1.96%) |
Aug 08, 2019 | 9.875 | 9.938 | 9.723 | 9.739 | 31,531 | +0.05(+0.49%) |
Aug 07, 2019 | 9.660 | 9.802 | 9.620 | 9.691 | 13,128 | -0.07(-0.73%) |
Aug 06, 2019 | 9.699 | 9.786 | 9.573 | 9.762 | 23,516 | +0.09(+0.90%) |
Aug 05, 2019 | 9.794 | 9.935 | 9.573 | 9.675 | 47,003 | -0.09(-0.97%) |
Aug 02, 2019 | 9.849 | 9.888 | 9.738 | 9.770 | 18,784 | -0.17(-1.67%) |
Aug 01, 2019 | 10.16 | 10.23 | 9.935 | 9.935 | 25,828 | -0.17(-1.71%) |
Jul 31, 2019 | 10.27 | 10.27 | 10.11 | 10.11 | 35,100 | -0.11(-1.08%) |
Jul 30, 2019 | 10.20 | 10.27 | 10.18 | 10.22 | 49,593 | +0.02(+0.15%) |
Jul 29, 2019 | 10.15 | 10.24 | 10.15 | 10.20 | 13,586 | -0.01(-0.08%) |
Jul 26, 2019 | 10.19 | 10.29 | 10.16 | 10.21 | 23,353 | +0.09(+0.86%) |
Jul 25, 2019 | 10.17 | 10.20 | 10.07 | 10.12 | 10,766 | -0.11(-1.08%) |
Jul 24, 2019 | 10.21 | 10.29 | 10.12 | 10.23 | 30,355 | +0.02(+0.15%) |
Jul 23, 2019 | 10.12 | 10.22 | 9.997 | 10.22 | 10,261 | +0.05(+0.47%) |
Jul 22, 2019 | 10.05 | 10.20 | 10.05 | 10.17 | 7,215 | +0.11(+1.10%) |
Jul 19, 2019 | 10.06 | 10.19 | 10.01 | 10.06 | 12,438 | -0.07(-0.70%) |
Jul 18, 2019 | 10.05 | 10.13 | 10.05 | 10.13 | 7,938 | +0.13(+1.34%) |
Jul 17, 2019 | 10.14 | 10.20 | 9.998 | 9.998 | 13,264 | -0.20(-2.01%) |
Jul 16, 2019 | 10.23 | 10.29 | 10.12 | 10.20 | 38,953 | -0.06(-0.54%) |
Jul 15, 2019 | 10.31 | 10.33 | 10.05 | 10.26 | 22,981 | -0.09(-0.91%) |
Jul 12, 2019 | 10.17 | 10.40 | 10.17 | 10.35 | 40,994 | +0.14(+1.39%) |
Jul 11, 2019 | 10.15 | 10.33 | 10.15 | 10.21 | 20,263 | +0.03(+0.31%) |
Jul 10, 2019 | 10.20 | 10.30 | 10.13 | 10.18 | 32,326 | -0.09(-0.92%) |
Jul 09, 2019 | 10.17 | 10.35 | 10.17 | 10.27 | 20,294 | +0.02(+0.23%) |
Jul 08, 2019 | 10.27 | 10.37 | 10.23 | 10.25 | 24,681 | -0.01(-0.08%) |
Jul 05, 2019 | 10.10 | 10.32 | 10.05 | 10.26 | 8,503 | +0.18(+1.80%) |
Jul 03, 2019 | 9.896 | 10.11 | 9.896 | 10.08 | 9,392 | +0.04(+0.39%) |
Jul 02, 2019 | 10.47 | 10.47 | 9.975 | 10.04 | 21,855 | -0.39(-3.70%) |
Jul 01, 2019 | 10.84 | 10.84 | 10.16 | 10.42 | 76,334 | -0.49(-4.48%) |
Jun 28, 2019 | 9.991 | 11.79 | 9.991 | 10.91 | 310,316 | +0.98(+9.92%) |
Jun 27, 2019 | 9.636 | 9.928 | 9.636 | 9.928 | 22,104 | +0.28(+2.94%) |
Jun 26, 2019 | 9.723 | 9.731 | 9.632 | 9.644 | 7,249 | +0.02(+0.25%) |
Jun 25, 2019 | 9.802 | 9.802 | 9.581 | 9.620 | 13,276 | +0.01(+0.08%) |
Jun 24, 2019 | 9.731 | 10.04 | 9.589 | 9.612 | 35,406 | -0.12(-1.21%) |
Jun 21, 2019 | 9.809 | 9.904 | 9.723 | 9.731 | 36,044 | -0.15(-1.52%) |
Jun 20, 2019 | 9.920 | 9.928 | 9.880 | 9.880 | 10,799 | -0.04(-0.40%) |
Jun 19, 2019 | 9.920 | 9.967 | 9.849 | 9.920 | 7,571 | +0.02(+0.16%) |
Jun 18, 2019 | 9.975 | 9.975 | 9.797 | 9.904 | 12,349 | +0.16(+1.62%) |
Jun 17, 2019 | 9.865 | 9.910 | 9.720 | 9.746 | 16,413 | -0.07(-0.72%) |
Jun 14, 2019 | 9.935 | 9.947 | 9.754 | 9.817 | 18,784 | -0.06(-0.56%) |
Jun 13, 2019 | 9.809 | 9.959 | 9.809 | 9.872 | 21,620 | +0.03(+0.32%) |
Jun 12, 2019 | 9.959 | 10.01 | 9.809 | 9.841 | 15,184 | -0.11(-1.11%) |
Jun 11, 2019 | 10.09 | 10.09 | 9.896 | 9.951 | 19,744 | -0.06(-0.55%) |
Jun 10, 2019 | 9.998 | 10.02 | 9.912 | 10.01 | 10,395 | +0.15(+1.52%) |
Jun 07, 2019 | 9.888 | 10.01 | 9.857 | 9.857 | 12,184 | -0.08(-0.79%) |
Jun 06, 2019 | 10.01 | 10.07 | 9.920 | 9.935 | 7,257 | -0.13(-1.25%) |
Jun 05, 2019 | 10.13 | 10.14 | 10.05 | 10.06 | 10,845 | -0.17(-1.62%) |
Jun 04, 2019 | 10.16 | 10.31 | 10.16 | 10.23 | 28,896 | +0.10(+1.01%) |
Jun 03, 2019 | 9.612 | 10.16 | 9.612 | 10.12 | 41,041 | +0.48(+4.98%) |
May 31, 2019 | 9.683 | 9.683 | 9.581 | 9.644 | 14,722 | -0.06(-0.57%) |
May 30, 2019 | 9.880 | 9.880 | 9.660 | 9.699 | 24,925 | -0.14(-1.44%) |
May 29, 2019 | 9.865 | 9.967 | 9.825 | 9.841 | 13,270 | -0.04(-0.40%) |
May 28, 2019 | 9.998 | 9.998 | 9.849 | 9.880 | 12,099 | -0.05(-0.48%) |
May 24, 2019 | 9.802 | 10.02 | 9.723 | 9.928 | 21,830 | +0.13(+1.29%) |
May 23, 2019 | 9.809 | 9.912 | 9.723 | 9.802 | 51,340 | -0.12(-1.19%) |
May 22, 2019 | 9.920 | 9.928 | 9.825 | 9.920 | 20,290 | +0.02(+0.24%) |
May 21, 2019 | 9.809 | 9.904 | 9.809 | 9.896 | 21,543 | +0.06(+0.64%) |
May 20, 2019 | 9.865 | 9.983 | 9.809 | 9.833 | 26,183 | -0.05(-0.48%) |
May 17, 2019 | 9.991 | 10.05 | 9.880 | 9.880 | 14,341 | -0.20(-1.95%) |
May 16, 2019 | 9.998 | 10.11 | 9.998 | 10.08 | 17,745 | +0.08(+0.79%) |
May 15, 2019 | 9.998 | 10.09 | 9.935 | 9.998 | 26,401 | -0.09(-0.94%) |
May 14, 2019 | 9.943 | 10.09 | 9.943 | 10.09 | 17,801 | +0.13(+1.35%) |
May 13, 2019 | 10.16 | 10.24 | 9.959 | 9.959 | 25,278 | -0.31(-2.99%) |
May 10, 2019 | 10.15 | 10.31 | 10.12 | 10.27 | 15,484 | +0.09(+0.85%) |
May 09, 2019 | 10.13 | 10.32 | 10.12 | 10.18 | 16,696 | +0.06(+0.62%) |
May 08, 2019 | 10.32 | 10.32 | 10.11 | 10.12 | 21,340 | -0.08(-0.76%) |
May 07, 2019 | 10.26 | 10.35 | 9.828 | 10.19 | 24,659 | -0.13(-1.28%) |
May 06, 2019 | 10.37 | 10.44 | 10.33 | 10.33 | 14,287 | -0.05(-0.53%) |
May 03, 2019 | 10.33 | 10.43 | 10.27 | 10.38 | 13,471 | +0.22(+2.15%) |
May 02, 2019 | 10.23 | 10.23 | 10.09 | 10.16 | 26,855 | -0.02(-0.23%) |