Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.215 | 8.273 | 8.172 | 8.251 | 247,960 | +0.07(+0.88%) |
Jun 29, 2020 | 8.229 | 8.229 | 8.171 | 8.179 | 77,569 | +0.01(+0.09%) |
Jun 26, 2020 | 8.215 | 8.229 | 8.157 | 8.171 | 62,726 | -0.04(-0.44%) |
Jun 25, 2020 | 8.295 | 8.309 | 8.208 | 8.208 | 95,013 | -0.06(-0.70%) |
Jun 24, 2020 | 8.352 | 8.389 | 8.266 | 8.266 | 94,648 | -0.09(-1.04%) |
Jun 23, 2020 | 8.323 | 8.367 | 8.323 | 8.352 | 118,189 | +0.03(+0.35%) |
Jun 22, 2020 | 8.331 | 8.338 | 8.287 | 8.323 | 128,613 | -0.00(-0.03%) |
Jun 19, 2020 | 8.348 | 8.384 | 8.305 | 8.326 | 162,577 | -0.02(-0.26%) |
Jun 18, 2020 | 8.319 | 8.362 | 8.307 | 8.348 | 67,547 | +0.03(+0.35%) |
Jun 17, 2020 | 8.341 | 8.364 | 8.298 | 8.319 | 68,480 | -0.03(-0.35%) |
Jun 16, 2020 | 8.326 | 8.406 | 8.326 | 8.348 | 324,105 | +0.09(+1.13%) |
Jun 15, 2020 | 8.103 | 8.276 | 8.103 | 8.254 | 97,505 | +0.01(+0.09%) |
Jun 12, 2020 | 8.240 | 8.283 | 8.211 | 8.247 | 453,022 | +0.12(+1.51%) |
Jun 11, 2020 | 8.139 | 8.208 | 8.103 | 8.125 | 256,133 | -0.24(-2.84%) |
Jun 10, 2020 | 8.427 | 8.463 | 8.355 | 8.362 | 463,041 | -0.05(-0.60%) |
Jun 09, 2020 | 8.449 | 8.449 | 8.377 | 8.413 | 276,315 | -0.03(-0.34%) |
Jun 08, 2020 | 8.434 | 8.492 | 8.434 | 8.442 | 188,463 | +0.01(+0.17%) |
Jun 05, 2020 | 8.449 | 8.506 | 8.427 | 8.427 | 269,064 | +0.08(+0.95%) |
Jun 04, 2020 | 8.341 | 8.413 | 8.312 | 8.348 | 218,082 | +0.00(+0.00%) |
Jun 03, 2020 | 8.305 | 8.434 | 8.298 | 8.348 | 196,196 | +0.06(+0.70%) |
Jun 02, 2020 | 8.218 | 8.298 | 8.218 | 8.290 | 190,181 | +0.07(+0.88%) |
Jun 01, 2020 | 8.110 | 8.226 | 8.110 | 8.218 | 114,538 | +0.12(+1.51%) |
May 29, 2020 | 8.096 | 8.132 | 8.089 | 8.096 | 140,779 | +0.02(+0.27%) |
May 28, 2020 | 8.024 | 8.103 | 8.024 | 8.074 | 191,123 | +0.08(+0.99%) |
May 27, 2020 | 8.009 | 8.060 | 7.984 | 7.995 | 206,842 | +0.00(+0.00%) |
May 26, 2020 | 8.009 | 8.038 | 7.995 | 7.995 | 253,063 | +0.04(+0.45%) |
May 22, 2020 | 7.937 | 7.988 | 7.937 | 7.959 | 81,496 | +0.02(+0.27%) |
May 21, 2020 | 7.901 | 7.947 | 7.897 | 7.937 | 168,337 | +0.06(+0.71%) |
May 20, 2020 | 7.867 | 7.923 | 7.867 | 7.881 | 263,450 | +0.04(+0.46%) |
May 19, 2020 | 7.795 | 7.874 | 7.781 | 7.845 | 121,888 | +0.04(+0.46%) |
May 18, 2020 | 7.688 | 7.931 | 7.688 | 7.810 | 415,174 | +0.16(+2.16%) |
May 15, 2020 | 7.702 | 7.709 | 7.638 | 7.645 | 605,044 | -0.07(-0.93%) |
May 14, 2020 | 7.666 | 7.752 | 7.630 | 7.716 | 244,654 | -0.01(-0.09%) |
May 13, 2020 | 7.767 | 7.774 | 7.702 | 7.724 | 146,264 | -0.04(-0.46%) |
May 12, 2020 | 7.781 | 7.781 | 7.759 | 7.759 | 173,087 | +0.01(+0.09%) |
May 11, 2020 | 7.767 | 7.795 | 7.731 | 7.752 | 104,494 | -0.01(-0.18%) |
May 08, 2020 | 7.752 | 7.767 | 7.731 | 7.767 | 278,864 | +0.06(+0.74%) |
May 07, 2020 | 7.681 | 7.724 | 7.673 | 7.709 | 260,903 | +0.07(+0.94%) |
May 06, 2020 | 7.638 | 7.702 | 7.606 | 7.638 | 180,685 | +0.04(+0.57%) |
May 05, 2020 | 7.580 | 7.645 | 7.573 | 7.595 | 300,294 | +0.07(+0.95%) |
May 04, 2020 | 7.473 | 7.537 | 7.451 | 7.523 | 270,720 | -0.04(-0.47%) |
May 01, 2020 | 7.602 | 7.630 | 7.502 | 7.559 | 139,013 | -0.09(-1.22%) |
Apr 30, 2020 | 7.638 | 7.709 | 7.630 | 7.652 | 224,858 | -0.06(-0.74%) |
Apr 29, 2020 | 7.673 | 7.720 | 7.616 | 7.709 | 224,716 | +0.05(+0.65%) |
Apr 28, 2020 | 7.623 | 7.677 | 7.623 | 7.659 | 197,695 | +0.04(+0.47%) |
Apr 27, 2020 | 7.673 | 7.673 | 7.573 | 7.623 | 141,842 | -0.04(-0.47%) |
Apr 24, 2020 | 7.645 | 7.688 | 7.630 | 7.659 | 240,482 | +0.00(+0.00%) |
Apr 23, 2020 | 7.709 | 7.709 | 7.616 | 7.659 | 179,248 | -0.06(-0.83%) |
Apr 22, 2020 | 7.652 | 7.731 | 7.638 | 7.724 | 125,119 | +0.11(+1.38%) |
Apr 21, 2020 | 7.590 | 7.618 | 7.419 | 7.618 | 223,139 | -0.06(-0.83%) |
Apr 20, 2020 | 7.704 | 7.782 | 7.657 | 7.682 | 101,470 | -0.06(-0.83%) |
Apr 17, 2020 | 7.739 | 7.768 | 7.533 | 7.746 | 505,063 | +0.06(+0.74%) |
Apr 16, 2020 | 7.647 | 7.689 | 7.604 | 7.689 | 570,942 | +0.02(+0.28%) |
Apr 15, 2020 | 7.561 | 7.668 | 7.490 | 7.668 | 153,500 | +0.02(+0.28%) |
Apr 14, 2020 | 7.625 | 7.832 | 7.597 | 7.647 | 320,507 | +0.16(+2.19%) |
Apr 13, 2020 | 7.775 | 7.803 | 7.405 | 7.483 | 318,069 | -0.27(-3.49%) |
Apr 09, 2020 | 7.796 | 8.131 | 7.682 | 7.754 | 488,068 | +0.16(+2.06%) |
Apr 08, 2020 | 7.390 | 7.828 | 7.390 | 7.597 | 311,517 | +0.27(+3.69%) |
Apr 07, 2020 | 7.326 | 7.601 | 7.255 | 7.326 | 403,677 | +0.11(+1.48%) |
Apr 06, 2020 | 7.006 | 7.312 | 7.006 | 7.220 | 132,612 | +0.28(+4.11%) |
Apr 03, 2020 | 7.056 | 7.163 | 6.928 | 6.935 | 147,193 | -0.19(-2.70%) |
Apr 02, 2020 | 7.049 | 7.198 | 6.999 | 7.127 | 302,170 | +0.06(+0.81%) |
Apr 01, 2020 | 7.255 | 7.291 | 7.020 | 7.070 | 470,884 | -0.23(-3.12%) |
Mar 31, 2020 | 6.978 | 7.348 | 6.931 | 7.298 | 745,401 | +0.36(+5.13%) |
Mar 30, 2020 | 6.785 | 6.978 | 6.735 | 6.942 | 445,228 | +0.13(+1.88%) |
Mar 27, 2020 | 6.821 | 6.942 | 6.664 | 6.814 | 512,086 | -0.02(-0.31%) |
Mar 26, 2020 | 6.586 | 6.949 | 6.586 | 6.835 | 484,039 | +0.26(+3.90%) |
Mar 25, 2020 | 5.924 | 6.828 | 5.924 | 6.579 | 692,476 | +0.75(+12.96%) |
Mar 24, 2020 | 5.753 | 6.244 | 5.753 | 5.824 | 850,968 | +0.43(+7.92%) |
Mar 23, 2020 | 6.266 | 6.266 | 5.397 | 5.397 | 1,077,257 | -0.92(-14.55%) |
Mar 20, 2020 | 6.796 | 6.796 | 6.034 | 6.316 | 1,779,638 | -0.27(-4.07%) |
Mar 19, 2020 | 6.104 | 7.064 | 5.159 | 6.584 | 1,450,608 | +0.48(+7.86%) |
Mar 18, 2020 | 7.375 | 7.375 | 6.104 | 6.104 | 1,261,080 | -1.52(-19.91%) |
Mar 17, 2020 | 7.424 | 7.671 | 7.205 | 7.622 | 588,445 | +0.27(+3.65%) |
Mar 16, 2020 | 7.382 | 7.470 | 7.092 | 7.353 | 576,402 | -0.66(-8.19%) |
Mar 13, 2020 | 7.692 | 8.250 | 7.688 | 8.010 | 1,072,260 | +0.47(+6.27%) |
Mar 12, 2020 | 7.897 | 7.929 | 7.205 | 7.537 | 884,958 | -0.65(-7.93%) |
Mar 11, 2020 | 8.363 | 8.472 | 8.158 | 8.186 | 841,423 | -0.37(-4.37%) |
Mar 10, 2020 | 8.694 | 8.730 | 8.433 | 8.560 | 300,216 | +0.03(+0.33%) |
Mar 09, 2020 | 8.871 | 8.984 | 8.439 | 8.532 | 476,863 | -0.69(-7.50%) |
Mar 06, 2020 | 9.167 | 9.224 | 9.019 | 9.224 | 269,234 | -0.11(-1.21%) |
Mar 05, 2020 | 9.513 | 9.534 | 9.308 | 9.336 | 157,207 | -0.25(-2.58%) |
Mar 04, 2020 | 9.407 | 9.601 | 9.407 | 9.583 | 310,101 | +0.25(+2.72%) |
Mar 03, 2020 | 9.344 | 9.440 | 9.329 | 9.329 | 327,407 | +0.03(+0.30%) |
Mar 02, 2020 | 9.146 | 9.336 | 9.111 | 9.301 | 440,795 | +0.17(+1.85%) |
Feb 28, 2020 | 9.202 | 9.279 | 9.132 | 9.132 | 640,635 | -0.30(-3.14%) |
Feb 27, 2020 | 9.576 | 9.576 | 9.329 | 9.428 | 409,780 | -0.18(-1.84%) |
Feb 26, 2020 | 9.640 | 9.678 | 9.598 | 9.605 | 224,532 | -0.04(-0.37%) |
Feb 25, 2020 | 9.710 | 9.760 | 9.605 | 9.640 | 277,170 | -0.06(-0.58%) |
Feb 24, 2020 | 9.816 | 9.817 | 9.696 | 9.696 | 411,001 | -0.17(-1.72%) |
Feb 21, 2020 | 9.859 | 9.880 | 9.859 | 9.866 | 136,884 | -0.02(-0.21%) |
Feb 20, 2020 | 9.852 | 9.887 | 9.852 | 9.887 | 64,297 | +0.03(+0.32%) |
Feb 19, 2020 | 9.856 | 9.877 | 9.856 | 9.856 | 97,892 | +0.02(+0.21%) |
Feb 18, 2020 | 9.856 | 9.856 | 9.835 | 9.835 | 120,274 | -0.01(-0.14%) |
Feb 14, 2020 | 9.849 | 9.863 | 9.842 | 9.849 | 120,886 | +0.01(+0.07%) |
Feb 13, 2020 | 9.835 | 9.849 | 9.800 | 9.842 | 271,442 | -0.01(-0.07%) |
Feb 12, 2020 | 9.842 | 9.870 | 9.842 | 9.849 | 182,019 | +0.01(+0.07%) |
Feb 11, 2020 | 9.842 | 9.842 | 9.793 | 9.842 | 209,846 | +0.01(+0.07%) |
Feb 10, 2020 | 9.800 | 9.849 | 9.796 | 9.835 | 143,516 | +0.06(+0.57%) |
Feb 07, 2020 | 9.758 | 9.789 | 9.755 | 9.779 | 221,672 | +0.01(+0.07%) |
Feb 06, 2020 | 9.793 | 9.793 | 9.751 | 9.772 | 124,430 | +0.01(+0.07%) |
Feb 05, 2020 | 9.800 | 9.807 | 9.758 | 9.765 | 190,917 | +0.00(+0.00%) |
Feb 04, 2020 | 9.800 | 9.856 | 9.765 | 9.765 | 280,664 | -0.01(-0.07%) |
Feb 03, 2020 | 9.821 | 9.828 | 9.772 | 9.772 | 193,936 | -0.04(-0.36%) |
Jan 31, 2020 | 9.828 | 9.849 | 9.800 | 9.807 | 105,918 | -0.04(-0.36%) |
Jan 30, 2020 | 9.849 | 9.859 | 9.824 | 9.842 | 109,280 | -0.02(-0.21%) |
Jan 29, 2020 | 9.870 | 9.884 | 9.849 | 9.863 | 175,982 | +0.01(+0.14%) |
Jan 28, 2020 | 9.779 | 9.870 | 9.779 | 9.849 | 135,237 | +0.07(+0.72%) |
Jan 27, 2020 | 9.814 | 9.863 | 9.758 | 9.779 | 251,749 | -0.11(-1.06%) |
Jan 24, 2020 | 9.912 | 9.919 | 9.884 | 9.884 | 198,721 | -0.02(-0.21%) |
Jan 23, 2020 | 9.912 | 9.912 | 9.891 | 9.905 | 121,331 | +0.00(+0.00%) |
Jan 22, 2020 | 9.863 | 9.905 | 9.835 | 9.905 | 267,051 | +0.06(+0.64%) |
Jan 21, 2020 | 9.828 | 9.849 | 9.814 | 9.842 | 122,360 | +0.03(+0.29%) |
Jan 17, 2020 | 9.800 | 9.824 | 9.779 | 9.814 | 254,744 | +0.01(+0.07%) |
Jan 16, 2020 | 9.821 | 9.821 | 9.785 | 9.807 | 207,224 | +0.00(+0.00%) |
Jan 15, 2020 | 9.793 | 9.821 | 9.772 | 9.807 | 289,441 | +0.01(+0.14%) |
Jan 14, 2020 | 9.772 | 9.793 | 9.758 | 9.793 | 117,574 | +0.03(+0.29%) |
Jan 13, 2020 | 9.737 | 9.772 | 9.732 | 9.765 | 255,058 | +0.05(+0.51%) |
Jan 10, 2020 | 9.730 | 9.744 | 9.716 | 9.716 | 143,124 | +0.00(+0.00%) |
Jan 09, 2020 | 9.709 | 9.737 | 9.702 | 9.716 | 250,578 | +0.01(+0.14%) |
Jan 08, 2020 | 9.695 | 9.723 | 9.681 | 9.702 | 225,914 | +0.01(+0.14%) |
Jan 07, 2020 | 9.645 | 9.688 | 9.624 | 9.688 | 197,563 | +0.03(+0.29%) |
Jan 06, 2020 | 9.638 | 9.659 | 9.596 | 9.659 | 812,168 | +0.01(+0.15%) |
Jan 03, 2020 | 9.659 | 9.673 | 9.610 | 9.645 | 826,103 | -0.03(-0.29%) |
Jan 02, 2020 | 9.673 | 9.695 | 9.652 | 9.673 | 849,512 | +0.05(+0.51%) |
Dec 31, 2019 | 9.695 | 9.695 | 9.624 | 9.624 | 379,337 | -0.04(-0.44%) |
Dec 30, 2019 | 9.681 | 9.716 | 9.652 | 9.666 | 378,955 | -0.04(-0.36%) |
Dec 27, 2019 | 9.709 | 9.772 | 9.659 | 9.702 | 824,535 | +0.10(+1.05%) |
Dec 26, 2019 | 9.587 | 9.601 | 9.573 | 9.601 | 100,229 | +0.03(+0.36%) |
Dec 24, 2019 | 9.580 | 9.601 | 9.560 | 9.566 | 107,757 | +0.01(+0.15%) |
Dec 23, 2019 | 9.532 | 9.573 | 9.532 | 9.553 | 181,065 | +0.02(+0.17%) |
Dec 20, 2019 | 9.522 | 9.584 | 9.522 | 9.536 | 212,477 | +0.01(+0.07%) |
Dec 19, 2019 | 9.501 | 9.529 | 9.488 | 9.529 | 109,912 | +0.04(+0.44%) |
Dec 18, 2019 | 9.522 | 9.529 | 9.474 | 9.488 | 161,442 | +0.01(+0.07%) |
Dec 17, 2019 | 9.439 | 9.501 | 9.439 | 9.481 | 171,674 | +0.03(+0.36%) |
Dec 16, 2019 | 9.426 | 9.453 | 9.384 | 9.446 | 260,807 | +0.05(+0.51%) |
Dec 13, 2019 | 9.371 | 9.408 | 9.371 | 9.398 | 189,256 | +0.03(+0.37%) |
Dec 12, 2019 | 9.371 | 9.384 | 9.357 | 9.364 | 159,783 | +0.01(+0.07%) |
Dec 11, 2019 | 9.350 | 9.384 | 9.329 | 9.357 | 203,868 | +0.01(+0.15%) |
Dec 10, 2019 | 9.274 | 9.343 | 9.267 | 9.343 | 348,472 | +0.07(+0.74%) |
Dec 09, 2019 | 9.198 | 9.274 | 9.198 | 9.274 | 211,599 | +0.06(+0.60%) |
Dec 06, 2019 | 9.205 | 9.240 | 9.198 | 9.219 | 313,637 | +0.00(+0.00%) |
Dec 05, 2019 | 9.233 | 9.240 | 9.205 | 9.219 | 232,388 | +0.02(+0.22%) |
Dec 04, 2019 | 9.171 | 9.212 | 9.157 | 9.198 | 190,910 | +0.02(+0.23%) |
Dec 03, 2019 | 9.116 | 9.178 | 9.074 | 9.178 | 304,689 | +0.01(+0.15%) |
Dec 02, 2019 | 9.150 | 9.178 | 9.109 | 9.164 | 208,656 | +0.01(+0.15%) |
Nov 29, 2019 | 9.143 | 9.161 | 9.129 | 9.150 | 81,420 | -0.01(-0.08%) |
Nov 27, 2019 | 9.109 | 9.157 | 9.109 | 9.157 | 180,257 | +0.04(+0.45%) |
Nov 26, 2019 | 9.088 | 9.123 | 9.054 | 9.116 | 145,815 | +0.04(+0.46%) |
Nov 25, 2019 | 9.150 | 9.150 | 9.054 | 9.074 | 152,963 | -0.06(-0.68%) |
Nov 22, 2019 | 9.116 | 9.150 | 9.109 | 9.136 | 311,169 | +0.04(+0.45%) |
Nov 21, 2019 | 9.102 | 9.123 | 9.088 | 9.095 | 160,439 | -0.02(-0.20%) |
Nov 20, 2019 | 9.099 | 9.133 | 9.079 | 9.113 | 179,768 | +0.02(+0.23%) |
Nov 19, 2019 | 9.099 | 9.106 | 9.079 | 9.092 | 83,759 | +0.01(+0.15%) |
Nov 18, 2019 | 9.127 | 9.133 | 9.058 | 9.079 | 102,543 | -0.05(-0.53%) |
Nov 15, 2019 | 9.113 | 9.127 | 9.099 | 9.127 | 151,461 | +0.02(+0.23%) |
Nov 14, 2019 | 9.106 | 9.127 | 9.079 | 9.106 | 270,842 | +0.01(+0.08%) |
Nov 13, 2019 | 9.113 | 9.120 | 9.079 | 9.099 | 176,131 | -0.02(-0.23%) |
Nov 12, 2019 | 9.072 | 9.120 | 9.065 | 9.120 | 208,233 | +0.05(+0.53%) |
Nov 11, 2019 | 9.079 | 9.106 | 9.065 | 9.072 | 169,954 | -0.01(-0.08%) |
Nov 08, 2019 | 9.051 | 9.085 | 9.051 | 9.079 | 225,804 | +0.02(+0.23%) |
Nov 07, 2019 | 9.044 | 9.099 | 9.031 | 9.058 | 506,235 | +0.01(+0.08%) |
Nov 06, 2019 | 9.038 | 9.058 | 9.031 | 9.051 | 215,534 | +0.00(+0.00%) |
Nov 05, 2019 | 9.058 | 9.079 | 9.038 | 9.051 | 132,608 | -0.02(-0.23%) |
Nov 04, 2019 | 9.010 | 9.072 | 9.010 | 9.072 | 233,704 | +0.03(+0.30%) |
Nov 01, 2019 | 9.031 | 9.079 | 9.017 | 9.044 | 240,555 | +0.01(+0.08%) |
Oct 31, 2019 | 9.038 | 9.058 | 8.996 | 9.038 | 217,832 | -0.01(-0.08%) |
Oct 30, 2019 | 9.038 | 9.051 | 8.990 | 9.044 | 201,247 | -0.01(-0.08%) |
Oct 29, 2019 | 9.051 | 9.065 | 9.024 | 9.051 | 159,584 | -0.03(-0.30%) |
Oct 28, 2019 | 9.058 | 9.092 | 9.058 | 9.079 | 132,038 | -0.01(-0.08%) |
Oct 25, 2019 | 9.058 | 9.085 | 9.044 | 9.085 | 129,114 | +0.00(+0.00%) |
Oct 24, 2019 | 9.058 | 9.085 | 9.044 | 9.085 | 132,476 | +0.03(+0.30%) |
Oct 23, 2019 | 9.031 | 9.072 | 9.024 | 9.058 | 218,226 | -0.00(-0.05%) |
Oct 22, 2019 | 9.049 | 9.069 | 9.021 | 9.062 | 173,063 | +0.03(+0.30%) |
Oct 21, 2019 | 9.008 | 9.089 | 9.008 | 9.035 | 180,099 | +0.03(+0.30%) |
Oct 18, 2019 | 8.960 | 9.021 | 8.960 | 9.008 | 169,913 | +0.03(+0.38%) |
Oct 17, 2019 | 8.967 | 9.008 | 8.953 | 8.974 | 168,631 | -0.02(-0.23%) |
Oct 16, 2019 | 8.933 | 8.994 | 8.913 | 8.994 | 256,951 | +0.06(+0.69%) |
Oct 15, 2019 | 8.906 | 8.960 | 8.906 | 8.933 | 87,531 | +0.01(+0.15%) |
Oct 14, 2019 | 8.885 | 8.933 | 8.872 | 8.919 | 88,112 | +0.03(+0.38%) |
Oct 11, 2019 | 8.906 | 8.933 | 8.885 | 8.885 | 107,445 | -0.02(-0.23%) |
Oct 10, 2019 | 8.885 | 8.936 | 8.879 | 8.906 | 272,505 | +0.00(+0.00%) |
Oct 09, 2019 | 8.947 | 8.974 | 8.885 | 8.906 | 273,137 | -0.04(-0.46%) |
Oct 08, 2019 | 8.947 | 8.960 | 8.906 | 8.947 | 196,341 | -0.02(-0.23%) |
Oct 07, 2019 | 8.947 | 8.987 | 8.919 | 8.967 | 177,781 | +0.00(+0.00%) |
Oct 04, 2019 | 9.001 | 9.008 | 8.967 | 8.967 | 104,946 | -0.03(-0.38%) |
Oct 03, 2019 | 8.987 | 9.015 | 8.974 | 9.001 | 80,916 | +0.00(+0.00%) |
Oct 02, 2019 | 9.001 | 9.021 | 8.974 | 9.001 | 176,226 | -0.01(-0.15%) |
Oct 01, 2019 | 8.994 | 9.035 | 8.981 | 9.015 | 340,213 | +0.02(+0.23%) |
Sep 30, 2019 | 9.001 | 9.015 | 8.974 | 8.994 | 163,681 | -0.01(-0.08%) |
Sep 27, 2019 | 9.015 | 9.035 | 8.981 | 9.001 | 240,465 | -0.01(-0.15%) |
Sep 26, 2019 | 9.021 | 9.062 | 9.015 | 9.015 | 248,595 | -0.02(-0.23%) |
Sep 25, 2019 | 9.021 | 9.049 | 9.015 | 9.035 | 95,114 | +0.00(+0.00%) |
Sep 24, 2019 | 9.028 | 9.069 | 9.021 | 9.035 | 130,514 | +0.01(+0.08%) |
Sep 23, 2019 | 8.994 | 9.042 | 8.994 | 9.028 | 92,846 | +0.03(+0.38%) |
Sep 20, 2019 | 9.001 | 9.021 | 8.987 | 8.994 | 155,215 | +0.00(+0.05%) |
Sep 19, 2019 | 8.976 | 8.996 | 8.969 | 8.989 | 190,097 | +0.01(+0.15%) |
Sep 18, 2019 | 8.983 | 8.996 | 8.962 | 8.976 | 116,584 | -0.01(-0.15%) |
Sep 17, 2019 | 8.949 | 8.996 | 8.949 | 8.989 | 181,642 | +0.02(+0.23%) |
Sep 16, 2019 | 8.969 | 8.989 | 8.942 | 8.969 | 189,821 | +0.01(+0.15%) |
Sep 13, 2019 | 8.949 | 8.996 | 8.949 | 8.956 | 210,229 | +0.01(+0.08%) |
Sep 12, 2019 | 8.922 | 8.969 | 8.922 | 8.949 | 212,442 | +0.03(+0.30%) |
Sep 11, 2019 | 8.901 | 8.956 | 8.901 | 8.922 | 188,452 | +0.02(+0.23%) |
Sep 10, 2019 | 8.874 | 8.908 | 8.874 | 8.901 | 107,910 | +0.02(+0.23%) |
Sep 09, 2019 | 8.888 | 8.895 | 8.854 | 8.881 | 242,393 | +0.00(+0.00%) |
Sep 06, 2019 | 8.874 | 8.888 | 8.854 | 8.881 | 204,906 | +0.02(+0.23%) |
Sep 05, 2019 | 8.874 | 8.895 | 8.854 | 8.861 | 233,045 | -0.01(-0.15%) |
Sep 04, 2019 | 8.861 | 8.888 | 8.841 | 8.874 | 198,490 | +0.03(+0.38%) |
Sep 03, 2019 | 8.847 | 8.847 | 8.793 | 8.841 | 140,798 | -0.01(-0.08%) |
Aug 30, 2019 | 8.834 | 8.850 | 8.807 | 8.847 | 208,455 | +0.00(+0.00%) |
Aug 29, 2019 | 8.827 | 8.854 | 8.807 | 8.847 | 270,107 | +0.04(+0.46%) |
Aug 28, 2019 | 8.820 | 8.827 | 8.793 | 8.807 | 221,571 | -0.01(-0.08%) |
Aug 27, 2019 | 8.861 | 8.874 | 8.800 | 8.814 | 192,985 | -0.05(-0.53%) |
Aug 26, 2019 | 8.868 | 8.888 | 8.861 | 8.861 | 104,978 | -0.01(-0.08%) |
Aug 23, 2019 | 8.915 | 8.929 | 8.854 | 8.868 | 119,898 | -0.03(-0.38%) |
Aug 22, 2019 | 8.881 | 8.929 | 8.881 | 8.901 | 174,015 | -0.01(-0.11%) |
Aug 21, 2019 | 8.938 | 8.958 | 8.911 | 8.911 | 117,417 | -0.02(-0.23%) |
Aug 20, 2019 | 8.918 | 8.945 | 8.904 | 8.931 | 81,873 | +0.01(+0.15%) |
Aug 19, 2019 | 8.911 | 8.924 | 8.898 | 8.918 | 44,332 | +0.02(+0.23%) |
Aug 16, 2019 | 8.871 | 8.904 | 8.871 | 8.898 | 86,390 | +0.04(+0.46%) |
Aug 15, 2019 | 8.837 | 8.924 | 8.837 | 8.857 | 102,646 | -0.01(-0.08%) |
Aug 14, 2019 | 8.985 | 8.992 | 8.864 | 8.864 | 182,042 | -0.12(-1.35%) |
Aug 13, 2019 | 8.992 | 9.005 | 8.971 | 8.985 | 78,510 | +0.01(+0.15%) |
Aug 12, 2019 | 8.992 | 8.998 | 8.965 | 8.971 | 81,596 | -0.03(-0.37%) |
Aug 09, 2019 | 9.045 | 9.045 | 8.992 | 9.005 | 134,270 | -0.03(-0.30%) |
Aug 08, 2019 | 9.019 | 9.059 | 9.019 | 9.032 | 106,520 | +0.02(+0.22%) |
Aug 07, 2019 | 8.998 | 9.032 | 8.985 | 9.012 | 85,104 | -0.01(-0.15%) |
Aug 06, 2019 | 9.072 | 9.072 | 9.019 | 9.025 | 132,054 | +0.01(+0.07%) |
Aug 05, 2019 | 9.012 | 9.025 | 8.951 | 9.019 | 210,612 | -0.02(-0.22%) |
Aug 02, 2019 | 9.059 | 9.079 | 9.012 | 9.039 | 153,302 | -0.03(-0.30%) |
Aug 01, 2019 | 9.066 | 9.086 | 9.052 | 9.066 | 152,505 | +0.00(+0.00%) |
Jul 31, 2019 | 9.059 | 9.072 | 9.045 | 9.066 | 117,548 | +0.02(+0.22%) |
Jul 30, 2019 | 9.019 | 9.059 | 9.019 | 9.045 | 101,990 | +0.01(+0.07%) |
Jul 29, 2019 | 9.019 | 9.039 | 9.005 | 9.039 | 103,801 | +0.05(+0.52%) |
Jul 26, 2019 | 9.005 | 9.032 | 8.992 | 8.992 | 93,379 | +0.00(+0.00%) |
Jul 25, 2019 | 8.978 | 9.025 | 8.978 | 8.992 | 155,179 | -0.01(-0.15%) |
Jul 24, 2019 | 8.985 | 9.025 | 8.958 | 9.005 | 213,483 | +0.02(+0.22%) |
Jul 23, 2019 | 8.971 | 8.998 | 8.965 | 8.985 | 206,307 | +0.02(+0.26%) |
Jul 22, 2019 | 8.955 | 8.988 | 8.955 | 8.961 | 110,057 | +0.01(+0.07%) |
Jul 19, 2019 | 8.968 | 8.981 | 8.935 | 8.955 | 183,025 | +0.01(+0.07%) |
Jul 18, 2019 | 9.022 | 9.042 | 8.901 | 8.948 | 254,479 | -0.08(-0.89%) |
Jul 17, 2019 | 9.035 | 9.088 | 9.020 | 9.028 | 106,046 | -0.01(-0.07%) |
Jul 16, 2019 | 9.068 | 9.070 | 9.022 | 9.035 | 100,116 | -0.05(-0.52%) |
Jul 15, 2019 | 9.055 | 9.088 | 9.042 | 9.082 | 112,053 | +0.04(+0.44%) |
Jul 12, 2019 | 9.048 | 9.062 | 9.015 | 9.042 | 104,372 | +0.01(+0.07%) |
Jul 11, 2019 | 9.048 | 9.055 | 9.015 | 9.035 | 105,362 | -0.03(-0.37%) |
Jul 10, 2019 | 9.008 | 9.075 | 8.995 | 9.068 | 71,177 | +0.08(+0.89%) |
Jul 09, 2019 | 8.975 | 9.002 | 8.975 | 8.988 | 142,231 | +0.00(+0.00%) |
Jul 08, 2019 | 8.975 | 9.022 | 8.968 | 8.988 | 134,406 | +0.03(+0.30%) |
Jul 05, 2019 | 8.981 | 8.989 | 8.955 | 8.961 | 99,587 | -0.02(-0.22%) |
Jul 03, 2019 | 8.995 | 9.007 | 8.975 | 8.981 | 108,259 | -0.02(-0.22%) |
Jul 02, 2019 | 9.002 | 9.048 | 8.988 | 9.002 | 84,548 | +0.00(+0.00%) |