Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.12 | 10.47 | 9.827 | 10.44 | 481,075 | +0.24(+2.33%) |
May 28, 2020 | 10.53 | 10.64 | 10.12 | 10.20 | 304,560 | -0.22(-2.11%) |
May 27, 2020 | 10.40 | 10.43 | 10.03 | 10.42 | 357,666 | +0.22(+2.15%) |
May 26, 2020 | 10.66 | 10.73 | 10.13 | 10.20 | 315,135 | -0.05(-0.54%) |
May 22, 2020 | 9.974 | 10.26 | 9.901 | 10.26 | 233,767 | +0.24(+2.38%) |
May 21, 2020 | 10.07 | 10.30 | 9.992 | 10.02 | 289,418 | -0.06(-0.64%) |
May 20, 2020 | 10.12 | 10.18 | 9.891 | 10.08 | 307,296 | +0.09(+0.92%) |
May 19, 2020 | 9.919 | 10.27 | 9.847 | 9.992 | 336,572 | +0.01(+0.09%) |
May 18, 2020 | 9.965 | 10.03 | 9.615 | 9.983 | 442,763 | +0.54(+5.67%) |
May 15, 2020 | 9.383 | 9.674 | 9.284 | 9.447 | 404,569 | +0.10(+1.07%) |
May 14, 2020 | 9.220 | 9.483 | 9.056 | 9.347 | 316,185 | +0.01(+0.10%) |
May 13, 2020 | 9.901 | 10.10 | 9.052 | 9.338 | 457,461 | -0.71(-7.05%) |
May 12, 2020 | 9.874 | 10.36 | 9.647 | 10.05 | 414,621 | +0.35(+3.66%) |
May 11, 2020 | 10.22 | 10.24 | 9.629 | 9.692 | 621,113 | -0.65(-6.28%) |
May 08, 2020 | 10.90 | 10.90 | 10.11 | 10.34 | 872,990 | -0.24(-2.27%) |
May 07, 2020 | 9.256 | 10.83 | 9.256 | 10.58 | 1,254,623 | +1.25(+13.44%) |
May 06, 2020 | 9.165 | 9.556 | 8.993 | 9.329 | 451,409 | +0.18(+1.99%) |
May 05, 2020 | 9.075 | 9.447 | 9.047 | 9.147 | 256,030 | +0.06(+0.70%) |
May 04, 2020 | 8.902 | 9.129 | 8.766 | 9.084 | 445,036 | +0.02(+0.20%) |
May 01, 2020 | 9.084 | 9.184 | 8.729 | 9.066 | 337,637 | -0.27(-2.92%) |
Apr 30, 2020 | 9.556 | 9.565 | 9.175 | 9.338 | 320,040 | -0.35(-3.66%) |
Apr 29, 2020 | 9.374 | 9.819 | 9.265 | 9.692 | 464,171 | +0.55(+6.06%) |
Apr 28, 2020 | 9.293 | 9.329 | 8.929 | 9.138 | 296,403 | +0.06(+0.70%) |
Apr 27, 2020 | 8.711 | 9.302 | 8.711 | 9.075 | 306,998 | +0.38(+4.39%) |
Apr 24, 2020 | 8.457 | 8.739 | 8.448 | 8.693 | 299,216 | +0.26(+3.13%) |
Apr 23, 2020 | 8.057 | 8.684 | 8.057 | 8.430 | 279,090 | +0.40(+4.98%) |
Apr 22, 2020 | 8.057 | 8.439 | 7.867 | 8.030 | 374,107 | +0.15(+1.96%) |
Apr 21, 2020 | 8.557 | 8.692 | 7.848 | 7.876 | 284,819 | -0.93(-10.53%) |
Apr 20, 2020 | 8.457 | 8.885 | 8.058 | 8.802 | 681,870 | +0.18(+2.11%) |
Apr 17, 2020 | 8.684 | 9.184 | 8.421 | 8.620 | 806,167 | +1.09(+14.48%) |
Apr 16, 2020 | 7.467 | 7.658 | 7.276 | 7.530 | 325,507 | +0.04(+0.48%) |
Apr 15, 2020 | 7.576 | 7.658 | 7.385 | 7.494 | 278,243 | -0.35(-4.40%) |
Apr 14, 2020 | 8.275 | 8.330 | 7.721 | 7.839 | 462,189 | -0.29(-3.58%) |
Apr 13, 2020 | 8.384 | 8.480 | 7.966 | 8.130 | 304,903 | -0.26(-3.14%) |
Apr 09, 2020 | 8.521 | 8.611 | 7.767 | 8.393 | 466,879 | +0.03(+0.33%) |
Apr 08, 2020 | 8.012 | 8.421 | 7.921 | 8.366 | 481,331 | +0.41(+5.14%) |
Apr 07, 2020 | 8.085 | 8.475 | 7.730 | 7.957 | 543,908 | +0.03(+0.34%) |
Apr 06, 2020 | 7.857 | 8.003 | 7.403 | 7.930 | 387,539 | +0.43(+5.69%) |
Apr 03, 2020 | 7.185 | 7.585 | 7.131 | 7.503 | 560,673 | +0.28(+3.90%) |
Apr 02, 2020 | 6.976 | 7.362 | 6.804 | 7.222 | 351,138 | +0.25(+3.52%) |
Apr 01, 2020 | 6.867 | 7.131 | 6.858 | 6.976 | 706,646 | +0.00(+0.00%) |
Mar 31, 2020 | 7.294 | 7.512 | 6.468 | 6.976 | 615,420 | -0.32(-4.36%) |
Mar 30, 2020 | 7.440 | 7.494 | 6.904 | 7.294 | 452,080 | -0.02(-0.25%) |
Mar 27, 2020 | 6.994 | 7.394 | 6.486 | 7.312 | 648,082 | +0.25(+3.47%) |
Mar 26, 2020 | 6.013 | 7.149 | 5.732 | 7.067 | 531,601 | +1.44(+25.48%) |
Mar 25, 2020 | 5.768 | 6.313 | 5.586 | 5.632 | 530,995 | -0.14(-2.36%) |
Mar 24, 2020 | 5.287 | 5.795 | 5.223 | 5.768 | 350,445 | +0.71(+14.00%) |
Mar 23, 2020 | 5.259 | 5.269 | 4.875 | 5.060 | 337,172 | -0.21(-3.97%) |
Mar 20, 2020 | 5.686 | 5.928 | 5.069 | 5.269 | 600,304 | -0.36(-6.45%) |
Mar 19, 2020 | 4.724 | 5.941 | 4.724 | 5.632 | 765,075 | +0.95(+20.39%) |
Mar 18, 2020 | 4.524 | 4.733 | 4.360 | 4.678 | 466,426 | +0.03(+0.59%) |
Mar 17, 2020 | 5.487 | 5.559 | 4.633 | 4.651 | 1,269,294 | -0.71(-13.22%) |
Mar 16, 2020 | 5.250 | 5.668 | 5.223 | 5.359 | 490,332 | -0.45(-7.67%) |
Mar 13, 2020 | 6.041 | 6.059 | 5.441 | 5.804 | 390,038 | +0.10(+1.67%) |
Mar 12, 2020 | 5.705 | 6.077 | 5.532 | 5.709 | 406,094 | -0.50(-8.11%) |
Mar 11, 2020 | 6.468 | 6.522 | 6.059 | 6.213 | 496,137 | -0.45(-6.81%) |
Mar 10, 2020 | 6.686 | 6.749 | 6.322 | 6.667 | 466,284 | +0.25(+3.82%) |
Mar 09, 2020 | 6.677 | 6.713 | 6.268 | 6.422 | 231,345 | -0.73(-10.17%) |
Mar 06, 2020 | 7.131 | 7.476 | 7.004 | 7.149 | 287,437 | -0.18(-2.48%) |
Mar 05, 2020 | 7.394 | 7.449 | 7.194 | 7.331 | 751,037 | -0.25(-3.35%) |
Mar 04, 2020 | 7.440 | 7.585 | 7.249 | 7.585 | 200,439 | +0.25(+3.34%) |
Mar 03, 2020 | 7.367 | 7.558 | 7.131 | 7.340 | 358,256 | -0.05(-0.74%) |
Mar 02, 2020 | 7.340 | 7.412 | 7.176 | 7.394 | 359,371 | +0.09(+1.18%) |
Feb 28, 2020 | 7.051 | 7.412 | 6.949 | 7.308 | 642,137 | +0.01(+0.19%) |
Feb 27, 2020 | 7.549 | 7.667 | 7.294 | 7.294 | 338,046 | -0.43(-5.53%) |
Feb 26, 2020 | 7.885 | 7.939 | 7.648 | 7.721 | 236,373 | -0.12(-1.51%) |
Feb 25, 2020 | 8.239 | 8.298 | 7.748 | 7.839 | 863,370 | -0.42(-5.06%) |
Feb 24, 2020 | 8.175 | 8.384 | 8.085 | 8.257 | 250,744 | -0.25(-2.88%) |
Feb 21, 2020 | 8.303 | 8.539 | 8.194 | 8.502 | 388,277 | +0.17(+2.07%) |
Feb 20, 2020 | 8.230 | 8.502 | 8.194 | 8.330 | 337,243 | +0.51(+6.50%) |
Feb 19, 2020 | 7.776 | 7.930 | 7.730 | 7.821 | 252,664 | +0.09(+1.17%) |
Feb 18, 2020 | 8.036 | 8.135 | 7.622 | 7.730 | 307,308 | -0.38(-4.66%) |
Feb 14, 2020 | 8.108 | 8.180 | 7.892 | 8.108 | 202,477 | -0.03(-0.39%) |
Feb 13, 2020 | 8.108 | 8.225 | 8.018 | 8.139 | 244,391 | -0.06(-0.71%) |
Feb 12, 2020 | 8.099 | 8.440 | 7.982 | 8.198 | 404,001 | +0.21(+2.59%) |
Feb 11, 2020 | 7.784 | 8.081 | 7.757 | 7.991 | 419,645 | +0.25(+3.25%) |
Feb 10, 2020 | 7.712 | 7.843 | 7.550 | 7.739 | 338,488 | -0.02(-0.23%) |
Feb 07, 2020 | 8.575 | 8.634 | 7.595 | 7.757 | 657,495 | -0.88(-10.20%) |
Feb 06, 2020 | 9.258 | 9.753 | 8.566 | 8.638 | 462,684 | -0.29(-3.22%) |
Feb 05, 2020 | 8.674 | 8.935 | 8.629 | 8.926 | 272,485 | +0.31(+3.65%) |
Feb 04, 2020 | 8.467 | 8.710 | 8.467 | 8.611 | 174,162 | +0.26(+3.12%) |
Feb 03, 2020 | 8.198 | 8.359 | 8.180 | 8.350 | 254,569 | +0.22(+2.65%) |
Jan 31, 2020 | 8.404 | 8.413 | 8.117 | 8.135 | 254,987 | -0.32(-3.83%) |
Jan 30, 2020 | 8.431 | 8.521 | 8.368 | 8.458 | 245,642 | -0.05(-0.63%) |
Jan 29, 2020 | 8.656 | 8.764 | 8.485 | 8.512 | 234,260 | -0.16(-1.87%) |
Jan 28, 2020 | 8.629 | 8.818 | 8.629 | 8.674 | 179,411 | +0.07(+0.78%) |
Jan 27, 2020 | 8.746 | 8.746 | 8.598 | 8.607 | 424,394 | -0.28(-3.19%) |
Jan 24, 2020 | 9.043 | 9.079 | 8.863 | 8.890 | 195,579 | -0.15(-1.69%) |
Jan 23, 2020 | 9.123 | 9.123 | 8.957 | 9.043 | 398,274 | -0.10(-1.08%) |
Jan 22, 2020 | 9.267 | 9.321 | 9.052 | 9.141 | 159,099 | -0.09(-0.97%) |
Jan 21, 2020 | 9.213 | 9.330 | 9.132 | 9.231 | 239,210 | -0.03(-0.29%) |
Jan 17, 2020 | 9.276 | 9.276 | 9.159 | 9.258 | 184,788 | +0.05(+0.59%) |
Jan 16, 2020 | 9.195 | 9.357 | 9.177 | 9.204 | 160,473 | +0.11(+1.19%) |
Jan 15, 2020 | 8.926 | 9.150 | 8.926 | 9.097 | 140,009 | +0.16(+1.81%) |
Jan 14, 2020 | 8.944 | 8.980 | 8.863 | 8.935 | 184,584 | -0.07(-0.80%) |
Jan 13, 2020 | 8.818 | 9.007 | 8.755 | 9.007 | 145,233 | +0.20(+2.24%) |
Jan 10, 2020 | 8.791 | 8.917 | 8.755 | 8.809 | 135,281 | +0.01(+0.15%) |
Jan 09, 2020 | 8.908 | 8.935 | 8.719 | 8.795 | 274,563 | -0.13(-1.46%) |
Jan 08, 2020 | 8.854 | 8.989 | 8.813 | 8.926 | 153,872 | +0.04(+0.40%) |
Jan 07, 2020 | 8.962 | 8.989 | 8.737 | 8.890 | 227,616 | -0.08(-0.90%) |
Jan 06, 2020 | 8.872 | 8.989 | 8.831 | 8.971 | 139,338 | +0.02(+0.20%) |
Jan 03, 2020 | 8.872 | 8.962 | 8.749 | 8.953 | 252,651 | -0.04(-0.50%) |
Jan 02, 2020 | 8.980 | 9.093 | 8.908 | 8.998 | 195,588 | +0.11(+1.21%) |
Dec 31, 2019 | 8.773 | 8.962 | 8.746 | 8.890 | 459,467 | +0.05(+0.61%) |
Dec 30, 2019 | 8.800 | 8.926 | 8.674 | 8.836 | 171,333 | +0.08(+0.87%) |
Dec 27, 2019 | 8.845 | 8.845 | 8.719 | 8.759 | 183,230 | -0.05(-0.56%) |
Dec 26, 2019 | 8.710 | 8.827 | 8.634 | 8.809 | 168,184 | +0.08(+0.93%) |
Dec 24, 2019 | 8.656 | 8.845 | 8.603 | 8.728 | 130,164 | +0.08(+0.94%) |
Dec 23, 2019 | 8.485 | 8.737 | 8.413 | 8.647 | 181,850 | +0.16(+1.91%) |
Dec 20, 2019 | 8.512 | 8.553 | 8.395 | 8.485 | 954,424 | -0.04(-0.47%) |
Dec 19, 2019 | 8.566 | 8.584 | 8.467 | 8.526 | 366,728 | -0.07(-0.78%) |
Dec 18, 2019 | 8.503 | 8.683 | 8.440 | 8.593 | 186,363 | +0.12(+1.38%) |
Dec 17, 2019 | 8.503 | 8.512 | 8.368 | 8.476 | 281,350 | -0.01(-0.16%) |
Dec 16, 2019 | 8.512 | 8.755 | 8.395 | 8.490 | 212,672 | +0.07(+0.80%) |
Dec 13, 2019 | 8.476 | 8.539 | 8.279 | 8.422 | 263,776 | -0.06(-0.74%) |
Dec 12, 2019 | 8.422 | 8.611 | 8.395 | 8.485 | 252,085 | +0.12(+1.40%) |
Dec 11, 2019 | 8.216 | 8.386 | 8.198 | 8.368 | 148,155 | +0.14(+1.75%) |
Dec 10, 2019 | 8.198 | 8.261 | 8.112 | 8.225 | 276,551 | +0.02(+0.22%) |
Dec 09, 2019 | 7.946 | 8.297 | 7.946 | 8.207 | 305,539 | +0.24(+3.05%) |
Dec 06, 2019 | 8.027 | 8.081 | 7.865 | 7.964 | 456,241 | -0.04(-0.56%) |
Dec 05, 2019 | 8.027 | 8.054 | 7.919 | 8.009 | 312,880 | -0.02(-0.22%) |
Dec 04, 2019 | 8.162 | 8.261 | 8.000 | 8.027 | 258,574 | -0.10(-1.22%) |
Dec 03, 2019 | 8.045 | 8.189 | 7.991 | 8.126 | 211,175 | -0.04(-0.44%) |
Dec 02, 2019 | 8.297 | 8.377 | 8.000 | 8.162 | 337,104 | -0.10(-1.20%) |
Nov 29, 2019 | 8.279 | 8.350 | 8.207 | 8.261 | 123,822 | -0.03(-0.33%) |
Nov 27, 2019 | 8.288 | 8.440 | 8.252 | 8.288 | 182,229 | -0.01(-0.11%) |
Nov 26, 2019 | 8.323 | 8.521 | 8.217 | 8.297 | 368,374 | -0.03(-0.32%) |
Nov 25, 2019 | 7.874 | 8.395 | 7.811 | 8.323 | 417,281 | +0.41(+5.23%) |
Nov 22, 2019 | 7.829 | 7.973 | 7.775 | 7.910 | 167,655 | +0.13(+1.73%) |
Nov 21, 2019 | 7.982 | 7.982 | 7.748 | 7.775 | 260,429 | -0.20(-2.48%) |
Nov 20, 2019 | 8.081 | 8.162 | 7.946 | 7.973 | 246,291 | -0.18(-2.15%) |
Nov 19, 2019 | 8.216 | 8.323 | 8.036 | 8.148 | 241,875 | -0.01(-0.17%) |
Nov 18, 2019 | 8.341 | 8.350 | 8.094 | 8.162 | 240,342 | -0.22(-2.58%) |
Nov 15, 2019 | 8.377 | 8.440 | 8.297 | 8.377 | 206,259 | +0.06(+0.76%) |
Nov 14, 2019 | 8.332 | 8.413 | 8.279 | 8.315 | 193,968 | -0.11(-1.28%) |
Nov 13, 2019 | 8.548 | 8.602 | 8.404 | 8.422 | 197,461 | -0.23(-2.70%) |
Nov 12, 2019 | 8.594 | 8.683 | 8.496 | 8.656 | 314,831 | +0.06(+0.73%) |
Nov 11, 2019 | 8.460 | 8.701 | 8.358 | 8.594 | 291,083 | +0.02(+0.21%) |
Nov 08, 2019 | 8.389 | 8.647 | 8.318 | 8.576 | 339,792 | +0.18(+2.12%) |
Nov 07, 2019 | 8.175 | 8.487 | 8.042 | 8.398 | 432,227 | +0.28(+3.40%) |
Nov 06, 2019 | 8.362 | 8.398 | 8.122 | 8.122 | 301,939 | -0.31(-3.70%) |
Nov 05, 2019 | 8.478 | 8.647 | 8.380 | 8.433 | 246,417 | -0.06(-0.73%) |
Nov 04, 2019 | 8.300 | 8.589 | 8.202 | 8.496 | 345,200 | +0.32(+3.92%) |
Nov 01, 2019 | 7.748 | 8.327 | 7.573 | 8.175 | 489,027 | +0.33(+4.20%) |
Oct 31, 2019 | 8.647 | 8.674 | 7.757 | 7.846 | 621,161 | -0.69(-8.04%) |
Oct 30, 2019 | 8.540 | 8.629 | 8.442 | 8.531 | 253,683 | -0.01(-0.10%) |
Oct 29, 2019 | 8.380 | 8.585 | 8.327 | 8.540 | 222,573 | +0.14(+1.70%) |
Oct 28, 2019 | 8.398 | 8.576 | 8.380 | 8.398 | 162,980 | +0.05(+0.64%) |
Oct 25, 2019 | 8.095 | 8.469 | 7.988 | 8.344 | 293,865 | +0.25(+3.08%) |
Oct 24, 2019 | 8.335 | 8.389 | 8.051 | 8.095 | 230,838 | -0.22(-2.68%) |
Oct 23, 2019 | 8.335 | 8.380 | 8.242 | 8.318 | 271,282 | -0.01(-0.11%) |
Oct 22, 2019 | 8.380 | 8.469 | 8.282 | 8.327 | 294,844 | -0.05(-0.64%) |
Oct 21, 2019 | 8.629 | 8.763 | 8.353 | 8.380 | 310,005 | -0.20(-2.28%) |
Oct 18, 2019 | 8.710 | 8.772 | 8.540 | 8.576 | 257,820 | -0.16(-1.83%) |
Oct 17, 2019 | 8.585 | 8.852 | 8.585 | 8.736 | 246,509 | +0.18(+2.13%) |
Oct 16, 2019 | 8.264 | 8.665 | 8.264 | 8.554 | 283,850 | +0.31(+3.73%) |
Oct 15, 2019 | 8.113 | 8.273 | 8.086 | 8.246 | 387,729 | +0.16(+2.04%) |
Oct 14, 2019 | 8.033 | 8.220 | 7.979 | 8.082 | 402,061 | +0.03(+0.39%) |
Oct 11, 2019 | 7.846 | 8.264 | 7.846 | 8.051 | 519,458 | +0.20(+2.61%) |
Oct 10, 2019 | 7.685 | 8.220 | 7.204 | 7.846 | 1,893,806 | -1.87(-19.25%) |
Oct 09, 2019 | 9.903 | 9.930 | 9.600 | 9.716 | 313,027 | -0.12(-1.27%) |
Oct 08, 2019 | 10.02 | 10.10 | 9.796 | 9.841 | 424,150 | -0.22(-2.21%) |
Oct 07, 2019 | 10.15 | 10.32 | 10.04 | 10.06 | 452,504 | -0.17(-1.65%) |
Oct 04, 2019 | 10.05 | 10.25 | 9.979 | 10.23 | 203,808 | +0.18(+1.77%) |
Oct 03, 2019 | 9.992 | 10.12 | 9.805 | 10.05 | 239,917 | -0.01(-0.09%) |
Oct 02, 2019 | 9.814 | 10.24 | 9.662 | 10.06 | 369,159 | +0.20(+2.08%) |
Oct 01, 2019 | 10.16 | 10.27 | 9.805 | 9.858 | 209,366 | -0.24(-2.42%) |
Sep 30, 2019 | 10.13 | 10.17 | 10.01 | 10.10 | 325,455 | +0.04(+0.40%) |
Sep 27, 2019 | 10.03 | 10.21 | 9.974 | 10.06 | 196,060 | +0.02(+0.18%) |
Sep 26, 2019 | 10.33 | 10.33 | 9.974 | 10.05 | 157,975 | -0.37(-3.59%) |
Sep 25, 2019 | 10.16 | 10.45 | 10.07 | 10.42 | 332,338 | +0.26(+2.54%) |
Sep 24, 2019 | 10.24 | 10.42 | 10.12 | 10.16 | 363,707 | -0.12(-1.21%) |
Sep 23, 2019 | 10.19 | 10.33 | 9.974 | 10.29 | 161,170 | +0.07(+0.70%) |
Sep 20, 2019 | 10.20 | 10.38 | 10.14 | 10.21 | 482,626 | +0.04(+0.44%) |
Sep 19, 2019 | 10.19 | 10.35 | 10.13 | 10.17 | 161,530 | +0.01(+0.09%) |
Sep 18, 2019 | 10.28 | 10.35 | 10.10 | 10.16 | 211,621 | -0.15(-1.47%) |
Sep 17, 2019 | 10.27 | 10.35 | 10.13 | 10.31 | 219,161 | +0.01(+0.09%) |
Sep 16, 2019 | 10.05 | 10.38 | 9.930 | 10.30 | 223,310 | +0.20(+2.03%) |
Sep 13, 2019 | 10.06 | 10.26 | 9.938 | 10.10 | 305,993 | +0.11(+1.07%) |
Sep 12, 2019 | 10.26 | 10.29 | 9.912 | 9.992 | 298,551 | -0.29(-2.77%) |
Sep 11, 2019 | 10.00 | 10.29 | 9.943 | 10.28 | 488,261 | +0.31(+3.13%) |
Sep 10, 2019 | 9.582 | 10.07 | 9.575 | 9.965 | 458,376 | +0.37(+3.90%) |
Sep 09, 2019 | 9.547 | 9.689 | 9.480 | 9.591 | 280,107 | +0.08(+0.84%) |
Sep 06, 2019 | 9.475 | 9.573 | 9.413 | 9.511 | 154,961 | +0.04(+0.47%) |
Sep 05, 2019 | 9.119 | 9.502 | 9.119 | 9.466 | 434,463 | +0.47(+5.25%) |
Sep 04, 2019 | 9.057 | 9.181 | 8.932 | 8.994 | 376,833 | -0.03(-0.30%) |
Sep 03, 2019 | 9.119 | 9.199 | 8.914 | 9.021 | 263,631 | -0.12(-1.36%) |
Aug 30, 2019 | 9.377 | 9.395 | 9.115 | 9.146 | 360,005 | -0.20(-2.19%) |
Aug 29, 2019 | 9.181 | 9.404 | 9.155 | 9.351 | 190,143 | +0.28(+3.04%) |
Aug 28, 2019 | 8.941 | 9.173 | 8.834 | 9.075 | 196,398 | +0.07(+0.79%) |
Aug 27, 2019 | 9.208 | 9.262 | 8.932 | 9.003 | 255,142 | -0.15(-1.65%) |
Aug 26, 2019 | 9.226 | 9.277 | 8.968 | 9.155 | 564,231 | +0.03(+0.29%) |
Aug 23, 2019 | 9.493 | 9.493 | 9.057 | 9.128 | 403,012 | -0.42(-4.38%) |
Aug 22, 2019 | 9.698 | 9.858 | 9.547 | 9.547 | 163,373 | -0.12(-1.29%) |
Aug 21, 2019 | 9.689 | 9.743 | 9.538 | 9.671 | 246,876 | +0.06(+0.65%) |
Aug 20, 2019 | 9.841 | 9.878 | 9.480 | 9.609 | 231,638 | -0.24(-2.44%) |
Aug 19, 2019 | 9.689 | 9.894 | 9.689 | 9.849 | 211,802 | +0.28(+2.88%) |
Aug 16, 2019 | 9.529 | 9.671 | 9.502 | 9.573 | 184,606 | +0.14(+1.51%) |
Aug 15, 2019 | 9.698 | 9.734 | 9.395 | 9.431 | 312,205 | -0.26(-2.67%) |
Aug 14, 2019 | 9.805 | 9.841 | 9.680 | 9.689 | 263,515 | -0.28(-2.77%) |
Aug 13, 2019 | 9.769 | 10.12 | 9.760 | 9.965 | 200,710 | +0.09(+0.90%) |
Aug 12, 2019 | 9.760 | 9.903 | 9.671 | 9.876 | 271,175 | +0.05(+0.54%) |
Aug 09, 2019 | 9.983 | 10.00 | 9.734 | 9.823 | 156,646 | -0.16(-1.61%) |
Aug 08, 2019 | 9.956 | 10.07 | 9.876 | 9.983 | 374,269 | +0.12(+1.17%) |
Aug 07, 2019 | 9.751 | 9.894 | 9.360 | 9.867 | 208,363 | +0.01(+0.09%) |
Aug 06, 2019 | 9.627 | 9.876 | 9.520 | 9.858 | 300,961 | +0.25(+2.59%) |
Aug 05, 2019 | 9.422 | 9.671 | 9.351 | 9.609 | 322,928 | +0.01(+0.09%) |
Aug 02, 2019 | 9.636 | 9.636 | 9.404 | 9.600 | 237,607 | -0.15(-1.55%) |
Aug 01, 2019 | 9.885 | 10.13 | 9.653 | 9.751 | 380,098 | -0.14(-1.44%) |
Jul 31, 2019 | 10.05 | 10.27 | 9.858 | 9.894 | 416,143 | -0.13(-1.33%) |
Jul 30, 2019 | 9.966 | 10.12 | 9.868 | 10.03 | 406,770 | -0.02(-0.18%) |
Jul 29, 2019 | 10.05 | 10.23 | 10.01 | 10.05 | 347,332 | -0.05(-0.52%) |
Jul 26, 2019 | 9.833 | 10.12 | 9.789 | 10.10 | 389,595 | +0.32(+3.25%) |
Jul 25, 2019 | 9.895 | 10.01 | 9.745 | 9.780 | 372,991 | -0.12(-1.25%) |
Jul 24, 2019 | 9.957 | 10.01 | 9.807 | 9.904 | 472,798 | -0.10(-0.97%) |
Jul 23, 2019 | 10.15 | 10.23 | 9.897 | 10.00 | 465,750 | -0.10(-0.96%) |
Jul 22, 2019 | 10.17 | 10.36 | 10.06 | 10.10 | 782,770 | -0.09(-0.87%) |
Jul 19, 2019 | 10.69 | 10.80 | 9.966 | 10.19 | 1,339,813 | -0.53(-4.95%) |
Jul 18, 2019 | 14.10 | 14.49 | 10.48 | 10.72 | 3,558,877 | -3.26(-23.33%) |
Jul 17, 2019 | 13.88 | 14.02 | 13.77 | 13.98 | 333,738 | +0.06(+0.44%) |
Jul 16, 2019 | 13.99 | 14.07 | 13.87 | 13.91 | 220,953 | -0.10(-0.69%) |
Jul 15, 2019 | 13.90 | 14.06 | 13.76 | 14.01 | 285,023 | +0.12(+0.89%) |
Jul 12, 2019 | 13.83 | 14.06 | 13.76 | 13.89 | 315,796 | +0.04(+0.25%) |
Jul 11, 2019 | 13.81 | 13.95 | 13.67 | 13.85 | 209,755 | +0.04(+0.32%) |
Jul 10, 2019 | 13.77 | 14.03 | 13.77 | 13.81 | 198,482 | +0.01(+0.06%) |
Jul 09, 2019 | 13.36 | 13.81 | 13.36 | 13.80 | 269,204 | +0.35(+2.63%) |
Jul 08, 2019 | 13.50 | 13.55 | 13.33 | 13.45 | 165,715 | -0.12(-0.91%) |
Jul 05, 2019 | 13.47 | 13.60 | 13.23 | 13.57 | 172,952 | -0.01(-0.06%) |
Jul 03, 2019 | 13.40 | 13.61 | 13.30 | 13.58 | 218,340 | +0.15(+1.12%) |
Jul 02, 2019 | 13.47 | 13.58 | 13.31 | 13.43 | 305,941 | -0.07(-0.52%) |
Jul 01, 2019 | 13.67 | 13.67 | 13.33 | 13.50 | 365,517 | +0.03(+0.20%) |
Jun 28, 2019 | 13.37 | 13.61 | 13.25 | 13.47 | 670,415 | +0.13(+0.99%) |
Jun 27, 2019 | 13.61 | 13.80 | 13.29 | 13.34 | 292,500 | -0.26(-1.88%) |
Jun 26, 2019 | 13.69 | 13.91 | 13.57 | 13.60 | 309,706 | -0.01(-0.06%) |
Jun 25, 2019 | 13.78 | 13.98 | 13.57 | 13.61 | 428,442 | -0.19(-1.41%) |
Jun 24, 2019 | 14.19 | 14.19 | 13.79 | 13.80 | 260,492 | -0.39(-2.74%) |
Jun 21, 2019 | 14.53 | 14.53 | 14.16 | 14.19 | 743,082 | -0.41(-2.78%) |
Jun 20, 2019 | 14.76 | 14.95 | 14.47 | 14.60 | 190,135 | +0.00(+0.00%) |
Jun 19, 2019 | 14.77 | 14.82 | 14.44 | 14.60 | 267,286 | -0.15(-1.02%) |
Jun 18, 2019 | 14.67 | 15.01 | 14.66 | 14.75 | 223,633 | +0.19(+1.34%) |
Jun 17, 2019 | 14.30 | 14.73 | 14.30 | 14.55 | 229,340 | +0.24(+1.67%) |
Jun 14, 2019 | 14.42 | 14.45 | 14.15 | 14.31 | 192,080 | -0.19(-1.28%) |
Jun 13, 2019 | 14.29 | 14.60 | 14.25 | 14.50 | 443,797 | +0.26(+1.86%) |
Jun 12, 2019 | 14.37 | 14.44 | 14.14 | 14.23 | 121,365 | -0.18(-1.23%) |
Jun 11, 2019 | 14.57 | 14.64 | 14.37 | 14.41 | 375,920 | -0.04(-0.31%) |
Jun 10, 2019 | 14.64 | 14.73 | 14.38 | 14.45 | 164,699 | -0.16(-1.09%) |
Jun 07, 2019 | 14.57 | 14.76 | 14.49 | 14.61 | 432,493 | +0.14(+0.98%) |
Jun 06, 2019 | 14.29 | 14.51 | 13.93 | 14.47 | 652,784 | +0.26(+1.80%) |
Jun 05, 2019 | 14.44 | 14.48 | 14.11 | 14.22 | 238,955 | -0.16(-1.11%) |
Jun 04, 2019 | 14.13 | 14.50 | 14.07 | 14.37 | 600,475 | +0.42(+2.97%) |