Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.364 | 8.456 | 8.308 | 8.419 | 8,396,923 | +0.03(+0.40%) |
May 28, 2020 | 8.550 | 8.586 | 8.367 | 8.385 | 14,062,382 | -0.15(-1.71%) |
May 27, 2020 | 8.394 | 8.568 | 8.381 | 8.531 | 11,176,801 | +0.26(+3.09%) |
May 26, 2020 | 8.367 | 8.394 | 8.139 | 8.276 | 9,520,347 | +0.02(+0.22%) |
May 22, 2020 | 8.267 | 8.276 | 8.194 | 8.258 | 6,386,979 | +0.11(+1.34%) |
May 21, 2020 | 8.175 | 8.230 | 8.093 | 8.148 | 12,424,359 | -0.06(-0.78%) |
May 20, 2020 | 8.112 | 8.248 | 8.075 | 8.212 | 11,462,150 | +0.19(+2.39%) |
May 19, 2020 | 8.175 | 8.194 | 8.002 | 8.020 | 13,546,668 | -0.16(-1.90%) |
May 18, 2020 | 8.093 | 8.239 | 8.075 | 8.175 | 10,137,973 | +0.24(+2.99%) |
May 15, 2020 | 7.801 | 7.956 | 7.792 | 7.938 | 6,970,692 | +0.02(+0.23%) |
May 14, 2020 | 7.719 | 7.929 | 7.637 | 7.920 | 15,992,945 | +0.12(+1.52%) |
May 13, 2020 | 8.331 | 8.340 | 7.760 | 7.801 | 28,458,342 | -0.55(-6.56%) |
May 12, 2020 | 8.367 | 8.568 | 8.285 | 8.349 | 16,238,187 | +0.14(+1.67%) |
May 11, 2020 | 8.340 | 8.340 | 8.121 | 8.212 | 7,544,459 | -0.16(-1.85%) |
May 08, 2020 | 8.285 | 8.376 | 8.207 | 8.367 | 8,846,663 | +0.12(+1.44%) |
May 07, 2020 | 8.203 | 8.258 | 8.130 | 8.248 | 8,504,711 | +0.16(+2.03%) |
May 06, 2020 | 8.121 | 8.157 | 7.979 | 8.084 | 5,676,686 | -0.05(-0.56%) |
May 05, 2020 | 8.312 | 8.340 | 8.112 | 8.130 | 5,849,948 | -0.02(-0.22%) |
May 04, 2020 | 8.203 | 8.203 | 8.029 | 8.148 | 9,416,072 | -0.12(-1.43%) |
May 01, 2020 | 8.285 | 8.321 | 8.175 | 8.267 | 6,426,434 | -0.16(-1.84%) |
Apr 30, 2020 | 8.632 | 8.677 | 8.303 | 8.422 | 14,284,414 | -0.24(-2.74%) |
Apr 29, 2020 | 8.221 | 8.668 | 8.212 | 8.659 | 22,762,200 | +0.64(+7.96%) |
Apr 28, 2020 | 8.121 | 8.148 | 7.929 | 8.020 | 10,733,478 | -0.13(-1.57%) |
Apr 27, 2020 | 8.102 | 8.166 | 8.020 | 8.148 | 6,032,357 | +0.16(+1.94%) |
Apr 24, 2020 | 7.966 | 8.039 | 7.847 | 7.993 | 8,742,875 | -0.03(-0.34%) |
Apr 23, 2020 | 8.112 | 8.203 | 7.984 | 8.020 | 12,478,741 | +0.22(+2.81%) |
Apr 22, 2020 | 7.646 | 7.838 | 7.610 | 7.801 | 10,917,671 | +0.27(+3.64%) |
Apr 21, 2020 | 7.391 | 7.687 | 7.391 | 7.528 | 10,715,009 | -0.24(-3.06%) |
Apr 20, 2020 | 7.728 | 7.966 | 7.610 | 7.765 | 10,584,179 | -0.06(-0.82%) |
Apr 17, 2020 | 7.710 | 7.838 | 7.655 | 7.829 | 16,402,055 | +0.33(+4.38%) |
Apr 16, 2020 | 7.573 | 7.591 | 7.382 | 7.500 | 10,749,529 | -0.10(-1.32%) |
Apr 15, 2020 | 7.555 | 7.715 | 7.528 | 7.601 | 8,772,553 | -0.31(-3.92%) |
Apr 14, 2020 | 7.838 | 7.979 | 7.733 | 7.911 | 8,309,697 | +0.16(+2.00%) |
Apr 13, 2020 | 7.756 | 7.801 | 7.591 | 7.756 | 6,230,031 | -0.02(-0.23%) |
Apr 09, 2020 | 7.801 | 7.920 | 7.728 | 7.774 | 10,947,197 | +0.04(+0.47%) |
Apr 08, 2020 | 7.674 | 7.774 | 7.473 | 7.737 | 15,038,137 | +0.09(+1.19%) |
Apr 07, 2020 | 7.911 | 7.997 | 7.619 | 7.646 | 16,475,095 | +0.12(+1.58%) |
Apr 06, 2020 | 7.172 | 7.555 | 7.117 | 7.528 | 17,538,134 | +0.63(+9.13%) |
Apr 03, 2020 | 7.117 | 7.122 | 6.807 | 6.898 | 17,031,032 | -0.32(-4.42%) |
Apr 02, 2020 | 7.117 | 7.318 | 7.062 | 7.217 | 8,026,450 | +0.12(+1.67%) |
Apr 01, 2020 | 7.181 | 7.318 | 7.076 | 7.099 | 17,116,028 | -0.39(-5.24%) |
Mar 31, 2020 | 7.737 | 7.774 | 7.432 | 7.491 | 22,545,964 | -0.26(-3.30%) |
Mar 30, 2020 | 7.674 | 7.888 | 7.619 | 7.747 | 14,307,347 | -0.02(-0.24%) |
Mar 27, 2020 | 7.893 | 8.057 | 7.710 | 7.765 | 26,039,898 | -0.54(-6.48%) |
Mar 26, 2020 | 7.756 | 8.331 | 7.683 | 8.303 | 32,392,656 | +0.83(+11.11%) |
Mar 25, 2020 | 7.080 | 7.642 | 7.008 | 7.473 | 24,395,922 | +0.41(+5.81%) |
Mar 24, 2020 | 7.144 | 7.354 | 6.848 | 7.062 | 22,417,316 | +0.57(+8.71%) |
Mar 23, 2020 | 6.314 | 6.560 | 6.168 | 6.497 | 28,543,064 | +0.16(+2.59%) |
Mar 20, 2020 | 6.843 | 6.898 | 6.259 | 6.332 | 25,076,212 | -0.17(-2.66%) |
Mar 19, 2020 | 6.679 | 6.706 | 6.414 | 6.506 | 15,162,014 | -0.20(-2.99%) |
Mar 18, 2020 | 6.478 | 6.871 | 6.460 | 6.706 | 27,773,542 | -0.47(-6.61%) |
Mar 17, 2020 | 6.752 | 7.236 | 6.497 | 7.181 | 21,931,390 | +0.46(+6.78%) |
Mar 16, 2020 | 6.706 | 7.181 | 6.606 | 6.725 | 21,548,612 | -0.92(-12.05%) |
Mar 13, 2020 | 7.847 | 7.883 | 7.299 | 7.646 | 38,808,924 | +0.30(+4.10%) |
Mar 12, 2020 | 7.573 | 7.655 | 7.299 | 7.345 | 18,863,952 | -0.78(-9.55%) |
Mar 11, 2020 | 8.267 | 8.376 | 8.075 | 8.121 | 26,978,560 | -0.26(-3.16%) |
Mar 10, 2020 | 8.595 | 8.623 | 8.221 | 8.385 | 23,944,856 | +0.10(+1.21%) |
Mar 09, 2020 | 8.404 | 8.531 | 8.020 | 8.285 | 14,160,647 | -0.64(-7.16%) |
Mar 06, 2020 | 9.088 | 9.161 | 8.750 | 8.924 | 17,015,688 | -0.32(-3.46%) |
Mar 05, 2020 | 9.435 | 9.453 | 9.188 | 9.243 | 13,425,444 | -0.31(-3.25%) |
Mar 04, 2020 | 9.444 | 9.562 | 9.325 | 9.553 | 13,739,072 | +0.24(+2.55%) |
Mar 03, 2020 | 9.435 | 9.617 | 9.243 | 9.316 | 14,162,898 | -0.14(-1.45%) |
Mar 02, 2020 | 9.243 | 9.480 | 9.147 | 9.453 | 18,054,936 | +0.26(+2.88%) |
Feb 28, 2020 | 9.289 | 9.407 | 9.111 | 9.188 | 23,610,682 | -0.50(-5.18%) |
Feb 27, 2020 | 9.873 | 9.955 | 9.681 | 9.690 | 25,505,360 | -0.35(-3.45%) |
Feb 26, 2020 | 10.05 | 10.16 | 9.991 | 10.04 | 18,342,214 | -0.02(-0.18%) |
Feb 25, 2020 | 10.22 | 10.35 | 9.982 | 10.05 | 22,671,186 | -0.18(-1.78%) |
Feb 24, 2020 | 10.16 | 10.30 | 10.14 | 10.24 | 12,361,520 | -0.17(-1.67%) |
Feb 21, 2020 | 10.34 | 10.44 | 10.31 | 10.41 | 11,534,089 | +0.05(+0.44%) |
Feb 20, 2020 | 10.24 | 10.38 | 10.21 | 10.37 | 12,757,127 | +0.05(+0.53%) |
Feb 19, 2020 | 10.26 | 10.35 | 10.24 | 10.31 | 8,257,057 | +0.08(+0.80%) |
Feb 18, 2020 | 10.21 | 10.28 | 10.16 | 10.23 | 9,229,421 | +0.18(+1.82%) |
Feb 14, 2020 | 10.11 | 10.15 | 10.05 | 10.05 | 5,940,372 | -0.08(-0.81%) |
Feb 13, 2020 | 10.23 | 10.27 | 10.12 | 10.13 | 10,320,683 | -0.11(-1.07%) |
Feb 12, 2020 | 10.11 | 10.24 | 10.09 | 10.24 | 10,879,509 | +0.25(+2.47%) |
Feb 11, 2020 | 10.01 | 10.06 | 9.973 | 9.991 | 7,152,861 | +0.03(+0.27%) |
Feb 10, 2020 | 9.900 | 10.00 | 9.877 | 9.964 | 5,030,156 | +0.06(+0.65%) |
Feb 07, 2020 | 9.991 | 10.03 | 9.886 | 9.900 | 8,921,408 | -0.10(-1.00%) |
Feb 06, 2020 | 10.01 | 10.07 | 9.991 | 10.00 | 17,878,004 | -0.07(-0.72%) |
Feb 05, 2020 | 10.13 | 10.15 | 10.06 | 10.07 | 11,494,895 | -0.05(-0.54%) |
Feb 04, 2020 | 10.11 | 10.18 | 10.08 | 10.13 | 8,479,717 | +0.15(+1.46%) |
Feb 03, 2020 | 9.927 | 9.991 | 9.836 | 9.982 | 12,802,996 | -0.02(-0.18%) |
Jan 31, 2020 | 10.00 | 10.04 | 9.946 | 10.00 | 26,588,430 | -0.09(-0.90%) |
Jan 30, 2020 | 10.04 | 10.11 | 10.01 | 10.09 | 11,486,992 | +0.00(+0.00%) |
Jan 29, 2020 | 10.20 | 10.28 | 10.07 | 10.09 | 21,623,976 | -0.04(-0.36%) |
Jan 28, 2020 | 10.03 | 10.16 | 9.982 | 10.13 | 16,853,676 | +0.10(+1.00%) |
Jan 27, 2020 | 9.882 | 10.05 | 9.882 | 10.03 | 14,841,774 | -0.04(-0.36%) |
Jan 24, 2020 | 10.10 | 10.15 | 9.977 | 10.06 | 23,224,904 | -0.03(-0.27%) |
Jan 23, 2020 | 10.12 | 10.15 | 9.927 | 10.09 | 30,504,900 | +0.02(+0.18%) |
Jan 22, 2020 | 9.982 | 10.10 | 9.964 | 10.07 | 24,510,890 | +0.17(+1.75%) |
Jan 21, 2020 | 9.827 | 9.955 | 9.827 | 9.900 | 17,305,350 | -0.03(-0.28%) |
Jan 17, 2020 | 9.891 | 9.964 | 9.781 | 9.927 | 7,238,109 | +0.03(+0.28%) |
Jan 16, 2020 | 9.891 | 9.977 | 9.863 | 9.900 | 9,327,980 | +0.00(+0.00%) |
Jan 15, 2020 | 9.882 | 9.973 | 9.790 | 9.900 | 13,024,851 | -0.01(-0.09%) |
Jan 14, 2020 | 9.918 | 9.946 | 9.827 | 9.909 | 16,645,866 | -0.02(-0.18%) |
Jan 13, 2020 | 9.991 | 10.02 | 9.854 | 9.927 | 14,970,491 | +0.21(+2.16%) |
Jan 10, 2020 | 10.13 | 10.17 | 9.685 | 9.717 | 33,753,220 | +0.16(+1.62%) |
Jan 09, 2020 | 9.316 | 9.590 | 9.266 | 9.562 | 31,166,004 | +0.36(+3.87%) |
Jan 08, 2020 | 9.124 | 9.234 | 9.115 | 9.206 | 14,730,242 | -0.01(-0.10%) |
Jan 07, 2020 | 9.234 | 9.279 | 9.216 | 9.216 | 11,605,481 | -0.10(-1.08%) |
Jan 06, 2020 | 9.325 | 9.348 | 9.279 | 9.316 | 11,035,240 | -0.09(-0.97%) |
Jan 03, 2020 | 9.389 | 9.444 | 9.362 | 9.407 | 7,663,126 | +0.02(+0.19%) |
Jan 02, 2020 | 9.398 | 9.435 | 9.334 | 9.389 | 6,233,840 | -0.03(-0.29%) |
Dec 31, 2019 | 9.270 | 9.416 | 9.270 | 9.416 | 5,999,773 | +0.15(+1.57%) |
Dec 30, 2019 | 9.362 | 9.371 | 9.234 | 9.270 | 7,043,740 | -0.09(-0.97%) |
Dec 27, 2019 | 9.352 | 9.435 | 9.343 | 9.362 | 8,861,239 | +0.08(+0.88%) |
Dec 26, 2019 | 9.352 | 9.380 | 9.270 | 9.279 | 6,373,857 | -0.06(-0.68%) |
Dec 24, 2019 | 9.380 | 9.380 | 9.316 | 9.343 | 1,896,793 | -0.05(-0.49%) |
Dec 23, 2019 | 9.389 | 9.407 | 9.343 | 9.389 | 3,836,857 | +0.00(+0.00%) |
Dec 20, 2019 | 9.352 | 9.425 | 9.343 | 9.389 | 6,934,196 | +0.02(+0.19%) |
Dec 19, 2019 | 9.389 | 9.398 | 9.274 | 9.371 | 8,003,665 | -0.05(-0.58%) |
Dec 18, 2019 | 9.435 | 9.462 | 9.389 | 9.425 | 11,194,127 | +0.04(+0.39%) |
Dec 17, 2019 | 9.371 | 9.416 | 9.284 | 9.389 | 16,814,384 | +0.15(+1.58%) |
Dec 16, 2019 | 9.197 | 9.252 | 9.188 | 9.243 | 8,283,372 | +0.05(+0.50%) |
Dec 13, 2019 | 9.170 | 9.252 | 9.156 | 9.197 | 8,841,621 | +0.05(+0.50%) |
Dec 12, 2019 | 9.042 | 9.161 | 9.029 | 9.152 | 10,455,196 | -0.04(-0.40%) |
Dec 11, 2019 | 9.197 | 9.216 | 9.143 | 9.188 | 16,346,258 | +0.03(+0.30%) |
Dec 10, 2019 | 9.088 | 9.179 | 9.051 | 9.161 | 14,024,810 | +0.09(+1.01%) |
Dec 09, 2019 | 9.106 | 9.179 | 9.060 | 9.070 | 7,037,707 | +0.00(+0.00%) |
Dec 06, 2019 | 9.060 | 9.106 | 9.060 | 9.070 | 4,089,828 | +0.05(+0.51%) |
Dec 05, 2019 | 9.060 | 9.070 | 8.987 | 9.024 | 7,264,085 | +0.03(+0.30%) |
Dec 04, 2019 | 8.997 | 9.042 | 8.924 | 8.997 | 8,953,839 | +0.17(+1.96%) |
Dec 03, 2019 | 8.869 | 8.887 | 8.805 | 8.823 | 4,531,079 | -0.02(-0.21%) |
Dec 02, 2019 | 8.869 | 8.878 | 8.805 | 8.841 | 10,591,439 | -0.13(-1.42%) |
Nov 29, 2019 | 8.878 | 8.978 | 8.878 | 8.969 | 5,117,518 | +0.05(+0.51%) |
Nov 27, 2019 | 8.832 | 8.933 | 8.805 | 8.924 | 9,850,461 | +0.12(+1.35%) |
Nov 26, 2019 | 8.841 | 8.933 | 8.805 | 8.805 | 22,059,552 | -0.20(-2.23%) |
Nov 25, 2019 | 8.860 | 9.015 | 8.805 | 9.006 | 18,193,974 | +0.25(+2.81%) |
Nov 22, 2019 | 8.805 | 8.905 | 8.741 | 8.759 | 25,863,338 | -0.25(-2.74%) |
Nov 21, 2019 | 9.033 | 9.060 | 8.960 | 9.006 | 4,714,440 | -0.05(-0.50%) |
Nov 20, 2019 | 8.942 | 9.106 | 8.942 | 9.051 | 9,273,603 | +0.08(+0.92%) |
Nov 19, 2019 | 9.060 | 9.070 | 8.951 | 8.969 | 14,269,525 | -0.03(-0.30%) |
Nov 18, 2019 | 8.997 | 9.006 | 8.924 | 8.997 | 11,086,172 | +0.00(+0.00%) |
Nov 15, 2019 | 9.006 | 9.051 | 8.960 | 8.997 | 10,955,965 | -0.01(-0.10%) |
Nov 14, 2019 | 8.905 | 9.024 | 8.905 | 9.006 | 6,947,492 | +0.15(+1.65%) |
Nov 13, 2019 | 8.759 | 8.869 | 8.750 | 8.860 | 10,266,347 | -0.04(-0.41%) |
Nov 12, 2019 | 8.878 | 8.905 | 8.841 | 8.896 | 10,865,744 | -0.04(-0.41%) |
Nov 11, 2019 | 8.896 | 9.006 | 8.851 | 8.933 | 18,434,962 | +0.10(+1.14%) |
Nov 08, 2019 | 9.088 | 9.097 | 8.814 | 8.832 | 35,713,252 | -0.31(-3.39%) |
Nov 07, 2019 | 9.179 | 9.234 | 9.106 | 9.143 | 13,508,971 | +0.13(+1.42%) |
Nov 06, 2019 | 9.015 | 9.033 | 8.960 | 9.015 | 13,663,183 | +0.15(+1.65%) |
Nov 05, 2019 | 8.887 | 8.960 | 8.814 | 8.869 | 12,781,718 | -0.04(-0.41%) |
Nov 04, 2019 | 8.969 | 9.206 | 8.905 | 8.905 | 23,825,714 | +0.22(+2.52%) |
Nov 01, 2019 | 8.778 | 8.841 | 8.668 | 8.686 | 11,548,446 | -0.06(-0.73%) |
Oct 31, 2019 | 8.778 | 8.876 | 8.705 | 8.750 | 33,111,694 | +0.25(+2.90%) |
Oct 30, 2019 | 8.568 | 8.613 | 8.495 | 8.504 | 16,264,752 | +0.01(+0.11%) |
Oct 29, 2019 | 8.413 | 8.568 | 8.358 | 8.495 | 26,464,414 | +0.14(+1.64%) |
Oct 28, 2019 | 8.385 | 8.486 | 8.349 | 8.358 | 13,034,864 | -0.04(-0.43%) |
Oct 25, 2019 | 8.148 | 8.440 | 8.130 | 8.394 | 25,936,438 | +0.25(+3.02%) |
Oct 24, 2019 | 8.139 | 8.203 | 7.993 | 8.148 | 31,556,296 | -0.10(-1.22%) |
Oct 23, 2019 | 8.303 | 8.394 | 8.166 | 8.248 | 28,494,084 | +0.03(+0.33%) |
Oct 22, 2019 | 8.258 | 8.285 | 8.121 | 8.221 | 53,664,744 | -0.15(-1.83%) |
Oct 21, 2019 | 8.058 | 8.500 | 8.049 | 8.374 | 85,691,128 | -1.15(-12.11%) |
Oct 18, 2019 | 9.591 | 9.631 | 9.528 | 9.528 | 25,098,708 | -0.02(-0.19%) |
Oct 17, 2019 | 9.573 | 9.672 | 9.456 | 9.546 | 41,857,372 | -0.01(-0.09%) |
Oct 16, 2019 | 9.627 | 9.699 | 9.519 | 9.555 | 32,427,976 | -0.06(-0.66%) |
Oct 15, 2019 | 9.609 | 9.708 | 9.475 | 9.618 | 45,788,060 | +0.05(+0.47%) |
Oct 14, 2019 | 9.852 | 9.870 | 9.510 | 9.573 | 40,039,352 | -0.32(-3.19%) |
Oct 11, 2019 | 10.18 | 10.19 | 9.879 | 9.888 | 34,628,996 | -0.19(-1.88%) |
Oct 10, 2019 | 9.951 | 10.10 | 9.861 | 10.08 | 14,844,248 | +0.02(+0.18%) |
Oct 09, 2019 | 9.996 | 10.13 | 9.987 | 10.06 | 9,802,670 | +0.04(+0.36%) |
Oct 08, 2019 | 10.10 | 10.13 | 10.01 | 10.02 | 10,277,334 | -0.15(-1.51%) |
Oct 07, 2019 | 10.06 | 10.19 | 10.01 | 10.18 | 9,529,113 | +0.06(+0.62%) |
Oct 04, 2019 | 10.10 | 10.15 | 10.04 | 10.11 | 7,869,853 | +0.05(+0.54%) |
Oct 03, 2019 | 9.969 | 10.10 | 9.969 | 10.06 | 7,952,267 | +0.07(+0.72%) |
Oct 02, 2019 | 9.870 | 10.02 | 9.861 | 9.987 | 9,521,539 | +0.04(+0.36%) |
Oct 01, 2019 | 10.10 | 10.14 | 9.920 | 9.951 | 11,982,636 | -0.30(-2.90%) |
Sep 30, 2019 | 10.21 | 10.29 | 10.19 | 10.25 | 13,452,485 | +0.14(+1.43%) |
Sep 27, 2019 | 10.06 | 10.11 | 9.965 | 10.10 | 11,659,892 | +0.07(+0.72%) |
Sep 26, 2019 | 9.978 | 10.07 | 9.915 | 10.03 | 10,758,287 | +0.06(+0.63%) |
Sep 25, 2019 | 10.03 | 10.05 | 9.942 | 9.969 | 19,178,018 | +0.02(+0.18%) |
Sep 24, 2019 | 10.14 | 10.15 | 9.924 | 9.951 | 15,651,565 | +0.04(+0.36%) |
Sep 23, 2019 | 9.897 | 9.978 | 9.744 | 9.915 | 20,699,924 | -0.32(-3.08%) |
Sep 20, 2019 | 10.38 | 10.46 | 10.23 | 10.23 | 16,578,855 | -0.23(-2.15%) |
Sep 19, 2019 | 10.51 | 10.53 | 10.44 | 10.46 | 8,999,527 | -0.09(-0.86%) |
Sep 18, 2019 | 10.56 | 10.60 | 10.43 | 10.55 | 9,460,912 | +0.03(+0.26%) |
Sep 17, 2019 | 10.53 | 10.60 | 10.51 | 10.52 | 9,092,068 | -0.08(-0.77%) |
Sep 16, 2019 | 10.45 | 10.60 | 10.42 | 10.60 | 9,244,590 | -0.01(-0.09%) |
Sep 13, 2019 | 10.62 | 10.70 | 10.56 | 10.61 | 10,404,164 | +0.08(+0.77%) |
Sep 12, 2019 | 10.50 | 10.56 | 10.45 | 10.53 | 8,852,486 | +0.09(+0.86%) |
Sep 11, 2019 | 10.50 | 10.51 | 10.42 | 10.44 | 10,010,986 | -0.04(-0.34%) |
Sep 10, 2019 | 10.42 | 10.49 | 10.36 | 10.47 | 10,430,003 | -0.02(-0.17%) |
Sep 09, 2019 | 10.61 | 10.61 | 10.45 | 10.49 | 7,303,626 | -0.15(-1.44%) |
Sep 06, 2019 | 10.83 | 10.85 | 10.65 | 10.65 | 11,493,482 | -0.23(-2.15%) |
Sep 05, 2019 | 10.63 | 10.89 | 10.60 | 10.88 | 27,802,146 | +0.35(+3.34%) |
Sep 04, 2019 | 10.30 | 10.53 | 10.28 | 10.53 | 20,450,618 | +0.36(+3.55%) |
Sep 03, 2019 | 10.27 | 10.28 | 10.11 | 10.17 | 10,264,975 | -0.19(-1.83%) |
Aug 30, 2019 | 10.35 | 10.37 | 10.25 | 10.36 | 7,840,121 | +0.09(+0.88%) |
Aug 29, 2019 | 10.17 | 10.35 | 10.17 | 10.27 | 12,128,671 | +0.17(+1.70%) |
Aug 28, 2019 | 10.09 | 10.15 | 10.03 | 10.10 | 6,124,525 | +0.05(+0.45%) |
Aug 27, 2019 | 10.01 | 10.06 | 9.987 | 10.05 | 7,731,126 | +0.02(+0.18%) |
Aug 26, 2019 | 10.01 | 10.12 | 10.01 | 10.03 | 6,772,226 | +0.02(+0.18%) |
Aug 23, 2019 | 10.15 | 10.20 | 10.01 | 10.01 | 9,333,150 | -0.09(-0.89%) |
Aug 22, 2019 | 10.17 | 10.21 | 10.09 | 10.10 | 7,047,520 | -0.08(-0.80%) |
Aug 21, 2019 | 10.28 | 10.32 | 10.17 | 10.19 | 7,835,529 | -0.03(-0.26%) |
Aug 20, 2019 | 10.13 | 10.27 | 10.09 | 10.21 | 15,019,635 | +0.18(+1.80%) |
Aug 19, 2019 | 9.978 | 10.08 | 9.969 | 10.03 | 12,426,892 | +0.05(+0.54%) |
Aug 16, 2019 | 9.843 | 9.996 | 9.834 | 9.978 | 10,451,202 | +0.13(+1.28%) |
Aug 15, 2019 | 9.798 | 9.960 | 9.708 | 9.852 | 16,545,537 | +0.13(+1.30%) |
Aug 14, 2019 | 9.879 | 9.888 | 9.726 | 9.726 | 9,140,096 | -0.24(-2.44%) |
Aug 13, 2019 | 9.780 | 10.01 | 9.717 | 9.969 | 13,932,532 | -0.04(-0.36%) |
Aug 12, 2019 | 9.969 | 10.03 | 9.951 | 10.01 | 4,934,274 | -0.03(-0.27%) |
Aug 09, 2019 | 10.14 | 10.15 | 9.987 | 10.03 | 6,776,097 | -0.11(-1.07%) |
Aug 08, 2019 | 10.14 | 10.23 | 10.10 | 10.14 | 13,175,497 | +0.08(+0.81%) |
Aug 07, 2019 | 9.870 | 10.06 | 9.803 | 10.06 | 15,730,908 | +0.14(+1.45%) |
Aug 06, 2019 | 9.924 | 9.947 | 9.834 | 9.915 | 17,046,242 | +0.09(+0.92%) |
Aug 05, 2019 | 9.906 | 9.942 | 9.771 | 9.825 | 7,912,815 | -0.16(-1.62%) |
Aug 02, 2019 | 10.09 | 10.10 | 9.956 | 9.987 | 11,241,205 | -0.16(-1.60%) |
Aug 01, 2019 | 10.10 | 10.27 | 10.10 | 10.15 | 10,455,599 | -0.05(-0.53%) |
Jul 31, 2019 | 10.36 | 10.38 | 10.08 | 10.20 | 22,605,742 | -0.09(-0.88%) |
Jul 30, 2019 | 10.34 | 10.36 | 10.27 | 10.29 | 5,964,845 | -0.08(-0.78%) |
Jul 29, 2019 | 10.41 | 10.41 | 10.34 | 10.38 | 6,748,019 | +0.03(+0.26%) |
Jul 26, 2019 | 10.36 | 10.42 | 10.33 | 10.35 | 4,692,868 | -0.04(-0.35%) |
Jul 25, 2019 | 10.38 | 10.41 | 10.34 | 10.38 | 7,799,378 | +0.05(+0.52%) |
Jul 24, 2019 | 10.36 | 10.42 | 10.32 | 10.33 | 10,097,229 | -0.03(-0.26%) |
Jul 23, 2019 | 10.35 | 10.40 | 10.31 | 10.36 | 7,561,179 | +0.03(+0.26%) |
Jul 22, 2019 | 10.32 | 10.38 | 10.31 | 10.33 | 7,078,380 | +0.06(+0.61%) |
Jul 19, 2019 | 10.38 | 10.40 | 10.26 | 10.27 | 11,456,650 | -0.14(-1.39%) |
Jul 18, 2019 | 10.37 | 10.45 | 10.36 | 10.41 | 10,599,212 | +0.05(+0.52%) |
Jul 17, 2019 | 10.46 | 10.49 | 10.35 | 10.36 | 10,370,558 | -0.04(-0.35%) |
Jul 16, 2019 | 10.39 | 10.45 | 10.36 | 10.39 | 9,564,705 | +0.03(+0.26%) |
Jul 15, 2019 | 10.37 | 10.48 | 10.31 | 10.37 | 14,810,139 | +0.09(+0.88%) |
Jul 12, 2019 | 10.22 | 10.42 | 10.16 | 10.28 | 45,913,356 | +0.61(+6.34%) |
Jul 11, 2019 | 9.528 | 9.663 | 9.492 | 9.663 | 17,525,202 | +0.22(+2.29%) |
Jul 10, 2019 | 9.510 | 9.564 | 9.411 | 9.447 | 16,590,384 | +0.05(+0.58%) |
Jul 09, 2019 | 9.501 | 9.510 | 9.347 | 9.392 | 26,088,326 | -0.13(-1.33%) |
Jul 08, 2019 | 9.555 | 9.573 | 9.510 | 9.519 | 15,048,211 | -0.12(-1.22%) |
Jul 05, 2019 | 9.528 | 9.645 | 9.496 | 9.636 | 20,893,640 | -0.05(-0.47%) |
Jul 03, 2019 | 9.636 | 9.708 | 9.618 | 9.681 | 7,631,998 | -0.02(-0.19%) |
Jul 02, 2019 | 9.672 | 9.726 | 9.658 | 9.699 | 7,773,740 | +0.05(+0.56%) |
Jul 01, 2019 | 9.645 | 9.645 | 9.568 | 9.645 | 9,876,044 | +0.00(+0.00%) |
Jun 28, 2019 | 9.591 | 9.654 | 9.582 | 9.645 | 7,006,075 | +0.07(+0.75%) |
Jun 27, 2019 | 9.546 | 9.618 | 9.483 | 9.573 | 8,472,398 | -0.04(-0.38%) |
Jun 26, 2019 | 9.609 | 9.627 | 9.555 | 9.609 | 4,910,020 | +0.01(+0.09%) |
Jun 25, 2019 | 9.645 | 9.645 | 9.564 | 9.600 | 8,895,909 | -0.03(-0.28%) |
Jun 24, 2019 | 9.663 | 9.708 | 9.600 | 9.627 | 7,571,427 | -0.04(-0.37%) |
Jun 21, 2019 | 9.663 | 9.726 | 9.627 | 9.663 | 9,939,104 | -0.05(-0.46%) |
Jun 20, 2019 | 9.726 | 9.735 | 9.622 | 9.708 | 16,636,868 | +0.15(+1.60%) |
Jun 19, 2019 | 9.717 | 9.735 | 9.546 | 9.555 | 19,051,008 | -0.14(-1.40%) |
Jun 18, 2019 | 9.726 | 9.762 | 9.681 | 9.690 | 10,589,988 | +0.14(+1.42%) |
Jun 17, 2019 | 9.483 | 9.595 | 9.438 | 9.555 | 5,936,364 | +0.00(+0.00%) |
Jun 14, 2019 | 9.546 | 9.618 | 9.528 | 9.555 | 5,448,035 | -0.02(-0.19%) |
Jun 13, 2019 | 9.582 | 9.640 | 9.501 | 9.573 | 12,484,786 | -0.03(-0.28%) |
Jun 12, 2019 | 9.608 | 9.688 | 9.573 | 9.600 | 8,139,573 | -0.04(-0.37%) |
Jun 11, 2019 | 9.635 | 9.640 | 9.528 | 9.635 | 7,405,773 | +0.05(+0.56%) |
Jun 10, 2019 | 9.564 | 9.608 | 9.537 | 9.582 | 6,816,877 | +0.13(+1.41%) |
Jun 07, 2019 | 9.351 | 9.488 | 9.351 | 9.448 | 5,161,071 | +0.09(+0.95%) |
Jun 06, 2019 | 9.297 | 9.404 | 9.297 | 9.360 | 5,702,316 | +0.08(+0.86%) |
Jun 05, 2019 | 9.386 | 9.395 | 9.271 | 9.280 | 8,668,653 | -0.12(-1.32%) |
Jun 04, 2019 | 9.333 | 9.422 | 9.257 | 9.404 | 10,076,155 | +0.12(+1.24%) |