Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.103 | 8.897 | 8.103 | 8.434 | 216,556 | +0.19(+2.34%) |
Mar 30, 2020 | 8.002 | 8.241 | 7.202 | 8.241 | 536,311 | +0.34(+4.31%) |
Mar 27, 2020 | 8.379 | 8.379 | 7.772 | 7.901 | 90,237 | -0.55(-6.53%) |
Mar 26, 2020 | 6.779 | 8.563 | 6.779 | 8.453 | 129,501 | +0.25(+3.03%) |
Mar 25, 2020 | 7.984 | 8.554 | 7.565 | 8.205 | 102,920 | +0.28(+3.48%) |
Mar 24, 2020 | 7.450 | 7.956 | 7.450 | 7.929 | 110,087 | +0.71(+9.81%) |
Mar 23, 2020 | 6.797 | 7.349 | 6.218 | 7.220 | 588,613 | +0.29(+4.25%) |
Mar 20, 2020 | 7.358 | 7.607 | 6.641 | 6.926 | 196,240 | -0.52(-6.92%) |
Mar 19, 2020 | 7.156 | 7.653 | 7.055 | 7.441 | 150,365 | +0.28(+3.85%) |
Mar 18, 2020 | 7.864 | 8.140 | 7.147 | 7.165 | 142,297 | -0.98(-12.08%) |
Mar 17, 2020 | 7.634 | 8.195 | 7.597 | 8.149 | 183,070 | +0.63(+8.31%) |
Mar 16, 2020 | 8.002 | 8.140 | 7.505 | 7.524 | 637,792 | -0.40(-4.99%) |
Mar 13, 2020 | 7.542 | 9.115 | 7.542 | 7.919 | 119,048 | +0.50(+6.69%) |
Mar 12, 2020 | 7.662 | 7.929 | 7.395 | 7.423 | 339,415 | -0.51(-6.38%) |
Mar 11, 2020 | 8.324 | 8.324 | 7.901 | 7.929 | 251,510 | -0.54(-6.41%) |
Mar 10, 2020 | 8.913 | 8.931 | 8.200 | 8.471 | 370,852 | -0.24(-2.75%) |
Mar 09, 2020 | 9.060 | 9.106 | 8.591 | 8.710 | 160,850 | -0.60(-6.42%) |
Mar 06, 2020 | 8.986 | 9.317 | 8.986 | 9.308 | 67,732 | +0.10(+1.10%) |
Mar 05, 2020 | 9.262 | 9.419 | 9.161 | 9.207 | 145,000 | -0.18(-1.96%) |
Mar 04, 2020 | 9.658 | 9.704 | 9.345 | 9.391 | 152,138 | -0.04(-0.39%) |
Mar 03, 2020 | 9.759 | 9.888 | 9.391 | 9.428 | 97,901 | -0.41(-4.21%) |
Mar 02, 2020 | 9.566 | 9.869 | 9.529 | 9.842 | 42,321 | +0.25(+2.59%) |
Feb 28, 2020 | 9.216 | 9.621 | 9.216 | 9.593 | 139,161 | -0.03(-0.29%) |
Feb 27, 2020 | 9.649 | 9.920 | 9.593 | 9.621 | 65,967 | -0.26(-2.61%) |
Feb 26, 2020 | 9.833 | 9.925 | 9.777 | 9.879 | 39,193 | +0.11(+1.13%) |
Feb 25, 2020 | 9.777 | 9.777 | 9.658 | 9.768 | 52,567 | -0.04(-0.38%) |
Feb 24, 2020 | 9.796 | 9.860 | 9.777 | 9.805 | 34,224 | -0.19(-1.93%) |
Feb 21, 2020 | 10.05 | 10.05 | 9.869 | 9.998 | 26,745 | -0.03(-0.27%) |
Feb 20, 2020 | 9.998 | 10.11 | 9.980 | 10.03 | 6,268 | -0.03(-0.27%) |
Feb 19, 2020 | 10.06 | 10.13 | 10.01 | 10.05 | 21,478 | +0.08(+0.83%) |
Feb 18, 2020 | 9.934 | 10.08 | 9.897 | 9.971 | 33,853 | -0.02(-0.18%) |
Feb 14, 2020 | 10.03 | 10.13 | 9.925 | 9.989 | 51,098 | -0.11(-1.09%) |
Feb 13, 2020 | 10.08 | 10.12 | 10.08 | 10.10 | 6,325 | -0.01(-0.09%) |
Feb 12, 2020 | 10.04 | 10.14 | 10.03 | 10.11 | 13,656 | +0.07(+0.73%) |
Feb 11, 2020 | 10.06 | 10.30 | 10.03 | 10.03 | 9,072 | -0.09(-0.91%) |
Feb 10, 2020 | 9.980 | 10.13 | 9.980 | 10.13 | 11,141 | +0.08(+0.82%) |
Feb 07, 2020 | 9.925 | 10.06 | 9.925 | 10.04 | 24,353 | +0.01(+0.09%) |
Feb 06, 2020 | 10.08 | 10.11 | 9.952 | 10.03 | 56,304 | -0.00(-0.02%) |
Feb 05, 2020 | 10.00 | 10.08 | 9.937 | 10.04 | 18,525 | +0.11(+1.11%) |
Feb 04, 2020 | 10.25 | 10.25 | 9.900 | 9.927 | 8,906 | -0.19(-1.90%) |
Feb 03, 2020 | 9.406 | 10.17 | 9.406 | 10.12 | 47,023 | +0.69(+7.27%) |
Jan 31, 2020 | 9.708 | 9.873 | 9.415 | 9.433 | 43,826 | -0.36(-3.64%) |
Jan 30, 2020 | 9.873 | 9.873 | 9.571 | 9.790 | 37,695 | -0.07(-0.74%) |
Jan 29, 2020 | 10.39 | 10.60 | 9.863 | 9.863 | 32,829 | -0.87(-8.10%) |
Jan 28, 2020 | 10.81 | 10.83 | 10.57 | 10.73 | 30,003 | +0.05(+0.43%) |
Jan 27, 2020 | 10.49 | 10.72 | 10.49 | 10.69 | 16,457 | -0.05(-0.51%) |
Jan 24, 2020 | 10.79 | 10.81 | 10.69 | 10.74 | 40,875 | -0.09(-0.84%) |
Jan 23, 2020 | 10.75 | 10.84 | 10.72 | 10.83 | 27,721 | +0.05(+0.51%) |
Jan 22, 2020 | 10.61 | 10.81 | 10.57 | 10.78 | 21,670 | +0.16(+1.55%) |
Jan 21, 2020 | 10.45 | 10.63 | 10.45 | 10.61 | 42,399 | +0.09(+0.87%) |
Jan 17, 2020 | 10.79 | 10.79 | 10.40 | 10.52 | 26,558 | -0.24(-2.21%) |
Jan 16, 2020 | 10.60 | 10.77 | 10.60 | 10.76 | 29,807 | +0.20(+1.91%) |
Jan 15, 2020 | 10.70 | 10.76 | 10.52 | 10.56 | 134,955 | -0.19(-1.79%) |
Jan 14, 2020 | 10.72 | 10.79 | 10.67 | 10.75 | 34,106 | -0.04(-0.34%) |
Jan 13, 2020 | 10.69 | 10.79 | 10.66 | 10.79 | 31,413 | +0.08(+0.77%) |
Jan 10, 2020 | 10.12 | 10.71 | 10.12 | 10.71 | 32,569 | +0.08(+0.78%) |
Jan 09, 2020 | 10.70 | 10.70 | 10.60 | 10.62 | 8,302 | -0.05(-0.43%) |
Jan 08, 2020 | 10.57 | 10.75 | 10.57 | 10.67 | 16,666 | +0.07(+0.69%) |
Jan 07, 2020 | 10.64 | 10.67 | 10.53 | 10.60 | 9,568 | -0.10(-0.94%) |
Jan 06, 2020 | 10.56 | 10.78 | 10.53 | 10.70 | 16,755 | +0.07(+0.69%) |
Jan 03, 2020 | 10.56 | 10.78 | 10.38 | 10.62 | 24,590 | -0.01(-0.09%) |
Jan 02, 2020 | 10.54 | 10.65 | 10.45 | 10.63 | 24,764 | +0.08(+0.78%) |
Dec 31, 2019 | 10.53 | 10.65 | 10.49 | 10.55 | 30,164 | +0.02(+0.17%) |
Dec 30, 2019 | 10.71 | 10.71 | 10.39 | 10.53 | 27,171 | -0.03(-0.26%) |
Dec 27, 2019 | 10.51 | 10.58 | 10.49 | 10.56 | 41,422 | +0.04(+0.35%) |
Dec 26, 2019 | 10.63 | 10.79 | 10.50 | 10.52 | 24,560 | -0.15(-1.37%) |
Dec 24, 2019 | 10.60 | 10.74 | 10.60 | 10.67 | 4,153 | -0.01(-0.09%) |
Dec 23, 2019 | 10.49 | 10.71 | 10.46 | 10.68 | 29,567 | +0.21(+2.01%) |
Dec 20, 2019 | 10.51 | 10.71 | 10.47 | 10.47 | 191,481 | -0.05(-0.43%) |
Dec 19, 2019 | 10.45 | 10.56 | 10.45 | 10.51 | 175,592 | +0.05(+0.52%) |
Dec 18, 2019 | 10.52 | 10.52 | 10.46 | 10.46 | 27,405 | +0.00(+0.00%) |
Dec 17, 2019 | 10.38 | 10.55 | 10.38 | 10.46 | 18,944 | +0.07(+0.70%) |
Dec 16, 2019 | 10.50 | 10.52 | 10.38 | 10.38 | 23,041 | -0.14(-1.30%) |
Dec 13, 2019 | 10.32 | 10.56 | 10.26 | 10.52 | 36,722 | +0.00(+0.00%) |
Dec 12, 2019 | 10.51 | 10.69 | 10.28 | 10.52 | 44,710 | +0.05(+0.44%) |
Dec 11, 2019 | 10.21 | 10.50 | 10.10 | 10.48 | 32,764 | +0.32(+3.15%) |
Dec 10, 2019 | 10.06 | 10.28 | 10.06 | 10.16 | 34,260 | +0.00(+0.00%) |
Dec 09, 2019 | 10.22 | 10.39 | 10.16 | 10.16 | 42,641 | -0.13(-1.25%) |
Dec 06, 2019 | 10.50 | 10.51 | 10.28 | 10.28 | 60,985 | +0.01(+0.09%) |
Dec 05, 2019 | 10.34 | 10.42 | 10.27 | 10.28 | 14,711 | -0.02(-0.18%) |
Dec 04, 2019 | 10.37 | 10.48 | 10.28 | 10.29 | 14,436 | +0.01(+0.09%) |
Dec 03, 2019 | 10.12 | 10.35 | 10.12 | 10.28 | 14,554 | -0.12(-1.14%) |
Dec 02, 2019 | 10.54 | 10.54 | 10.23 | 10.40 | 16,169 | -0.17(-1.64%) |
Nov 29, 2019 | 10.62 | 10.68 | 10.50 | 10.58 | 5,573 | -0.05(-0.43%) |
Nov 27, 2019 | 10.55 | 10.65 | 10.52 | 10.62 | 12,568 | +0.05(+0.43%) |
Nov 26, 2019 | 10.56 | 10.61 | 10.47 | 10.58 | 16,631 | +0.02(+0.17%) |
Nov 25, 2019 | 10.39 | 10.62 | 10.25 | 10.56 | 31,151 | +0.08(+0.79%) |
Nov 22, 2019 | 10.62 | 10.64 | 10.48 | 10.48 | 9,508 | -0.07(-0.69%) |
Nov 21, 2019 | 10.63 | 10.66 | 10.54 | 10.55 | 10,662 | -0.09(-0.86%) |
Nov 20, 2019 | 10.63 | 10.82 | 10.63 | 10.64 | 27,579 | -0.02(-0.17%) |
Nov 19, 2019 | 10.62 | 10.84 | 10.62 | 10.66 | 17,216 | +0.00(+0.00%) |
Nov 18, 2019 | 10.61 | 10.73 | 10.57 | 10.66 | 18,923 | -0.03(-0.26%) |
Nov 15, 2019 | 10.80 | 10.94 | 10.64 | 10.69 | 11,803 | -0.04(-0.34%) |
Nov 14, 2019 | 10.71 | 10.89 | 10.64 | 10.72 | 15,789 | +0.03(+0.26%) |
Nov 13, 2019 | 10.65 | 10.80 | 10.65 | 10.70 | 11,747 | -0.06(-0.60%) |
Nov 12, 2019 | 10.80 | 10.80 | 10.73 | 10.76 | 17,632 | -0.04(-0.34%) |
Nov 11, 2019 | 10.77 | 10.93 | 10.72 | 10.80 | 33,858 | +0.03(+0.26%) |
Nov 08, 2019 | 10.80 | 10.95 | 10.76 | 10.77 | 29,290 | -0.05(-0.51%) |
Nov 07, 2019 | 10.93 | 10.96 | 10.55 | 10.82 | 54,509 | -0.01(-0.08%) |
Nov 06, 2019 | 10.75 | 10.97 | 10.70 | 10.83 | 20,606 | +0.05(+0.42%) |
Nov 05, 2019 | 10.71 | 10.83 | 10.62 | 10.79 | 23,184 | +0.05(+0.51%) |
Nov 04, 2019 | 10.73 | 10.82 | 10.62 | 10.73 | 16,972 | +0.06(+0.60%) |
Nov 01, 2019 | 10.71 | 10.77 | 10.30 | 10.67 | 14,317 | +0.13(+1.28%) |
Oct 31, 2019 | 10.52 | 10.58 | 10.43 | 10.53 | 24,363 | -0.07(-0.69%) |
Oct 30, 2019 | 10.68 | 10.68 | 10.55 | 10.61 | 23,609 | -0.13(-1.19%) |
Oct 29, 2019 | 10.77 | 10.92 | 10.71 | 10.73 | 24,748 | -0.09(-0.84%) |
Oct 28, 2019 | 10.42 | 10.89 | 10.42 | 10.82 | 19,347 | +0.40(+3.84%) |
Oct 25, 2019 | 10.09 | 10.54 | 10.09 | 10.42 | 15,487 | +0.28(+2.78%) |
Oct 24, 2019 | 10.10 | 10.19 | 10.10 | 10.14 | 17,625 | +0.13(+1.27%) |
Oct 23, 2019 | 9.905 | 10.01 | 9.896 | 10.01 | 12,048 | -0.08(-0.81%) |
Oct 22, 2019 | 10.04 | 10.22 | 10.04 | 10.10 | 10,836 | -0.02(-0.18%) |
Oct 21, 2019 | 10.01 | 10.14 | 9.933 | 10.11 | 24,458 | +0.14(+1.37%) |
Oct 18, 2019 | 9.951 | 10.07 | 9.951 | 9.978 | 26,800 | -0.05(-0.54%) |
Oct 17, 2019 | 10.03 | 10.03 | 9.796 | 10.03 | 34,290 | +0.00(+0.00%) |
Oct 16, 2019 | 10.03 | 10.06 | 9.996 | 10.03 | 13,411 | +0.02(+0.18%) |
Oct 15, 2019 | 9.942 | 10.12 | 9.905 | 10.01 | 23,115 | +0.09(+0.92%) |
Oct 14, 2019 | 10.10 | 10.20 | 9.851 | 9.924 | 8,630 | -0.15(-1.45%) |
Oct 11, 2019 | 9.960 | 10.23 | 9.960 | 10.07 | 28,448 | +0.25(+2.50%) |
Oct 10, 2019 | 9.915 | 9.969 | 9.769 | 9.823 | 16,363 | -0.03(-0.28%) |
Oct 09, 2019 | 9.805 | 9.951 | 9.796 | 9.851 | 14,256 | +0.04(+0.37%) |
Oct 08, 2019 | 9.696 | 9.869 | 9.669 | 9.814 | 20,866 | +0.00(+0.00%) |
Oct 07, 2019 | 9.787 | 9.860 | 9.760 | 9.814 | 37,694 | +0.00(+0.00%) |
Oct 04, 2019 | 9.960 | 9.960 | 9.787 | 9.814 | 15,047 | -0.06(-0.65%) |
Oct 03, 2019 | 9.869 | 10.01 | 9.787 | 9.878 | 20,269 | -0.07(-0.73%) |
Oct 02, 2019 | 10.03 | 10.15 | 9.933 | 9.951 | 20,277 | -0.15(-1.44%) |
Oct 01, 2019 | 10.42 | 10.46 | 10.04 | 10.10 | 32,146 | -0.22(-2.12%) |
Sep 30, 2019 | 10.20 | 10.43 | 10.11 | 10.32 | 25,750 | +0.12(+1.16%) |
Sep 27, 2019 | 10.41 | 10.43 | 10.20 | 10.20 | 27,020 | -0.14(-1.32%) |
Sep 26, 2019 | 10.38 | 10.46 | 10.32 | 10.33 | 18,136 | -0.11(-1.05%) |
Sep 25, 2019 | 10.40 | 10.52 | 10.23 | 10.44 | 27,351 | +0.07(+0.70%) |
Sep 24, 2019 | 10.38 | 10.38 | 10.24 | 10.37 | 67,508 | -0.09(-0.87%) |
Sep 23, 2019 | 10.31 | 10.52 | 10.22 | 10.46 | 26,142 | +0.06(+0.61%) |
Sep 20, 2019 | 10.26 | 10.42 | 10.19 | 10.40 | 139,825 | +0.10(+0.97%) |
Sep 19, 2019 | 10.46 | 10.52 | 10.25 | 10.30 | 30,765 | -0.11(-1.05%) |
Sep 18, 2019 | 10.31 | 10.51 | 10.19 | 10.41 | 29,346 | +0.13(+1.24%) |
Sep 17, 2019 | 10.32 | 10.39 | 10.11 | 10.28 | 17,759 | -0.11(-1.05%) |
Sep 16, 2019 | 10.47 | 10.58 | 10.35 | 10.39 | 21,483 | -0.13(-1.21%) |
Sep 13, 2019 | 10.60 | 10.60 | 10.51 | 10.52 | 36,466 | +0.03(+0.26%) |
Sep 12, 2019 | 10.27 | 10.58 | 10.06 | 10.49 | 49,024 | +0.20(+1.95%) |
Sep 11, 2019 | 10.10 | 10.33 | 10.08 | 10.29 | 26,405 | +0.24(+2.35%) |
Sep 10, 2019 | 9.878 | 10.12 | 9.723 | 10.05 | 32,915 | +0.22(+2.22%) |
Sep 09, 2019 | 9.751 | 9.928 | 9.605 | 9.833 | 41,176 | +0.16(+1.69%) |
Sep 06, 2019 | 9.687 | 9.723 | 9.632 | 9.669 | 18,562 | -0.01(-0.09%) |
Sep 05, 2019 | 9.614 | 9.842 | 9.569 | 9.678 | 38,821 | +0.22(+2.31%) |
Sep 04, 2019 | 9.487 | 9.550 | 9.314 | 9.459 | 116,150 | +0.06(+0.68%) |
Sep 03, 2019 | 9.450 | 9.537 | 9.332 | 9.396 | 51,998 | -0.13(-1.34%) |
Aug 30, 2019 | 9.559 | 9.559 | 9.487 | 9.523 | 33,940 | -0.06(-0.66%) |
Aug 29, 2019 | 9.669 | 9.728 | 9.559 | 9.587 | 51,231 | +0.00(+0.00%) |
Aug 28, 2019 | 9.528 | 9.751 | 9.528 | 9.587 | 31,120 | +0.09(+0.96%) |
Aug 27, 2019 | 9.751 | 9.751 | 9.487 | 9.496 | 55,129 | -0.20(-2.07%) |
Aug 26, 2019 | 9.623 | 9.705 | 9.596 | 9.696 | 28,338 | +0.17(+1.82%) |
Aug 23, 2019 | 9.742 | 9.742 | 9.523 | 9.523 | 74,580 | -0.13(-1.32%) |
Aug 22, 2019 | 9.705 | 9.742 | 9.650 | 9.650 | 12,773 | -0.03(-0.28%) |
Aug 21, 2019 | 9.696 | 9.787 | 9.650 | 9.678 | 16,062 | -0.06(-0.65%) |
Aug 20, 2019 | 9.678 | 9.833 | 9.632 | 9.742 | 38,230 | +0.05(+0.47%) |
Aug 19, 2019 | 9.915 | 9.915 | 9.678 | 9.696 | 27,388 | -0.11(-1.11%) |
Aug 16, 2019 | 9.341 | 9.805 | 9.341 | 9.805 | 70,296 | +0.52(+5.59%) |
Aug 15, 2019 | 9.423 | 9.423 | 9.277 | 9.286 | 47,486 | -0.12(-1.26%) |
Aug 14, 2019 | 9.459 | 9.523 | 9.377 | 9.405 | 31,707 | -0.16(-1.71%) |
Aug 13, 2019 | 9.559 | 9.687 | 9.532 | 9.569 | 12,200 | -0.02(-0.19%) |
Aug 12, 2019 | 9.450 | 9.614 | 9.450 | 9.587 | 31,272 | +0.05(+0.57%) |
Aug 09, 2019 | 9.578 | 9.705 | 9.514 | 9.532 | 24,933 | -0.06(-0.66%) |
Aug 08, 2019 | 9.405 | 9.660 | 9.405 | 9.596 | 34,499 | +0.20(+2.13%) |
Aug 07, 2019 | 9.314 | 9.459 | 9.314 | 9.396 | 33,251 | -0.07(-0.70%) |
Aug 06, 2019 | 9.389 | 9.516 | 9.280 | 9.462 | 25,768 | +0.07(+0.77%) |
Aug 05, 2019 | 9.588 | 9.616 | 9.299 | 9.389 | 46,089 | -0.32(-3.26%) |
Aug 02, 2019 | 9.869 | 9.978 | 9.706 | 9.706 | 20,874 | -0.15(-1.56%) |
Aug 01, 2019 | 10.07 | 10.19 | 9.860 | 9.860 | 46,477 | -0.24(-2.42%) |
Jul 31, 2019 | 10.18 | 10.23 | 10.04 | 10.10 | 53,520 | -0.11(-1.06%) |
Jul 30, 2019 | 9.978 | 10.44 | 9.978 | 10.21 | 53,143 | +0.15(+1.53%) |
Jul 29, 2019 | 10.14 | 10.19 | 10.03 | 10.06 | 27,926 | -0.09(-0.89%) |
Jul 26, 2019 | 9.941 | 10.20 | 9.941 | 10.15 | 47,160 | +0.18(+1.82%) |
Jul 25, 2019 | 10.06 | 10.12 | 9.941 | 9.969 | 27,632 | -0.09(-0.90%) |
Jul 24, 2019 | 9.860 | 10.10 | 9.806 | 10.06 | 25,051 | +0.16(+1.65%) |
Jul 23, 2019 | 9.833 | 9.905 | 9.606 | 9.896 | 29,852 | +0.08(+0.83%) |
Jul 22, 2019 | 9.860 | 9.860 | 9.778 | 9.815 | 22,781 | -0.05(-0.46%) |
Jul 19, 2019 | 9.742 | 9.901 | 9.742 | 9.860 | 35,011 | +0.06(+0.65%) |
Jul 18, 2019 | 9.724 | 9.797 | 9.670 | 9.797 | 47,759 | +0.07(+0.74%) |
Jul 17, 2019 | 9.851 | 9.860 | 9.715 | 9.724 | 31,712 | -0.20(-2.01%) |
Jul 16, 2019 | 10.05 | 10.05 | 9.896 | 9.923 | 40,379 | -0.14(-1.35%) |
Jul 15, 2019 | 10.07 | 10.09 | 9.987 | 10.06 | 50,722 | -0.08(-0.80%) |
Jul 12, 2019 | 9.987 | 10.18 | 9.960 | 10.14 | 47,823 | +0.16(+1.63%) |
Jul 11, 2019 | 10.05 | 10.11 | 9.932 | 9.978 | 44,739 | -0.11(-1.08%) |
Jul 10, 2019 | 10.15 | 10.28 | 10.04 | 10.09 | 106,067 | -0.06(-0.62%) |
Jul 09, 2019 | 10.04 | 10.16 | 10.04 | 10.15 | 26,019 | +0.05(+0.54%) |
Jul 08, 2019 | 10.18 | 10.18 | 10.02 | 10.10 | 35,373 | -0.11(-1.06%) |
Jul 05, 2019 | 10.00 | 10.27 | 10.00 | 10.20 | 62,181 | +0.18(+1.81%) |
Jul 03, 2019 | 10.05 | 10.20 | 9.996 | 10.02 | 56,990 | +0.02(+0.18%) |
Jul 02, 2019 | 9.987 | 10.10 | 9.932 | 10.00 | 58,341 | -0.02(-0.18%) |
Jul 01, 2019 | 9.960 | 10.08 | 9.887 | 10.02 | 105,577 | +0.16(+1.65%) |
Jun 28, 2019 | 9.806 | 10.09 | 9.769 | 9.860 | 449,518 | +0.12(+1.21%) |
Jun 27, 2019 | 9.760 | 9.760 | 9.507 | 9.742 | 272,963 | +0.37(+3.96%) |
Jun 26, 2019 | 9.498 | 9.579 | 9.362 | 9.371 | 116,037 | -0.12(-1.24%) |
Jun 25, 2019 | 9.371 | 9.525 | 9.326 | 9.489 | 85,760 | +0.14(+1.45%) |
Jun 24, 2019 | 9.262 | 9.543 | 9.262 | 9.353 | 94,704 | -0.05(-0.58%) |
Jun 21, 2019 | 9.262 | 9.560 | 9.262 | 9.407 | 122,816 | +0.13(+1.37%) |
Jun 20, 2019 | 9.425 | 9.443 | 9.235 | 9.280 | 74,167 | -0.09(-0.97%) |
Jun 19, 2019 | 9.498 | 9.606 | 9.344 | 9.371 | 94,987 | -0.13(-1.33%) |
Jun 18, 2019 | 9.462 | 9.625 | 9.407 | 9.498 | 46,729 | +0.05(+0.58%) |
Jun 17, 2019 | 9.280 | 9.588 | 9.280 | 9.443 | 19,258 | -0.14(-1.51%) |
Jun 14, 2019 | 9.317 | 9.616 | 9.317 | 9.588 | 41,748 | +0.15(+1.63%) |
Jun 13, 2019 | 9.443 | 9.498 | 9.353 | 9.434 | 92,156 | +0.03(+0.29%) |
Jun 12, 2019 | 9.326 | 9.552 | 9.299 | 9.407 | 191,343 | +0.08(+0.87%) |
Jun 11, 2019 | 9.271 | 9.389 | 9.267 | 9.326 | 217,166 | +0.05(+0.59%) |
Jun 10, 2019 | 9.362 | 9.552 | 9.235 | 9.271 | 110,157 | -0.10(-1.06%) |
Jun 07, 2019 | 9.308 | 9.389 | 9.240 | 9.371 | 64,721 | +0.07(+0.78%) |
Jun 06, 2019 | 9.280 | 9.353 | 9.190 | 9.299 | 48,465 | +0.01(+0.10%) |
Jun 05, 2019 | 9.299 | 9.353 | 9.235 | 9.290 | 56,556 | -0.02(-0.19%) |
Jun 04, 2019 | 9.163 | 9.353 | 9.163 | 9.308 | 157,790 | +0.10(+1.08%) |
Jun 03, 2019 | 9.018 | 9.280 | 8.991 | 9.208 | 89,144 | +0.20(+2.21%) |
May 31, 2019 | 9.027 | 9.199 | 9.000 | 9.009 | 73,447 | -0.09(-1.00%) |
May 30, 2019 | 9.172 | 9.253 | 9.054 | 9.099 | 146,080 | -0.05(-0.59%) |
May 29, 2019 | 9.099 | 9.199 | 9.099 | 9.154 | 57,435 | -0.02(-0.20%) |
May 28, 2019 | 9.190 | 9.416 | 9.136 | 9.172 | 96,042 | -0.01(-0.10%) |
May 24, 2019 | 9.099 | 9.317 | 9.072 | 9.181 | 103,488 | +0.12(+1.30%) |
May 23, 2019 | 9.090 | 9.407 | 8.982 | 9.063 | 94,033 | -0.08(-0.89%) |
May 22, 2019 | 9.199 | 9.330 | 9.113 | 9.145 | 57,712 | -0.09(-0.98%) |
May 21, 2019 | 9.326 | 9.326 | 9.226 | 9.235 | 66,286 | -0.04(-0.39%) |
May 20, 2019 | 9.172 | 9.389 | 9.154 | 9.271 | 64,158 | +0.09(+0.99%) |
May 17, 2019 | 9.145 | 9.398 | 9.145 | 9.181 | 61,077 | -0.01(-0.10%) |
May 16, 2019 | 9.244 | 9.335 | 9.163 | 9.190 | 91,342 | -0.05(-0.49%) |
May 15, 2019 | 9.244 | 9.339 | 9.226 | 9.235 | 62,457 | -0.06(-0.68%) |
May 14, 2019 | 9.371 | 9.416 | 9.299 | 9.299 | 47,571 | -0.05(-0.48%) |
May 13, 2019 | 9.244 | 9.434 | 9.244 | 9.344 | 61,782 | -0.05(-0.48%) |
May 10, 2019 | 9.190 | 9.416 | 9.190 | 9.389 | 84,602 | -0.03(-0.29%) |
May 09, 2019 | 9.362 | 9.425 | 9.326 | 9.416 | 62,431 | +0.01(+0.10%) |
May 08, 2019 | 9.371 | 9.679 | 9.335 | 9.407 | 62,425 | +0.04(+0.46%) |
May 07, 2019 | 9.274 | 9.436 | 9.274 | 9.364 | 124,271 | +0.05(+0.48%) |
May 06, 2019 | 9.346 | 9.499 | 8.779 | 9.319 | 333,207 | -0.14(-1.43%) |
May 03, 2019 | 9.508 | 9.535 | 9.337 | 9.454 | 113,059 | +0.02(+0.19%) |
May 02, 2019 | 9.427 | 9.549 | 9.346 | 9.436 | 46,029 | +0.04(+0.38%) |
May 01, 2019 | 9.508 | 9.508 | 8.774 | 9.400 | 184,611 | -0.08(-0.85%) |
Apr 30, 2019 | 9.823 | 9.904 | 9.481 | 9.481 | 190,677 | -0.16(-1.68%) |
Apr 29, 2019 | 9.517 | 9.670 | 9.446 | 9.643 | 44,122 | +0.13(+1.32%) |
Apr 26, 2019 | 9.490 | 9.616 | 9.490 | 9.517 | 20,879 | +0.03(+0.28%) |
Apr 25, 2019 | 9.607 | 9.607 | 9.220 | 9.490 | 18,554 | -0.19(-1.95%) |
Apr 24, 2019 | 9.490 | 9.715 | 9.481 | 9.679 | 33,274 | +0.15(+1.61%) |
Apr 23, 2019 | 9.499 | 9.697 | 9.472 | 9.526 | 82,977 | +0.06(+0.67%) |
Apr 22, 2019 | 9.571 | 9.652 | 9.427 | 9.463 | 16,014 | -0.12(-1.22%) |
Apr 18, 2019 | 9.634 | 9.706 | 9.526 | 9.580 | 32,873 | -0.13(-1.30%) |
Apr 17, 2019 | 9.742 | 9.832 | 9.670 | 9.706 | 20,331 | -0.01(-0.09%) |
Apr 16, 2019 | 9.571 | 9.733 | 9.562 | 9.715 | 17,754 | +0.17(+1.79%) |
Apr 15, 2019 | 9.589 | 9.625 | 9.432 | 9.544 | 70,950 | -0.11(-1.12%) |
Apr 12, 2019 | 9.688 | 9.750 | 9.562 | 9.652 | 28,209 | +0.03(+0.28%) |
Apr 11, 2019 | 9.742 | 9.774 | 9.621 | 9.625 | 24,060 | -0.08(-0.83%) |
Apr 10, 2019 | 9.526 | 9.715 | 9.526 | 9.706 | 27,874 | +0.19(+1.99%) |
Apr 09, 2019 | 9.697 | 9.706 | 9.517 | 9.517 | 44,096 | -0.19(-1.95%) |
Apr 08, 2019 | 9.661 | 9.760 | 9.652 | 9.706 | 23,663 | +0.02(+0.19%) |
Apr 05, 2019 | 9.571 | 9.706 | 9.571 | 9.688 | 20,101 | +0.13(+1.32%) |
Apr 04, 2019 | 9.526 | 9.625 | 9.445 | 9.562 | 51,301 | +0.05(+0.47%) |
Apr 03, 2019 | 9.499 | 9.625 | 9.459 | 9.517 | 30,481 | +0.11(+1.15%) |
Apr 02, 2019 | 9.319 | 9.436 | 9.292 | 9.409 | 31,116 | +0.05(+0.58%) |