Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.842 | 7.002 | 6.724 | 6.817 | 2,522,907 | -0.38(-5.27%) |
Apr 29, 2020 | 6.952 | 7.310 | 6.867 | 7.196 | 2,961,127 | +0.51(+7.56%) |
Apr 28, 2020 | 6.775 | 6.918 | 6.598 | 6.690 | 2,996,799 | +0.19(+2.85%) |
Apr 27, 2020 | 6.160 | 6.623 | 6.134 | 6.505 | 2,623,857 | +0.44(+7.22%) |
Apr 24, 2020 | 6.126 | 6.155 | 5.915 | 6.067 | 2,992,004 | +0.03(+0.42%) |
Apr 23, 2020 | 5.999 | 6.185 | 5.839 | 6.042 | 2,501,685 | +0.08(+1.27%) |
Apr 22, 2020 | 6.235 | 6.294 | 5.940 | 5.966 | 2,474,361 | -0.11(-1.80%) |
Apr 21, 2020 | 6.050 | 6.299 | 6.016 | 6.075 | 2,494,348 | -0.27(-4.25%) |
Apr 20, 2020 | 6.244 | 6.572 | 6.084 | 6.345 | 2,738,011 | -0.11(-1.70%) |
Apr 17, 2020 | 6.345 | 6.598 | 6.303 | 6.454 | 2,619,709 | +0.42(+6.98%) |
Apr 16, 2020 | 6.101 | 6.134 | 5.810 | 6.033 | 3,446,153 | -0.09(-1.51%) |
Apr 15, 2020 | 6.227 | 6.332 | 6.067 | 6.126 | 2,532,873 | -0.44(-6.68%) |
Apr 14, 2020 | 6.935 | 7.053 | 6.345 | 6.564 | 3,386,036 | -0.18(-2.63%) |
Apr 13, 2020 | 7.086 | 7.154 | 6.640 | 6.741 | 2,167,105 | -0.30(-4.31%) |
Apr 09, 2020 | 6.791 | 7.128 | 6.699 | 7.044 | 2,768,888 | +0.51(+7.73%) |
Apr 08, 2020 | 6.294 | 6.585 | 6.160 | 6.539 | 2,077,283 | +0.39(+6.30%) |
Apr 07, 2020 | 6.320 | 6.606 | 6.096 | 6.151 | 3,835,144 | +0.14(+2.38%) |
Apr 06, 2020 | 6.050 | 6.233 | 5.898 | 6.008 | 2,332,212 | +0.32(+5.63%) |
Apr 03, 2020 | 5.780 | 5.978 | 5.561 | 5.688 | 3,188,298 | -0.26(-4.39%) |
Apr 02, 2020 | 5.671 | 6.143 | 5.671 | 5.949 | 2,751,188 | +0.19(+3.22%) |
Apr 01, 2020 | 5.898 | 5.924 | 5.506 | 5.763 | 3,027,078 | -0.45(-7.19%) |
Mar 31, 2020 | 6.092 | 6.336 | 5.987 | 6.210 | 3,622,657 | +0.03(+0.55%) |
Mar 30, 2020 | 6.101 | 6.277 | 5.844 | 6.176 | 2,448,663 | -0.03(-0.41%) |
Mar 27, 2020 | 5.957 | 6.463 | 5.918 | 6.202 | 3,300,212 | -0.13(-2.00%) |
Mar 26, 2020 | 5.789 | 6.387 | 5.595 | 6.328 | 4,943,766 | +0.67(+11.76%) |
Mar 25, 2020 | 5.831 | 6.176 | 5.469 | 5.662 | 4,732,756 | -0.05(-0.88%) |
Mar 24, 2020 | 5.216 | 5.831 | 5.216 | 5.713 | 3,167,367 | +0.76(+15.31%) |
Mar 23, 2020 | 5.528 | 5.591 | 4.752 | 4.955 | 3,459,749 | -0.76(-13.27%) |
Mar 20, 2020 | 5.940 | 6.311 | 5.591 | 5.713 | 6,583,928 | -0.25(-4.24%) |
Mar 19, 2020 | 4.634 | 5.966 | 4.255 | 5.966 | 5,566,929 | +1.25(+26.43%) |
Mar 18, 2020 | 5.637 | 5.738 | 4.567 | 4.719 | 7,113,834 | -1.26(-21.13%) |
Mar 17, 2020 | 6.176 | 6.303 | 5.831 | 5.983 | 5,513,021 | -0.07(-1.11%) |
Mar 16, 2020 | 5.822 | 10.11 | 5.822 | 6.050 | 3,743,438 | -1.17(-16.22%) |
Mar 13, 2020 | 6.867 | 7.221 | 6.515 | 7.221 | 3,510,629 | +0.85(+13.36%) |
Mar 12, 2020 | 6.530 | 6.994 | 6.210 | 6.370 | 3,877,303 | -0.70(-9.89%) |
Mar 11, 2020 | 7.238 | 7.348 | 6.935 | 7.070 | 5,561,790 | -0.41(-5.52%) |
Mar 10, 2020 | 7.263 | 7.482 | 7.011 | 7.482 | 4,027,222 | +0.60(+8.69%) |
Mar 09, 2020 | 7.348 | 7.525 | 6.876 | 6.884 | 3,843,772 | -1.22(-15.07%) |
Mar 06, 2020 | 7.988 | 8.300 | 7.929 | 8.106 | 3,752,496 | -0.25(-3.02%) |
Mar 05, 2020 | 8.308 | 8.367 | 8.190 | 8.359 | 3,856,761 | -0.24(-2.84%) |
Mar 04, 2020 | 8.544 | 8.637 | 8.266 | 8.603 | 3,476,230 | +0.16(+1.90%) |
Mar 03, 2020 | 8.834 | 8.893 | 8.393 | 8.443 | 3,966,113 | -0.42(-4.70%) |
Mar 02, 2020 | 8.401 | 8.868 | 8.318 | 8.859 | 4,150,576 | +0.46(+5.45%) |
Feb 28, 2020 | 8.418 | 8.593 | 8.293 | 8.401 | 6,392,193 | -0.28(-3.26%) |
Feb 27, 2020 | 8.776 | 8.993 | 8.610 | 8.684 | 3,490,121 | -0.29(-3.25%) |
Feb 26, 2020 | 9.226 | 9.234 | 8.943 | 8.976 | 3,192,643 | -0.19(-2.09%) |
Feb 25, 2020 | 9.467 | 9.467 | 9.101 | 9.167 | 4,720,403 | -0.30(-3.17%) |
Feb 24, 2020 | 9.567 | 9.567 | 9.425 | 9.467 | 2,015,952 | -0.37(-3.81%) |
Feb 21, 2020 | 9.833 | 9.858 | 9.734 | 9.842 | 2,147,625 | -0.07(-0.67%) |
Feb 20, 2020 | 9.734 | 9.958 | 9.709 | 9.908 | 2,188,360 | +0.17(+1.71%) |
Feb 19, 2020 | 9.734 | 9.796 | 9.734 | 9.742 | 1,102,593 | +0.04(+0.43%) |
Feb 18, 2020 | 9.867 | 9.892 | 9.659 | 9.700 | 1,329,644 | -0.18(-1.85%) |
Feb 14, 2020 | 9.983 | 10.02 | 9.867 | 9.883 | 1,474,825 | -0.14(-1.41%) |
Feb 13, 2020 | 9.967 | 10.03 | 9.925 | 10.03 | 1,187,955 | +0.03(+0.25%) |
Feb 12, 2020 | 10.07 | 10.12 | 9.967 | 10.00 | 1,155,597 | +0.01(+0.08%) |
Feb 11, 2020 | 9.958 | 10.11 | 9.942 | 9.992 | 1,812,561 | +0.05(+0.50%) |
Feb 10, 2020 | 9.842 | 9.958 | 9.809 | 9.942 | 2,813,907 | +0.07(+0.67%) |
Feb 07, 2020 | 9.942 | 9.967 | 9.867 | 9.875 | 1,865,270 | -0.12(-1.17%) |
Feb 06, 2020 | 10.25 | 10.26 | 9.975 | 9.992 | 2,459,644 | -0.19(-1.88%) |
Feb 05, 2020 | 10.10 | 10.19 | 10.07 | 10.18 | 2,449,290 | +0.22(+2.17%) |
Feb 04, 2020 | 10.08 | 10.10 | 9.954 | 9.967 | 1,667,407 | +0.06(+0.59%) |
Feb 03, 2020 | 9.775 | 9.975 | 9.775 | 9.908 | 2,954,048 | +0.19(+1.97%) |
Jan 31, 2020 | 9.809 | 9.875 | 9.692 | 9.717 | 2,291,384 | -0.21(-2.10%) |
Jan 30, 2020 | 9.767 | 9.942 | 9.717 | 9.925 | 1,679,699 | +0.08(+0.85%) |
Jan 29, 2020 | 10.01 | 10.02 | 9.842 | 9.842 | 1,657,740 | -0.13(-1.34%) |
Jan 28, 2020 | 9.992 | 10.04 | 9.925 | 9.975 | 1,459,397 | +0.07(+0.67%) |
Jan 27, 2020 | 9.875 | 9.988 | 9.850 | 9.908 | 2,214,297 | -0.17(-1.65%) |
Jan 24, 2020 | 10.32 | 10.35 | 9.992 | 10.07 | 2,455,200 | -0.23(-2.26%) |
Jan 23, 2020 | 10.39 | 10.43 | 10.21 | 10.31 | 2,791,801 | -0.12(-1.12%) |
Jan 22, 2020 | 10.30 | 10.45 | 10.28 | 10.42 | 2,201,646 | +0.14(+1.38%) |
Jan 21, 2020 | 10.53 | 10.62 | 10.27 | 10.28 | 2,687,584 | -0.34(-3.21%) |
Jan 17, 2020 | 10.59 | 10.62 | 10.48 | 10.62 | 4,140,081 | +0.08(+0.79%) |
Jan 16, 2020 | 10.45 | 10.57 | 10.45 | 10.54 | 2,041,193 | +0.16(+1.52%) |
Jan 15, 2020 | 10.35 | 10.42 | 10.30 | 10.38 | 3,356,517 | -0.06(-0.56%) |
Jan 14, 2020 | 10.37 | 10.47 | 10.33 | 10.44 | 2,172,615 | +0.07(+0.64%) |
Jan 13, 2020 | 10.30 | 10.40 | 10.24 | 10.37 | 2,436,303 | +0.11(+1.05%) |
Jan 10, 2020 | 10.40 | 10.40 | 10.26 | 10.27 | 1,446,002 | -0.10(-0.96%) |
Jan 09, 2020 | 10.42 | 10.42 | 10.33 | 10.37 | 1,235,999 | +0.01(+0.08%) |
Jan 08, 2020 | 10.34 | 10.41 | 10.29 | 10.36 | 1,310,357 | +0.03(+0.32%) |
Jan 07, 2020 | 10.41 | 10.42 | 10.27 | 10.32 | 1,684,927 | -0.05(-0.48%) |
Jan 06, 2020 | 10.37 | 10.40 | 10.28 | 10.37 | 2,142,011 | -0.13(-1.27%) |
Jan 03, 2020 | 10.48 | 10.54 | 10.41 | 10.51 | 1,685,601 | -0.11(-1.02%) |
Jan 02, 2020 | 10.62 | 10.62 | 10.37 | 10.62 | 3,735,708 | +0.04(+0.39%) |
Dec 31, 2019 | 10.57 | 10.63 | 10.55 | 10.57 | 1,456,210 | +0.02(+0.16%) |
Dec 30, 2019 | 10.57 | 10.63 | 10.51 | 10.56 | 1,594,527 | +0.07(+0.63%) |
Dec 27, 2019 | 10.58 | 10.58 | 10.47 | 10.49 | 1,269,335 | -0.08(-0.79%) |
Dec 26, 2019 | 10.62 | 10.63 | 10.52 | 10.57 | 1,068,666 | -0.01(-0.08%) |
Dec 24, 2019 | 10.62 | 10.63 | 10.57 | 10.58 | 642,774 | -0.02(-0.16%) |
Dec 23, 2019 | 10.72 | 10.73 | 10.57 | 10.60 | 1,196,394 | -0.09(-0.86%) |
Dec 20, 2019 | 10.67 | 10.77 | 10.64 | 10.69 | 5,489,403 | +0.03(+0.31%) |
Dec 19, 2019 | 10.66 | 10.69 | 10.62 | 10.66 | 1,626,558 | +0.01(+0.08%) |
Dec 18, 2019 | 10.70 | 10.70 | 10.64 | 10.65 | 2,942,754 | -0.01(-0.08%) |
Dec 17, 2019 | 10.47 | 10.68 | 10.44 | 10.66 | 2,579,864 | +0.18(+1.75%) |
Dec 16, 2019 | 10.49 | 10.58 | 10.47 | 10.47 | 3,011,468 | +0.09(+0.88%) |
Dec 13, 2019 | 10.44 | 10.49 | 10.27 | 10.38 | 2,286,460 | -0.09(-0.87%) |
Dec 12, 2019 | 10.14 | 10.47 | 10.10 | 10.47 | 3,074,782 | +0.37(+3.71%) |
Dec 11, 2019 | 10.20 | 10.20 | 10.07 | 10.10 | 2,329,374 | -0.08(-0.82%) |
Dec 10, 2019 | 10.16 | 10.24 | 10.12 | 10.18 | 4,417,401 | +0.01(+0.08%) |
Dec 09, 2019 | 10.17 | 10.19 | 10.13 | 10.17 | 3,069,163 | -0.02(-0.24%) |
Dec 06, 2019 | 10.20 | 10.27 | 10.18 | 10.20 | 3,532,496 | +0.11(+1.07%) |
Dec 05, 2019 | 10.12 | 10.15 | 10.07 | 10.09 | 2,712,226 | +0.03(+0.25%) |
Dec 04, 2019 | 10.01 | 10.16 | 10.01 | 10.07 | 3,962,623 | +0.06(+0.58%) |
Dec 03, 2019 | 10.00 | 10.03 | 9.908 | 10.01 | 2,365,067 | -0.12(-1.23%) |
Dec 02, 2019 | 10.31 | 10.39 | 10.13 | 10.13 | 3,278,215 | -0.11(-1.06%) |
Nov 29, 2019 | 10.34 | 10.34 | 10.23 | 10.24 | 1,040,024 | -0.12(-1.11%) |
Nov 27, 2019 | 10.30 | 10.36 | 10.26 | 10.36 | 1,322,951 | +0.12(+1.21%) |
Nov 26, 2019 | 10.29 | 10.30 | 10.18 | 10.23 | 2,462,693 | -0.08(-0.80%) |
Nov 25, 2019 | 10.31 | 10.36 | 10.27 | 10.32 | 2,087,142 | +0.03(+0.32%) |
Nov 22, 2019 | 10.27 | 10.31 | 10.23 | 10.28 | 1,352,784 | +0.04(+0.40%) |
Nov 21, 2019 | 10.35 | 10.35 | 10.18 | 10.24 | 1,222,562 | -0.03(-0.32%) |
Nov 20, 2019 | 10.32 | 10.39 | 10.21 | 10.27 | 2,435,470 | -0.10(-0.95%) |
Nov 19, 2019 | 10.32 | 10.43 | 10.32 | 10.37 | 1,887,088 | +0.07(+0.72%) |
Nov 18, 2019 | 10.30 | 10.32 | 10.21 | 10.30 | 1,402,354 | -0.03(-0.32%) |
Nov 15, 2019 | 10.43 | 10.46 | 10.30 | 10.33 | 1,472,357 | -0.07(-0.63%) |
Nov 14, 2019 | 10.35 | 10.43 | 10.32 | 10.40 | 1,312,131 | +0.01(+0.08%) |
Nov 13, 2019 | 10.35 | 10.45 | 10.27 | 10.39 | 1,530,303 | -0.07(-0.71%) |
Nov 12, 2019 | 10.41 | 10.48 | 10.37 | 10.46 | 1,581,336 | +0.05(+0.48%) |
Nov 11, 2019 | 10.31 | 10.44 | 10.30 | 10.41 | 1,454,355 | +0.05(+0.48%) |
Nov 08, 2019 | 10.37 | 10.42 | 10.31 | 10.37 | 1,787,299 | -0.02(-0.24%) |
Nov 07, 2019 | 10.44 | 10.49 | 10.35 | 10.39 | 1,817,290 | +0.07(+0.72%) |
Nov 06, 2019 | 10.33 | 10.37 | 10.26 | 10.32 | 1,306,501 | -0.08(-0.79%) |
Nov 05, 2019 | 10.30 | 10.47 | 10.27 | 10.40 | 2,354,176 | +0.12(+1.20%) |
Nov 04, 2019 | 10.17 | 10.28 | 10.11 | 10.27 | 2,172,779 | +0.19(+1.88%) |
Nov 01, 2019 | 10.05 | 10.12 | 10.00 | 10.08 | 2,268,020 | +0.14(+1.41%) |
Oct 31, 2019 | 10.06 | 10.08 | 9.854 | 9.945 | 2,008,033 | -0.20(-1.95%) |
Oct 30, 2019 | 10.19 | 10.25 | 10.06 | 10.14 | 1,394,057 | -0.10(-0.97%) |
Oct 29, 2019 | 10.14 | 10.27 | 10.13 | 10.24 | 1,698,099 | +0.07(+0.73%) |
Oct 28, 2019 | 10.19 | 10.28 | 10.13 | 10.17 | 1,761,115 | +0.03(+0.33%) |
Oct 25, 2019 | 10.05 | 10.16 | 10.04 | 10.13 | 2,256,257 | +0.12(+1.24%) |
Oct 24, 2019 | 10.04 | 10.05 | 9.920 | 10.01 | 1,328,831 | -0.02(-0.25%) |
Oct 23, 2019 | 9.986 | 10.08 | 9.969 | 10.04 | 2,835,368 | +0.03(+0.33%) |
Oct 22, 2019 | 9.879 | 10.11 | 9.751 | 10.00 | 5,289,841 | +0.15(+1.51%) |
Oct 21, 2019 | 10.02 | 10.07 | 9.846 | 9.854 | 3,542,184 | -0.03(-0.33%) |
Oct 18, 2019 | 10.01 | 10.05 | 9.862 | 9.887 | 3,783,186 | -0.12(-1.24%) |
Oct 17, 2019 | 10.02 | 10.27 | 9.796 | 10.01 | 3,970,194 | +0.10(+1.00%) |
Oct 16, 2019 | 9.854 | 9.994 | 9.796 | 9.912 | 3,160,932 | +0.08(+0.84%) |
Oct 15, 2019 | 9.615 | 9.846 | 9.565 | 9.829 | 2,794,501 | +0.23(+2.41%) |
Oct 14, 2019 | 9.508 | 9.648 | 9.508 | 9.598 | 1,630,683 | +0.02(+0.17%) |
Oct 11, 2019 | 9.656 | 9.730 | 9.565 | 9.582 | 1,440,584 | +0.14(+1.48%) |
Oct 10, 2019 | 9.400 | 9.475 | 9.343 | 9.442 | 1,703,979 | +0.12(+1.24%) |
Oct 09, 2019 | 9.351 | 9.392 | 9.235 | 9.326 | 1,335,938 | +0.06(+0.62%) |
Oct 08, 2019 | 9.326 | 9.388 | 9.268 | 9.268 | 1,720,993 | -0.21(-2.18%) |
Oct 07, 2019 | 9.425 | 9.590 | 9.421 | 9.475 | 1,678,162 | +0.00(+0.00%) |
Oct 04, 2019 | 9.343 | 9.483 | 9.235 | 9.475 | 1,853,514 | +0.12(+1.32%) |
Oct 03, 2019 | 9.244 | 9.359 | 9.153 | 9.351 | 1,634,068 | +0.03(+0.35%) |
Oct 02, 2019 | 9.202 | 9.326 | 9.170 | 9.318 | 1,717,753 | +0.03(+0.36%) |
Oct 01, 2019 | 9.598 | 9.631 | 9.268 | 9.285 | 1,614,789 | -0.22(-2.34%) |
Sep 30, 2019 | 9.631 | 9.631 | 9.483 | 9.508 | 1,588,602 | -0.01(-0.09%) |
Sep 27, 2019 | 9.615 | 9.722 | 9.483 | 9.516 | 2,476,607 | -0.02(-0.17%) |
Sep 26, 2019 | 9.557 | 9.648 | 9.499 | 9.532 | 2,294,369 | -0.02(-0.26%) |
Sep 25, 2019 | 9.433 | 9.619 | 9.433 | 9.557 | 2,204,537 | +0.16(+1.76%) |
Sep 24, 2019 | 9.516 | 9.557 | 9.351 | 9.392 | 2,170,253 | -0.12(-1.21%) |
Sep 23, 2019 | 9.376 | 9.565 | 9.277 | 9.508 | 2,634,274 | +0.13(+1.41%) |
Sep 20, 2019 | 9.425 | 9.499 | 9.326 | 9.376 | 5,278,707 | -0.04(-0.44%) |
Sep 19, 2019 | 9.499 | 9.582 | 9.400 | 9.417 | 1,290,587 | -0.11(-1.13%) |
Sep 18, 2019 | 9.359 | 9.582 | 9.326 | 9.524 | 2,599,672 | +0.10(+1.05%) |
Sep 17, 2019 | 9.499 | 9.508 | 9.318 | 9.425 | 1,889,157 | -0.12(-1.30%) |
Sep 16, 2019 | 9.475 | 9.631 | 9.343 | 9.549 | 2,494,258 | -0.06(-0.60%) |
Sep 13, 2019 | 9.598 | 9.689 | 9.487 | 9.607 | 1,894,503 | +0.15(+1.57%) |
Sep 12, 2019 | 9.392 | 9.565 | 9.277 | 9.458 | 1,793,222 | -0.03(-0.35%) |
Sep 11, 2019 | 9.301 | 9.491 | 9.128 | 9.491 | 1,843,122 | +0.25(+2.68%) |
Sep 10, 2019 | 9.161 | 9.244 | 9.046 | 9.244 | 2,205,833 | +0.16(+1.72%) |
Sep 09, 2019 | 8.906 | 9.112 | 8.852 | 9.087 | 1,548,384 | +0.29(+3.28%) |
Sep 06, 2019 | 8.840 | 8.876 | 8.761 | 8.798 | 1,569,738 | -0.06(-0.65%) |
Sep 05, 2019 | 8.798 | 8.963 | 8.782 | 8.856 | 1,821,140 | +0.22(+2.58%) |
Sep 04, 2019 | 8.658 | 8.671 | 8.568 | 8.634 | 1,356,389 | +0.05(+0.58%) |
Sep 03, 2019 | 8.691 | 8.699 | 8.507 | 8.584 | 1,900,414 | -0.18(-2.07%) |
Aug 30, 2019 | 8.774 | 8.823 | 8.721 | 8.765 | 2,002,229 | +0.10(+1.13%) |
Aug 29, 2019 | 8.619 | 8.708 | 8.578 | 8.668 | 4,153,672 | +0.15(+1.82%) |
Aug 28, 2019 | 8.423 | 8.606 | 8.415 | 8.513 | 1,840,604 | +0.04(+0.48%) |
Aug 27, 2019 | 8.684 | 8.700 | 8.407 | 8.472 | 2,085,945 | -0.17(-1.98%) |
Aug 26, 2019 | 8.619 | 8.643 | 8.545 | 8.643 | 1,290,110 | +0.09(+1.05%) |
Aug 23, 2019 | 8.798 | 8.904 | 8.529 | 8.553 | 2,005,541 | -0.29(-3.23%) |
Aug 22, 2019 | 8.888 | 8.924 | 8.774 | 8.839 | 1,334,951 | +0.01(+0.09%) |
Aug 21, 2019 | 8.823 | 8.855 | 8.757 | 8.831 | 1,513,353 | +0.08(+0.93%) |
Aug 20, 2019 | 8.831 | 8.863 | 8.700 | 8.749 | 1,168,823 | -0.11(-1.29%) |
Aug 19, 2019 | 8.920 | 8.945 | 8.831 | 8.863 | 1,250,640 | +0.09(+1.02%) |
Aug 16, 2019 | 8.643 | 8.839 | 8.643 | 8.774 | 1,243,207 | +0.17(+1.99%) |
Aug 15, 2019 | 8.659 | 8.680 | 8.537 | 8.602 | 1,909,308 | -0.02(-0.19%) |
Aug 14, 2019 | 8.717 | 8.790 | 8.529 | 8.619 | 2,082,923 | -0.31(-3.47%) |
Aug 13, 2019 | 8.961 | 9.116 | 8.823 | 8.929 | 1,928,922 | +0.11(+1.30%) |
Aug 12, 2019 | 8.929 | 8.969 | 8.790 | 8.814 | 1,420,434 | -0.27(-2.96%) |
Aug 09, 2019 | 9.124 | 9.169 | 9.018 | 9.083 | 1,217,084 | -0.11(-1.24%) |
Aug 08, 2019 | 9.108 | 9.230 | 9.043 | 9.198 | 2,385,647 | +0.20(+2.17%) |
Aug 07, 2019 | 8.929 | 9.039 | 8.839 | 9.002 | 3,203,674 | -0.15(-1.60%) |
Aug 06, 2019 | 9.173 | 9.182 | 8.929 | 9.149 | 1,647,628 | +0.07(+0.81%) |
Aug 05, 2019 | 9.149 | 9.173 | 8.929 | 9.075 | 1,824,723 | -0.29(-3.05%) |
Aug 02, 2019 | 9.426 | 9.459 | 9.206 | 9.361 | 2,453,547 | -0.07(-0.69%) |
Aug 01, 2019 | 9.858 | 9.948 | 9.377 | 9.426 | 3,091,259 | -0.40(-4.07%) |
Jul 31, 2019 | 9.956 | 10.02 | 9.809 | 9.825 | 2,739,137 | -0.13(-1.31%) |
Jul 30, 2019 | 9.768 | 9.964 | 9.711 | 9.956 | 1,627,197 | +0.11(+1.08%) |
Jul 29, 2019 | 9.809 | 9.923 | 9.793 | 9.850 | 1,751,279 | +0.01(+0.08%) |
Jul 26, 2019 | 9.695 | 9.874 | 9.695 | 9.842 | 1,608,185 | +0.16(+1.68%) |
Jul 25, 2019 | 9.834 | 9.850 | 9.679 | 9.679 | 2,177,334 | -0.15(-1.58%) |
Jul 24, 2019 | 9.475 | 9.883 | 9.454 | 9.834 | 2,672,727 | +0.34(+3.61%) |
Jul 23, 2019 | 9.524 | 9.662 | 9.385 | 9.491 | 2,859,402 | -0.03(-0.34%) |
Jul 22, 2019 | 9.548 | 9.565 | 9.459 | 9.524 | 1,454,464 | -0.05(-0.51%) |
Jul 19, 2019 | 9.442 | 9.613 | 9.442 | 9.573 | 1,752,778 | +0.13(+1.38%) |
Jul 18, 2019 | 9.410 | 9.524 | 9.344 | 9.442 | 1,328,713 | +0.07(+0.70%) |
Jul 17, 2019 | 9.401 | 9.467 | 9.287 | 9.377 | 1,763,297 | -0.08(-0.86%) |
Jul 16, 2019 | 9.434 | 9.483 | 9.353 | 9.459 | 1,419,528 | +0.04(+0.43%) |
Jul 15, 2019 | 9.622 | 9.622 | 9.397 | 9.418 | 1,657,544 | -0.16(-1.70%) |
Jul 12, 2019 | 9.507 | 9.605 | 9.438 | 9.581 | 1,264,424 | +0.14(+1.47%) |
Jul 11, 2019 | 9.491 | 9.548 | 9.344 | 9.442 | 2,478,616 | -0.02(-0.17%) |
Jul 10, 2019 | 9.548 | 9.560 | 9.426 | 9.459 | 1,183,127 | -0.09(-0.94%) |
Jul 09, 2019 | 9.434 | 9.556 | 9.434 | 9.548 | 1,153,862 | +0.03(+0.34%) |
Jul 08, 2019 | 9.573 | 9.609 | 9.467 | 9.516 | 1,229,231 | -0.12(-1.27%) |
Jul 05, 2019 | 9.556 | 9.687 | 9.556 | 9.638 | 1,345,366 | +0.19(+1.98%) |
Jul 03, 2019 | 9.434 | 9.491 | 9.385 | 9.450 | 2,607,828 | +0.03(+0.35%) |
Jul 02, 2019 | 9.565 | 9.605 | 9.344 | 9.418 | 1,882,418 | -0.22(-2.28%) |
Jul 01, 2019 | 9.687 | 9.752 | 9.540 | 9.638 | 3,348,858 | +0.04(+0.42%) |
Jun 28, 2019 | 9.475 | 9.605 | 9.401 | 9.597 | 3,718,093 | +0.24(+2.53%) |
Jun 27, 2019 | 9.255 | 9.401 | 9.255 | 9.361 | 3,632,197 | +0.12(+1.32%) |
Jun 26, 2019 | 9.279 | 9.353 | 9.222 | 9.238 | 2,124,672 | +0.03(+0.35%) |
Jun 25, 2019 | 9.165 | 9.247 | 9.026 | 9.206 | 4,405,897 | +0.05(+0.53%) |
Jun 24, 2019 | 9.353 | 9.434 | 9.157 | 9.157 | 2,382,785 | -0.26(-2.77%) |
Jun 21, 2019 | 9.295 | 9.777 | 9.271 | 9.418 | 9,417,691 | +0.13(+1.40%) |
Jun 20, 2019 | 9.336 | 9.336 | 9.100 | 9.287 | 2,164,472 | -0.01(-0.09%) |
Jun 19, 2019 | 9.361 | 9.487 | 9.271 | 9.295 | 2,159,811 | -0.01(-0.09%) |
Jun 18, 2019 | 9.173 | 9.385 | 9.124 | 9.304 | 2,363,823 | +0.12(+1.33%) |
Jun 17, 2019 | 9.344 | 9.385 | 9.141 | 9.181 | 2,140,760 | -0.15(-1.66%) |
Jun 14, 2019 | 9.320 | 9.365 | 9.222 | 9.336 | 1,578,506 | +0.02(+0.18%) |
Jun 13, 2019 | 9.426 | 9.467 | 9.295 | 9.320 | 1,804,968 | -0.06(-0.61%) |
Jun 12, 2019 | 9.410 | 9.475 | 9.336 | 9.377 | 1,315,452 | -0.06(-0.60%) |
Jun 11, 2019 | 9.377 | 9.499 | 9.377 | 9.434 | 1,117,134 | +0.08(+0.87%) |
Jun 10, 2019 | 9.442 | 9.524 | 9.320 | 9.353 | 1,976,819 | +0.02(+0.26%) |
Jun 07, 2019 | 9.304 | 9.377 | 9.263 | 9.328 | 2,819,261 | -0.03(-0.35%) |
Jun 06, 2019 | 9.263 | 9.381 | 9.194 | 9.361 | 2,056,985 | +0.07(+0.79%) |
Jun 05, 2019 | 9.344 | 9.361 | 9.181 | 9.287 | 1,636,179 | -0.07(-0.78%) |
Jun 04, 2019 | 9.141 | 9.361 | 9.092 | 9.361 | 2,112,383 | +0.37(+4.08%) |
Jun 03, 2019 | 8.929 | 9.116 | 8.904 | 8.994 | 3,229,329 | +0.02(+0.27%) |
May 31, 2019 | 9.010 | 9.071 | 8.929 | 8.969 | 2,042,823 | -0.18(-1.96%) |
May 30, 2019 | 9.344 | 9.442 | 9.035 | 9.149 | 1,677,457 | -0.19(-2.01%) |
May 29, 2019 | 9.231 | 9.360 | 9.175 | 9.336 | 2,423,735 | +0.01(+0.09%) |
May 28, 2019 | 9.360 | 9.417 | 9.328 | 9.328 | 3,242,454 | -0.08(-0.86%) |
May 24, 2019 | 9.247 | 9.433 | 9.215 | 9.409 | 2,190,141 | +0.22(+2.37%) |
May 23, 2019 | 9.280 | 9.288 | 9.078 | 9.191 | 2,021,182 | -0.15(-1.64%) |
May 22, 2019 | 9.360 | 9.409 | 9.296 | 9.344 | 2,349,220 | -0.06(-0.60%) |
May 21, 2019 | 9.352 | 9.441 | 9.328 | 9.401 | 1,841,203 | +0.10(+1.13%) |
May 20, 2019 | 9.239 | 9.352 | 9.231 | 9.296 | 1,275,197 | +0.05(+0.52%) |
May 17, 2019 | 9.215 | 9.377 | 9.183 | 9.247 | 5,162,132 | -0.05(-0.52%) |
May 16, 2019 | 9.231 | 9.352 | 9.219 | 9.296 | 1,808,240 | +0.11(+1.23%) |
May 15, 2019 | 9.296 | 9.352 | 9.086 | 9.183 | 2,812,844 | -0.15(-1.64%) |
May 14, 2019 | 9.239 | 9.385 | 9.062 | 9.336 | 7,168,929 | +0.08(+0.87%) |
May 13, 2019 | 9.498 | 9.521 | 9.191 | 9.256 | 3,223,684 | -0.42(-4.34%) |
May 10, 2019 | 9.635 | 9.703 | 9.530 | 9.675 | 2,114,175 | +0.01(+0.08%) |
May 09, 2019 | 9.570 | 9.703 | 9.490 | 9.667 | 1,579,780 | -0.02(-0.17%) |
May 08, 2019 | 9.828 | 9.841 | 9.675 | 9.683 | 1,559,587 | -0.15(-1.48%) |
May 07, 2019 | 9.804 | 9.925 | 9.772 | 9.828 | 1,743,623 | -0.11(-1.14%) |
May 06, 2019 | 9.796 | 10.01 | 9.772 | 9.941 | 1,875,041 | -0.03(-0.32%) |
May 03, 2019 | 9.837 | 10.01 | 9.816 | 9.974 | 3,102,608 | +0.17(+1.73%) |
May 02, 2019 | 9.724 | 9.853 | 9.675 | 9.804 | 1,918,299 | +0.10(+1.00%) |