Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.817 | 8.832 | 8.773 | 8.795 | 48,669 | -0.02(-0.24%) |
May 28, 2020 | 8.773 | 8.845 | 8.730 | 8.817 | 48,041 | +0.09(+1.07%) |
May 27, 2020 | 8.687 | 8.730 | 8.658 | 8.723 | 50,398 | +0.09(+1.08%) |
May 26, 2020 | 8.701 | 8.709 | 8.622 | 8.630 | 53,356 | +0.01(+0.08%) |
May 22, 2020 | 8.630 | 8.651 | 8.601 | 8.622 | 90,525 | +0.01(+0.17%) |
May 21, 2020 | 8.601 | 8.644 | 8.601 | 8.608 | 99,186 | +0.01(+0.08%) |
May 20, 2020 | 8.594 | 8.630 | 8.586 | 8.601 | 74,678 | +0.06(+0.76%) |
May 19, 2020 | 8.586 | 8.594 | 8.522 | 8.536 | 96,930 | -0.01(-0.17%) |
May 18, 2020 | 8.522 | 8.579 | 8.486 | 8.550 | 94,208 | +0.12(+1.36%) |
May 15, 2020 | 8.486 | 8.515 | 8.414 | 8.435 | 87,049 | -0.10(-1.18%) |
May 14, 2020 | 8.443 | 8.597 | 8.443 | 8.536 | 69,907 | -0.10(-1.19%) |
May 13, 2020 | 8.653 | 8.682 | 8.539 | 8.639 | 99,575 | -0.05(-0.58%) |
May 12, 2020 | 8.632 | 8.689 | 8.617 | 8.689 | 62,906 | +0.01(+0.16%) |
May 11, 2020 | 8.646 | 8.710 | 8.603 | 8.675 | 59,014 | +0.06(+0.66%) |
May 08, 2020 | 8.575 | 8.617 | 8.553 | 8.617 | 69,274 | +0.09(+1.01%) |
May 07, 2020 | 8.517 | 8.589 | 8.496 | 8.532 | 67,303 | +0.06(+0.76%) |
May 06, 2020 | 8.503 | 8.539 | 8.453 | 8.467 | 72,495 | +0.01(+0.08%) |
May 05, 2020 | 8.382 | 8.475 | 8.363 | 8.460 | 131,013 | +0.16(+1.89%) |
May 04, 2020 | 8.224 | 8.310 | 8.139 | 8.303 | 123,911 | +0.06(+0.69%) |
May 01, 2020 | 8.253 | 8.340 | 8.182 | 8.246 | 97,963 | -0.12(-1.45%) |
Apr 30, 2020 | 8.396 | 8.446 | 8.353 | 8.367 | 118,384 | -0.14(-1.68%) |
Apr 29, 2020 | 8.332 | 8.525 | 8.332 | 8.510 | 144,039 | +0.18(+2.14%) |
Apr 28, 2020 | 8.303 | 8.353 | 8.296 | 8.332 | 78,764 | +0.03(+0.34%) |
Apr 27, 2020 | 8.432 | 8.453 | 8.303 | 8.303 | 160,972 | -0.16(-1.94%) |
Apr 24, 2020 | 8.482 | 8.539 | 8.417 | 8.467 | 96,564 | -0.05(-0.59%) |
Apr 23, 2020 | 8.532 | 8.546 | 8.417 | 8.517 | 73,906 | -0.01(-0.17%) |
Apr 22, 2020 | 8.467 | 8.575 | 8.446 | 8.532 | 78,254 | +0.11(+1.27%) |
Apr 21, 2020 | 8.382 | 8.425 | 8.246 | 8.425 | 101,620 | -0.01(-0.08%) |
Apr 20, 2020 | 8.482 | 8.489 | 8.382 | 8.432 | 74,657 | -0.10(-1.17%) |
Apr 17, 2020 | 8.546 | 8.567 | 8.475 | 8.532 | 138,268 | +0.06(+0.76%) |
Apr 16, 2020 | 8.675 | 8.696 | 8.367 | 8.467 | 152,081 | -0.18(-2.03%) |
Apr 15, 2020 | 8.799 | 8.799 | 8.515 | 8.643 | 80,422 | -0.24(-2.72%) |
Apr 14, 2020 | 8.728 | 8.955 | 8.721 | 8.884 | 155,335 | +0.30(+3.47%) |
Apr 13, 2020 | 8.778 | 8.778 | 8.452 | 8.586 | 116,705 | -0.19(-2.18%) |
Apr 09, 2020 | 8.629 | 8.984 | 8.629 | 8.778 | 157,830 | +0.36(+4.30%) |
Apr 08, 2020 | 8.423 | 8.515 | 8.324 | 8.416 | 437,774 | +0.15(+1.80%) |
Apr 07, 2020 | 8.054 | 8.267 | 8.054 | 8.267 | 92,695 | +0.38(+4.86%) |
Apr 06, 2020 | 7.770 | 7.914 | 7.770 | 7.884 | 318,940 | +0.19(+2.49%) |
Apr 03, 2020 | 7.841 | 7.878 | 7.614 | 7.692 | 88,779 | -0.18(-2.34%) |
Apr 02, 2020 | 7.692 | 7.990 | 7.692 | 7.877 | 133,944 | +0.01(+0.09%) |
Apr 01, 2020 | 7.912 | 8.154 | 7.813 | 7.870 | 158,751 | -0.37(-4.48%) |
Mar 31, 2020 | 8.196 | 8.501 | 7.997 | 8.239 | 300,008 | +0.18(+2.20%) |
Mar 30, 2020 | 7.856 | 8.061 | 7.856 | 8.061 | 77,604 | +0.13(+1.61%) |
Mar 27, 2020 | 7.799 | 7.990 | 7.671 | 7.934 | 92,725 | -0.06(-0.80%) |
Mar 26, 2020 | 7.785 | 8.217 | 7.785 | 7.997 | 155,805 | +0.01(+0.18%) |
Mar 25, 2020 | 7.096 | 7.983 | 7.096 | 7.983 | 210,294 | +0.86(+12.05%) |
Mar 24, 2020 | 6.969 | 7.281 | 6.876 | 7.125 | 122,724 | +0.51(+7.73%) |
Mar 23, 2020 | 7.217 | 7.281 | 6.599 | 6.614 | 271,680 | -0.79(-10.64%) |
Mar 20, 2020 | 6.940 | 7.501 | 6.912 | 7.401 | 319,042 | +0.71(+10.60%) |
Mar 19, 2020 | 6.238 | 6.791 | 5.684 | 6.692 | 216,458 | +0.23(+3.63%) |
Mar 18, 2020 | 8.189 | 8.189 | 5.932 | 6.458 | 338,926 | -1.87(-22.49%) |
Mar 17, 2020 | 8.139 | 8.402 | 8.054 | 8.331 | 266,421 | +0.22(+2.74%) |
Mar 16, 2020 | 8.095 | 8.426 | 8.038 | 8.109 | 152,545 | -0.84(-9.43%) |
Mar 13, 2020 | 8.665 | 8.954 | 8.665 | 8.954 | 182,413 | +0.44(+5.12%) |
Mar 12, 2020 | 8.968 | 8.984 | 8.074 | 8.517 | 365,253 | -0.79(-8.47%) |
Mar 11, 2020 | 9.636 | 9.657 | 9.242 | 9.305 | 120,958 | -0.42(-4.34%) |
Mar 10, 2020 | 9.707 | 9.756 | 9.510 | 9.728 | 85,663 | +0.13(+1.39%) |
Mar 09, 2020 | 9.960 | 9.960 | 9.489 | 9.594 | 186,282 | -0.62(-6.06%) |
Mar 06, 2020 | 10.22 | 10.30 | 10.11 | 10.21 | 90,212 | -0.17(-1.63%) |
Mar 05, 2020 | 10.52 | 10.56 | 10.32 | 10.38 | 49,895 | -0.25(-2.32%) |
Mar 04, 2020 | 10.61 | 10.66 | 10.53 | 10.63 | 183,246 | +0.10(+0.94%) |
Mar 03, 2020 | 10.47 | 10.63 | 10.47 | 10.53 | 113,416 | +0.06(+0.61%) |
Mar 02, 2020 | 10.19 | 10.48 | 10.18 | 10.47 | 238,801 | +0.19(+1.85%) |
Feb 28, 2020 | 10.21 | 10.30 | 10.12 | 10.28 | 234,552 | -0.20(-1.88%) |
Feb 27, 2020 | 10.59 | 10.59 | 10.35 | 10.47 | 86,277 | -0.25(-2.30%) |
Feb 26, 2020 | 10.70 | 10.80 | 10.70 | 10.72 | 61,378 | +0.06(+0.53%) |
Feb 25, 2020 | 10.85 | 10.90 | 10.64 | 10.66 | 109,350 | -0.13(-1.17%) |
Feb 24, 2020 | 10.95 | 10.96 | 10.79 | 10.79 | 104,410 | -0.21(-1.92%) |
Feb 21, 2020 | 10.95 | 11.00 | 10.94 | 11.00 | 154,568 | +0.04(+0.39%) |
Feb 20, 2020 | 10.90 | 10.97 | 10.90 | 10.96 | 49,197 | +0.06(+0.52%) |
Feb 19, 2020 | 10.95 | 10.95 | 10.90 | 10.90 | 100,112 | -0.04(-0.32%) |
Feb 18, 2020 | 10.92 | 10.94 | 10.90 | 10.94 | 73,191 | +0.02(+0.19%) |
Feb 14, 2020 | 10.89 | 10.92 | 10.89 | 10.92 | 42,051 | +0.03(+0.26%) |
Feb 13, 2020 | 10.81 | 10.90 | 10.81 | 10.89 | 155,604 | +0.06(+0.56%) |
Feb 12, 2020 | 10.84 | 10.85 | 10.81 | 10.83 | 93,284 | +0.01(+0.13%) |
Feb 11, 2020 | 10.79 | 10.83 | 10.79 | 10.81 | 58,177 | +0.03(+0.26%) |
Feb 10, 2020 | 10.77 | 10.81 | 10.77 | 10.79 | 36,798 | +0.04(+0.33%) |
Feb 07, 2020 | 10.76 | 10.77 | 10.75 | 10.75 | 84,628 | -0.01(-0.07%) |
Feb 06, 2020 | 10.81 | 10.84 | 10.76 | 10.76 | 49,874 | -0.06(-0.52%) |
Feb 05, 2020 | 10.84 | 10.84 | 10.79 | 10.81 | 74,142 | +0.00(+0.00%) |
Feb 04, 2020 | 10.76 | 10.81 | 10.76 | 10.81 | 50,026 | +0.07(+0.65%) |
Feb 03, 2020 | 10.78 | 10.82 | 10.74 | 10.74 | 107,769 | -0.02(-0.20%) |
Jan 31, 2020 | 10.81 | 10.81 | 10.75 | 10.77 | 154,246 | -0.03(-0.26%) |
Jan 30, 2020 | 10.81 | 10.85 | 10.77 | 10.79 | 86,393 | -0.06(-0.58%) |
Jan 29, 2020 | 10.88 | 10.88 | 10.86 | 10.86 | 67,788 | +0.01(+0.06%) |
Jan 28, 2020 | 10.81 | 10.87 | 10.79 | 10.85 | 74,445 | +0.05(+0.45%) |
Jan 27, 2020 | 10.77 | 10.86 | 10.77 | 10.80 | 238,691 | -0.07(-0.64%) |
Jan 24, 2020 | 10.88 | 10.89 | 10.85 | 10.87 | 185,553 | +0.01(+0.06%) |
Jan 23, 2020 | 10.79 | 10.86 | 10.78 | 10.86 | 96,803 | +0.07(+0.65%) |
Jan 22, 2020 | 10.77 | 10.81 | 10.77 | 10.79 | 108,885 | +0.03(+0.26%) |
Jan 21, 2020 | 10.75 | 10.78 | 10.74 | 10.77 | 111,542 | +0.00(+0.00%) |
Jan 17, 2020 | 10.79 | 10.80 | 10.74 | 10.77 | 88,916 | -0.02(-0.19%) |
Jan 16, 2020 | 10.77 | 10.81 | 10.77 | 10.79 | 95,488 | +0.03(+0.23%) |
Jan 15, 2020 | 10.75 | 10.80 | 10.75 | 10.76 | 76,190 | +0.01(+0.07%) |
Jan 14, 2020 | 10.75 | 10.79 | 10.72 | 10.75 | 157,580 | +0.02(+0.19%) |
Jan 13, 2020 | 10.73 | 10.77 | 10.73 | 10.73 | 85,235 | +0.01(+0.13%) |
Jan 10, 2020 | 10.70 | 10.73 | 10.69 | 10.72 | 102,417 | +0.03(+0.33%) |
Jan 09, 2020 | 10.67 | 10.69 | 10.65 | 10.69 | 64,943 | +0.05(+0.46%) |
Jan 08, 2020 | 10.60 | 10.66 | 10.60 | 10.64 | 70,133 | +0.05(+0.46%) |
Jan 07, 2020 | 10.55 | 10.59 | 10.51 | 10.59 | 117,927 | +0.06(+0.59%) |
Jan 06, 2020 | 10.53 | 10.55 | 10.49 | 10.53 | 73,834 | +0.00(+0.00%) |
Jan 03, 2020 | 10.53 | 10.53 | 10.49 | 10.53 | 63,435 | -0.01(-0.07%) |
Jan 02, 2020 | 10.53 | 10.60 | 10.52 | 10.53 | 69,726 | +0.01(+0.07%) |
Dec 31, 2019 | 10.52 | 10.55 | 10.50 | 10.53 | 73,792 | -0.01(-0.07%) |
Dec 30, 2019 | 10.55 | 10.59 | 10.53 | 10.53 | 51,046 | -0.03(-0.26%) |
Dec 27, 2019 | 10.60 | 10.61 | 10.53 | 10.56 | 96,520 | +0.00(+0.00%) |
Dec 26, 2019 | 10.58 | 10.62 | 10.56 | 10.56 | 34,084 | +0.01(+0.07%) |
Dec 24, 2019 | 10.56 | 10.59 | 10.53 | 10.55 | 77,676 | +0.03(+0.33%) |
Dec 23, 2019 | 10.62 | 10.62 | 10.50 | 10.52 | 119,948 | -0.08(-0.79%) |
Dec 20, 2019 | 10.57 | 10.61 | 10.56 | 10.60 | 89,040 | +0.03(+0.33%) |
Dec 19, 2019 | 10.47 | 10.57 | 10.47 | 10.57 | 102,997 | +0.12(+1.13%) |
Dec 18, 2019 | 10.49 | 10.49 | 10.43 | 10.45 | 71,493 | -0.02(-0.20%) |
Dec 17, 2019 | 10.41 | 10.47 | 10.40 | 10.47 | 118,099 | +0.05(+0.47%) |
Dec 16, 2019 | 10.37 | 10.42 | 10.35 | 10.42 | 93,948 | +0.10(+0.94%) |
Dec 13, 2019 | 10.32 | 10.34 | 10.30 | 10.32 | 99,776 | +0.01(+0.13%) |
Dec 12, 2019 | 10.30 | 10.32 | 10.28 | 10.31 | 98,441 | +0.00(+0.00%) |
Dec 11, 2019 | 10.23 | 10.31 | 10.23 | 10.31 | 160,970 | +0.04(+0.40%) |
Dec 10, 2019 | 10.23 | 10.28 | 10.20 | 10.27 | 122,456 | +0.03(+0.27%) |
Dec 09, 2019 | 10.24 | 10.27 | 10.22 | 10.24 | 133,110 | -0.02(-0.20%) |
Dec 06, 2019 | 10.21 | 10.26 | 10.20 | 10.26 | 114,692 | +0.06(+0.54%) |
Dec 05, 2019 | 10.19 | 10.24 | 10.19 | 10.21 | 140,181 | -0.01(-0.07%) |
Dec 04, 2019 | 10.18 | 10.22 | 10.16 | 10.21 | 77,014 | +0.02(+0.20%) |
Dec 03, 2019 | 10.18 | 10.19 | 10.16 | 10.19 | 109,359 | -0.03(-0.27%) |
Dec 02, 2019 | 10.20 | 10.23 | 10.18 | 10.22 | 67,919 | +0.03(+0.34%) |
Nov 29, 2019 | 10.18 | 10.21 | 10.16 | 10.19 | 37,506 | -0.01(-0.14%) |
Nov 27, 2019 | 10.16 | 10.21 | 10.16 | 10.20 | 61,690 | +0.01(+0.14%) |
Nov 26, 2019 | 10.14 | 10.19 | 10.12 | 10.19 | 85,603 | +0.05(+0.48%) |
Nov 25, 2019 | 10.19 | 10.20 | 10.12 | 10.14 | 95,548 | -0.03(-0.27%) |
Nov 22, 2019 | 10.12 | 10.19 | 10.11 | 10.16 | 102,962 | +0.08(+0.75%) |
Nov 21, 2019 | 10.16 | 10.16 | 10.09 | 10.09 | 41,461 | -0.08(-0.82%) |
Nov 20, 2019 | 10.19 | 10.19 | 10.13 | 10.17 | 121,726 | +0.01(+0.07%) |
Nov 19, 2019 | 10.19 | 10.19 | 10.15 | 10.16 | 93,474 | +0.01(+0.07%) |
Nov 18, 2019 | 10.19 | 10.19 | 10.13 | 10.16 | 70,614 | -0.03(-0.27%) |
Nov 15, 2019 | 10.21 | 10.21 | 10.16 | 10.19 | 48,078 | +0.01(+0.07%) |
Nov 14, 2019 | 10.13 | 10.18 | 10.12 | 10.18 | 113,098 | +0.02(+0.20%) |
Nov 13, 2019 | 10.15 | 10.16 | 10.12 | 10.16 | 52,268 | +0.01(+0.14%) |
Nov 12, 2019 | 10.14 | 10.15 | 10.13 | 10.14 | 48,157 | +0.00(+0.00%) |
Nov 11, 2019 | 10.12 | 10.14 | 10.11 | 10.14 | 63,808 | +0.04(+0.41%) |
Nov 08, 2019 | 10.05 | 10.10 | 10.05 | 10.10 | 89,228 | +0.08(+0.75%) |
Nov 07, 2019 | 10.02 | 10.05 | 10.02 | 10.03 | 53,672 | -0.02(-0.20%) |
Nov 06, 2019 | 10.03 | 10.05 | 10.00 | 10.05 | 137,508 | +0.02(+0.20%) |
Nov 05, 2019 | 10.04 | 10.05 | 9.986 | 10.03 | 89,579 | +0.00(+0.00%) |
Nov 04, 2019 | 9.980 | 10.03 | 9.945 | 10.03 | 116,412 | +0.05(+0.48%) |
Nov 01, 2019 | 9.945 | 10.02 | 9.945 | 9.980 | 101,475 | +0.03(+0.34%) |
Oct 31, 2019 | 9.986 | 9.993 | 9.945 | 9.945 | 122,610 | -0.04(-0.41%) |
Oct 30, 2019 | 10.01 | 10.01 | 9.952 | 9.986 | 107,673 | -0.02(-0.21%) |
Oct 29, 2019 | 10.01 | 10.01 | 9.966 | 10.01 | 108,551 | -0.01(-0.07%) |
Oct 28, 2019 | 10.03 | 10.05 | 10.01 | 10.01 | 102,984 | -0.03(-0.34%) |
Oct 25, 2019 | 10.02 | 10.05 | 9.978 | 10.05 | 60,797 | +0.03(+0.34%) |
Oct 24, 2019 | 9.973 | 10.03 | 9.959 | 10.01 | 107,332 | +0.05(+0.55%) |
Oct 23, 2019 | 10.01 | 10.03 | 9.952 | 9.959 | 113,352 | -0.06(-0.62%) |
Oct 22, 2019 | 10.05 | 10.05 | 9.986 | 10.02 | 88,295 | -0.01(-0.07%) |
Oct 21, 2019 | 9.993 | 10.03 | 9.993 | 10.03 | 52,153 | +0.03(+0.27%) |
Oct 18, 2019 | 9.986 | 10.00 | 9.952 | 10.00 | 37,615 | +0.02(+0.21%) |
Oct 17, 2019 | 9.986 | 9.986 | 9.945 | 9.980 | 84,379 | +0.03(+0.34%) |
Oct 16, 2019 | 9.932 | 9.952 | 9.877 | 9.945 | 69,701 | +0.01(+0.14%) |
Oct 15, 2019 | 9.918 | 9.938 | 9.918 | 9.932 | 46,127 | +0.01(+0.14%) |
Oct 14, 2019 | 9.911 | 9.918 | 9.877 | 9.918 | 81,984 | +0.04(+0.41%) |
Oct 11, 2019 | 9.904 | 9.904 | 9.843 | 9.877 | 119,498 | +0.01(+0.14%) |
Oct 10, 2019 | 9.904 | 9.904 | 9.829 | 9.864 | 103,709 | -0.01(-0.07%) |
Oct 09, 2019 | 9.891 | 9.904 | 9.850 | 9.870 | 125,891 | -0.02(-0.21%) |
Oct 08, 2019 | 9.904 | 9.936 | 9.870 | 9.891 | 154,969 | -0.03(-0.34%) |
Oct 07, 2019 | 9.938 | 9.972 | 9.911 | 9.925 | 87,296 | -0.04(-0.41%) |
Oct 04, 2019 | 9.993 | 10.02 | 9.952 | 9.966 | 98,798 | -0.01(-0.14%) |
Oct 03, 2019 | 10.02 | 10.02 | 9.966 | 9.979 | 80,587 | -0.03(-0.34%) |
Oct 02, 2019 | 10.05 | 10.07 | 9.979 | 10.01 | 116,551 | -0.04(-0.41%) |
Oct 01, 2019 | 10.12 | 10.12 | 10.03 | 10.05 | 88,723 | -0.05(-0.47%) |
Sep 30, 2019 | 10.12 | 10.14 | 10.06 | 10.10 | 101,309 | +0.03(+0.27%) |
Sep 27, 2019 | 10.14 | 10.14 | 10.07 | 10.07 | 40,077 | -0.02(-0.20%) |
Sep 26, 2019 | 10.15 | 10.15 | 10.08 | 10.10 | 54,332 | -0.05(-0.47%) |
Sep 25, 2019 | 10.14 | 10.16 | 10.12 | 10.14 | 47,885 | -0.01(-0.07%) |
Sep 24, 2019 | 10.14 | 10.15 | 10.12 | 10.15 | 98,882 | +0.03(+0.34%) |
Sep 23, 2019 | 10.10 | 10.13 | 10.09 | 10.12 | 66,318 | +0.03(+0.34%) |
Sep 20, 2019 | 10.05 | 10.10 | 10.03 | 10.08 | 117,002 | +0.06(+0.61%) |
Sep 19, 2019 | 10.03 | 10.06 | 10.000 | 10.02 | 51,255 | -0.01(-0.07%) |
Sep 18, 2019 | 10.03 | 10.06 | 10.000 | 10.03 | 49,315 | +0.02(+0.20%) |
Sep 17, 2019 | 10.02 | 10.04 | 10.000 | 10.01 | 39,007 | -0.02(-0.20%) |
Sep 16, 2019 | 10.03 | 10.05 | 9.988 | 10.03 | 77,110 | -0.01(-0.14%) |
Sep 13, 2019 | 10.07 | 10.07 | 10.01 | 10.04 | 60,302 | +0.01(+0.07%) |
Sep 12, 2019 | 10.02 | 10.08 | 10.02 | 10.03 | 104,563 | +0.01(+0.07%) |
Sep 11, 2019 | 10.00 | 10.07 | 10.00 | 10.03 | 86,705 | +0.04(+0.41%) |
Sep 10, 2019 | 9.993 | 9.993 | 9.953 | 9.986 | 52,355 | +0.04(+0.41%) |
Sep 09, 2019 | 9.926 | 9.966 | 9.905 | 9.946 | 59,975 | +0.04(+0.41%) |
Sep 06, 2019 | 9.912 | 9.919 | 9.878 | 9.905 | 44,783 | +0.01(+0.14%) |
Sep 05, 2019 | 9.892 | 9.919 | 9.871 | 9.892 | 85,675 | +0.01(+0.14%) |
Sep 04, 2019 | 9.811 | 9.885 | 9.797 | 9.878 | 116,999 | +0.07(+0.69%) |
Sep 03, 2019 | 9.763 | 9.811 | 9.756 | 9.811 | 72,717 | +0.03(+0.28%) |
Aug 30, 2019 | 9.804 | 9.804 | 9.763 | 9.784 | 72,274 | +0.01(+0.07%) |
Aug 29, 2019 | 9.777 | 9.797 | 9.756 | 9.777 | 78,540 | +0.03(+0.35%) |
Aug 28, 2019 | 9.838 | 9.851 | 9.743 | 9.743 | 257,796 | -0.11(-1.10%) |
Aug 27, 2019 | 9.865 | 9.865 | 9.817 | 9.851 | 60,976 | +0.02(+0.21%) |
Aug 26, 2019 | 9.885 | 9.899 | 9.824 | 9.831 | 63,746 | -0.03(-0.27%) |
Aug 23, 2019 | 9.892 | 9.926 | 9.838 | 9.858 | 40,497 | -0.01(-0.14%) |
Aug 22, 2019 | 9.899 | 9.919 | 9.865 | 9.871 | 66,441 | -0.03(-0.27%) |
Aug 21, 2019 | 9.865 | 9.926 | 9.865 | 9.899 | 69,569 | +0.02(+0.21%) |
Aug 20, 2019 | 9.892 | 9.902 | 9.869 | 9.878 | 56,990 | +0.01(+0.07%) |
Aug 19, 2019 | 9.885 | 9.899 | 9.865 | 9.871 | 73,898 | -0.01(-0.07%) |
Aug 16, 2019 | 9.912 | 9.912 | 9.838 | 9.878 | 47,591 | +0.03(+0.34%) |
Aug 15, 2019 | 9.838 | 9.871 | 9.838 | 9.844 | 50,622 | -0.02(-0.20%) |
Aug 14, 2019 | 9.932 | 9.932 | 9.865 | 9.865 | 51,389 | -0.07(-0.68%) |
Aug 13, 2019 | 9.938 | 9.938 | 9.885 | 9.932 | 79,652 | +0.05(+0.54%) |
Aug 12, 2019 | 9.959 | 9.959 | 9.878 | 9.878 | 46,184 | -0.04(-0.41%) |
Aug 09, 2019 | 9.959 | 9.979 | 9.918 | 9.918 | 34,078 | -0.05(-0.54%) |
Aug 08, 2019 | 9.979 | 9.982 | 9.952 | 9.972 | 42,674 | +0.01(+0.07%) |
Aug 07, 2019 | 9.952 | 9.979 | 9.905 | 9.965 | 108,791 | -0.01(-0.13%) |
Aug 06, 2019 | 9.945 | 9.992 | 9.945 | 9.979 | 47,100 | +0.05(+0.47%) |
Aug 05, 2019 | 10.01 | 10.01 | 9.858 | 9.932 | 179,650 | -0.11(-1.07%) |
Aug 02, 2019 | 10.05 | 10.08 | 10.02 | 10.04 | 63,246 | -0.04(-0.40%) |
Aug 01, 2019 | 10.12 | 10.12 | 10.05 | 10.08 | 54,216 | -0.02(-0.20%) |
Jul 31, 2019 | 10.10 | 10.11 | 10.07 | 10.10 | 126,871 | +0.01(+0.07%) |
Jul 30, 2019 | 10.11 | 10.11 | 10.05 | 10.09 | 153,388 | -0.02(-0.20%) |
Jul 29, 2019 | 10.05 | 10.12 | 10.05 | 10.11 | 52,161 | +0.08(+0.80%) |
Jul 26, 2019 | 10.07 | 10.12 | 10.02 | 10.03 | 87,801 | -0.03(-0.33%) |
Jul 25, 2019 | 10.16 | 10.16 | 10.06 | 10.07 | 60,459 | -0.05(-0.53%) |
Jul 24, 2019 | 10.09 | 10.13 | 10.08 | 10.12 | 64,705 | +0.05(+0.53%) |
Jul 23, 2019 | 10.11 | 10.11 | 10.05 | 10.07 | 55,151 | +0.02(+0.20%) |
Jul 22, 2019 | 10.11 | 10.11 | 10.04 | 10.05 | 47,670 | -0.01(-0.13%) |
Jul 19, 2019 | 10.08 | 10.11 | 10.05 | 10.06 | 69,794 | -0.01(-0.13%) |
Jul 18, 2019 | 10.16 | 10.16 | 10.06 | 10.07 | 69,593 | -0.05(-0.46%) |
Jul 17, 2019 | 10.20 | 10.20 | 10.12 | 10.12 | 88,621 | -0.08(-0.79%) |
Jul 16, 2019 | 10.20 | 10.20 | 10.16 | 10.20 | 42,811 | +0.00(+0.00%) |
Jul 15, 2019 | 10.16 | 10.20 | 10.13 | 10.20 | 99,424 | +0.07(+0.66%) |
Jul 12, 2019 | 10.17 | 10.17 | 10.10 | 10.13 | 41,343 | +0.01(+0.13%) |
Jul 11, 2019 | 10.17 | 10.17 | 10.09 | 10.12 | 55,514 | -0.01(-0.13%) |
Jul 10, 2019 | 10.15 | 10.15 | 10.06 | 10.13 | 57,812 | +0.08(+0.80%) |
Jul 09, 2019 | 10.05 | 10.07 | 10.04 | 10.05 | 46,463 | +0.01(+0.13%) |
Jul 08, 2019 | 10.07 | 10.07 | 10.01 | 10.04 | 90,385 | -0.01(-0.07%) |
Jul 05, 2019 | 10.07 | 10.07 | 10.01 | 10.05 | 53,177 | -0.04(-0.40%) |
Jul 03, 2019 | 10.05 | 10.09 | 10.03 | 10.09 | 54,226 | +0.07(+0.73%) |
Jul 02, 2019 | 10.01 | 10.02 | 9.976 | 10.01 | 64,578 | +0.03(+0.27%) |
Jul 01, 2019 | 10.01 | 10.01 | 9.960 | 9.987 | 70,356 | +0.01(+0.07%) |
Jun 28, 2019 | 10.00 | 10.01 | 9.927 | 9.980 | 55,574 | +0.02(+0.20%) |
Jun 27, 2019 | 9.927 | 9.980 | 9.927 | 9.960 | 140,472 | +0.06(+0.61%) |
Jun 26, 2019 | 9.927 | 9.934 | 9.888 | 9.900 | 113,142 | +0.01(+0.14%) |
Jun 25, 2019 | 9.934 | 9.934 | 9.867 | 9.887 | 82,771 | -0.03(-0.27%) |
Jun 24, 2019 | 9.860 | 9.927 | 9.857 | 9.913 | 118,084 | +0.05(+0.54%) |
Jun 21, 2019 | 9.827 | 9.873 | 9.827 | 9.860 | 65,161 | +0.01(+0.14%) |
Jun 20, 2019 | 9.867 | 9.875 | 9.827 | 9.847 | 64,502 | +0.00(+0.00%) |
Jun 19, 2019 | 9.860 | 9.878 | 9.820 | 9.847 | 122,284 | -0.01(-0.14%) |
Jun 18, 2019 | 9.907 | 9.942 | 9.860 | 9.860 | 117,669 | -0.05(-0.47%) |
Jun 17, 2019 | 9.934 | 9.940 | 9.900 | 9.907 | 36,647 | -0.01(-0.07%) |
Jun 14, 2019 | 9.960 | 9.960 | 9.893 | 9.913 | 33,404 | -0.03(-0.34%) |
Jun 13, 2019 | 9.940 | 9.953 | 9.907 | 9.947 | 55,160 | +0.03(+0.27%) |
Jun 12, 2019 | 9.900 | 9.927 | 9.868 | 9.920 | 86,626 | +0.03(+0.34%) |
Jun 11, 2019 | 9.874 | 9.887 | 9.861 | 9.887 | 57,603 | +0.04(+0.40%) |
Jun 10, 2019 | 9.834 | 9.856 | 9.828 | 9.847 | 52,674 | +0.04(+0.41%) |
Jun 07, 2019 | 9.828 | 9.836 | 9.801 | 9.808 | 51,423 | +0.01(+0.14%) |
Jun 06, 2019 | 9.814 | 9.814 | 9.755 | 9.794 | 54,443 | +0.00(+0.00%) |
Jun 05, 2019 | 9.808 | 9.808 | 9.764 | 9.794 | 66,569 | +0.03(+0.34%) |
Jun 04, 2019 | 9.741 | 9.761 | 9.720 | 9.761 | 86,520 | +0.08(+0.82%) |