Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.995 | 9.006 | 8.924 | 8.960 | 137,061 | -0.04(-0.40%) |
Aug 28, 2020 | 9.009 | 9.009 | 8.967 | 8.995 | 88,035 | -0.02(-0.24%) |
Aug 27, 2020 | 9.017 | 9.024 | 8.995 | 9.017 | 74,809 | +0.01(+0.08%) |
Aug 26, 2020 | 8.945 | 9.009 | 8.924 | 9.009 | 164,973 | +0.06(+0.72%) |
Aug 25, 2020 | 8.974 | 8.974 | 8.917 | 8.945 | 171,903 | -0.04(-0.40%) |
Aug 24, 2020 | 9.009 | 9.081 | 8.967 | 8.981 | 151,035 | -0.03(-0.32%) |
Aug 21, 2020 | 9.045 | 9.074 | 8.995 | 9.009 | 83,823 | -0.04(-0.39%) |
Aug 20, 2020 | 9.102 | 9.102 | 9.009 | 9.045 | 159,712 | -0.03(-0.33%) |
Aug 19, 2020 | 9.082 | 9.104 | 9.068 | 9.075 | 109,897 | +0.01(+0.08%) |
Aug 18, 2020 | 9.033 | 9.068 | 9.005 | 9.068 | 106,186 | +0.00(+0.00%) |
Aug 17, 2020 | 8.976 | 9.068 | 8.969 | 9.068 | 184,740 | +0.09(+1.02%) |
Aug 14, 2020 | 8.991 | 9.026 | 8.969 | 8.976 | 127,333 | -0.01(-0.16%) |
Aug 13, 2020 | 8.976 | 8.998 | 8.976 | 8.991 | 52,106 | +0.01(+0.08%) |
Aug 12, 2020 | 8.998 | 9.005 | 8.955 | 8.983 | 57,079 | +0.02(+0.24%) |
Aug 11, 2020 | 9.019 | 9.040 | 8.955 | 8.962 | 110,736 | -0.03(-0.31%) |
Aug 10, 2020 | 8.976 | 8.991 | 8.942 | 8.991 | 61,544 | +0.05(+0.55%) |
Aug 07, 2020 | 8.920 | 8.941 | 8.914 | 8.941 | 41,171 | +0.00(+0.00%) |
Aug 06, 2020 | 8.892 | 8.955 | 8.892 | 8.941 | 141,462 | +0.06(+0.72%) |
Aug 05, 2020 | 8.821 | 8.899 | 8.821 | 8.877 | 110,723 | +0.08(+0.88%) |
Aug 04, 2020 | 8.793 | 8.800 | 8.743 | 8.800 | 106,997 | +0.01(+0.16%) |
Aug 03, 2020 | 8.715 | 8.786 | 8.694 | 8.786 | 85,790 | +0.07(+0.81%) |
Jul 31, 2020 | 8.665 | 8.722 | 8.665 | 8.715 | 98,046 | +0.04(+0.49%) |
Jul 30, 2020 | 8.623 | 8.701 | 8.623 | 8.672 | 75,767 | -0.03(-0.32%) |
Jul 29, 2020 | 8.602 | 8.708 | 8.581 | 8.701 | 276,987 | +0.12(+1.40%) |
Jul 28, 2020 | 8.545 | 8.602 | 8.545 | 8.581 | 382,513 | +0.04(+0.41%) |
Jul 27, 2020 | 8.559 | 8.588 | 8.538 | 8.545 | 138,813 | -0.01(-0.08%) |
Jul 24, 2020 | 8.517 | 8.581 | 8.517 | 8.552 | 100,593 | +0.00(+0.00%) |
Jul 23, 2020 | 8.517 | 8.574 | 8.517 | 8.552 | 112,203 | +0.04(+0.41%) |
Jul 22, 2020 | 8.559 | 8.566 | 8.517 | 8.517 | 106,947 | -0.06(-0.66%) |
Jul 21, 2020 | 8.581 | 8.595 | 8.552 | 8.574 | 91,227 | +0.01(+0.08%) |
Jul 20, 2020 | 8.574 | 8.609 | 8.552 | 8.566 | 183,417 | -0.00(-0.02%) |
Jul 17, 2020 | 8.561 | 8.575 | 8.512 | 8.568 | 105,110 | -0.01(-0.08%) |
Jul 16, 2020 | 8.603 | 8.631 | 8.547 | 8.575 | 128,564 | -0.02(-0.24%) |
Jul 15, 2020 | 8.554 | 8.596 | 8.526 | 8.596 | 150,270 | +0.03(+0.33%) |
Jul 14, 2020 | 8.526 | 8.568 | 8.498 | 8.568 | 99,963 | +0.04(+0.41%) |
Jul 13, 2020 | 8.533 | 8.568 | 8.519 | 8.533 | 102,157 | +0.02(+0.25%) |
Jul 10, 2020 | 8.498 | 8.519 | 8.444 | 8.512 | 97,837 | +0.06(+0.75%) |
Jul 09, 2020 | 8.498 | 8.561 | 8.428 | 8.449 | 67,068 | -0.08(-0.90%) |
Jul 08, 2020 | 8.484 | 8.575 | 8.421 | 8.526 | 160,488 | +0.08(+1.00%) |
Jul 07, 2020 | 8.470 | 8.498 | 8.407 | 8.442 | 115,693 | -0.01(-0.08%) |
Jul 06, 2020 | 8.561 | 8.568 | 8.442 | 8.449 | 146,395 | -0.07(-0.82%) |
Jul 02, 2020 | 8.540 | 8.568 | 8.484 | 8.519 | 86,570 | +0.02(+0.25%) |
Jul 01, 2020 | 8.414 | 8.519 | 8.400 | 8.498 | 96,709 | +0.13(+1.59%) |
Jun 30, 2020 | 8.393 | 8.393 | 8.316 | 8.365 | 102,037 | +0.01(+0.17%) |
Jun 29, 2020 | 8.449 | 8.449 | 8.316 | 8.351 | 121,385 | -0.08(-0.92%) |
Jun 26, 2020 | 8.533 | 8.533 | 8.414 | 8.428 | 85,001 | -0.11(-1.23%) |
Jun 25, 2020 | 8.512 | 8.547 | 8.491 | 8.533 | 67,728 | +0.00(+0.00%) |
Jun 24, 2020 | 8.561 | 8.575 | 8.456 | 8.533 | 140,761 | -0.04(-0.41%) |
Jun 23, 2020 | 8.463 | 8.582 | 8.421 | 8.568 | 166,227 | +0.13(+1.58%) |
Jun 22, 2020 | 8.470 | 8.484 | 8.365 | 8.435 | 120,239 | +0.01(+0.06%) |
Jun 19, 2020 | 8.569 | 8.576 | 8.430 | 8.430 | 134,143 | -0.08(-0.98%) |
Jun 18, 2020 | 8.478 | 8.562 | 8.465 | 8.513 | 131,841 | +0.03(+0.33%) |
Jun 17, 2020 | 8.527 | 8.545 | 8.451 | 8.485 | 163,042 | +0.00(+0.00%) |
Jun 16, 2020 | 8.534 | 8.548 | 8.471 | 8.485 | 213,853 | +0.14(+1.67%) |
Jun 15, 2020 | 8.305 | 8.423 | 8.304 | 8.346 | 141,999 | -0.06(-0.74%) |
Jun 12, 2020 | 8.416 | 8.485 | 8.346 | 8.409 | 164,911 | +0.14(+1.68%) |
Jun 11, 2020 | 8.353 | 8.471 | 8.242 | 8.270 | 231,166 | -0.40(-4.65%) |
Jun 10, 2020 | 8.736 | 8.791 | 8.659 | 8.673 | 76,477 | -0.02(-0.24%) |
Jun 09, 2020 | 8.694 | 8.694 | 8.618 | 8.694 | 120,825 | +0.01(+0.16%) |
Jun 08, 2020 | 8.611 | 8.701 | 8.611 | 8.680 | 134,211 | +0.18(+2.13%) |
Jun 05, 2020 | 8.631 | 8.683 | 8.499 | 8.499 | 129,830 | +0.10(+1.24%) |
Jun 04, 2020 | 8.360 | 8.478 | 8.332 | 8.395 | 120,744 | +0.10(+1.26%) |
Jun 03, 2020 | 8.298 | 8.409 | 8.291 | 8.291 | 214,953 | +0.03(+0.42%) |
Jun 02, 2020 | 8.305 | 8.339 | 8.256 | 8.256 | 145,867 | -0.02(-0.25%) |
Jun 01, 2020 | 8.186 | 8.312 | 8.186 | 8.277 | 95,873 | +0.09(+1.10%) |
May 29, 2020 | 8.117 | 8.200 | 8.091 | 8.186 | 154,128 | +0.12(+1.47%) |
May 28, 2020 | 7.915 | 8.131 | 7.915 | 8.068 | 249,669 | +0.21(+2.65%) |
May 27, 2020 | 7.866 | 7.905 | 7.811 | 7.859 | 159,960 | +0.01(+0.18%) |
May 26, 2020 | 7.950 | 7.950 | 7.818 | 7.846 | 134,446 | +0.06(+0.71%) |
May 22, 2020 | 7.776 | 7.804 | 7.728 | 7.790 | 86,697 | +0.06(+0.72%) |
May 21, 2020 | 7.769 | 7.880 | 7.713 | 7.734 | 147,159 | -0.05(-0.63%) |
May 20, 2020 | 7.651 | 7.783 | 7.651 | 7.783 | 134,278 | +0.12(+1.61%) |
May 19, 2020 | 7.549 | 7.687 | 7.535 | 7.659 | 166,146 | +0.09(+1.18%) |
May 18, 2020 | 7.522 | 7.570 | 7.480 | 7.570 | 191,955 | +0.07(+0.92%) |
May 15, 2020 | 7.384 | 7.515 | 7.370 | 7.501 | 146,499 | +0.05(+0.65%) |
May 14, 2020 | 7.411 | 7.549 | 7.341 | 7.453 | 191,971 | +0.03(+0.46%) |
May 13, 2020 | 7.487 | 7.522 | 7.370 | 7.418 | 99,685 | -0.05(-0.65%) |
May 12, 2020 | 7.535 | 7.542 | 7.460 | 7.466 | 116,416 | -0.01(-0.09%) |
May 11, 2020 | 7.411 | 7.515 | 7.411 | 7.473 | 83,164 | +0.03(+0.37%) |
May 08, 2020 | 7.356 | 7.480 | 7.353 | 7.446 | 155,202 | +0.13(+1.79%) |
May 07, 2020 | 7.480 | 7.480 | 7.308 | 7.315 | 164,680 | -0.15(-2.03%) |
May 06, 2020 | 7.494 | 7.494 | 7.432 | 7.466 | 114,423 | +0.01(+0.09%) |
May 05, 2020 | 7.460 | 7.487 | 7.404 | 7.460 | 84,623 | +0.06(+0.84%) |
May 04, 2020 | 7.370 | 7.411 | 7.342 | 7.397 | 100,155 | +0.01(+0.19%) |
May 01, 2020 | 7.363 | 7.404 | 7.253 | 7.384 | 172,028 | -0.03(-0.46%) |
Apr 30, 2020 | 7.446 | 7.446 | 7.342 | 7.418 | 120,478 | -0.02(-0.28%) |
Apr 29, 2020 | 7.301 | 7.453 | 7.301 | 7.439 | 217,194 | +0.14(+1.98%) |
Apr 28, 2020 | 7.266 | 7.301 | 7.232 | 7.294 | 140,439 | +0.02(+0.28%) |
Apr 27, 2020 | 7.266 | 7.296 | 7.246 | 7.273 | 110,690 | -0.01(-0.19%) |
Apr 24, 2020 | 7.411 | 7.411 | 7.260 | 7.287 | 93,846 | -0.11(-1.49%) |
Apr 23, 2020 | 7.501 | 7.508 | 7.364 | 7.397 | 149,364 | -0.06(-0.83%) |
Apr 22, 2020 | 7.356 | 7.460 | 7.349 | 7.460 | 133,578 | +0.13(+1.79%) |
Apr 21, 2020 | 7.163 | 7.335 | 7.156 | 7.329 | 163,108 | +0.01(+0.19%) |
Apr 20, 2020 | 7.335 | 7.387 | 7.239 | 7.315 | 348,373 | -0.18(-2.41%) |
Apr 17, 2020 | 7.373 | 7.810 | 7.332 | 7.496 | 333,093 | +0.19(+2.62%) |
Apr 16, 2020 | 7.304 | 7.376 | 7.229 | 7.304 | 239,717 | -0.08(-1.11%) |
Apr 15, 2020 | 7.434 | 7.434 | 7.113 | 7.386 | 277,872 | -0.06(-0.83%) |
Apr 14, 2020 | 7.345 | 7.523 | 7.345 | 7.448 | 283,710 | +0.26(+3.61%) |
Apr 13, 2020 | 7.455 | 7.455 | 7.082 | 7.188 | 234,914 | -0.25(-3.40%) |
Apr 09, 2020 | 7.448 | 7.878 | 7.407 | 7.441 | 335,288 | +0.18(+2.45%) |
Apr 08, 2020 | 7.004 | 7.263 | 7.004 | 7.263 | 188,406 | +0.28(+4.01%) |
Apr 07, 2020 | 6.983 | 7.086 | 6.901 | 6.983 | 252,268 | +0.16(+2.30%) |
Apr 06, 2020 | 6.860 | 6.881 | 6.689 | 6.826 | 262,064 | +0.11(+1.63%) |
Apr 03, 2020 | 6.833 | 6.867 | 6.560 | 6.717 | 250,405 | -0.20(-2.87%) |
Apr 02, 2020 | 6.970 | 7.099 | 6.758 | 6.915 | 172,599 | -0.09(-1.27%) |
Apr 01, 2020 | 7.024 | 7.114 | 6.765 | 7.004 | 307,833 | -0.37(-5.00%) |
Mar 31, 2020 | 7.509 | 7.509 | 7.151 | 7.373 | 350,211 | +0.02(+0.28%) |
Mar 30, 2020 | 7.154 | 7.352 | 7.099 | 7.352 | 277,178 | +0.16(+2.28%) |
Mar 27, 2020 | 6.505 | 7.222 | 6.438 | 7.188 | 285,529 | +0.08(+1.15%) |
Mar 26, 2020 | 7.482 | 7.482 | 7.004 | 7.106 | 726,242 | -0.42(-5.54%) |
Mar 25, 2020 | 6.758 | 7.721 | 6.679 | 7.523 | 262,287 | +0.64(+9.23%) |
Mar 24, 2020 | 6.635 | 7.004 | 6.635 | 6.888 | 464,241 | +0.38(+5.77%) |
Mar 23, 2020 | 6.669 | 6.901 | 6.200 | 6.512 | 482,185 | -0.49(-7.02%) |
Mar 20, 2020 | 6.382 | 7.161 | 6.382 | 7.004 | 554,520 | +0.81(+13.01%) |
Mar 19, 2020 | 5.623 | 6.368 | 5.536 | 6.197 | 451,513 | +0.35(+6.05%) |
Mar 18, 2020 | 6.917 | 7.119 | 5.783 | 5.844 | 719,080 | -1.66(-22.12%) |
Mar 17, 2020 | 7.342 | 7.659 | 7.214 | 7.504 | 545,028 | +0.16(+2.21%) |
Mar 16, 2020 | 7.713 | 7.713 | 7.268 | 7.342 | 436,719 | -0.86(-10.53%) |
Mar 13, 2020 | 7.781 | 8.233 | 7.781 | 8.206 | 219,469 | +0.59(+7.71%) |
Mar 12, 2020 | 8.145 | 8.192 | 7.497 | 7.619 | 599,596 | -1.00(-11.59%) |
Mar 11, 2020 | 9.009 | 9.015 | 8.617 | 8.617 | 366,464 | -0.46(-5.06%) |
Mar 10, 2020 | 9.252 | 9.252 | 8.813 | 9.076 | 462,888 | +0.02(+0.22%) |
Mar 09, 2020 | 9.515 | 9.515 | 8.968 | 9.056 | 441,970 | -0.80(-8.08%) |
Mar 06, 2020 | 9.785 | 9.906 | 9.501 | 9.852 | 421,451 | -0.08(-0.82%) |
Mar 05, 2020 | 10.08 | 10.09 | 9.886 | 9.933 | 153,983 | -0.26(-2.52%) |
Mar 04, 2020 | 10.06 | 10.26 | 9.981 | 10.19 | 452,373 | +0.19(+1.89%) |
Mar 03, 2020 | 10.12 | 10.29 | 10.00 | 10.00 | 290,468 | -0.11(-1.13%) |
Mar 02, 2020 | 9.852 | 10.16 | 9.798 | 10.12 | 337,770 | +0.30(+3.02%) |
Feb 28, 2020 | 9.940 | 9.940 | 9.684 | 9.818 | 290,155 | -0.26(-2.61%) |
Feb 27, 2020 | 10.28 | 10.32 | 9.913 | 10.08 | 385,635 | -0.38(-3.67%) |
Feb 26, 2020 | 10.22 | 10.47 | 10.20 | 10.47 | 393,255 | +0.25(+2.44%) |
Feb 25, 2020 | 10.46 | 10.46 | 10.20 | 10.22 | 332,640 | -0.20(-1.88%) |
Feb 24, 2020 | 10.65 | 10.65 | 10.35 | 10.41 | 332,991 | -0.29(-2.71%) |
Feb 21, 2020 | 10.69 | 10.70 | 10.66 | 10.70 | 126,850 | +0.01(+0.06%) |
Feb 20, 2020 | 10.66 | 10.70 | 10.63 | 10.70 | 86,120 | +0.06(+0.55%) |
Feb 19, 2020 | 10.63 | 10.66 | 10.59 | 10.64 | 130,311 | +0.01(+0.06%) |
Feb 18, 2020 | 10.61 | 10.64 | 10.58 | 10.63 | 74,991 | +0.01(+0.13%) |
Feb 14, 2020 | 10.60 | 10.62 | 10.58 | 10.62 | 70,720 | +0.01(+0.06%) |
Feb 13, 2020 | 10.60 | 10.61 | 10.56 | 10.61 | 120,385 | +0.01(+0.13%) |
Feb 12, 2020 | 10.60 | 10.60 | 10.56 | 10.60 | 101,389 | +0.02(+0.19%) |
Feb 11, 2020 | 10.62 | 10.62 | 10.51 | 10.58 | 99,512 | -0.01(-0.13%) |
Feb 10, 2020 | 10.56 | 10.64 | 10.55 | 10.59 | 183,095 | +0.03(+0.25%) |
Feb 07, 2020 | 10.50 | 10.56 | 10.47 | 10.56 | 127,864 | +0.05(+0.51%) |
Feb 06, 2020 | 10.52 | 10.52 | 10.46 | 10.51 | 139,554 | -0.01(-0.06%) |
Feb 05, 2020 | 10.47 | 10.52 | 10.45 | 10.52 | 178,943 | +0.07(+0.71%) |
Feb 04, 2020 | 10.46 | 10.52 | 10.44 | 10.44 | 191,771 | +0.00(+0.00%) |
Feb 03, 2020 | 10.42 | 10.44 | 10.40 | 10.44 | 183,197 | +0.00(+0.00%) |
Jan 31, 2020 | 10.48 | 10.49 | 10.42 | 10.44 | 89,669 | -0.01(-0.13%) |
Jan 30, 2020 | 10.48 | 10.51 | 10.42 | 10.46 | 113,413 | -0.02(-0.19%) |
Jan 29, 2020 | 10.55 | 10.55 | 10.46 | 10.48 | 168,145 | -0.06(-0.57%) |
Jan 28, 2020 | 10.51 | 10.54 | 10.46 | 10.54 | 138,020 | +0.03(+0.26%) |
Jan 27, 2020 | 10.52 | 10.53 | 10.42 | 10.51 | 172,129 | -0.05(-0.51%) |
Jan 24, 2020 | 10.58 | 10.59 | 10.55 | 10.56 | 196,198 | -0.01(-0.13%) |
Jan 23, 2020 | 10.55 | 10.58 | 10.54 | 10.58 | 183,071 | +0.04(+0.38%) |
Jan 22, 2020 | 10.53 | 10.54 | 10.49 | 10.54 | 95,631 | +0.02(+0.19%) |
Jan 21, 2020 | 10.44 | 10.52 | 10.42 | 10.52 | 140,866 | +0.06(+0.56%) |
Jan 17, 2020 | 10.52 | 10.55 | 10.39 | 10.46 | 200,705 | -0.06(-0.57%) |
Jan 16, 2020 | 10.47 | 10.52 | 10.47 | 10.52 | 125,083 | +0.04(+0.38%) |
Jan 15, 2020 | 10.44 | 10.48 | 10.43 | 10.48 | 171,264 | +0.07(+0.64%) |
Jan 14, 2020 | 10.40 | 10.46 | 10.39 | 10.41 | 146,302 | +0.02(+0.19%) |
Jan 13, 2020 | 10.41 | 10.42 | 10.38 | 10.39 | 138,122 | +0.01(+0.13%) |
Jan 10, 2020 | 10.36 | 10.40 | 10.35 | 10.38 | 155,636 | +0.03(+0.26%) |
Jan 09, 2020 | 10.35 | 10.38 | 10.30 | 10.35 | 100,660 | -0.01(-0.13%) |
Jan 08, 2020 | 10.26 | 10.36 | 10.26 | 10.36 | 210,109 | +0.11(+1.04%) |
Jan 07, 2020 | 10.19 | 10.26 | 10.17 | 10.26 | 184,838 | +0.07(+0.72%) |
Jan 06, 2020 | 10.08 | 10.21 | 10.06 | 10.18 | 129,206 | +0.02(+0.20%) |
Jan 03, 2020 | 10.15 | 10.20 | 10.12 | 10.16 | 75,715 | -0.02(-0.20%) |
Jan 02, 2020 | 10.25 | 10.25 | 10.18 | 10.18 | 107,697 | -0.03(-0.33%) |
Dec 31, 2019 | 10.14 | 10.22 | 10.13 | 10.22 | 95,094 | +0.07(+0.66%) |
Dec 30, 2019 | 10.10 | 10.16 | 10.07 | 10.15 | 154,739 | +0.05(+0.46%) |
Dec 27, 2019 | 10.06 | 10.11 | 10.00 | 10.10 | 201,306 | +0.07(+0.73%) |
Dec 26, 2019 | 10.06 | 10.08 | 10.03 | 10.03 | 76,592 | -0.03(-0.26%) |
Dec 24, 2019 | 10.04 | 10.07 | 10.01 | 10.06 | 60,542 | +0.06(+0.60%) |
Dec 23, 2019 | 10.01 | 10.02 | 9.991 | 9.998 | 117,344 | +0.01(+0.13%) |
Dec 20, 2019 | 9.958 | 10.02 | 9.918 | 9.985 | 144,669 | +0.03(+0.27%) |
Dec 19, 2019 | 9.938 | 9.985 | 9.878 | 9.958 | 200,038 | +0.03(+0.32%) |
Dec 18, 2019 | 9.907 | 9.933 | 9.900 | 9.927 | 153,541 | +0.04(+0.40%) |
Dec 17, 2019 | 9.827 | 9.907 | 9.827 | 9.887 | 138,129 | +0.08(+0.81%) |
Dec 16, 2019 | 9.788 | 9.834 | 9.768 | 9.808 | 153,078 | +0.04(+0.41%) |
Dec 13, 2019 | 9.742 | 9.768 | 9.715 | 9.768 | 181,573 | +0.01(+0.07%) |
Dec 12, 2019 | 9.775 | 9.798 | 9.742 | 9.761 | 178,632 | -0.02(-0.20%) |
Dec 11, 2019 | 9.775 | 9.794 | 9.761 | 9.781 | 117,130 | +0.01(+0.07%) |
Dec 10, 2019 | 9.781 | 9.801 | 9.768 | 9.775 | 111,402 | -0.01(-0.07%) |
Dec 09, 2019 | 9.768 | 9.796 | 9.742 | 9.781 | 117,762 | +0.02(+0.20%) |
Dec 06, 2019 | 9.801 | 9.814 | 9.755 | 9.761 | 129,219 | -0.03(-0.27%) |
Dec 05, 2019 | 9.841 | 9.841 | 9.755 | 9.788 | 111,649 | -0.05(-0.47%) |
Dec 04, 2019 | 9.768 | 9.860 | 9.742 | 9.834 | 150,961 | +0.05(+0.47%) |
Dec 03, 2019 | 9.742 | 9.794 | 9.715 | 9.788 | 252,866 | +0.02(+0.20%) |
Dec 02, 2019 | 9.775 | 9.781 | 9.761 | 9.768 | 132,509 | +0.00(+0.00%) |
Nov 29, 2019 | 9.722 | 9.768 | 9.715 | 9.768 | 108,187 | +0.04(+0.41%) |
Nov 27, 2019 | 9.748 | 9.781 | 9.695 | 9.728 | 152,975 | -0.04(-0.41%) |
Nov 26, 2019 | 9.708 | 9.768 | 9.708 | 9.768 | 141,349 | +0.07(+0.68%) |
Nov 25, 2019 | 9.722 | 9.748 | 9.682 | 9.702 | 95,761 | -0.01(-0.14%) |
Nov 22, 2019 | 9.715 | 9.775 | 9.695 | 9.715 | 155,396 | +0.00(+0.00%) |
Nov 21, 2019 | 9.761 | 9.781 | 9.695 | 9.715 | 108,360 | -0.06(-0.63%) |
Nov 20, 2019 | 9.796 | 9.802 | 9.743 | 9.776 | 93,350 | -0.03(-0.33%) |
Nov 19, 2019 | 9.724 | 9.809 | 9.704 | 9.809 | 135,452 | +0.11(+1.15%) |
Nov 18, 2019 | 9.737 | 9.737 | 9.678 | 9.697 | 126,519 | -0.03(-0.34%) |
Nov 15, 2019 | 9.750 | 9.757 | 9.724 | 9.730 | 95,866 | +0.01(+0.07%) |
Nov 14, 2019 | 9.730 | 9.750 | 9.711 | 9.724 | 100,565 | -0.01(-0.07%) |
Nov 13, 2019 | 9.737 | 9.750 | 9.717 | 9.730 | 102,558 | +0.00(+0.00%) |
Nov 12, 2019 | 9.704 | 9.743 | 9.691 | 9.730 | 100,018 | +0.03(+0.27%) |
Nov 11, 2019 | 9.619 | 9.704 | 9.619 | 9.704 | 120,669 | +0.07(+0.68%) |
Nov 08, 2019 | 9.632 | 9.684 | 9.586 | 9.638 | 148,295 | +0.01(+0.07%) |
Nov 07, 2019 | 9.652 | 9.652 | 9.579 | 9.632 | 101,350 | +0.00(+0.00%) |
Nov 06, 2019 | 9.612 | 9.645 | 9.612 | 9.632 | 180,512 | +0.03(+0.27%) |
Nov 05, 2019 | 9.606 | 9.610 | 9.573 | 9.606 | 147,378 | +0.05(+0.48%) |
Nov 04, 2019 | 9.527 | 9.619 | 9.520 | 9.560 | 211,953 | +0.03(+0.34%) |
Nov 01, 2019 | 9.520 | 9.553 | 9.474 | 9.527 | 249,191 | +0.03(+0.28%) |
Oct 31, 2019 | 9.514 | 9.527 | 9.468 | 9.501 | 166,455 | -0.03(-0.28%) |
Oct 30, 2019 | 9.606 | 9.606 | 9.461 | 9.527 | 209,618 | -0.06(-0.62%) |
Oct 29, 2019 | 9.612 | 9.619 | 9.566 | 9.586 | 164,516 | -0.01(-0.14%) |
Oct 28, 2019 | 9.619 | 9.645 | 9.599 | 9.599 | 127,406 | -0.01(-0.14%) |
Oct 25, 2019 | 9.665 | 9.671 | 9.592 | 9.612 | 159,726 | -0.05(-0.48%) |
Oct 24, 2019 | 9.717 | 9.717 | 9.632 | 9.658 | 135,238 | -0.03(-0.34%) |
Oct 23, 2019 | 9.678 | 9.691 | 9.678 | 9.691 | 74,196 | +0.01(+0.14%) |
Oct 22, 2019 | 9.632 | 9.684 | 9.622 | 9.678 | 156,864 | +0.05(+0.48%) |
Oct 21, 2019 | 9.586 | 9.632 | 9.579 | 9.632 | 148,807 | +0.03(+0.34%) |
Oct 18, 2019 | 9.645 | 9.645 | 9.573 | 9.599 | 124,672 | -0.04(-0.43%) |
Oct 17, 2019 | 9.660 | 9.660 | 9.607 | 9.640 | 82,193 | -0.02(-0.20%) |
Oct 16, 2019 | 9.634 | 9.660 | 9.601 | 9.660 | 83,373 | +0.05(+0.47%) |
Oct 15, 2019 | 9.621 | 9.647 | 9.607 | 9.614 | 111,452 | +0.02(+0.20%) |
Oct 14, 2019 | 9.575 | 9.614 | 9.562 | 9.594 | 96,990 | +0.05(+0.48%) |
Oct 11, 2019 | 9.555 | 9.601 | 9.536 | 9.549 | 91,808 | +0.01(+0.14%) |
Oct 10, 2019 | 9.588 | 9.627 | 9.516 | 9.536 | 272,061 | -0.07(-0.75%) |
Oct 09, 2019 | 9.588 | 9.640 | 9.588 | 9.607 | 117,768 | +0.02(+0.20%) |
Oct 08, 2019 | 9.588 | 9.601 | 9.575 | 9.588 | 94,866 | -0.01(-0.07%) |
Oct 07, 2019 | 9.614 | 9.653 | 9.562 | 9.594 | 136,060 | -0.04(-0.41%) |
Oct 04, 2019 | 9.653 | 9.653 | 9.575 | 9.634 | 124,509 | -0.01(-0.07%) |
Oct 03, 2019 | 9.594 | 9.640 | 9.562 | 9.640 | 85,471 | +0.06(+0.61%) |
Oct 02, 2019 | 9.679 | 9.692 | 9.562 | 9.581 | 179,401 | -0.11(-1.14%) |
Oct 01, 2019 | 9.731 | 9.731 | 9.673 | 9.692 | 75,481 | -0.01(-0.13%) |
Sep 30, 2019 | 9.705 | 9.738 | 9.666 | 9.705 | 134,929 | +0.01(+0.07%) |
Sep 27, 2019 | 9.757 | 9.783 | 9.673 | 9.699 | 156,903 | -0.06(-0.60%) |
Sep 26, 2019 | 9.751 | 9.770 | 9.744 | 9.757 | 92,212 | +0.01(+0.07%) |
Sep 25, 2019 | 9.790 | 9.796 | 9.751 | 9.751 | 89,037 | -0.05(-0.47%) |
Sep 24, 2019 | 9.764 | 9.796 | 9.738 | 9.796 | 109,299 | +0.07(+0.74%) |
Sep 23, 2019 | 9.718 | 9.757 | 9.718 | 9.725 | 88,796 | -0.01(-0.13%) |
Sep 20, 2019 | 9.770 | 9.783 | 9.738 | 9.738 | 120,517 | +0.00(+0.00%) |
Sep 19, 2019 | 9.783 | 9.783 | 9.725 | 9.738 | 97,375 | -0.02(-0.20%) |
Sep 18, 2019 | 9.757 | 9.764 | 9.712 | 9.757 | 112,582 | +0.03(+0.32%) |
Sep 17, 2019 | 9.752 | 9.785 | 9.552 | 9.726 | 173,630 | -0.01(-0.13%) |
Sep 16, 2019 | 9.746 | 9.759 | 9.739 | 9.739 | 48,428 | +0.01(+0.07%) |
Sep 13, 2019 | 9.733 | 9.759 | 9.717 | 9.733 | 106,695 | -0.02(-0.20%) |
Sep 12, 2019 | 9.739 | 9.752 | 9.707 | 9.752 | 64,416 | +0.01(+0.07%) |
Sep 11, 2019 | 9.700 | 9.746 | 9.695 | 9.746 | 101,339 | +0.05(+0.47%) |
Sep 10, 2019 | 9.700 | 9.720 | 9.675 | 9.700 | 92,338 | +0.00(+0.00%) |
Sep 09, 2019 | 9.649 | 9.700 | 9.636 | 9.700 | 94,911 | +0.07(+0.74%) |
Sep 06, 2019 | 9.694 | 9.700 | 9.584 | 9.629 | 257,306 | -0.08(-0.80%) |
Sep 05, 2019 | 9.746 | 9.746 | 9.649 | 9.707 | 139,064 | -0.03(-0.27%) |
Sep 04, 2019 | 9.688 | 9.733 | 9.662 | 9.733 | 135,684 | +0.05(+0.53%) |