Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.652 | 3.696 | 3.352 | 3.520 | 152,821 | +0.04(+1.01%) |
Mar 30, 2020 | 2.823 | 3.855 | 2.823 | 3.485 | 60,256 | +0.57(+19.70%) |
Mar 27, 2020 | 2.973 | 3.884 | 2.885 | 2.911 | 42,054 | -0.19(-5.98%) |
Mar 26, 2020 | 3.529 | 3.970 | 3.096 | 3.096 | 27,821 | -0.11(-3.57%) |
Mar 25, 2020 | 3.104 | 3.390 | 2.920 | 3.211 | 6,194 | +0.08(+2.68%) |
Mar 24, 2020 | 3.158 | 3.502 | 2.894 | 3.127 | 10,286 | +0.13(+4.26%) |
Mar 23, 2020 | 3.291 | 3.344 | 2.999 | 2.999 | 6,895 | -0.31(-9.33%) |
Mar 20, 2020 | 3.449 | 3.524 | 3.202 | 3.308 | 101,111 | -0.06(-1.84%) |
Mar 19, 2020 | 3.220 | 3.617 | 3.132 | 3.370 | 12,846 | +0.49(+16.88%) |
Mar 18, 2020 | 3.242 | 3.312 | 2.727 | 2.883 | 13,594 | -0.86(-22.92%) |
Mar 17, 2020 | 3.741 | 3.741 | 3.741 | 3.741 | 705 | -0.13(-3.40%) |
Mar 16, 2020 | 4.348 | 4.348 | 3.624 | 3.872 | 7,278 | -0.26(-6.25%) |
Mar 13, 2020 | 4.021 | 4.551 | 4.021 | 4.130 | 37,342 | +0.22(+5.58%) |
Mar 12, 2020 | 4.286 | 4.286 | 3.608 | 3.912 | 33,654 | -0.46(-10.52%) |
Mar 11, 2020 | 4.450 | 4.450 | 4.278 | 4.372 | 6,357 | -0.12(-2.60%) |
Mar 10, 2020 | 4.863 | 4.863 | 4.481 | 4.489 | 10,007 | -0.12(-2.54%) |
Mar 09, 2020 | 4.380 | 4.676 | 4.309 | 4.606 | 6,390 | -0.21(-4.37%) |
Mar 06, 2020 | 4.559 | 4.816 | 4.559 | 4.816 | 3,464 | +0.16(+3.52%) |
Mar 05, 2020 | 4.730 | 4.847 | 4.604 | 4.652 | 2,497 | -0.17(-3.55%) |
Mar 04, 2020 | 4.847 | 4.959 | 4.804 | 4.824 | 4,746 | -0.11(-2.21%) |
Mar 03, 2020 | 4.995 | 5.096 | 4.730 | 4.933 | 14,166 | +0.10(+2.10%) |
Mar 02, 2020 | 4.606 | 4.832 | 4.520 | 4.832 | 10,998 | +0.21(+4.55%) |
Feb 28, 2020 | 4.559 | 4.707 | 4.559 | 4.621 | 34,262 | -0.13(-2.81%) |
Feb 27, 2020 | 4.699 | 4.866 | 4.559 | 4.755 | 12,397 | +0.04(+0.85%) |
Feb 26, 2020 | 4.973 | 5.020 | 4.715 | 4.715 | 10,833 | -0.18(-3.69%) |
Feb 25, 2020 | 4.871 | 5.004 | 4.761 | 4.895 | 7,540 | -0.16(-3.20%) |
Feb 24, 2020 | 5.065 | 5.206 | 4.902 | 5.058 | 3,626 | -0.06(-1.22%) |
Feb 21, 2020 | 5.143 | 5.299 | 4.995 | 5.120 | 21,430 | -0.02(-0.45%) |
Feb 20, 2020 | 5.089 | 5.221 | 5.065 | 5.143 | 4,651 | -0.05(-0.90%) |
Feb 19, 2020 | 5.301 | 5.347 | 5.167 | 5.190 | 22,953 | -0.26(-4.86%) |
Feb 18, 2020 | 5.626 | 5.626 | 5.268 | 5.455 | 35,822 | -0.19(-3.45%) |
Feb 14, 2020 | 5.455 | 5.700 | 5.455 | 5.650 | 6,544 | +0.19(+3.57%) |
Feb 13, 2020 | 5.549 | 5.591 | 5.455 | 5.455 | 4,614 | -0.11(-1.92%) |
Feb 12, 2020 | 5.797 | 5.797 | 5.509 | 5.562 | 8,899 | -0.18(-3.16%) |
Feb 11, 2020 | 5.681 | 5.852 | 5.486 | 5.743 | 10,744 | +0.15(+2.71%) |
Feb 10, 2020 | 5.494 | 5.658 | 5.494 | 5.592 | 2,643 | -0.14(-2.46%) |
Feb 07, 2020 | 5.735 | 5.735 | 5.603 | 5.733 | 2,694 | -0.07(-1.26%) |
Feb 06, 2020 | 5.834 | 5.884 | 5.779 | 5.806 | 3,985 | -0.12(-1.97%) |
Feb 05, 2020 | 5.712 | 5.923 | 5.712 | 5.923 | 4,398 | +0.37(+6.73%) |
Feb 04, 2020 | 5.689 | 5.751 | 5.525 | 5.549 | 4,881 | +0.04(+0.72%) |
Feb 03, 2020 | 5.779 | 5.789 | 5.507 | 5.510 | 7,396 | -0.11(-1.94%) |
Jan 31, 2020 | 5.634 | 5.813 | 5.607 | 5.619 | 6,416 | -0.23(-3.99%) |
Jan 30, 2020 | 5.735 | 5.852 | 5.720 | 5.852 | 2,135 | +0.12(+2.04%) |
Jan 29, 2020 | 5.836 | 5.836 | 5.712 | 5.735 | 15,487 | -0.12(-2.13%) |
Jan 28, 2020 | 5.837 | 6.273 | 5.798 | 5.860 | 12,770 | +0.18(+3.21%) |
Jan 27, 2020 | 5.753 | 5.915 | 5.678 | 5.678 | 5,535 | -0.22(-3.80%) |
Jan 24, 2020 | 5.821 | 5.902 | 5.642 | 5.902 | 3,208 | +0.09(+1.53%) |
Jan 23, 2020 | 5.813 | 5.813 | 5.813 | 5.813 | 893 | -0.13(-2.23%) |
Jan 22, 2020 | 5.946 | 5.946 | 5.821 | 5.946 | 5,036 | -0.09(-1.55%) |
Jan 21, 2020 | 5.891 | 6.039 | 5.648 | 6.039 | 17,672 | -0.04(-0.64%) |
Jan 17, 2020 | 6.078 | 6.078 | 6.078 | 6.078 | 384 | -0.04(-0.64%) |
Jan 16, 2020 | 6.234 | 6.304 | 6.069 | 6.117 | 10,831 | -0.14(-2.24%) |
Jan 15, 2020 | 6.546 | 6.608 | 6.242 | 6.258 | 22,024 | -0.16(-2.55%) |
Jan 14, 2020 | 6.484 | 6.523 | 6.386 | 6.421 | 34,213 | -0.12(-1.90%) |
Jan 13, 2020 | 6.627 | 6.631 | 6.511 | 6.546 | 7,608 | -0.18(-2.67%) |
Jan 10, 2020 | 6.764 | 6.788 | 6.585 | 6.725 | 4,619 | -0.09(-1.26%) |
Jan 09, 2020 | 6.811 | 6.819 | 6.655 | 6.811 | 12,775 | -0.01(-0.11%) |
Jan 08, 2020 | 6.562 | 6.951 | 6.562 | 6.819 | 8,663 | +0.27(+4.17%) |
Jan 07, 2020 | 6.803 | 6.811 | 6.515 | 6.546 | 3,504 | -0.35(-5.08%) |
Jan 06, 2020 | 6.850 | 6.897 | 6.663 | 6.897 | 4,336 | -0.12(-1.67%) |
Jan 03, 2020 | 6.858 | 7.014 | 6.759 | 7.014 | 2,566 | +0.16(+2.27%) |
Jan 02, 2020 | 6.858 | 6.858 | 6.858 | 6.858 | 400 | +0.15(+2.21%) |
Dec 31, 2019 | 6.546 | 6.725 | 6.513 | 6.710 | 2,566 | +0.05(+0.82%) |
Dec 30, 2019 | 6.858 | 6.858 | 6.538 | 6.655 | 7,564 | -0.13(-1.89%) |
Dec 27, 2019 | 6.808 | 6.865 | 6.671 | 6.783 | 6,031 | +0.16(+2.40%) |
Dec 26, 2019 | 6.889 | 6.889 | 6.624 | 6.624 | 714 | -0.23(-3.32%) |
Dec 24, 2019 | 6.874 | 6.874 | 6.826 | 6.851 | 2,181 | +0.06(+0.94%) |
Dec 23, 2019 | 6.265 | 6.788 | 6.265 | 6.788 | 19,949 | +0.28(+4.31%) |
Dec 20, 2019 | 6.694 | 6.879 | 6.507 | 6.507 | 23,226 | -0.22(-3.24%) |
Dec 19, 2019 | 6.562 | 6.826 | 6.544 | 6.725 | 42,068 | +0.29(+4.48%) |
Dec 18, 2019 | 6.647 | 6.647 | 6.437 | 6.437 | 14,845 | -0.12(-1.78%) |
Dec 17, 2019 | 6.304 | 6.608 | 6.063 | 6.554 | 22,876 | +0.40(+6.46%) |
Dec 16, 2019 | 6.546 | 6.826 | 6.156 | 6.156 | 11,504 | -0.21(-3.25%) |
Dec 13, 2019 | 6.672 | 6.811 | 6.195 | 6.363 | 43,630 | -0.11(-1.74%) |
Dec 12, 2019 | 6.375 | 6.546 | 6.226 | 6.476 | 11,223 | +0.20(+3.23%) |
Dec 11, 2019 | 6.125 | 6.453 | 6.125 | 6.273 | 19,045 | +0.12(+1.93%) |
Dec 10, 2019 | 6.445 | 6.445 | 6.110 | 6.155 | 22,189 | -0.10(-1.65%) |
Dec 09, 2019 | 6.242 | 6.258 | 5.934 | 6.258 | 16,952 | +0.04(+0.63%) |
Dec 06, 2019 | 6.183 | 6.237 | 5.891 | 6.219 | 14,372 | +0.12(+2.05%) |
Dec 05, 2019 | 6.094 | 6.328 | 6.055 | 6.094 | 16,116 | +0.17(+2.89%) |
Dec 04, 2019 | 5.665 | 5.981 | 5.665 | 5.923 | 42,870 | +0.35(+6.29%) |
Dec 03, 2019 | 5.623 | 5.677 | 5.572 | 5.572 | 5,671 | -0.13(-2.36%) |
Dec 02, 2019 | 5.603 | 5.798 | 5.580 | 5.707 | 12,306 | +0.11(+1.99%) |
Nov 29, 2019 | 5.611 | 5.767 | 5.587 | 5.595 | 17,580 | -0.04(-0.79%) |
Nov 27, 2019 | 5.876 | 5.876 | 5.533 | 5.640 | 30,797 | -0.25(-4.27%) |
Nov 26, 2019 | 5.860 | 5.891 | 5.587 | 5.891 | 34,340 | -0.15(-2.45%) |
Nov 25, 2019 | 5.907 | 6.039 | 5.782 | 6.039 | 5,869 | +0.26(+4.59%) |
Nov 22, 2019 | 5.923 | 6.086 | 5.774 | 5.774 | 13,217 | +0.01(+0.14%) |
Nov 21, 2019 | 6.097 | 6.191 | 5.767 | 5.767 | 13,118 | -0.47(-7.50%) |
Nov 20, 2019 | 6.258 | 6.523 | 6.102 | 6.234 | 22,627 | -0.24(-3.73%) |
Nov 19, 2019 | 6.507 | 6.507 | 6.312 | 6.476 | 3,974 | -0.06(-0.92%) |
Nov 18, 2019 | 7.014 | 7.076 | 6.536 | 6.536 | 19,997 | +0.01(+0.14%) |
Nov 15, 2019 | 6.047 | 6.943 | 6.047 | 6.526 | 37,470 | +0.77(+13.30%) |
Nov 14, 2019 | 5.611 | 5.895 | 5.611 | 5.761 | 6,539 | +0.19(+3.39%) |
Nov 13, 2019 | 5.689 | 5.899 | 5.541 | 5.572 | 10,709 | +0.00(+0.00%) |
Nov 12, 2019 | 6.491 | 6.491 | 5.471 | 5.572 | 16,195 | -1.02(-15.43%) |
Nov 11, 2019 | 6.880 | 6.912 | 6.460 | 6.589 | 46,741 | -0.46(-6.57%) |
Nov 08, 2019 | 6.860 | 7.074 | 6.741 | 7.052 | 12,062 | -0.05(-0.77%) |
Nov 07, 2019 | 6.710 | 7.115 | 6.671 | 7.107 | 26,057 | +0.76(+12.02%) |
Nov 06, 2019 | 6.480 | 6.772 | 6.345 | 6.345 | 13,626 | -0.12(-1.91%) |
Nov 05, 2019 | 6.639 | 6.675 | 6.468 | 6.468 | 35,416 | +0.02(+0.36%) |
Nov 04, 2019 | 7.177 | 7.177 | 6.445 | 6.445 | 8,302 | -0.57(-8.11%) |
Nov 01, 2019 | 7.076 | 7.325 | 7.014 | 7.014 | 2,181 | -0.06(-0.88%) |
Oct 31, 2019 | 7.193 | 7.193 | 7.076 | 7.076 | 1,066 | -0.41(-5.42%) |
Oct 30, 2019 | 7.403 | 7.481 | 7.091 | 7.481 | 8,684 | -0.05(-0.67%) |
Oct 29, 2019 | 7.887 | 7.964 | 7.532 | 7.532 | 12,661 | -0.41(-5.18%) |
Oct 28, 2019 | 7.910 | 7.944 | 7.910 | 7.944 | 1,474 | +0.11(+1.42%) |
Oct 25, 2019 | 7.881 | 7.895 | 7.668 | 7.832 | 8,854 | -0.04(-0.49%) |
Oct 24, 2019 | 7.668 | 7.988 | 7.637 | 7.871 | 49,155 | +0.41(+5.54%) |
Oct 23, 2019 | 7.917 | 8.050 | 7.395 | 7.458 | 47,019 | -0.69(-8.51%) |
Oct 22, 2019 | 8.190 | 8.269 | 7.551 | 8.151 | 42,127 | -0.08(-0.95%) |
Oct 21, 2019 | 8.395 | 8.395 | 7.840 | 8.229 | 23,502 | -0.46(-5.29%) |
Oct 18, 2019 | 8.841 | 8.841 | 8.689 | 8.689 | 898 | -0.13(-1.47%) |
Oct 17, 2019 | 8.924 | 8.924 | 8.818 | 8.818 | 364 | +0.04(+0.50%) |
Oct 16, 2019 | 8.401 | 8.775 | 8.401 | 8.775 | 3,786 | +0.09(+0.99%) |
Oct 15, 2019 | 8.611 | 8.689 | 8.611 | 8.689 | 1,066 | -0.08(-0.93%) |
Oct 14, 2019 | 8.650 | 8.827 | 8.650 | 8.771 | 3,874 | -0.00(-0.04%) |
Oct 11, 2019 | 8.771 | 8.977 | 8.771 | 8.775 | 769 | +0.01(+0.17%) |
Oct 10, 2019 | 8.616 | 8.760 | 8.603 | 8.760 | 10,534 | +0.04(+0.46%) |
Oct 09, 2019 | 8.720 | 8.720 | 232 | +0.00(+0.00%) | ||
Oct 08, 2019 | 8.751 | 8.751 | 8.631 | 8.720 | 9,434 | -0.09(-0.97%) |
Oct 07, 2019 | 8.782 | 8.806 | 8.486 | 8.806 | 1,868 | -0.02(-0.26%) |
Oct 04, 2019 | 8.915 | 8.915 | 8.829 | 8.829 | 513 | +0.07(+0.78%) |
Oct 03, 2019 | 8.761 | 8.761 | 8.761 | 8.761 | 560 | +0.07(+0.83%) |
Oct 02, 2019 | 8.673 | 8.821 | 8.673 | 8.689 | 2,249 | -0.01(-0.13%) |
Oct 01, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 50 | +0.00(+0.00%) |
Sep 30, 2019 | 8.790 | 8.798 | 8.619 | 8.700 | 891 | -0.41(-4.50%) |
Sep 27, 2019 | 9.110 | 9.110 | 9.110 | 9.110 | 256 | -0.05(-0.51%) |
Sep 26, 2019 | 9.008 | 9.157 | 8.954 | 9.157 | 3,137 | -0.02(-0.25%) |
Sep 25, 2019 | 8.970 | 9.180 | 8.970 | 9.180 | 725 | +0.19(+2.17%) |
Sep 24, 2019 | 9.038 | 9.121 | 8.962 | 8.985 | 13,772 | +0.01(+0.09%) |
Sep 23, 2019 | 9.125 | 9.167 | 8.954 | 8.977 | 44,474 | -0.37(-3.92%) |
Sep 20, 2019 | 9.320 | 9.344 | 9.157 | 9.344 | 769 | +0.28(+3.10%) |
Sep 19, 2019 | 8.904 | 9.063 | 8.904 | 9.063 | 2,101 | +0.22(+2.47%) |
Sep 18, 2019 | 9.001 | 9.203 | 8.845 | 8.845 | 4,497 | -0.47(-5.03%) |
Sep 17, 2019 | 9.013 | 9.313 | 9.013 | 9.313 | 819 | -0.05(-0.58%) |
Sep 16, 2019 | 9.351 | 9.367 | 9.281 | 9.367 | 1,951 | +0.09(+1.01%) |
Sep 13, 2019 | 9.429 | 9.429 | 9.266 | 9.273 | 9,495 | +0.09(+1.02%) |
Sep 12, 2019 | 9.055 | 9.180 | 9.021 | 9.180 | 8,319 | +0.35(+3.97%) |
Sep 11, 2019 | 9.055 | 9.071 | 8.829 | 8.829 | 5,374 | -0.09(-1.05%) |
Sep 10, 2019 | 8.917 | 9.094 | 8.917 | 8.923 | 7,195 | +0.09(+0.97%) |
Sep 09, 2019 | 8.837 | 8.837 | 8.837 | 8.837 | 342 | -0.11(-1.22%) |
Sep 06, 2019 | 8.970 | 9.075 | 8.923 | 8.946 | 6,287 | +0.15(+1.66%) |
Sep 05, 2019 | 8.821 | 9.016 | 8.494 | 8.800 | 52,003 | +0.15(+1.74%) |
Sep 04, 2019 | 8.907 | 8.931 | 8.650 | 8.650 | 6,707 | +0.00(+0.00%) |
Sep 03, 2019 | 8.899 | 8.899 | 8.650 | 8.650 | 3,414 | -0.08(-0.89%) |
Aug 30, 2019 | 8.876 | 9.032 | 8.728 | 8.728 | 1,283 | -0.09(-0.97%) |
Aug 29, 2019 | 8.572 | 8.814 | 8.572 | 8.814 | 997 | +0.27(+3.19%) |
Aug 28, 2019 | 8.985 | 9.125 | 8.541 | 8.541 | 6,468 | -0.20(-2.32%) |
Aug 27, 2019 | 8.727 | 8.934 | 8.662 | 8.744 | 45,671 | +0.09(+1.08%) |
Aug 26, 2019 | 8.888 | 8.919 | 8.650 | 8.650 | 9,425 | -0.12(-1.42%) |
Aug 23, 2019 | 8.751 | 8.814 | 8.724 | 8.775 | 55,692 | +0.03(+0.36%) |
Aug 22, 2019 | 8.728 | 8.744 | 8.728 | 8.744 | 2,897 | -0.17(-1.92%) |
Aug 21, 2019 | 8.767 | 9.008 | 8.767 | 8.915 | 9,665 | -0.18(-1.97%) |
Aug 20, 2019 | 9.094 | 9.094 | 9.094 | 9.094 | 1,841 | +0.08(+0.86%) |
Aug 19, 2019 | 8.923 | 9.016 | 8.884 | 9.016 | 6,811 | +0.09(+0.97%) |
Aug 16, 2019 | 8.401 | 9.079 | 8.401 | 8.930 | 23,611 | +0.36(+4.18%) |
Aug 15, 2019 | 8.658 | 8.790 | 8.494 | 8.572 | 10,446 | -0.26(-3.00%) |
Aug 14, 2019 | 8.837 | 8.837 | 8.837 | 8.837 | 577 | -0.16(-1.73%) |
Aug 13, 2019 | 8.884 | 9.071 | 8.884 | 8.993 | 1,583 | +0.04(+0.50%) |
Aug 12, 2019 | 8.948 | 8.948 | 8.948 | 153 | +0.00(+0.00%) | |
Aug 09, 2019 | 8.763 | 9.133 | 8.763 | 8.948 | 3,464 | +0.18(+2.07%) |
Aug 08, 2019 | 8.835 | 8.835 | 8.767 | 8.767 | 404 | +0.00(+0.00%) |
Aug 07, 2019 | 8.736 | 8.829 | 8.689 | 8.767 | 9,181 | +0.09(+0.99%) |
Aug 06, 2019 | 8.923 | 8.923 | 8.338 | 8.681 | 10,675 | -0.28(-3.13%) |
Aug 05, 2019 | 8.962 | 8.962 | 8.782 | 8.962 | 1,610 | -0.01(-0.09%) |
Aug 02, 2019 | 9.118 | 9.336 | 8.962 | 8.970 | 6,031 | -0.40(-4.24%) |
Aug 01, 2019 | 9.367 | 9.367 | 9.192 | 9.367 | 666 | +0.23(+2.47%) |
Jul 31, 2019 | 9.460 | 9.468 | 9.094 | 9.141 | 3,078 | -0.24(-2.57%) |
Jul 30, 2019 | 9.032 | 9.383 | 9.032 | 9.383 | 5,937 | -0.01(-0.08%) |
Jul 29, 2019 | 9.228 | 9.421 | 9.193 | 9.390 | 2,272 | +0.10(+1.02%) |
Jul 26, 2019 | 9.192 | 9.295 | 9.192 | 9.295 | 641 | +0.11(+1.21%) |
Jul 25, 2019 | 9.184 | 9.184 | 9.184 | 9.184 | 273 | -0.09(-0.96%) |
Jul 24, 2019 | 9.453 | 9.453 | 9.215 | 9.273 | 773 | +0.01(+0.13%) |
Jul 23, 2019 | 9.460 | 9.460 | 9.261 | 9.261 | 2,015 | -0.20(-2.11%) |
Jul 22, 2019 | 9.523 | 9.523 | 9.458 | 9.460 | 3,685 | -0.06(-0.65%) |
Jul 19, 2019 | 9.523 | 9.523 | 9.523 | 9.523 | 256 | +0.00(+0.04%) |
Jul 18, 2019 | 9.429 | 9.519 | 9.429 | 9.519 | 3,734 | -0.03(-0.29%) |
Jul 17, 2019 | 9.593 | 9.593 | 9.546 | 9.546 | 655 | +0.01(+0.08%) |
Jul 16, 2019 | 9.425 | 9.538 | 9.425 | 9.538 | 1,366 | +0.07(+0.74%) |
Jul 15, 2019 | 9.365 | 9.585 | 9.365 | 9.468 | 10,254 | -0.05(-0.57%) |
Jul 12, 2019 | 9.320 | 9.523 | 9.320 | 9.523 | 641 | +0.17(+1.83%) |
Jul 11, 2019 | 9.476 | 9.476 | 9.351 | 9.351 | 1,936 | +0.02(+0.17%) |
Jul 10, 2019 | 9.258 | 9.536 | 9.040 | 9.336 | 18,455 | +0.08(+0.84%) |
Jul 09, 2019 | 9.367 | 9.655 | 9.258 | 9.258 | 3,849 | -0.10(-1.08%) |
Jul 08, 2019 | 9.601 | 9.722 | 9.359 | 9.359 | 9,830 | -0.19(-2.04%) |
Jul 05, 2019 | 9.554 | 9.889 | 9.554 | 9.554 | 1,924 | -0.22(-2.27%) |
Jul 03, 2019 | 9.757 | 9.776 | 9.757 | 9.776 | 256 | -0.18(-1.76%) |
Jul 02, 2019 | 9.743 | 9.951 | 9.743 | 9.951 | 2,172 | +0.16(+1.59%) |
Jul 01, 2019 | 9.772 | 9.811 | 9.593 | 9.796 | 1,837 | +0.05(+0.56%) |
Jun 28, 2019 | 9.741 | 9.823 | 9.741 | 9.741 | 3,721 | +0.12(+1.21%) |
Jun 27, 2019 | 9.698 | 9.698 | 9.624 | 9.624 | 746 | -0.03(-0.28%) |
Jun 26, 2019 | 9.414 | 9.651 | 9.406 | 9.651 | 15,292 | +0.52(+5.67%) |
Jun 25, 2019 | 9.873 | 9.951 | 9.133 | 9.133 | 7,975 | -0.43(-4.54%) |
Jun 24, 2019 | 9.568 | 9.568 | 9.568 | 9.568 | 360 | -0.05(-0.51%) |
Jun 21, 2019 | 9.639 | 9.639 | 9.429 | 9.616 | 5,389 | -0.16(-1.59%) |
Jun 20, 2019 | 9.390 | 9.772 | 9.351 | 9.772 | 17,366 | +0.37(+3.89%) |
Jun 19, 2019 | 9.406 | 9.406 | 9.406 | 9.406 | 379 | -0.12(-1.23%) |
Jun 18, 2019 | 9.531 | 9.531 | 9.523 | 9.523 | 1,248 | +0.09(+0.99%) |
Jun 17, 2019 | 9.284 | 9.569 | 9.284 | 9.429 | 636 | -0.09(-0.94%) |
Jun 14, 2019 | 9.519 | 9.519 | 9.519 | 9.519 | 256 | +0.07(+0.78%) |
Jun 13, 2019 | 9.593 | 9.647 | 9.445 | 9.445 | 1,912 | -0.08(-0.87%) |
Jun 12, 2019 | 9.967 | 9.969 | 9.528 | 9.528 | 30,847 | -0.28(-2.89%) |
Jun 11, 2019 | 9.575 | 9.988 | 9.575 | 9.811 | 4,857 | +0.19(+1.94%) |
Jun 10, 2019 | 9.678 | 9.695 | 9.624 | 9.624 | 1,776 | +0.23(+2.49%) |
Jun 07, 2019 | 9.445 | 9.445 | 9.305 | 9.390 | 4,363 | -0.01(-0.10%) |
Jun 06, 2019 | 9.336 | 9.399 | 9.336 | 9.399 | 556 | -0.01(-0.09%) |
Jun 05, 2019 | 9.359 | 9.408 | 9.338 | 9.408 | 1,378 | +0.13(+1.45%) |
Jun 04, 2019 | 9.211 | 9.414 | 9.195 | 9.273 | 8,396 | +0.27(+3.03%) |
Jun 03, 2019 | 9.091 | 9.320 | 8.985 | 9.001 | 28,531 | -0.05(-0.53%) |
May 31, 2019 | 9.176 | 9.204 | 9.048 | 9.048 | 6,416 | -0.07(-0.76%) |
May 30, 2019 | 9.040 | 9.296 | 8.996 | 9.118 | 31,145 | +0.19(+2.18%) |
May 29, 2019 | 9.273 | 9.273 | 8.790 | 8.923 | 6,976 | -0.51(-5.45%) |
May 28, 2019 | 9.273 | 9.437 | 9.008 | 9.437 | 15,927 | -0.16(-1.70%) |
May 24, 2019 | 9.008 | 9.601 | 8.993 | 9.601 | 769 | +0.25(+2.67%) |
May 23, 2019 | 9.157 | 9.351 | 9.157 | 9.351 | 583 | -0.16(-1.64%) |
May 22, 2019 | 9.390 | 9.507 | 9.211 | 9.507 | 4,858 | +0.22(+2.37%) |
May 21, 2019 | 9.287 | 9.287 | 6 | +0.00(+0.00%) | ||
May 20, 2019 | 9.596 | 9.596 | 9.287 | 9.287 | 4,505 | -0.45(-4.66%) |
May 17, 2019 | 9.344 | 9.741 | 9.320 | 9.741 | 3,721 | +0.66(+7.31%) |
May 16, 2019 | 9.273 | 9.273 | 9.077 | 9.077 | 334 | -0.24(-2.52%) |
May 15, 2019 | 8.970 | 9.312 | 8.962 | 9.312 | 3,055 | +0.00(+0.00%) |
May 14, 2019 | 9.001 | 9.562 | 8.790 | 9.312 | 42,658 | -0.21(-2.20%) |
May 13, 2019 | 9.628 | 9.628 | 9.359 | 9.522 | 1,879 | -0.10(-1.06%) |
May 10, 2019 | 9.811 | 9.811 | 9.593 | 9.624 | 3,464 | -0.30(-3.06%) |
May 09, 2019 | 9.788 | 9.936 | 9.788 | 9.928 | 2,828 | -0.05(-0.55%) |
May 08, 2019 | 10.01 | 10.01 | 9.983 | 9.983 | 4,928 | -0.25(-2.44%) |
May 07, 2019 | 10.23 | 10.23 | 10.23 | 10.23 | 218 | +0.00(+0.00%) |
May 06, 2019 | 10.15 | 10.66 | 10.05 | 10.23 | 9,122 | +0.09(+0.92%) |
May 03, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 128 | +0.00(+0.00%) |
May 02, 2019 | 10.15 | 10.15 | 10.14 | 10.14 | 1,040 | -0.30(-2.83%) |
May 01, 2019 | 10.43 | 10.43 | 33 | +0.00(+0.00%) | ||
Apr 30, 2019 | 10.43 | 10.43 | 10.43 | 10.43 | 7,263 | +0.23(+2.21%) |
Apr 29, 2019 | 10.40 | 10.40 | 10.13 | 10.21 | 7,392 | +0.07(+0.65%) |
Apr 26, 2019 | 10.09 | 10.14 | 10.09 | 10.14 | 384 | +0.09(+0.89%) |
Apr 25, 2019 | 10.37 | 10.59 | 10.03 | 10.05 | 7,435 | -0.16(-1.53%) |
Apr 24, 2019 | 10.21 | 10.21 | 10.21 | 10.21 | 740 | +0.11(+1.08%) |
Apr 23, 2019 | 10.30 | 10.45 | 10.10 | 10.10 | 4,608 | +0.00(+0.00%) |
Apr 22, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 56 | +0.00(+0.00%) |
Apr 18, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 128 | +0.00(+0.00%) |
Apr 17, 2019 | 10.48 | 10.48 | 10.10 | 10.10 | 1,858 | -0.38(-3.64%) |
Apr 16, 2019 | 10.48 | 10.48 | 10.48 | 10.48 | 44 | +0.00(+0.00%) |
Apr 15, 2019 | 10.35 | 10.68 | 10.35 | 10.48 | 3,309 | +0.37(+3.66%) |
Apr 12, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 4,363 | +0.00(+0.00%) |
Apr 11, 2019 | 10.26 | 10.29 | 10.11 | 10.11 | 2,032 | -0.18(-1.71%) |
Apr 10, 2019 | 10.33 | 10.33 | 10.29 | 10.29 | 2,389 | +0.00(+0.00%) |
Apr 09, 2019 | 10.22 | 10.45 | 10.18 | 10.29 | 14,333 | +0.07(+0.69%) |
Apr 08, 2019 | 10.36 | 10.52 | 10.19 | 10.22 | 33,609 | -0.23(-2.18%) |
Apr 05, 2019 | 10.44 | 10.44 | 10.44 | 10.44 | 1,924 | -0.13(-1.23%) |
Apr 04, 2019 | 10.26 | 10.72 | 10.24 | 10.57 | 29,839 | +0.37(+3.59%) |
Apr 03, 2019 | 10.36 | 10.36 | 10.21 | 10.21 | 8,101 | +0.00(+0.00%) |
Apr 02, 2019 | 10.45 | 10.45 | 10.18 | 10.21 | 4,824 | -0.39(-3.68%) |