Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.733 | 7.769 | 7.427 | 7.486 | 22,559,972 | -0.26(-3.30%) |
Mar 30, 2020 | 7.669 | 7.883 | 7.614 | 7.742 | 14,316,237 | -0.02(-0.24%) |
Mar 27, 2020 | 7.888 | 8.052 | 7.705 | 7.760 | 26,056,078 | -0.54(-6.48%) |
Mar 26, 2020 | 7.751 | 8.325 | 7.678 | 8.298 | 32,412,784 | +0.83(+11.11%) |
Mar 25, 2020 | 7.076 | 7.637 | 7.003 | 7.468 | 24,411,080 | +0.41(+5.81%) |
Mar 24, 2020 | 7.140 | 7.350 | 6.844 | 7.058 | 22,431,246 | +0.57(+8.71%) |
Mar 23, 2020 | 6.310 | 6.556 | 6.164 | 6.492 | 28,560,800 | +0.16(+2.59%) |
Mar 20, 2020 | 6.839 | 6.894 | 6.255 | 6.328 | 25,091,794 | -0.17(-2.66%) |
Mar 19, 2020 | 6.675 | 6.702 | 6.410 | 6.502 | 15,171,435 | -0.20(-2.99%) |
Mar 18, 2020 | 6.474 | 6.866 | 6.456 | 6.702 | 27,790,798 | -0.47(-6.61%) |
Mar 17, 2020 | 6.748 | 7.231 | 6.492 | 7.176 | 21,945,018 | +0.46(+6.78%) |
Mar 16, 2020 | 6.702 | 7.176 | 6.602 | 6.720 | 21,562,002 | -0.92(-12.05%) |
Mar 13, 2020 | 7.842 | 7.879 | 7.295 | 7.641 | 38,833,040 | +0.30(+4.10%) |
Mar 12, 2020 | 7.569 | 7.651 | 7.295 | 7.341 | 18,875,674 | -0.78(-9.55%) |
Mar 11, 2020 | 8.262 | 8.371 | 8.070 | 8.116 | 26,995,324 | -0.26(-3.16%) |
Mar 10, 2020 | 8.590 | 8.617 | 8.216 | 8.380 | 23,959,734 | +0.10(+1.21%) |
Mar 09, 2020 | 8.398 | 8.526 | 8.015 | 8.280 | 14,169,446 | -0.64(-7.16%) |
Mar 06, 2020 | 9.082 | 9.155 | 8.745 | 8.918 | 17,026,260 | -0.32(-3.46%) |
Mar 05, 2020 | 9.429 | 9.447 | 9.183 | 9.237 | 13,433,786 | -0.31(-3.25%) |
Mar 04, 2020 | 9.438 | 9.556 | 9.319 | 9.547 | 13,747,609 | +0.24(+2.55%) |
Mar 03, 2020 | 9.429 | 9.611 | 9.237 | 9.310 | 14,171,698 | -0.14(-1.45%) |
Mar 02, 2020 | 9.237 | 9.474 | 9.141 | 9.447 | 18,066,154 | +0.26(+2.88%) |
Feb 28, 2020 | 9.283 | 9.401 | 9.105 | 9.183 | 23,625,352 | -0.50(-5.18%) |
Feb 27, 2020 | 9.866 | 9.948 | 9.675 | 9.684 | 25,521,208 | -0.35(-3.45%) |
Feb 26, 2020 | 10.04 | 10.16 | 9.985 | 10.03 | 18,353,612 | -0.02(-0.18%) |
Feb 25, 2020 | 10.21 | 10.34 | 9.976 | 10.05 | 22,685,274 | -0.18(-1.78%) |
Feb 24, 2020 | 10.15 | 10.29 | 10.13 | 10.23 | 12,369,201 | -0.17(-1.66%) |
Feb 21, 2020 | 10.33 | 10.43 | 10.30 | 10.40 | 11,541,256 | +0.05(+0.44%) |
Feb 20, 2020 | 10.23 | 10.38 | 10.20 | 10.36 | 12,765,054 | +0.05(+0.53%) |
Feb 19, 2020 | 10.25 | 10.34 | 10.23 | 10.30 | 8,262,188 | +0.08(+0.80%) |
Feb 18, 2020 | 10.20 | 10.28 | 10.16 | 10.22 | 9,235,156 | +0.18(+1.82%) |
Feb 14, 2020 | 10.10 | 10.14 | 10.04 | 10.04 | 5,944,063 | -0.08(-0.81%) |
Feb 13, 2020 | 10.22 | 10.27 | 10.11 | 10.12 | 10,327,096 | -0.11(-1.07%) |
Feb 12, 2020 | 10.10 | 10.23 | 10.09 | 10.23 | 10,886,269 | +0.25(+2.47%) |
Feb 11, 2020 | 10.00 | 10.06 | 9.967 | 9.985 | 7,157,305 | +0.03(+0.27%) |
Feb 10, 2020 | 9.894 | 9.994 | 9.871 | 9.958 | 5,033,282 | +0.06(+0.65%) |
Feb 07, 2020 | 9.985 | 10.02 | 9.880 | 9.894 | 8,926,951 | -0.10(-1.00%) |
Feb 06, 2020 | 10.00 | 10.07 | 9.985 | 9.994 | 17,889,112 | -0.07(-0.72%) |
Feb 05, 2020 | 10.12 | 10.14 | 10.06 | 10.07 | 11,502,037 | -0.05(-0.54%) |
Feb 04, 2020 | 10.10 | 10.18 | 10.08 | 10.12 | 8,484,986 | +0.15(+1.46%) |
Feb 03, 2020 | 9.921 | 9.985 | 9.830 | 9.976 | 12,810,952 | -0.02(-0.18%) |
Jan 31, 2020 | 9.994 | 10.03 | 9.939 | 9.994 | 26,604,952 | -0.09(-0.90%) |
Jan 30, 2020 | 10.03 | 10.10 | 10.00 | 10.09 | 11,494,129 | +0.00(+0.00%) |
Jan 29, 2020 | 10.19 | 10.28 | 10.07 | 10.09 | 21,637,412 | -0.04(-0.36%) |
Jan 28, 2020 | 10.02 | 10.16 | 9.976 | 10.12 | 16,864,148 | +0.10(+1.00%) |
Jan 27, 2020 | 9.876 | 10.04 | 9.876 | 10.02 | 14,850,996 | -0.04(-0.36%) |
Jan 24, 2020 | 10.09 | 10.14 | 9.971 | 10.06 | 23,239,334 | -0.03(-0.27%) |
Jan 23, 2020 | 10.11 | 10.14 | 9.921 | 10.09 | 30,523,854 | +0.02(+0.18%) |
Jan 22, 2020 | 9.976 | 10.09 | 9.958 | 10.07 | 24,526,120 | +0.17(+1.75%) |
Jan 21, 2020 | 9.821 | 9.948 | 9.821 | 9.894 | 17,316,104 | -0.03(-0.28%) |
Jan 17, 2020 | 9.885 | 9.958 | 9.775 | 9.921 | 7,242,606 | +0.03(+0.28%) |
Jan 16, 2020 | 9.885 | 9.971 | 9.857 | 9.894 | 9,333,776 | +0.00(+0.00%) |
Jan 15, 2020 | 9.876 | 9.967 | 9.784 | 9.894 | 13,032,944 | -0.01(-0.09%) |
Jan 14, 2020 | 9.912 | 9.939 | 9.821 | 9.903 | 16,656,209 | -0.02(-0.18%) |
Jan 13, 2020 | 9.985 | 10.01 | 9.848 | 9.921 | 14,979,793 | +0.21(+2.16%) |
Jan 10, 2020 | 10.12 | 10.17 | 9.679 | 9.711 | 33,774,192 | +0.16(+1.62%) |
Jan 09, 2020 | 9.310 | 9.584 | 9.260 | 9.556 | 31,185,370 | +0.36(+3.87%) |
Jan 08, 2020 | 9.119 | 9.228 | 9.110 | 9.201 | 14,739,394 | -0.01(-0.10%) |
Jan 07, 2020 | 9.228 | 9.274 | 9.210 | 9.210 | 11,612,692 | -0.10(-1.08%) |
Jan 06, 2020 | 9.319 | 9.342 | 9.274 | 9.310 | 11,042,097 | -0.09(-0.97%) |
Jan 03, 2020 | 9.383 | 9.438 | 9.356 | 9.401 | 7,667,887 | +0.02(+0.19%) |
Jan 02, 2020 | 9.392 | 9.429 | 9.328 | 9.383 | 6,237,714 | -0.03(-0.29%) |
Dec 31, 2019 | 9.265 | 9.410 | 9.265 | 9.410 | 6,003,501 | +0.15(+1.57%) |
Dec 30, 2019 | 9.356 | 9.365 | 9.228 | 9.265 | 7,048,116 | -0.09(-0.97%) |
Dec 27, 2019 | 9.347 | 9.429 | 9.338 | 9.356 | 8,866,745 | +0.08(+0.88%) |
Dec 26, 2019 | 9.347 | 9.374 | 9.265 | 9.274 | 6,377,817 | -0.06(-0.68%) |
Dec 24, 2019 | 9.374 | 9.374 | 9.310 | 9.338 | 1,897,972 | -0.05(-0.49%) |
Dec 23, 2019 | 9.383 | 9.401 | 9.338 | 9.383 | 3,839,241 | +0.00(+0.00%) |
Dec 20, 2019 | 9.347 | 9.420 | 9.338 | 9.383 | 6,938,505 | +0.02(+0.19%) |
Dec 19, 2019 | 9.383 | 9.392 | 9.269 | 9.365 | 8,008,638 | -0.05(-0.58%) |
Dec 18, 2019 | 9.429 | 9.456 | 9.383 | 9.420 | 11,201,082 | +0.04(+0.39%) |
Dec 17, 2019 | 9.365 | 9.410 | 9.278 | 9.383 | 16,824,832 | +0.15(+1.58%) |
Dec 16, 2019 | 9.192 | 9.246 | 9.183 | 9.237 | 8,288,519 | +0.05(+0.50%) |
Dec 13, 2019 | 9.164 | 9.246 | 9.151 | 9.192 | 8,847,115 | +0.05(+0.50%) |
Dec 12, 2019 | 9.037 | 9.155 | 9.023 | 9.146 | 10,461,692 | -0.04(-0.40%) |
Dec 11, 2019 | 9.192 | 9.210 | 9.137 | 9.183 | 16,356,415 | +0.03(+0.30%) |
Dec 10, 2019 | 9.082 | 9.173 | 9.046 | 9.155 | 14,033,525 | +0.09(+1.01%) |
Dec 09, 2019 | 9.100 | 9.173 | 9.055 | 9.064 | 7,042,080 | +0.00(+0.00%) |
Dec 06, 2019 | 9.055 | 9.100 | 9.055 | 9.064 | 4,092,369 | +0.05(+0.51%) |
Dec 05, 2019 | 9.055 | 9.064 | 8.982 | 9.018 | 7,268,599 | +0.03(+0.30%) |
Dec 04, 2019 | 8.991 | 9.037 | 8.918 | 8.991 | 8,959,402 | +0.17(+1.96%) |
Dec 03, 2019 | 8.863 | 8.882 | 8.800 | 8.818 | 4,533,895 | -0.02(-0.21%) |
Dec 02, 2019 | 8.863 | 8.872 | 8.800 | 8.836 | 10,598,020 | -0.13(-1.42%) |
Nov 29, 2019 | 8.872 | 8.973 | 8.872 | 8.964 | 5,120,698 | +0.05(+0.51%) |
Nov 27, 2019 | 8.827 | 8.927 | 8.800 | 8.918 | 9,856,582 | +0.12(+1.35%) |
Nov 26, 2019 | 8.836 | 8.927 | 8.800 | 8.800 | 22,073,260 | -0.20(-2.23%) |
Nov 25, 2019 | 8.854 | 9.009 | 8.800 | 9.000 | 18,205,278 | +0.25(+2.81%) |
Nov 22, 2019 | 8.800 | 8.900 | 8.736 | 8.754 | 25,879,408 | -0.25(-2.74%) |
Nov 21, 2019 | 9.027 | 9.055 | 8.955 | 9.000 | 4,717,370 | -0.05(-0.50%) |
Nov 20, 2019 | 8.936 | 9.100 | 8.936 | 9.046 | 9,279,365 | +0.08(+0.92%) |
Nov 19, 2019 | 9.055 | 9.064 | 8.945 | 8.964 | 14,278,391 | -0.03(-0.30%) |
Nov 18, 2019 | 8.991 | 9.000 | 8.918 | 8.991 | 11,093,060 | +0.00(+0.00%) |
Nov 15, 2019 | 9.000 | 9.046 | 8.955 | 8.991 | 10,962,773 | -0.01(-0.10%) |
Nov 14, 2019 | 8.900 | 9.018 | 8.900 | 9.000 | 6,951,809 | +0.15(+1.65%) |
Nov 13, 2019 | 8.754 | 8.863 | 8.745 | 8.854 | 10,272,726 | -0.04(-0.41%) |
Nov 12, 2019 | 8.872 | 8.900 | 8.836 | 8.891 | 10,872,495 | -0.04(-0.41%) |
Nov 11, 2019 | 8.891 | 9.000 | 8.845 | 8.927 | 18,446,416 | +0.10(+1.14%) |
Nov 08, 2019 | 9.082 | 9.091 | 8.809 | 8.827 | 35,735,440 | -0.31(-3.39%) |
Nov 07, 2019 | 9.173 | 9.228 | 9.100 | 9.137 | 13,517,365 | +0.13(+1.42%) |
Nov 06, 2019 | 9.009 | 9.027 | 8.955 | 9.009 | 13,671,673 | +0.15(+1.65%) |
Nov 05, 2019 | 8.882 | 8.955 | 8.809 | 8.863 | 12,789,660 | -0.04(-0.41%) |
Nov 04, 2019 | 8.964 | 9.201 | 8.900 | 8.900 | 23,840,518 | +0.22(+2.52%) |
Nov 01, 2019 | 8.772 | 8.836 | 8.663 | 8.681 | 11,555,622 | -0.06(-0.73%) |
Oct 31, 2019 | 8.772 | 8.871 | 8.699 | 8.745 | 33,132,268 | +0.25(+2.90%) |
Oct 30, 2019 | 8.562 | 8.608 | 8.489 | 8.499 | 16,274,858 | +0.01(+0.11%) |
Oct 29, 2019 | 8.407 | 8.562 | 8.353 | 8.489 | 26,480,858 | +0.14(+1.64%) |
Oct 28, 2019 | 8.380 | 8.480 | 8.344 | 8.353 | 13,042,963 | -0.04(-0.43%) |
Oct 25, 2019 | 8.143 | 8.435 | 8.125 | 8.389 | 25,952,554 | +0.25(+3.02%) |
Oct 24, 2019 | 8.134 | 8.198 | 7.988 | 8.143 | 31,575,904 | -0.10(-1.22%) |
Oct 23, 2019 | 8.298 | 8.389 | 8.161 | 8.243 | 28,511,790 | +0.03(+0.33%) |
Oct 22, 2019 | 8.252 | 8.280 | 8.116 | 8.216 | 53,698,088 | -0.15(-1.83%) |
Oct 21, 2019 | 8.053 | 8.495 | 8.044 | 8.369 | 85,744,368 | -1.15(-12.11%) |
Oct 18, 2019 | 9.585 | 9.625 | 9.522 | 9.522 | 25,114,304 | -0.02(-0.19%) |
Oct 17, 2019 | 9.567 | 9.666 | 9.450 | 9.540 | 41,883,380 | -0.01(-0.09%) |
Oct 16, 2019 | 9.621 | 9.693 | 9.513 | 9.549 | 32,448,124 | -0.06(-0.66%) |
Oct 15, 2019 | 9.603 | 9.702 | 9.469 | 9.612 | 45,816,512 | +0.05(+0.47%) |
Oct 14, 2019 | 9.846 | 9.864 | 9.504 | 9.567 | 40,064,232 | -0.32(-3.19%) |
Oct 11, 2019 | 10.17 | 10.19 | 9.873 | 9.882 | 34,650,512 | -0.19(-1.88%) |
Oct 10, 2019 | 9.945 | 10.10 | 9.855 | 10.07 | 14,853,472 | +0.02(+0.18%) |
Oct 09, 2019 | 9.990 | 10.13 | 9.981 | 10.05 | 9,808,761 | +0.04(+0.36%) |
Oct 08, 2019 | 10.10 | 10.13 | 10.01 | 10.02 | 10,283,720 | -0.15(-1.51%) |
Oct 07, 2019 | 10.05 | 10.19 | 9.999 | 10.17 | 9,535,034 | +0.06(+0.62%) |
Oct 04, 2019 | 10.10 | 10.14 | 10.04 | 10.11 | 7,874,743 | +0.05(+0.54%) |
Oct 03, 2019 | 9.963 | 10.10 | 9.963 | 10.05 | 7,957,208 | +0.07(+0.72%) |
Oct 02, 2019 | 9.864 | 10.02 | 9.855 | 9.981 | 9,527,456 | +0.04(+0.36%) |
Oct 01, 2019 | 10.10 | 10.13 | 9.914 | 9.945 | 11,990,082 | -0.30(-2.90%) |
Sep 30, 2019 | 10.21 | 10.29 | 10.19 | 10.24 | 13,460,844 | +0.14(+1.43%) |
Sep 27, 2019 | 10.05 | 10.11 | 9.959 | 10.10 | 11,667,137 | +0.07(+0.72%) |
Sep 26, 2019 | 9.972 | 10.06 | 9.909 | 10.03 | 10,764,972 | +0.06(+0.63%) |
Sep 25, 2019 | 10.03 | 10.04 | 9.936 | 9.963 | 19,189,934 | +0.02(+0.18%) |
Sep 24, 2019 | 10.13 | 10.14 | 9.918 | 9.945 | 15,661,290 | +0.04(+0.36%) |
Sep 23, 2019 | 9.891 | 9.972 | 9.738 | 9.909 | 20,712,786 | -0.32(-3.08%) |
Sep 20, 2019 | 10.37 | 10.45 | 10.22 | 10.22 | 16,589,157 | -0.23(-2.16%) |
Sep 19, 2019 | 10.50 | 10.52 | 10.43 | 10.45 | 9,005,119 | -0.09(-0.85%) |
Sep 18, 2019 | 10.56 | 10.59 | 10.43 | 10.54 | 9,466,791 | +0.03(+0.26%) |
Sep 17, 2019 | 10.52 | 10.59 | 10.50 | 10.51 | 9,097,717 | -0.08(-0.77%) |
Sep 16, 2019 | 10.44 | 10.59 | 10.41 | 10.59 | 9,250,334 | -0.01(-0.08%) |
Sep 13, 2019 | 10.61 | 10.69 | 10.55 | 10.60 | 10,410,629 | +0.08(+0.77%) |
Sep 12, 2019 | 10.49 | 10.55 | 10.44 | 10.52 | 8,857,987 | +0.09(+0.86%) |
Sep 11, 2019 | 10.49 | 10.50 | 10.41 | 10.43 | 10,017,207 | -0.04(-0.34%) |
Sep 10, 2019 | 10.41 | 10.49 | 10.35 | 10.47 | 10,436,484 | -0.02(-0.17%) |
Sep 09, 2019 | 10.60 | 10.60 | 10.44 | 10.49 | 7,308,164 | -0.15(-1.44%) |
Sep 06, 2019 | 10.83 | 10.84 | 10.64 | 10.64 | 11,500,624 | -0.23(-2.15%) |
Sep 05, 2019 | 10.62 | 10.88 | 10.59 | 10.87 | 27,819,422 | +0.35(+3.34%) |
Sep 04, 2019 | 10.30 | 10.52 | 10.28 | 10.52 | 20,463,324 | +0.36(+3.55%) |
Sep 03, 2019 | 10.26 | 10.28 | 10.11 | 10.16 | 10,271,354 | -0.19(-1.83%) |
Aug 30, 2019 | 10.34 | 10.36 | 10.24 | 10.35 | 7,844,993 | +0.09(+0.88%) |
Aug 29, 2019 | 10.16 | 10.34 | 10.16 | 10.26 | 12,136,207 | +0.17(+1.70%) |
Aug 28, 2019 | 10.08 | 10.14 | 10.03 | 10.09 | 6,128,330 | +0.05(+0.45%) |
Aug 27, 2019 | 9.999 | 10.05 | 9.981 | 10.04 | 7,735,930 | +0.02(+0.18%) |
Aug 26, 2019 | 10.01 | 10.12 | 9.999 | 10.03 | 6,776,434 | +0.02(+0.18%) |
Aug 23, 2019 | 10.14 | 10.20 | 9.999 | 10.01 | 9,338,949 | -0.09(-0.89%) |
Aug 22, 2019 | 10.16 | 10.20 | 10.08 | 10.10 | 7,051,899 | -0.08(-0.80%) |
Aug 21, 2019 | 10.27 | 10.31 | 10.16 | 10.18 | 7,840,398 | -0.03(-0.26%) |
Aug 20, 2019 | 10.13 | 10.26 | 10.08 | 10.21 | 15,028,968 | +0.18(+1.80%) |
Aug 19, 2019 | 9.972 | 10.07 | 9.963 | 10.03 | 12,434,613 | +0.05(+0.54%) |
Aug 16, 2019 | 9.837 | 9.990 | 9.828 | 9.972 | 10,457,696 | +0.13(+1.28%) |
Aug 15, 2019 | 9.792 | 9.954 | 9.702 | 9.846 | 16,555,818 | +0.13(+1.30%) |
Aug 14, 2019 | 9.873 | 9.882 | 9.720 | 9.720 | 9,145,775 | -0.24(-2.44%) |
Aug 13, 2019 | 9.774 | 9.999 | 9.711 | 9.963 | 13,941,189 | -0.04(-0.36%) |
Aug 12, 2019 | 9.963 | 10.02 | 9.945 | 9.999 | 4,937,340 | -0.03(-0.27%) |
Aug 09, 2019 | 10.13 | 10.14 | 9.981 | 10.03 | 6,780,307 | -0.11(-1.07%) |
Aug 08, 2019 | 10.13 | 10.22 | 10.09 | 10.13 | 13,183,684 | +0.08(+0.81%) |
Aug 07, 2019 | 9.864 | 10.05 | 9.797 | 10.05 | 15,740,682 | +0.14(+1.46%) |
Aug 06, 2019 | 9.918 | 9.941 | 9.828 | 9.909 | 17,056,834 | +0.09(+0.92%) |
Aug 05, 2019 | 9.900 | 9.936 | 9.765 | 9.819 | 7,917,732 | -0.16(-1.62%) |
Aug 02, 2019 | 10.08 | 10.10 | 9.950 | 9.981 | 11,248,190 | -0.16(-1.60%) |
Aug 01, 2019 | 10.10 | 10.26 | 10.09 | 10.14 | 10,462,096 | -0.05(-0.53%) |
Jul 31, 2019 | 10.35 | 10.38 | 10.08 | 10.20 | 22,619,788 | -0.09(-0.88%) |
Jul 30, 2019 | 10.33 | 10.35 | 10.26 | 10.29 | 5,968,552 | -0.08(-0.78%) |
Jul 29, 2019 | 10.40 | 10.40 | 10.33 | 10.37 | 6,752,212 | +0.03(+0.26%) |
Jul 26, 2019 | 10.35 | 10.41 | 10.32 | 10.34 | 4,695,784 | -0.04(-0.35%) |
Jul 25, 2019 | 10.38 | 10.40 | 10.34 | 10.38 | 7,804,225 | +0.05(+0.52%) |
Jul 24, 2019 | 10.35 | 10.41 | 10.31 | 10.32 | 10,103,503 | -0.03(-0.26%) |
Jul 23, 2019 | 10.34 | 10.39 | 10.30 | 10.35 | 7,565,878 | +0.03(+0.26%) |
Jul 22, 2019 | 10.31 | 10.38 | 10.31 | 10.32 | 7,082,778 | +0.06(+0.61%) |
Jul 19, 2019 | 10.37 | 10.40 | 10.25 | 10.26 | 11,463,769 | -0.14(-1.39%) |
Jul 18, 2019 | 10.36 | 10.44 | 10.35 | 10.40 | 10,605,798 | +0.05(+0.52%) |
Jul 17, 2019 | 10.45 | 10.49 | 10.34 | 10.35 | 10,377,002 | -0.04(-0.35%) |
Jul 16, 2019 | 10.39 | 10.44 | 10.35 | 10.39 | 9,570,648 | +0.03(+0.26%) |
Jul 15, 2019 | 10.36 | 10.48 | 10.31 | 10.36 | 14,819,341 | +0.09(+0.88%) |
Jul 12, 2019 | 10.22 | 10.41 | 10.15 | 10.27 | 45,941,884 | +0.61(+6.34%) |
Jul 11, 2019 | 9.522 | 9.657 | 9.486 | 9.657 | 17,536,092 | +0.22(+2.29%) |
Jul 10, 2019 | 9.504 | 9.558 | 9.405 | 9.441 | 16,600,693 | +0.05(+0.58%) |
Jul 09, 2019 | 9.495 | 9.504 | 9.342 | 9.387 | 26,104,538 | -0.13(-1.33%) |
Jul 08, 2019 | 9.549 | 9.567 | 9.504 | 9.513 | 15,057,562 | -0.12(-1.22%) |
Jul 05, 2019 | 9.522 | 9.639 | 9.490 | 9.630 | 20,906,622 | -0.05(-0.47%) |
Jul 03, 2019 | 9.630 | 9.702 | 9.612 | 9.675 | 7,636,740 | -0.02(-0.19%) |
Jul 02, 2019 | 9.666 | 9.720 | 9.652 | 9.693 | 7,778,570 | +0.05(+0.56%) |
Jul 01, 2019 | 9.639 | 9.639 | 9.562 | 9.639 | 9,882,181 | +0.00(+0.00%) |
Jun 28, 2019 | 9.585 | 9.648 | 9.576 | 9.639 | 7,010,428 | +0.07(+0.75%) |
Jun 27, 2019 | 9.540 | 9.612 | 9.477 | 9.567 | 8,477,662 | -0.04(-0.38%) |
Jun 26, 2019 | 9.603 | 9.621 | 9.549 | 9.603 | 4,913,071 | +0.01(+0.09%) |
Jun 25, 2019 | 9.639 | 9.639 | 9.558 | 9.594 | 8,901,437 | -0.03(-0.28%) |
Jun 24, 2019 | 9.657 | 9.702 | 9.594 | 9.621 | 7,576,131 | -0.04(-0.37%) |
Jun 21, 2019 | 9.657 | 9.720 | 9.621 | 9.657 | 9,945,280 | -0.05(-0.46%) |
Jun 20, 2019 | 9.720 | 9.729 | 9.616 | 9.702 | 16,647,206 | +0.15(+1.60%) |
Jun 19, 2019 | 9.711 | 9.729 | 9.540 | 9.549 | 19,062,846 | -0.14(-1.40%) |
Jun 18, 2019 | 9.720 | 9.756 | 9.675 | 9.684 | 10,596,568 | +0.14(+1.42%) |
Jun 17, 2019 | 9.477 | 9.589 | 9.432 | 9.549 | 5,940,052 | +0.00(+0.00%) |
Jun 14, 2019 | 9.540 | 9.612 | 9.522 | 9.549 | 5,451,421 | -0.02(-0.19%) |
Jun 13, 2019 | 9.576 | 9.634 | 9.495 | 9.567 | 12,492,543 | -0.03(-0.28%) |
Jun 12, 2019 | 9.602 | 9.682 | 9.567 | 9.594 | 8,144,630 | -0.04(-0.37%) |
Jun 11, 2019 | 9.629 | 9.634 | 9.523 | 9.629 | 7,410,375 | +0.05(+0.56%) |
Jun 10, 2019 | 9.558 | 9.602 | 9.531 | 9.576 | 6,821,113 | +0.13(+1.41%) |
Jun 07, 2019 | 9.345 | 9.483 | 9.345 | 9.443 | 5,164,278 | +0.09(+0.95%) |
Jun 06, 2019 | 9.292 | 9.398 | 9.292 | 9.354 | 5,705,859 | +0.08(+0.86%) |
Jun 05, 2019 | 9.380 | 9.389 | 9.265 | 9.274 | 8,674,039 | -0.12(-1.32%) |
Jun 04, 2019 | 9.327 | 9.416 | 9.252 | 9.398 | 10,082,415 | +0.12(+1.24%) |
Jun 03, 2019 | 9.380 | 9.443 | 9.243 | 9.283 | 18,594,732 | -0.02(-0.19%) |
May 31, 2019 | 9.327 | 9.354 | 9.247 | 9.300 | 9,569,911 | -0.09(-0.95%) |
May 30, 2019 | 9.220 | 9.416 | 9.212 | 9.389 | 9,343,928 | +0.27(+2.92%) |
May 29, 2019 | 9.176 | 9.185 | 9.087 | 9.123 | 9,760,754 | -0.03(-0.29%) |
May 28, 2019 | 9.238 | 9.283 | 9.149 | 9.149 | 13,189,817 | +0.06(+0.68%) |
May 24, 2019 | 9.123 | 9.194 | 9.087 | 9.087 | 11,926,449 | +0.06(+0.69%) |
May 23, 2019 | 8.954 | 9.052 | 8.892 | 9.025 | 6,556,381 | -0.05(-0.59%) |
May 22, 2019 | 9.052 | 9.167 | 9.038 | 9.078 | 9,725,626 | +0.04(+0.39%) |
May 21, 2019 | 9.061 | 9.065 | 8.993 | 9.043 | 15,581,771 | -0.02(-0.20%) |
May 20, 2019 | 9.158 | 9.203 | 9.016 | 9.061 | 19,313,048 | +0.03(+0.29%) |
May 17, 2019 | 9.238 | 9.274 | 9.016 | 9.034 | 13,990,404 | -0.30(-3.24%) |
May 16, 2019 | 9.309 | 9.380 | 9.296 | 9.336 | 9,572,065 | +0.11(+1.16%) |
May 15, 2019 | 9.087 | 9.229 | 9.052 | 9.229 | 13,071,548 | +0.16(+1.76%) |
May 14, 2019 | 9.016 | 9.141 | 8.998 | 9.069 | 6,625,677 | +0.09(+0.99%) |
May 13, 2019 | 9.034 | 9.043 | 8.918 | 8.981 | 14,982,645 | -0.13(-1.46%) |
May 10, 2019 | 9.087 | 9.123 | 8.981 | 9.114 | 21,407,650 | +0.05(+0.59%) |
May 09, 2019 | 9.185 | 9.198 | 9.052 | 9.061 | 20,402,700 | -0.17(-1.83%) |
May 08, 2019 | 9.256 | 9.265 | 9.114 | 9.229 | 13,345,237 | +0.04(+0.48%) |
May 07, 2019 | 9.274 | 9.292 | 9.141 | 9.185 | 14,929,797 | -0.10(-1.05%) |
May 06, 2019 | 9.158 | 9.345 | 9.158 | 9.283 | 14,771,863 | +0.11(+1.16%) |
May 03, 2019 | 9.380 | 9.380 | 8.950 | 9.176 | 34,425,968 | -0.21(-2.27%) |
May 02, 2019 | 9.451 | 9.523 | 9.300 | 9.389 | 14,090,468 | -0.18(-1.86%) |
May 01, 2019 | 9.602 | 9.665 | 9.558 | 9.567 | 10,370,760 | +0.01(+0.09%) |
Apr 30, 2019 | 9.611 | 9.665 | 9.549 | 9.558 | 9,492,684 | +0.01(+0.09%) |
Apr 29, 2019 | 9.496 | 9.571 | 9.469 | 9.549 | 7,831,700 | +0.09(+0.94%) |
Apr 26, 2019 | 9.451 | 9.487 | 9.380 | 9.460 | 6,041,689 | +0.12(+1.24%) |
Apr 25, 2019 | 9.389 | 9.389 | 9.238 | 9.345 | 7,914,236 | -0.05(-0.57%) |
Apr 24, 2019 | 9.434 | 9.500 | 9.380 | 9.398 | 13,660,690 | +0.04(+0.47%) |
Apr 23, 2019 | 9.309 | 9.451 | 9.305 | 9.354 | 14,989,222 | +0.07(+0.77%) |
Apr 22, 2019 | 9.274 | 9.300 | 9.229 | 9.283 | 8,322,106 | +0.05(+0.58%) |
Apr 18, 2019 | 9.283 | 9.318 | 9.181 | 9.229 | 20,609,154 | -0.02(-0.19%) |
Apr 17, 2019 | 9.256 | 9.292 | 9.212 | 9.247 | 11,266,903 | +0.04(+0.39%) |
Apr 16, 2019 | 9.380 | 9.389 | 9.203 | 9.212 | 24,126,856 | -0.18(-1.89%) |
Apr 15, 2019 | 9.425 | 9.425 | 9.327 | 9.389 | 17,954,814 | +0.02(+0.19%) |
Apr 12, 2019 | 9.416 | 9.514 | 9.283 | 9.372 | 31,059,966 | -0.37(-3.83%) |
Apr 11, 2019 | 9.816 | 9.825 | 9.682 | 9.745 | 22,174,346 | -0.10(-0.99%) |
Apr 10, 2019 | 9.878 | 9.922 | 9.807 | 9.842 | 17,056,676 | -0.06(-0.63%) |
Apr 09, 2019 | 9.976 | 10.00 | 9.896 | 9.904 | 17,860,640 | -0.14(-1.41%) |
Apr 08, 2019 | 10.02 | 10.11 | 10.01 | 10.05 | 5,357,653 | -0.01(-0.09%) |
Apr 05, 2019 | 9.922 | 10.09 | 9.904 | 10.06 | 10,312,232 | +0.22(+2.26%) |
Apr 04, 2019 | 9.851 | 9.904 | 9.771 | 9.833 | 6,370,328 | -0.12(-1.16%) |
Apr 03, 2019 | 9.949 | 10.02 | 9.913 | 9.949 | 8,461,514 | +0.02(+0.18%) |
Apr 02, 2019 | 9.913 | 10.00 | 9.860 | 9.931 | 8,625,016 | +0.08(+0.81%) |