Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.692 | 5.692 | 5.351 | 5.514 | 502,941 | -0.19(-3.28%) |
Apr 29, 2020 | 5.042 | 5.859 | 5.042 | 5.701 | 843,542 | +0.64(+12.70%) |
Apr 28, 2020 | 4.936 | 5.083 | 4.895 | 5.058 | 535,142 | +0.33(+6.87%) |
Apr 27, 2020 | 4.343 | 4.774 | 4.334 | 4.733 | 418,230 | +0.42(+9.81%) |
Apr 24, 2020 | 4.440 | 4.497 | 4.237 | 4.310 | 375,798 | -0.07(-1.67%) |
Apr 23, 2020 | 4.383 | 4.586 | 4.343 | 4.383 | 379,550 | -0.02(-0.37%) |
Apr 22, 2020 | 4.578 | 4.578 | 4.310 | 4.399 | 349,049 | -0.07(-1.64%) |
Apr 21, 2020 | 4.391 | 4.489 | 4.277 | 4.473 | 457,440 | +0.07(+1.66%) |
Apr 20, 2020 | 4.676 | 4.708 | 4.318 | 4.399 | 483,447 | -0.36(-7.52%) |
Apr 17, 2020 | 4.733 | 5.009 | 4.717 | 4.757 | 444,907 | +0.21(+4.65%) |
Apr 16, 2020 | 4.961 | 5.026 | 4.513 | 4.546 | 525,200 | -0.44(-8.81%) |
Apr 15, 2020 | 5.310 | 5.334 | 4.928 | 4.985 | 667,623 | -0.16(-3.16%) |
Apr 14, 2020 | 5.351 | 5.408 | 4.904 | 5.148 | 494,225 | -0.02(-0.32%) |
Apr 13, 2020 | 5.196 | 5.351 | 5.026 | 5.164 | 488,194 | +0.03(+0.63%) |
Apr 09, 2020 | 4.912 | 5.188 | 4.812 | 5.131 | 550,908 | +0.44(+9.36%) |
Apr 08, 2020 | 4.391 | 4.692 | 4.225 | 4.692 | 658,769 | +0.37(+8.66%) |
Apr 07, 2020 | 4.229 | 4.741 | 4.204 | 4.318 | 798,219 | +0.21(+5.15%) |
Apr 06, 2020 | 4.399 | 4.615 | 3.993 | 4.107 | 561,758 | -0.16(-3.72%) |
Apr 03, 2020 | 4.685 | 4.758 | 3.966 | 4.265 | 830,639 | -0.51(-10.66%) |
Apr 02, 2020 | 4.710 | 4.938 | 4.653 | 4.774 | 473,480 | +0.09(+1.90%) |
Apr 01, 2020 | 4.629 | 4.754 | 4.459 | 4.685 | 594,455 | -0.32(-6.45%) |
Mar 31, 2020 | 4.790 | 5.057 | 4.701 | 5.008 | 562,112 | +0.21(+4.38%) |
Mar 30, 2020 | 4.968 | 4.992 | 4.645 | 4.798 | 576,832 | -0.19(-3.88%) |
Mar 27, 2020 | 5.323 | 5.469 | 4.952 | 4.992 | 483,899 | -0.53(-9.52%) |
Mar 26, 2020 | 4.968 | 5.727 | 4.952 | 5.517 | 630,780 | +0.60(+12.15%) |
Mar 25, 2020 | 5.065 | 5.364 | 4.734 | 4.920 | 823,783 | -0.36(-6.74%) |
Mar 24, 2020 | 4.984 | 5.388 | 4.887 | 5.275 | 586,017 | +0.47(+9.75%) |
Mar 23, 2020 | 4.928 | 4.928 | 4.532 | 4.806 | 594,971 | -0.15(-2.94%) |
Mar 20, 2020 | 5.105 | 5.517 | 4.903 | 4.952 | 790,778 | -0.12(-2.39%) |
Mar 19, 2020 | 5.332 | 5.558 | 4.588 | 5.073 | 991,622 | -0.36(-6.55%) |
Mar 18, 2020 | 6.422 | 6.543 | 5.049 | 5.428 | 804,717 | -1.50(-21.68%) |
Mar 17, 2020 | 6.592 | 6.971 | 5.982 | 6.931 | 767,391 | +0.44(+6.72%) |
Mar 16, 2020 | 7.085 | 7.109 | 6.446 | 6.495 | 774,102 | -1.51(-18.87%) |
Mar 13, 2020 | 7.521 | 8.005 | 7.133 | 8.005 | 859,854 | +0.92(+13.00%) |
Mar 12, 2020 | 8.361 | 8.361 | 7.076 | 7.085 | 1,057,384 | -1.61(-18.49%) |
Mar 11, 2020 | 9.298 | 9.319 | 8.636 | 8.692 | 503,408 | -0.79(-8.35%) |
Mar 10, 2020 | 9.152 | 9.492 | 9.035 | 9.484 | 670,684 | +0.46(+5.10%) |
Mar 09, 2020 | 9.799 | 9.799 | 9.015 | 9.023 | 610,408 | -1.24(-12.05%) |
Mar 06, 2020 | 10.19 | 10.28 | 9.904 | 10.26 | 329,284 | -0.11(-1.01%) |
Mar 05, 2020 | 10.49 | 10.58 | 10.18 | 10.36 | 461,883 | -0.26(-2.43%) |
Mar 04, 2020 | 10.41 | 10.62 | 10.35 | 10.62 | 465,542 | +0.37(+3.62%) |
Mar 03, 2020 | 10.28 | 10.58 | 10.16 | 10.25 | 567,134 | +0.19(+1.93%) |
Mar 02, 2020 | 9.815 | 10.10 | 9.783 | 10.06 | 475,448 | +0.21(+2.09%) |
Feb 28, 2020 | 9.667 | 9.980 | 9.507 | 9.851 | 1,002,660 | -0.19(-1.92%) |
Feb 27, 2020 | 10.30 | 10.58 | 9.899 | 10.04 | 590,680 | -0.27(-2.64%) |
Feb 26, 2020 | 10.41 | 10.56 | 10.28 | 10.32 | 264,319 | -0.06(-0.62%) |
Feb 25, 2020 | 10.69 | 10.71 | 10.37 | 10.38 | 390,597 | -0.30(-2.78%) |
Feb 24, 2020 | 10.82 | 10.89 | 10.67 | 10.68 | 412,022 | -0.26(-2.42%) |
Feb 21, 2020 | 10.93 | 11.02 | 10.90 | 10.94 | 437,018 | +0.02(+0.22%) |
Feb 20, 2020 | 10.79 | 10.93 | 10.78 | 10.92 | 226,350 | +0.14(+1.26%) |
Feb 19, 2020 | 10.93 | 10.93 | 10.77 | 10.78 | 219,251 | -0.10(-0.88%) |
Feb 18, 2020 | 10.86 | 10.92 | 10.76 | 10.88 | 190,379 | +0.05(+0.44%) |
Feb 14, 2020 | 10.87 | 10.93 | 10.79 | 10.83 | 303,156 | -0.02(-0.15%) |
Feb 13, 2020 | 10.77 | 10.87 | 10.71 | 10.85 | 185,479 | +0.06(+0.52%) |
Feb 12, 2020 | 10.82 | 10.85 | 10.70 | 10.79 | 197,455 | +0.02(+0.22%) |
Feb 11, 2020 | 10.75 | 10.86 | 10.72 | 10.77 | 161,078 | +0.04(+0.37%) |
Feb 10, 2020 | 10.74 | 10.77 | 10.67 | 10.72 | 188,614 | -0.01(-0.07%) |
Feb 07, 2020 | 10.77 | 10.80 | 10.69 | 10.73 | 142,096 | -0.04(-0.37%) |
Feb 06, 2020 | 10.77 | 10.85 | 10.76 | 10.77 | 182,511 | +0.02(+0.15%) |
Feb 05, 2020 | 10.60 | 10.81 | 10.56 | 10.76 | 229,123 | +0.18(+1.67%) |
Feb 04, 2020 | 10.50 | 10.68 | 10.50 | 10.58 | 207,724 | +0.08(+0.76%) |
Feb 03, 2020 | 10.43 | 10.56 | 10.43 | 10.50 | 317,020 | +0.08(+0.73%) |
Jan 31, 2020 | 10.54 | 10.58 | 10.42 | 10.42 | 357,899 | -0.12(-1.13%) |
Jan 30, 2020 | 10.78 | 10.80 | 10.52 | 10.54 | 316,967 | -0.25(-2.36%) |
Jan 29, 2020 | 10.79 | 10.83 | 10.74 | 10.80 | 179,226 | +0.01(+0.07%) |
Jan 28, 2020 | 10.85 | 10.92 | 10.79 | 10.79 | 129,401 | -0.05(-0.44%) |
Jan 27, 2020 | 10.89 | 10.92 | 10.83 | 10.84 | 243,815 | -0.10(-0.87%) |
Jan 24, 2020 | 11.01 | 11.05 | 10.90 | 10.93 | 227,331 | -0.06(-0.51%) |
Jan 23, 2020 | 10.96 | 11.02 | 10.91 | 10.99 | 268,042 | +0.04(+0.36%) |
Jan 22, 2020 | 10.99 | 11.02 | 10.91 | 10.95 | 170,027 | -0.04(-0.36%) |
Jan 21, 2020 | 10.85 | 10.99 | 10.78 | 10.99 | 282,637 | +0.15(+1.40%) |
Jan 17, 2020 | 10.90 | 10.91 | 10.83 | 10.84 | 202,072 | -0.03(-0.29%) |
Jan 16, 2020 | 10.84 | 10.97 | 10.80 | 10.87 | 192,566 | +0.10(+0.89%) |
Jan 15, 2020 | 10.71 | 10.78 | 10.69 | 10.77 | 199,457 | +0.07(+0.67%) |
Jan 14, 2020 | 10.70 | 10.73 | 10.59 | 10.70 | 169,053 | +0.00(+0.00%) |
Jan 13, 2020 | 10.50 | 10.70 | 10.50 | 10.70 | 164,225 | +0.20(+1.89%) |
Jan 10, 2020 | 10.51 | 10.55 | 10.46 | 10.50 | 296,196 | +0.02(+0.15%) |
Jan 09, 2020 | 10.56 | 10.58 | 10.46 | 10.49 | 321,741 | -0.09(-0.83%) |
Jan 08, 2020 | 10.53 | 10.58 | 10.47 | 10.58 | 197,511 | +0.07(+0.68%) |
Jan 07, 2020 | 10.54 | 10.55 | 10.45 | 10.50 | 200,240 | -0.05(-0.45%) |
Jan 06, 2020 | 10.57 | 10.64 | 10.51 | 10.55 | 179,536 | -0.03(-0.30%) |
Jan 03, 2020 | 10.48 | 10.60 | 10.46 | 10.58 | 278,477 | +0.06(+0.53%) |
Jan 02, 2020 | 10.74 | 10.78 | 10.38 | 10.53 | 492,777 | -0.23(-2.18%) |
Dec 31, 2019 | 10.67 | 10.79 | 10.67 | 10.76 | 302,959 | +0.07(+0.67%) |
Dec 30, 2019 | 10.64 | 10.69 | 10.59 | 10.69 | 254,053 | +0.06(+0.52%) |
Dec 27, 2019 | 10.62 | 10.66 | 10.58 | 10.64 | 154,390 | +0.02(+0.22%) |
Dec 26, 2019 | 10.59 | 10.63 | 10.53 | 10.61 | 162,297 | +0.05(+0.45%) |
Dec 24, 2019 | 10.54 | 10.58 | 10.51 | 10.56 | 55,175 | +0.04(+0.38%) |
Dec 23, 2019 | 10.64 | 10.64 | 10.49 | 10.53 | 252,985 | -0.10(-0.97%) |
Dec 20, 2019 | 10.62 | 10.64 | 10.53 | 10.63 | 1,188,933 | +0.02(+0.22%) |
Dec 19, 2019 | 10.60 | 10.66 | 10.56 | 10.60 | 174,918 | +0.04(+0.37%) |
Dec 18, 2019 | 10.49 | 10.64 | 10.48 | 10.56 | 232,505 | +0.09(+0.91%) |
Dec 17, 2019 | 10.49 | 10.49 | 10.40 | 10.47 | 233,094 | +0.04(+0.38%) |
Dec 16, 2019 | 10.45 | 10.49 | 10.39 | 10.43 | 304,918 | -0.03(-0.30%) |
Dec 13, 2019 | 10.50 | 10.53 | 10.33 | 10.46 | 432,672 | -0.06(-0.60%) |
Dec 12, 2019 | 10.68 | 10.72 | 10.52 | 10.53 | 279,120 | -0.17(-1.63%) |
Dec 11, 2019 | 10.82 | 10.82 | 10.66 | 10.70 | 294,612 | -0.10(-0.95%) |
Dec 10, 2019 | 10.87 | 10.88 | 10.76 | 10.80 | 214,576 | -0.07(-0.65%) |
Dec 09, 2019 | 10.83 | 10.89 | 10.79 | 10.87 | 314,835 | +0.01(+0.07%) |
Dec 06, 2019 | 10.84 | 10.94 | 10.83 | 10.87 | 226,776 | +0.05(+0.44%) |
Dec 05, 2019 | 10.84 | 10.90 | 10.79 | 10.82 | 203,943 | -0.03(-0.29%) |
Dec 04, 2019 | 10.83 | 10.97 | 10.83 | 10.85 | 271,841 | -0.02(-0.15%) |
Dec 03, 2019 | 10.77 | 10.87 | 10.74 | 10.87 | 284,564 | +0.02(+0.15%) |
Dec 02, 2019 | 10.97 | 10.98 | 10.75 | 10.85 | 551,943 | -0.17(-1.54%) |
Nov 29, 2019 | 11.04 | 11.08 | 11.00 | 11.02 | 138,241 | -0.01(-0.07%) |
Nov 27, 2019 | 10.88 | 11.04 | 10.82 | 11.03 | 251,510 | +0.17(+1.59%) |
Nov 26, 2019 | 10.91 | 10.96 | 10.82 | 10.85 | 327,374 | -0.04(-0.36%) |
Nov 25, 2019 | 10.88 | 10.96 | 10.85 | 10.89 | 247,258 | +0.05(+0.43%) |
Nov 22, 2019 | 10.85 | 10.89 | 10.77 | 10.85 | 232,908 | +0.02(+0.22%) |
Nov 21, 2019 | 10.87 | 10.89 | 10.79 | 10.82 | 198,062 | -0.09(-0.79%) |
Nov 20, 2019 | 10.99 | 11.01 | 10.88 | 10.91 | 292,571 | -0.09(-0.78%) |
Nov 19, 2019 | 10.99 | 11.05 | 10.96 | 11.00 | 184,411 | +0.02(+0.14%) |
Nov 18, 2019 | 10.96 | 11.07 | 10.93 | 10.98 | 353,279 | +0.02(+0.14%) |
Nov 15, 2019 | 10.87 | 10.97 | 10.81 | 10.96 | 438,805 | +0.10(+0.94%) |
Nov 14, 2019 | 10.79 | 10.93 | 10.79 | 10.86 | 204,995 | +0.07(+0.65%) |
Nov 13, 2019 | 10.78 | 10.88 | 10.75 | 10.79 | 201,729 | +0.01(+0.07%) |
Nov 12, 2019 | 10.93 | 10.98 | 10.78 | 10.78 | 226,667 | -0.09(-0.87%) |
Nov 11, 2019 | 10.78 | 10.91 | 10.74 | 10.88 | 246,602 | +0.11(+1.02%) |
Nov 08, 2019 | 10.78 | 10.85 | 10.71 | 10.77 | 197,488 | -0.02(-0.22%) |
Nov 07, 2019 | 10.99 | 11.02 | 10.79 | 10.79 | 247,987 | -0.17(-1.58%) |
Nov 06, 2019 | 11.09 | 11.12 | 10.88 | 10.96 | 307,548 | -0.11(-0.99%) |
Nov 05, 2019 | 11.12 | 11.14 | 10.95 | 11.07 | 277,063 | -0.03(-0.28%) |
Nov 04, 2019 | 11.18 | 11.21 | 11.06 | 11.11 | 272,253 | -0.02(-0.21%) |
Nov 01, 2019 | 11.18 | 11.27 | 11.00 | 11.13 | 356,243 | +0.03(+0.25%) |
Oct 31, 2019 | 11.27 | 11.42 | 11.00 | 11.10 | 475,479 | -0.19(-1.66%) |
Oct 30, 2019 | 11.09 | 11.29 | 11.05 | 11.29 | 406,789 | +0.21(+1.90%) |
Oct 29, 2019 | 10.97 | 11.09 | 10.91 | 11.08 | 283,319 | +0.10(+0.92%) |
Oct 28, 2019 | 10.88 | 11.02 | 10.88 | 10.98 | 201,188 | +0.10(+0.93%) |
Oct 25, 2019 | 10.96 | 11.00 | 10.88 | 10.88 | 229,085 | -0.08(-0.71%) |
Oct 24, 2019 | 10.98 | 10.99 | 10.90 | 10.95 | 252,398 | -0.02(-0.14%) |
Oct 23, 2019 | 10.90 | 10.98 | 10.84 | 10.97 | 191,137 | +0.07(+0.64%) |
Oct 22, 2019 | 10.87 | 10.91 | 10.81 | 10.90 | 173,585 | +0.05(+0.50%) |
Oct 21, 2019 | 10.74 | 10.85 | 10.74 | 10.84 | 256,343 | +0.11(+1.02%) |
Oct 18, 2019 | 10.72 | 10.77 | 10.67 | 10.74 | 182,011 | +0.01(+0.07%) |
Oct 17, 2019 | 10.72 | 10.81 | 10.66 | 10.73 | 203,887 | +0.05(+0.44%) |
Oct 16, 2019 | 10.68 | 10.74 | 10.63 | 10.68 | 161,419 | +0.04(+0.37%) |
Oct 15, 2019 | 10.60 | 10.71 | 10.56 | 10.64 | 260,804 | +0.02(+0.22%) |
Oct 14, 2019 | 10.58 | 10.67 | 10.52 | 10.62 | 168,465 | +0.05(+0.44%) |
Oct 11, 2019 | 10.57 | 10.74 | 10.56 | 10.57 | 332,853 | +0.05(+0.52%) |
Oct 10, 2019 | 10.55 | 10.67 | 10.52 | 10.52 | 209,609 | -0.01(-0.07%) |
Oct 09, 2019 | 10.51 | 10.57 | 10.45 | 10.52 | 197,062 | +0.02(+0.22%) |
Oct 08, 2019 | 10.52 | 10.63 | 10.39 | 10.50 | 329,465 | -0.03(-0.30%) |
Oct 07, 2019 | 10.45 | 10.61 | 10.40 | 10.53 | 216,075 | +0.09(+0.82%) |
Oct 04, 2019 | 10.42 | 10.51 | 10.35 | 10.45 | 252,302 | +0.05(+0.52%) |
Oct 03, 2019 | 10.44 | 10.54 | 10.26 | 10.39 | 223,054 | -0.08(-0.74%) |
Oct 02, 2019 | 10.47 | 10.52 | 10.39 | 10.47 | 193,873 | -0.04(-0.37%) |
Oct 01, 2019 | 10.64 | 10.70 | 10.44 | 10.51 | 261,898 | -0.14(-1.35%) |
Sep 30, 2019 | 10.70 | 10.77 | 10.65 | 10.65 | 284,408 | -0.05(-0.43%) |
Sep 27, 2019 | 10.56 | 10.71 | 10.55 | 10.70 | 333,101 | +0.09(+0.88%) |
Sep 26, 2019 | 10.55 | 10.64 | 10.50 | 10.61 | 213,974 | +0.09(+0.88%) |
Sep 25, 2019 | 10.36 | 10.54 | 10.36 | 10.51 | 268,286 | +0.19(+1.80%) |
Sep 24, 2019 | 10.41 | 10.48 | 10.31 | 10.33 | 223,943 | -0.05(-0.45%) |
Sep 23, 2019 | 10.40 | 10.47 | 10.31 | 10.37 | 230,760 | -0.02(-0.22%) |
Sep 20, 2019 | 10.41 | 10.50 | 10.34 | 10.40 | 498,554 | -0.03(-0.30%) |
Sep 19, 2019 | 10.51 | 10.56 | 10.43 | 10.43 | 187,602 | -0.07(-0.66%) |
Sep 18, 2019 | 10.65 | 10.68 | 10.40 | 10.50 | 192,166 | -0.13(-1.24%) |
Sep 17, 2019 | 10.68 | 10.68 | 10.50 | 10.63 | 218,167 | -0.01(-0.07%) |
Sep 16, 2019 | 10.67 | 10.72 | 10.56 | 10.64 | 261,609 | -0.04(-0.36%) |
Sep 13, 2019 | 10.70 | 10.81 | 10.59 | 10.68 | 297,453 | -0.04(-0.36%) |
Sep 12, 2019 | 10.66 | 10.72 | 10.50 | 10.72 | 438,781 | +0.05(+0.51%) |
Sep 11, 2019 | 10.31 | 10.68 | 10.21 | 10.66 | 774,094 | +0.43(+4.16%) |
Sep 10, 2019 | 9.995 | 10.24 | 9.988 | 10.24 | 395,456 | +0.17(+1.69%) |
Sep 09, 2019 | 9.771 | 10.07 | 9.748 | 10.07 | 375,204 | +0.29(+3.01%) |
Sep 06, 2019 | 9.693 | 9.813 | 9.670 | 9.771 | 261,805 | +0.09(+0.88%) |
Sep 05, 2019 | 9.701 | 9.740 | 9.615 | 9.686 | 292,882 | -0.01(-0.08%) |
Sep 04, 2019 | 9.662 | 9.748 | 9.662 | 9.693 | 275,722 | +0.04(+0.40%) |
Sep 03, 2019 | 9.577 | 9.724 | 9.554 | 9.655 | 328,110 | +0.04(+0.40%) |
Aug 30, 2019 | 9.601 | 9.639 | 9.515 | 9.616 | 243,852 | +0.03(+0.28%) |
Aug 29, 2019 | 9.520 | 9.627 | 9.474 | 9.589 | 284,891 | +0.15(+1.63%) |
Aug 28, 2019 | 9.381 | 9.520 | 9.381 | 9.435 | 248,312 | +0.02(+0.16%) |
Aug 27, 2019 | 9.612 | 9.612 | 9.405 | 9.420 | 290,272 | -0.15(-1.53%) |
Aug 26, 2019 | 9.597 | 9.627 | 9.466 | 9.566 | 333,090 | +0.02(+0.24%) |
Aug 23, 2019 | 9.720 | 9.743 | 9.543 | 9.543 | 297,522 | -0.16(-1.66%) |
Aug 22, 2019 | 9.673 | 9.750 | 9.604 | 9.704 | 208,000 | +0.02(+0.16%) |
Aug 21, 2019 | 9.697 | 9.750 | 9.658 | 9.689 | 139,300 | +0.01(+0.08%) |
Aug 20, 2019 | 9.796 | 9.796 | 9.681 | 9.681 | 263,151 | -0.08(-0.87%) |
Aug 19, 2019 | 9.712 | 9.796 | 9.666 | 9.766 | 221,966 | +0.10(+1.03%) |
Aug 16, 2019 | 9.566 | 9.720 | 9.512 | 9.666 | 377,694 | +0.12(+1.21%) |
Aug 15, 2019 | 9.543 | 9.635 | 9.497 | 9.551 | 227,574 | +0.01(+0.08%) |
Aug 14, 2019 | 9.574 | 9.658 | 9.481 | 9.543 | 243,380 | -0.11(-1.11%) |
Aug 13, 2019 | 9.597 | 9.681 | 9.574 | 9.650 | 300,250 | +0.08(+0.88%) |
Aug 12, 2019 | 9.558 | 9.612 | 9.481 | 9.566 | 172,206 | -0.02(-0.16%) |
Aug 09, 2019 | 9.551 | 9.597 | 9.504 | 9.581 | 205,116 | +0.02(+0.24%) |
Aug 08, 2019 | 9.451 | 9.617 | 9.389 | 9.558 | 261,655 | +0.12(+1.30%) |
Aug 07, 2019 | 9.405 | 9.527 | 9.297 | 9.435 | 257,144 | +0.09(+0.99%) |
Aug 06, 2019 | 9.312 | 9.412 | 9.259 | 9.343 | 306,191 | +0.05(+0.50%) |
Aug 05, 2019 | 9.435 | 9.520 | 9.182 | 9.297 | 533,760 | -0.28(-2.89%) |
Aug 02, 2019 | 9.773 | 9.816 | 9.412 | 9.574 | 583,201 | -0.28(-2.81%) |
Aug 01, 2019 | 9.873 | 10.14 | 9.766 | 9.850 | 438,985 | +0.13(+1.30%) |
Jul 31, 2019 | 9.868 | 9.892 | 9.662 | 9.723 | 352,676 | -0.11(-1.09%) |
Jul 30, 2019 | 9.838 | 9.876 | 9.797 | 9.830 | 262,564 | +0.00(+0.00%) |
Jul 29, 2019 | 9.792 | 9.868 | 9.769 | 9.830 | 292,401 | +0.04(+0.39%) |
Jul 26, 2019 | 9.723 | 9.800 | 9.670 | 9.792 | 273,793 | +0.11(+1.18%) |
Jul 25, 2019 | 9.769 | 9.800 | 9.678 | 9.678 | 147,161 | -0.08(-0.86%) |
Jul 24, 2019 | 9.662 | 9.762 | 9.624 | 9.762 | 208,689 | +0.10(+1.03%) |
Jul 23, 2019 | 9.586 | 9.685 | 9.540 | 9.662 | 166,674 | +0.08(+0.88%) |
Jul 22, 2019 | 9.579 | 9.617 | 9.533 | 9.579 | 199,101 | +0.02(+0.24%) |
Jul 19, 2019 | 9.647 | 9.693 | 9.556 | 9.556 | 301,854 | -0.11(-1.18%) |
Jul 18, 2019 | 9.640 | 9.701 | 9.609 | 9.670 | 213,991 | +0.01(+0.08%) |
Jul 17, 2019 | 9.632 | 9.685 | 9.594 | 9.662 | 260,056 | +0.04(+0.40%) |
Jul 16, 2019 | 9.609 | 9.670 | 9.567 | 9.624 | 226,348 | -0.02(-0.24%) |
Jul 15, 2019 | 9.739 | 9.758 | 9.647 | 9.647 | 221,318 | -0.09(-0.94%) |
Jul 12, 2019 | 9.792 | 9.807 | 9.685 | 9.739 | 253,074 | +0.05(+0.47%) |
Jul 11, 2019 | 9.815 | 9.823 | 9.647 | 9.693 | 259,892 | -0.12(-1.24%) |
Jul 10, 2019 | 9.838 | 9.891 | 9.784 | 9.815 | 235,239 | -0.01(-0.08%) |
Jul 09, 2019 | 9.876 | 9.876 | 9.762 | 9.823 | 169,071 | -0.05(-0.46%) |
Jul 08, 2019 | 9.815 | 9.872 | 9.792 | 9.868 | 218,579 | +0.03(+0.31%) |
Jul 05, 2019 | 9.723 | 9.838 | 9.548 | 9.838 | 426,293 | +0.14(+1.42%) |
Jul 03, 2019 | 9.640 | 9.731 | 9.609 | 9.701 | 161,810 | +0.06(+0.63%) |
Jul 02, 2019 | 9.548 | 9.678 | 9.548 | 9.640 | 221,363 | +0.11(+1.12%) |
Jul 01, 2019 | 9.723 | 9.723 | 9.434 | 9.533 | 364,275 | -0.07(-0.75%) |
Jun 28, 2019 | 9.537 | 9.681 | 9.522 | 9.605 | 504,550 | +0.11(+1.12%) |
Jun 27, 2019 | 9.371 | 9.499 | 9.363 | 9.499 | 251,983 | +0.17(+1.87%) |
Jun 26, 2019 | 9.499 | 9.567 | 9.310 | 9.325 | 374,122 | -0.15(-1.60%) |
Jun 25, 2019 | 9.575 | 9.620 | 9.469 | 9.477 | 273,506 | -0.08(-0.87%) |
Jun 24, 2019 | 9.772 | 9.787 | 9.560 | 9.560 | 287,974 | -0.17(-1.71%) |
Jun 21, 2019 | 9.749 | 9.757 | 9.651 | 9.726 | 447,873 | -0.06(-0.62%) |
Jun 20, 2019 | 9.863 | 9.863 | 9.749 | 9.787 | 274,073 | -0.01(-0.08%) |
Jun 19, 2019 | 9.802 | 9.870 | 9.749 | 9.794 | 341,514 | -0.02(-0.23%) |
Jun 18, 2019 | 9.779 | 9.840 | 9.726 | 9.817 | 415,687 | +0.09(+0.93%) |
Jun 17, 2019 | 9.635 | 9.757 | 9.635 | 9.726 | 344,559 | +0.11(+1.10%) |
Jun 14, 2019 | 9.658 | 9.673 | 9.545 | 9.620 | 200,023 | -0.04(-0.39%) |
Jun 13, 2019 | 9.567 | 9.658 | 9.530 | 9.658 | 285,939 | +0.13(+1.35%) |
Jun 12, 2019 | 9.605 | 9.673 | 9.511 | 9.530 | 273,997 | -0.07(-0.71%) |
Jun 11, 2019 | 9.492 | 9.598 | 9.454 | 9.598 | 318,470 | +0.14(+1.44%) |
Jun 10, 2019 | 9.582 | 9.582 | 9.378 | 9.461 | 346,595 | -0.14(-1.42%) |
Jun 07, 2019 | 9.590 | 9.651 | 9.537 | 9.598 | 174,657 | +0.01(+0.08%) |
Jun 06, 2019 | 9.620 | 9.666 | 9.461 | 9.590 | 225,010 | -0.02(-0.24%) |
Jun 05, 2019 | 9.530 | 9.620 | 9.461 | 9.613 | 261,302 | +0.12(+1.28%) |
Jun 04, 2019 | 9.530 | 9.590 | 9.393 | 9.492 | 247,895 | -0.02(-0.24%) |
Jun 03, 2019 | 9.635 | 9.651 | 9.393 | 9.514 | 396,997 | -0.00(-0.04%) |
May 31, 2019 | 9.421 | 9.561 | 9.360 | 9.518 | 469,359 | +0.07(+0.72%) |
May 30, 2019 | 9.398 | 9.490 | 9.398 | 9.451 | 259,137 | +0.07(+0.72%) |
May 29, 2019 | 9.586 | 9.586 | 9.360 | 9.383 | 356,223 | -0.19(-1.96%) |
May 28, 2019 | 9.661 | 9.706 | 9.548 | 9.571 | 335,953 | -0.05(-0.47%) |
May 24, 2019 | 9.676 | 9.713 | 9.556 | 9.616 | 198,739 | +0.04(+0.39%) |
May 23, 2019 | 9.631 | 9.638 | 9.533 | 9.578 | 367,229 | -0.08(-0.78%) |
May 22, 2019 | 9.668 | 9.691 | 9.541 | 9.653 | 272,680 | +0.00(+0.00%) |
May 21, 2019 | 9.556 | 9.691 | 9.556 | 9.653 | 348,102 | +0.11(+1.18%) |
May 20, 2019 | 9.683 | 9.706 | 9.533 | 9.541 | 353,482 | -0.15(-1.55%) |
May 17, 2019 | 9.713 | 9.744 | 9.631 | 9.691 | 494,651 | -0.03(-0.31%) |
May 16, 2019 | 9.683 | 9.864 | 9.623 | 9.721 | 351,684 | +0.07(+0.70%) |
May 15, 2019 | 9.616 | 9.698 | 9.563 | 9.653 | 255,580 | +0.01(+0.08%) |
May 14, 2019 | 9.616 | 9.665 | 9.571 | 9.646 | 358,498 | +0.11(+1.10%) |
May 13, 2019 | 9.578 | 9.646 | 9.458 | 9.541 | 508,258 | -0.11(-1.09%) |
May 10, 2019 | 9.503 | 9.661 | 9.488 | 9.646 | 352,219 | +0.15(+1.58%) |
May 09, 2019 | 9.428 | 9.518 | 9.323 | 9.496 | 233,352 | +0.09(+0.96%) |
May 08, 2019 | 9.481 | 9.586 | 9.405 | 9.405 | 289,158 | -0.08(-0.79%) |
May 07, 2019 | 9.601 | 9.661 | 9.398 | 9.481 | 431,602 | -0.12(-1.25%) |
May 06, 2019 | 9.548 | 9.710 | 9.466 | 9.601 | 609,055 | +0.04(+0.39%) |
May 03, 2019 | 9.413 | 9.653 | 9.285 | 9.563 | 856,189 | +0.17(+1.84%) |
May 02, 2019 | 9.421 | 9.691 | 9.293 | 9.390 | 407,403 | -0.03(-0.32%) |