Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.806 | 9.868 | 9.745 | 9.771 | 175,845 | -0.05(-0.54%) |
Sep 29, 2020 | 9.824 | 9.885 | 9.745 | 9.824 | 106,476 | +0.04(+0.45%) |
Sep 28, 2020 | 9.833 | 9.964 | 9.701 | 9.780 | 120,166 | +0.05(+0.54%) |
Sep 25, 2020 | 9.692 | 9.754 | 9.596 | 9.727 | 51,257 | -0.03(-0.27%) |
Sep 24, 2020 | 9.657 | 9.833 | 9.587 | 9.754 | 284,583 | +0.04(+0.45%) |
Sep 23, 2020 | 10.03 | 10.03 | 9.678 | 9.710 | 223,530 | -0.38(-3.74%) |
Sep 22, 2020 | 9.999 | 10.10 | 9.920 | 10.09 | 291,864 | +0.04(+0.35%) |
Sep 21, 2020 | 10.12 | 10.18 | 9.903 | 10.05 | 250,518 | -0.23(-2.22%) |
Sep 18, 2020 | 10.45 | 10.45 | 10.27 | 10.28 | 187,147 | -0.13(-1.26%) |
Sep 17, 2020 | 10.46 | 10.50 | 10.38 | 10.41 | 80,268 | -0.14(-1.33%) |
Sep 16, 2020 | 10.67 | 10.67 | 10.54 | 10.55 | 126,994 | -0.04(-0.33%) |
Sep 15, 2020 | 10.64 | 10.73 | 10.54 | 10.59 | 166,911 | +0.04(+0.42%) |
Sep 14, 2020 | 10.45 | 10.54 | 10.43 | 10.54 | 113,939 | +0.18(+1.69%) |
Sep 11, 2020 | 10.45 | 10.45 | 10.33 | 10.37 | 70,735 | +0.04(+0.43%) |
Sep 10, 2020 | 10.46 | 10.54 | 10.28 | 10.32 | 123,247 | -0.13(-1.26%) |
Sep 09, 2020 | 10.38 | 10.49 | 10.38 | 10.46 | 138,477 | +0.24(+2.32%) |
Sep 08, 2020 | 10.37 | 10.45 | 10.18 | 10.22 | 291,908 | -0.32(-3.08%) |
Sep 04, 2020 | 10.64 | 10.74 | 10.36 | 10.54 | 234,645 | -0.04(-0.41%) |
Sep 03, 2020 | 10.87 | 10.96 | 10.57 | 10.59 | 153,416 | -0.35(-3.21%) |
Sep 02, 2020 | 11.05 | 11.05 | 10.90 | 10.94 | 132,350 | -0.06(-0.56%) |
Sep 01, 2020 | 11.03 | 11.04 | 10.93 | 11.00 | 290,598 | +0.03(+0.24%) |
Aug 31, 2020 | 11.00 | 11.00 | 10.89 | 10.97 | 222,264 | +0.06(+0.56%) |
Aug 28, 2020 | 10.74 | 10.92 | 10.74 | 10.91 | 330,896 | +0.27(+2.56%) |
Aug 27, 2020 | 10.66 | 10.67 | 10.59 | 10.64 | 141,765 | -0.02(-0.16%) |
Aug 26, 2020 | 10.53 | 10.66 | 10.49 | 10.66 | 184,138 | +0.08(+0.75%) |
Aug 25, 2020 | 10.47 | 10.58 | 10.43 | 10.58 | 138,838 | +0.17(+1.60%) |
Aug 24, 2020 | 10.39 | 10.53 | 10.38 | 10.41 | 143,987 | +0.09(+0.85%) |
Aug 21, 2020 | 10.38 | 10.48 | 10.31 | 10.32 | 124,954 | -0.20(-1.92%) |
Aug 20, 2020 | 10.33 | 10.55 | 10.32 | 10.53 | 141,715 | +0.04(+0.42%) |
Aug 19, 2020 | 10.41 | 10.54 | 10.41 | 10.48 | 221,177 | +0.07(+0.63%) |
Aug 18, 2020 | 10.51 | 10.51 | 10.38 | 10.42 | 82,314 | -0.07(-0.63%) |
Aug 17, 2020 | 10.49 | 10.56 | 10.43 | 10.48 | 194,799 | +0.15(+1.44%) |
Aug 14, 2020 | 10.30 | 10.40 | 10.28 | 10.33 | 51,143 | -0.02(-0.17%) |
Aug 13, 2020 | 10.44 | 10.46 | 10.27 | 10.35 | 172,828 | -0.05(-0.51%) |
Aug 12, 2020 | 10.37 | 10.43 | 10.34 | 10.40 | 260,832 | +0.23(+2.24%) |
Aug 11, 2020 | 10.36 | 10.39 | 10.15 | 10.18 | 54,741 | -0.07(-0.69%) |
Aug 10, 2020 | 10.30 | 10.32 | 10.20 | 10.25 | 166,416 | +0.00(+0.00%) |
Aug 07, 2020 | 10.23 | 10.25 | 10.13 | 10.25 | 141,584 | -0.04(-0.34%) |
Aug 06, 2020 | 10.32 | 10.35 | 10.23 | 10.28 | 89,810 | -0.07(-0.68%) |
Aug 05, 2020 | 10.41 | 10.46 | 10.32 | 10.35 | 235,776 | +0.05(+0.51%) |
Aug 04, 2020 | 10.10 | 10.31 | 10.10 | 10.30 | 410,273 | +0.18(+1.73%) |
Aug 03, 2020 | 10.11 | 10.15 | 10.09 | 10.12 | 141,339 | +0.02(+0.17%) |
Jul 31, 2020 | 10.03 | 10.11 | 9.992 | 10.10 | 85,087 | -0.03(-0.26%) |
Jul 30, 2020 | 10.18 | 10.24 | 10.01 | 10.13 | 253,632 | -0.19(-1.87%) |
Jul 29, 2020 | 10.75 | 10.79 | 10.20 | 10.32 | 293,209 | -0.32(-3.05%) |
Jul 28, 2020 | 10.75 | 10.75 | 10.64 | 10.65 | 59,258 | -0.14(-1.30%) |
Jul 27, 2020 | 10.67 | 10.81 | 10.67 | 10.79 | 254,208 | +0.18(+1.74%) |
Jul 24, 2020 | 10.54 | 10.62 | 10.51 | 10.61 | 161,290 | -0.02(-0.16%) |
Jul 23, 2020 | 10.75 | 10.75 | 10.55 | 10.62 | 277,385 | -0.08(-0.74%) |
Jul 22, 2020 | 10.54 | 10.70 | 10.54 | 10.70 | 324,672 | +0.23(+2.18%) |
Jul 21, 2020 | 10.56 | 10.60 | 10.43 | 10.47 | 371,966 | -0.03(-0.25%) |
Jul 20, 2020 | 10.36 | 10.53 | 10.36 | 10.50 | 542,011 | +0.19(+1.87%) |
Jul 17, 2020 | 10.10 | 10.31 | 10.06 | 10.31 | 137,370 | +0.26(+2.62%) |
Jul 16, 2020 | 10.10 | 10.18 | 10.02 | 10.04 | 91,171 | -0.06(-0.61%) |
Jul 15, 2020 | 9.947 | 10.12 | 9.903 | 10.10 | 188,183 | +0.27(+2.77%) |
Jul 14, 2020 | 9.710 | 9.841 | 9.675 | 9.833 | 102,343 | +0.16(+1.63%) |
Jul 13, 2020 | 9.850 | 9.912 | 9.675 | 9.675 | 53,092 | -0.08(-0.85%) |
Jul 10, 2020 | 9.701 | 9.762 | 9.657 | 9.758 | 133,041 | +0.00(+0.05%) |
Jul 09, 2020 | 9.859 | 9.894 | 9.701 | 9.754 | 60,786 | -0.12(-1.24%) |
Jul 08, 2020 | 9.806 | 9.890 | 9.776 | 9.877 | 117,150 | +0.10(+0.99%) |
Jul 07, 2020 | 9.648 | 9.815 | 9.578 | 9.780 | 83,414 | +0.06(+0.63%) |
Jul 06, 2020 | 9.736 | 9.811 | 9.697 | 9.719 | 152,524 | +0.11(+1.10%) |
Jul 02, 2020 | 9.578 | 9.701 | 9.578 | 9.613 | 74,038 | +0.04(+0.46%) |
Jul 01, 2020 | 9.596 | 9.596 | 9.478 | 9.569 | 56,579 | +0.04(+0.46%) |
Jun 30, 2020 | 9.394 | 9.525 | 9.386 | 9.525 | 73,676 | +0.13(+1.40%) |
Jun 29, 2020 | 9.394 | 9.438 | 9.341 | 9.394 | 55,918 | +0.06(+0.62%) |
Jun 26, 2020 | 9.379 | 9.379 | 9.301 | 9.336 | 57,093 | -0.13(-1.37%) |
Jun 25, 2020 | 9.327 | 9.466 | 9.284 | 9.466 | 28,304 | +0.08(+0.83%) |
Jun 24, 2020 | 9.423 | 9.474 | 9.301 | 9.388 | 34,049 | -0.10(-1.00%) |
Jun 23, 2020 | 9.578 | 9.587 | 9.474 | 9.483 | 91,151 | -0.02(-0.18%) |
Jun 22, 2020 | 9.570 | 9.570 | 9.397 | 9.500 | 334,914 | +0.16(+1.76%) |
Jun 19, 2020 | 9.518 | 9.543 | 9.310 | 9.336 | 83,097 | -0.06(-0.64%) |
Jun 18, 2020 | 9.327 | 9.466 | 9.267 | 9.397 | 56,493 | -0.07(-0.73%) |
Jun 17, 2020 | 9.518 | 9.577 | 9.431 | 9.466 | 34,526 | -0.05(-0.55%) |
Jun 16, 2020 | 9.552 | 9.691 | 9.457 | 9.518 | 74,943 | +0.10(+1.10%) |
Jun 15, 2020 | 9.215 | 9.474 | 9.189 | 9.414 | 51,561 | -0.04(-0.46%) |
Jun 12, 2020 | 9.457 | 9.518 | 9.293 | 9.457 | 224,792 | +0.19(+2.05%) |
Jun 11, 2020 | 9.518 | 9.604 | 9.206 | 9.267 | 205,454 | -0.56(-5.72%) |
Jun 10, 2020 | 9.786 | 9.864 | 9.699 | 9.829 | 59,045 | -0.03(-0.26%) |
Jun 09, 2020 | 9.786 | 9.855 | 9.535 | 9.855 | 76,438 | -0.07(-0.70%) |
Jun 08, 2020 | 9.777 | 9.924 | 9.743 | 9.924 | 232,237 | +0.15(+1.50%) |
Jun 05, 2020 | 9.656 | 9.821 | 9.656 | 9.777 | 193,471 | +0.12(+1.25%) |
Jun 04, 2020 | 9.708 | 9.760 | 9.544 | 9.656 | 72,718 | -0.11(-1.15%) |
Jun 03, 2020 | 9.777 | 9.855 | 9.743 | 9.769 | 128,545 | +0.01(+0.09%) |
Jun 02, 2020 | 9.777 | 9.821 | 9.717 | 9.760 | 162,244 | +0.06(+0.62%) |
Jun 01, 2020 | 9.673 | 9.717 | 9.604 | 9.699 | 148,721 | +0.01(+0.09%) |
May 29, 2020 | 9.630 | 9.691 | 9.466 | 9.691 | 174,170 | +0.13(+1.36%) |
May 28, 2020 | 9.622 | 9.647 | 9.518 | 9.561 | 71,048 | +0.01(+0.09%) |
May 27, 2020 | 9.526 | 9.561 | 9.334 | 9.552 | 76,331 | +0.19(+2.03%) |
May 26, 2020 | 9.258 | 9.414 | 9.236 | 9.362 | 232,177 | +0.18(+1.98%) |
May 22, 2020 | 9.068 | 9.191 | 9.068 | 9.180 | 44,149 | +0.07(+0.76%) |
May 21, 2020 | 9.198 | 9.223 | 9.059 | 9.111 | 59,652 | -0.13(-1.40%) |
May 20, 2020 | 9.215 | 9.258 | 9.120 | 9.241 | 24,304 | +0.12(+1.33%) |
May 19, 2020 | 9.154 | 9.258 | 9.120 | 9.120 | 79,043 | -0.09(-0.94%) |
May 18, 2020 | 9.085 | 9.258 | 9.085 | 9.206 | 86,166 | +0.23(+2.60%) |
May 15, 2020 | 8.825 | 8.999 | 8.825 | 8.973 | 65,992 | +0.07(+0.78%) |
May 14, 2020 | 8.938 | 8.990 | 8.739 | 8.903 | 421,254 | -0.21(-2.28%) |
May 13, 2020 | 9.327 | 9.448 | 9.052 | 9.111 | 153,987 | -0.20(-2.14%) |
May 12, 2020 | 9.345 | 9.535 | 9.301 | 9.310 | 56,783 | -0.11(-1.19%) |
May 11, 2020 | 9.518 | 9.592 | 9.388 | 9.423 | 210,366 | -0.16(-1.63%) |
May 08, 2020 | 9.570 | 9.647 | 9.454 | 9.578 | 167,813 | +0.16(+1.75%) |
May 07, 2020 | 9.570 | 9.596 | 9.406 | 9.414 | 53,838 | +0.05(+0.55%) |
May 06, 2020 | 9.544 | 9.673 | 9.353 | 9.362 | 82,745 | -0.22(-2.35%) |
May 05, 2020 | 9.500 | 9.682 | 9.448 | 9.587 | 215,119 | +0.09(+0.91%) |
May 04, 2020 | 9.163 | 9.518 | 9.085 | 9.500 | 310,395 | +0.29(+3.20%) |
May 01, 2020 | 9.345 | 9.345 | 8.999 | 9.206 | 86,911 | -0.16(-1.75%) |
Apr 30, 2020 | 9.397 | 9.492 | 9.258 | 9.371 | 99,582 | -0.07(-0.73%) |
Apr 29, 2020 | 9.397 | 9.500 | 9.353 | 9.440 | 150,341 | +0.12(+1.30%) |
Apr 28, 2020 | 9.336 | 9.388 | 9.217 | 9.319 | 153,360 | -0.02(-0.19%) |
Apr 27, 2020 | 9.336 | 9.371 | 9.232 | 9.336 | 144,617 | +0.08(+0.84%) |
Apr 24, 2020 | 9.189 | 9.258 | 9.107 | 9.258 | 107,946 | +0.19(+2.10%) |
Apr 23, 2020 | 8.964 | 9.240 | 8.903 | 9.068 | 211,445 | +0.11(+1.26%) |
Apr 22, 2020 | 8.990 | 9.042 | 8.877 | 8.955 | 118,798 | +0.15(+1.67%) |
Apr 21, 2020 | 8.791 | 8.895 | 8.709 | 8.808 | 88,727 | -0.06(-0.68%) |
Apr 20, 2020 | 8.808 | 9.044 | 8.704 | 8.869 | 141,389 | +0.12(+1.38%) |
Apr 17, 2020 | 8.696 | 8.860 | 8.577 | 8.748 | 334,587 | +0.13(+1.51%) |
Apr 16, 2020 | 8.479 | 8.718 | 8.436 | 8.618 | 133,501 | +0.03(+0.30%) |
Apr 15, 2020 | 8.566 | 8.618 | 8.350 | 8.592 | 277,695 | +0.07(+0.81%) |
Apr 14, 2020 | 8.505 | 8.626 | 8.393 | 8.523 | 154,457 | +0.17(+1.98%) |
Apr 13, 2020 | 8.211 | 8.367 | 8.073 | 8.358 | 120,073 | +0.15(+1.78%) |
Apr 09, 2020 | 8.220 | 8.384 | 8.133 | 8.211 | 85,409 | +0.10(+1.28%) |
Apr 08, 2020 | 8.125 | 8.133 | 7.943 | 8.107 | 152,804 | +0.07(+0.86%) |
Apr 07, 2020 | 8.047 | 8.220 | 7.995 | 8.038 | 127,213 | +0.14(+1.75%) |
Apr 06, 2020 | 7.865 | 7.917 | 7.683 | 7.900 | 111,693 | +0.29(+3.75%) |
Apr 03, 2020 | 7.476 | 7.683 | 7.381 | 7.614 | 41,837 | +0.17(+2.33%) |
Apr 02, 2020 | 7.182 | 7.545 | 7.182 | 7.441 | 123,878 | +0.17(+2.38%) |
Apr 01, 2020 | 7.303 | 7.389 | 7.225 | 7.268 | 143,958 | -0.27(-3.56%) |
Mar 31, 2020 | 7.484 | 7.614 | 7.320 | 7.536 | 139,809 | +0.18(+2.47%) |
Mar 30, 2020 | 7.095 | 7.398 | 7.095 | 7.355 | 83,108 | +0.28(+3.91%) |
Mar 27, 2020 | 6.991 | 7.104 | 6.931 | 7.078 | 191,160 | -0.10(-1.42%) |
Mar 26, 2020 | 7.112 | 7.190 | 6.827 | 7.180 | 180,489 | +0.12(+1.69%) |
Mar 25, 2020 | 6.948 | 7.199 | 6.853 | 7.060 | 227,740 | +0.14(+2.00%) |
Mar 24, 2020 | 6.507 | 7.008 | 6.507 | 6.922 | 204,193 | +0.71(+11.42%) |
Mar 23, 2020 | 6.299 | 6.394 | 6.169 | 6.212 | 479,492 | -0.19(-2.97%) |
Mar 20, 2020 | 6.342 | 6.688 | 6.342 | 6.403 | 173,939 | +0.08(+1.23%) |
Mar 19, 2020 | 6.152 | 6.429 | 6.143 | 6.325 | 144,613 | +0.19(+3.10%) |
Mar 18, 2020 | 6.351 | 6.619 | 6.010 | 6.135 | 289,135 | -0.63(-9.34%) |
Mar 17, 2020 | 6.446 | 6.896 | 6.446 | 6.766 | 181,827 | +0.36(+5.68%) |
Mar 16, 2020 | 6.489 | 6.662 | 6.152 | 6.403 | 461,877 | -0.73(-10.19%) |
Mar 13, 2020 | 7.173 | 7.320 | 6.922 | 7.130 | 389,023 | +0.17(+2.49%) |
Mar 12, 2020 | 7.043 | 7.155 | 6.922 | 6.957 | 249,974 | -0.82(-10.57%) |
Mar 11, 2020 | 7.822 | 8.090 | 7.701 | 7.779 | 162,108 | -0.33(-4.06%) |
Mar 10, 2020 | 7.943 | 8.125 | 7.804 | 8.107 | 266,972 | +0.34(+4.34%) |
Mar 09, 2020 | 8.306 | 8.319 | 7.562 | 7.770 | 266,435 | -0.84(-9.75%) |
Mar 06, 2020 | 8.540 | 8.652 | 8.497 | 8.609 | 114,649 | -0.10(-1.09%) |
Mar 05, 2020 | 8.644 | 8.782 | 8.609 | 8.704 | 78,192 | -0.06(-0.69%) |
Mar 04, 2020 | 8.782 | 8.782 | 8.661 | 8.765 | 85,120 | +0.15(+1.71%) |
Mar 03, 2020 | 8.609 | 8.765 | 8.583 | 8.618 | 144,709 | +0.03(+0.40%) |
Mar 02, 2020 | 8.436 | 8.605 | 8.408 | 8.583 | 121,286 | +0.19(+2.27%) |
Feb 28, 2020 | 8.211 | 8.402 | 8.185 | 8.393 | 274,604 | -0.05(-0.61%) |
Feb 27, 2020 | 8.583 | 8.635 | 8.419 | 8.445 | 203,986 | -0.28(-3.17%) |
Feb 26, 2020 | 8.739 | 8.851 | 8.704 | 8.722 | 151,263 | -0.04(-0.46%) |
Feb 25, 2020 | 8.929 | 8.950 | 8.748 | 8.762 | 136,168 | -0.13(-1.50%) |
Feb 24, 2020 | 8.999 | 9.050 | 8.895 | 8.895 | 120,702 | -0.33(-3.56%) |
Feb 21, 2020 | 9.301 | 9.301 | 9.189 | 9.223 | 42,993 | -0.06(-0.65%) |
Feb 20, 2020 | 9.301 | 9.366 | 9.258 | 9.284 | 112,029 | -0.10(-1.01%) |
Feb 19, 2020 | 9.388 | 9.414 | 9.362 | 9.379 | 75,271 | -0.01(-0.09%) |
Feb 18, 2020 | 9.423 | 9.423 | 9.364 | 9.388 | 56,092 | -0.06(-0.64%) |
Feb 14, 2020 | 9.466 | 9.474 | 9.424 | 9.448 | 53,857 | +0.01(+0.09%) |
Feb 13, 2020 | 9.518 | 9.518 | 9.417 | 9.440 | 68,344 | -0.09(-0.91%) |
Feb 12, 2020 | 9.423 | 9.535 | 9.409 | 9.526 | 104,153 | +0.15(+1.57%) |
Feb 11, 2020 | 9.189 | 9.397 | 9.189 | 9.379 | 110,605 | +0.18(+1.96%) |
Feb 10, 2020 | 9.172 | 9.223 | 9.120 | 9.198 | 115,394 | -0.02(-0.18%) |
Feb 07, 2020 | 9.336 | 9.388 | 9.185 | 9.215 | 47,501 | -0.07(-0.75%) |
Feb 06, 2020 | 9.249 | 9.310 | 9.223 | 9.284 | 70,090 | +0.04(+0.47%) |
Feb 05, 2020 | 9.223 | 9.274 | 9.172 | 9.241 | 70,543 | +0.06(+0.66%) |
Feb 04, 2020 | 9.059 | 9.189 | 9.059 | 9.180 | 227,083 | +0.18(+2.02%) |
Feb 03, 2020 | 8.955 | 8.999 | 8.860 | 8.999 | 101,413 | +0.25(+2.87%) |
Jan 31, 2020 | 8.947 | 8.947 | 8.748 | 8.748 | 116,498 | -0.20(-2.22%) |
Jan 30, 2020 | 8.929 | 8.965 | 8.860 | 8.947 | 146,845 | -0.10(-1.05%) |
Jan 29, 2020 | 8.999 | 9.085 | 8.999 | 9.042 | 67,675 | +0.01(+0.10%) |
Jan 28, 2020 | 9.042 | 9.111 | 9.024 | 9.033 | 76,076 | -0.05(-0.57%) |
Jan 27, 2020 | 9.085 | 9.163 | 8.981 | 9.085 | 252,809 | -0.27(-2.87%) |
Jan 24, 2020 | 9.474 | 9.518 | 9.310 | 9.353 | 114,765 | -0.08(-0.83%) |
Jan 23, 2020 | 9.405 | 9.431 | 9.345 | 9.431 | 93,241 | -0.03(-0.27%) |
Jan 22, 2020 | 9.578 | 9.578 | 9.431 | 9.457 | 52,847 | -0.04(-0.46%) |
Jan 21, 2020 | 9.483 | 9.518 | 9.448 | 9.500 | 238,723 | -0.02(-0.18%) |
Jan 17, 2020 | 9.578 | 9.604 | 9.509 | 9.518 | 130,252 | +0.01(+0.09%) |
Jan 16, 2020 | 9.483 | 9.509 | 9.466 | 9.509 | 82,369 | +0.09(+0.99%) |
Jan 15, 2020 | 9.431 | 9.492 | 9.397 | 9.416 | 53,625 | -0.05(-0.53%) |
Jan 14, 2020 | 9.397 | 9.466 | 9.397 | 9.466 | 70,606 | -0.01(-0.09%) |
Jan 13, 2020 | 9.431 | 9.500 | 9.379 | 9.474 | 90,249 | +0.11(+1.20%) |
Jan 10, 2020 | 9.258 | 9.423 | 9.258 | 9.362 | 203,642 | +0.09(+0.93%) |
Jan 09, 2020 | 9.301 | 9.388 | 9.258 | 9.275 | 220,808 | -0.06(-0.65%) |
Jan 08, 2020 | 9.431 | 9.448 | 9.336 | 9.336 | 589,492 | -0.13(-1.33%) |
Jan 07, 2020 | 9.526 | 9.526 | 9.448 | 9.461 | 98,757 | -0.06(-0.59%) |
Jan 06, 2020 | 9.518 | 9.570 | 9.483 | 9.518 | 80,584 | -0.01(-0.09%) |
Jan 03, 2020 | 9.474 | 9.570 | 9.474 | 9.526 | 59,983 | -0.04(-0.45%) |
Jan 02, 2020 | 9.639 | 9.656 | 9.552 | 9.570 | 62,511 | -0.02(-0.18%) |
Dec 31, 2019 | 9.561 | 9.604 | 9.548 | 9.587 | 145,392 | +0.06(+0.64%) |
Dec 30, 2019 | 9.578 | 9.622 | 9.518 | 9.526 | 109,260 | -0.06(-0.63%) |
Dec 27, 2019 | 9.475 | 9.621 | 9.458 | 9.587 | 161,921 | +0.07(+0.72%) |
Dec 26, 2019 | 9.458 | 9.596 | 9.403 | 9.518 | 96,022 | +0.08(+0.82%) |
Dec 24, 2019 | 9.432 | 9.450 | 9.415 | 9.441 | 85,442 | +0.00(+0.00%) |
Dec 23, 2019 | 9.441 | 9.484 | 9.424 | 9.441 | 157,362 | +0.00(+0.00%) |
Dec 20, 2019 | 9.450 | 9.518 | 9.432 | 9.441 | 101,972 | -0.03(-0.27%) |
Dec 19, 2019 | 9.450 | 9.484 | 9.398 | 9.467 | 81,342 | +0.05(+0.55%) |
Dec 18, 2019 | 9.338 | 9.432 | 9.312 | 9.415 | 77,852 | +0.03(+0.37%) |
Dec 17, 2019 | 9.407 | 9.450 | 9.355 | 9.380 | 90,211 | -0.08(-0.82%) |
Dec 16, 2019 | 9.510 | 9.579 | 9.450 | 9.458 | 95,318 | -0.03(-0.27%) |
Dec 13, 2019 | 9.544 | 9.561 | 9.450 | 9.484 | 67,748 | -0.08(-0.81%) |
Dec 12, 2019 | 9.415 | 9.596 | 9.415 | 9.561 | 103,377 | +0.15(+1.55%) |
Dec 11, 2019 | 9.312 | 9.450 | 9.304 | 9.415 | 137,120 | +0.12(+1.29%) |
Dec 10, 2019 | 9.321 | 9.341 | 9.265 | 9.295 | 73,111 | -0.01(-0.09%) |
Dec 09, 2019 | 9.441 | 9.501 | 9.304 | 9.304 | 93,708 | -0.21(-2.17%) |
Dec 06, 2019 | 9.338 | 9.518 | 9.338 | 9.510 | 139,804 | +0.18(+1.93%) |
Dec 05, 2019 | 9.312 | 9.381 | 9.286 | 9.329 | 133,295 | +0.03(+0.32%) |
Dec 04, 2019 | 9.200 | 9.329 | 9.200 | 9.299 | 98,022 | +0.04(+0.42%) |
Dec 03, 2019 | 9.166 | 9.261 | 9.140 | 9.261 | 201,986 | +0.06(+0.65%) |
Dec 02, 2019 | 9.261 | 9.295 | 9.187 | 9.200 | 105,604 | -0.09(-1.02%) |
Nov 29, 2019 | 9.364 | 9.372 | 9.261 | 9.295 | 85,558 | -0.10(-1.10%) |
Nov 27, 2019 | 9.347 | 9.407 | 9.347 | 9.398 | 36,784 | -0.05(-0.55%) |
Nov 26, 2019 | 9.458 | 9.458 | 9.381 | 9.450 | 45,064 | -0.04(-0.41%) |
Nov 25, 2019 | 9.424 | 9.510 | 9.424 | 9.488 | 105,288 | +0.04(+0.41%) |
Nov 22, 2019 | 9.467 | 9.527 | 9.417 | 9.450 | 56,340 | +0.01(+0.09%) |
Nov 21, 2019 | 9.450 | 9.500 | 9.415 | 9.441 | 41,188 | -0.04(-0.45%) |
Nov 20, 2019 | 9.458 | 9.580 | 9.458 | 9.484 | 548,550 | -0.05(-0.54%) |
Nov 19, 2019 | 9.450 | 9.544 | 9.450 | 9.536 | 49,022 | +0.04(+0.45%) |
Nov 18, 2019 | 9.536 | 9.596 | 9.493 | 9.493 | 54,658 | -0.13(-1.34%) |
Nov 15, 2019 | 9.570 | 9.621 | 9.561 | 9.621 | 54,129 | +0.09(+0.90%) |
Nov 14, 2019 | 9.424 | 9.544 | 9.355 | 9.536 | 67,384 | +0.03(+0.27%) |
Nov 13, 2019 | 9.510 | 9.555 | 9.484 | 9.510 | 53,733 | -0.09(-0.98%) |
Nov 12, 2019 | 9.587 | 9.647 | 9.570 | 9.604 | 55,074 | +0.00(+0.00%) |
Nov 11, 2019 | 9.553 | 9.628 | 9.510 | 9.604 | 23,322 | -0.04(-0.45%) |
Nov 08, 2019 | 9.759 | 9.759 | 9.647 | 9.647 | 60,531 | -0.07(-0.71%) |
Nov 07, 2019 | 9.785 | 9.785 | 9.707 | 9.716 | 41,535 | +0.00(+0.00%) |
Nov 06, 2019 | 9.785 | 9.785 | 9.686 | 9.716 | 46,501 | -0.01(-0.09%) |
Nov 05, 2019 | 9.785 | 9.810 | 9.716 | 9.725 | 89,207 | +0.00(+0.00%) |
Nov 04, 2019 | 9.484 | 9.725 | 9.484 | 9.725 | 131,979 | +0.30(+3.19%) |
Nov 01, 2019 | 9.355 | 9.458 | 9.304 | 9.424 | 65,187 | +0.09(+0.92%) |
Oct 31, 2019 | 9.338 | 9.389 | 9.261 | 9.338 | 93,672 | -0.05(-0.55%) |
Oct 30, 2019 | 9.389 | 9.463 | 9.321 | 9.389 | 161,806 | -0.03(-0.36%) |
Oct 29, 2019 | 9.424 | 9.441 | 9.398 | 9.424 | 63,503 | -0.03(-0.36%) |
Oct 28, 2019 | 9.501 | 9.513 | 9.441 | 9.458 | 63,026 | +0.00(+0.00%) |
Oct 25, 2019 | 9.432 | 9.467 | 9.398 | 9.458 | 80,786 | +0.06(+0.64%) |
Oct 24, 2019 | 9.501 | 9.510 | 9.389 | 9.398 | 141,651 | -0.10(-1.09%) |
Oct 23, 2019 | 9.364 | 9.527 | 9.364 | 9.501 | 77,046 | +0.08(+0.82%) |
Oct 22, 2019 | 9.518 | 9.535 | 9.407 | 9.424 | 41,187 | -0.02(-0.18%) |
Oct 21, 2019 | 9.432 | 9.536 | 9.432 | 9.441 | 51,202 | -0.03(-0.27%) |
Oct 18, 2019 | 9.415 | 9.493 | 9.415 | 9.467 | 72,637 | +0.03(+0.27%) |
Oct 17, 2019 | 9.450 | 9.536 | 9.364 | 9.441 | 108,077 | -0.03(-0.27%) |
Oct 16, 2019 | 9.441 | 9.501 | 9.432 | 9.467 | 36,806 | -0.03(-0.27%) |
Oct 15, 2019 | 9.458 | 9.544 | 9.458 | 9.493 | 48,819 | +0.04(+0.45%) |
Oct 14, 2019 | 9.450 | 9.522 | 9.444 | 9.450 | 32,919 | -0.09(-0.99%) |
Oct 11, 2019 | 9.613 | 9.656 | 9.544 | 9.544 | 135,730 | +0.02(+0.18%) |
Oct 10, 2019 | 9.286 | 9.536 | 9.286 | 9.527 | 98,104 | +0.20(+2.12%) |
Oct 09, 2019 | 9.338 | 9.364 | 9.295 | 9.329 | 69,100 | +0.05(+0.56%) |
Oct 08, 2019 | 9.304 | 9.355 | 9.252 | 9.278 | 70,386 | -0.07(-0.74%) |
Oct 07, 2019 | 9.389 | 9.399 | 9.329 | 9.347 | 114,637 | -0.05(-0.55%) |
Oct 04, 2019 | 9.269 | 9.432 | 9.269 | 9.398 | 319,187 | +0.10(+1.11%) |
Oct 03, 2019 | 9.261 | 9.321 | 9.226 | 9.295 | 59,177 | +0.03(+0.37%) |
Oct 02, 2019 | 9.261 | 9.304 | 9.209 | 9.261 | 142,400 | -0.05(-0.55%) |