Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.946 | 3.169 | 2.714 | 2.820 | 550,514 | -0.13(-4.28%) |
Apr 29, 2020 | 2.907 | 3.111 | 2.869 | 2.946 | 529,586 | +0.05(+1.67%) |
Apr 28, 2020 | 2.810 | 3.004 | 2.733 | 2.898 | 547,387 | +0.11(+3.82%) |
Apr 27, 2020 | 2.714 | 2.898 | 2.684 | 2.791 | 429,557 | +0.08(+2.86%) |
Apr 24, 2020 | 2.636 | 2.859 | 2.626 | 2.714 | 723,757 | -0.03(-1.06%) |
Apr 23, 2020 | 2.520 | 2.878 | 2.520 | 2.743 | 889,415 | +0.10(+3.66%) |
Apr 22, 2020 | 2.907 | 2.907 | 2.588 | 2.646 | 530,142 | -0.27(-9.30%) |
Apr 21, 2020 | 3.033 | 3.314 | 2.646 | 2.917 | 1,157,782 | -0.04(-1.31%) |
Apr 20, 2020 | 2.161 | 3.004 | 2.035 | 2.956 | 1,612,014 | +0.73(+32.61%) |
Apr 17, 2020 | 2.103 | 2.229 | 2.045 | 2.229 | 423,481 | +0.16(+7.48%) |
Apr 16, 2020 | 2.045 | 2.161 | 1.987 | 2.074 | 161,614 | +0.04(+1.90%) |
Apr 15, 2020 | 2.132 | 2.248 | 1.899 | 2.035 | 932,978 | -0.16(-7.49%) |
Apr 14, 2020 | 1.899 | 2.248 | 1.832 | 2.200 | 870,352 | +0.40(+22.04%) |
Apr 13, 2020 | 1.773 | 1.890 | 1.744 | 1.803 | 495,159 | +0.10(+5.68%) |
Apr 09, 2020 | 1.764 | 2.074 | 1.657 | 1.706 | 1,325,341 | +0.03(+1.73%) |
Apr 08, 2020 | 1.609 | 1.706 | 1.551 | 1.677 | 457,333 | +0.13(+8.13%) |
Apr 07, 2020 | 1.618 | 1.706 | 1.522 | 1.551 | 1,217,230 | -0.07(-4.19%) |
Apr 06, 2020 | 1.570 | 1.667 | 1.502 | 1.618 | 801,584 | +0.04(+2.45%) |
Apr 03, 2020 | 1.638 | 1.647 | 1.444 | 1.580 | 1,141,254 | -0.14(-7.91%) |
Apr 02, 2020 | 1.541 | 2.122 | 1.260 | 1.715 | 5,127,536 | -1.40(-44.86%) |
Apr 01, 2020 | 3.266 | 3.266 | 3.033 | 3.111 | 234,458 | -0.15(-4.46%) |
Mar 31, 2020 | 3.237 | 3.479 | 3.130 | 3.256 | 253,023 | +0.12(+3.70%) |
Mar 30, 2020 | 3.343 | 3.343 | 2.762 | 3.140 | 289,582 | -0.15(-4.42%) |
Mar 27, 2020 | 2.907 | 3.295 | 2.830 | 3.285 | 312,451 | +0.22(+7.28%) |
Mar 26, 2020 | 2.714 | 3.411 | 2.597 | 3.062 | 497,454 | +0.36(+13.26%) |
Mar 25, 2020 | 2.626 | 2.810 | 2.529 | 2.704 | 240,866 | +0.11(+4.10%) |
Mar 24, 2020 | 2.617 | 2.878 | 2.491 | 2.597 | 230,596 | +0.07(+2.68%) |
Mar 23, 2020 | 2.432 | 2.529 | 2.297 | 2.529 | 461,422 | +0.21(+9.20%) |
Mar 20, 2020 | 2.132 | 2.481 | 2.035 | 2.316 | 574,341 | +0.32(+16.02%) |
Mar 19, 2020 | 1.764 | 2.161 | 1.696 | 1.996 | 596,981 | +0.26(+15.08%) |
Mar 18, 2020 | 2.432 | 2.471 | 1.454 | 1.735 | 1,779,154 | -0.85(-32.96%) |
Mar 17, 2020 | 2.772 | 2.869 | 2.558 | 2.588 | 512,325 | -0.18(-6.64%) |
Mar 16, 2020 | 2.578 | 2.878 | 2.529 | 2.772 | 530,086 | -0.31(-10.06%) |
Mar 13, 2020 | 3.004 | 3.198 | 2.694 | 3.082 | 551,847 | +0.42(+15.64%) |
Mar 12, 2020 | 2.956 | 2.956 | 2.617 | 2.665 | 666,335 | -0.59(-18.15%) |
Mar 11, 2020 | 3.392 | 3.489 | 3.256 | 3.256 | 343,161 | -0.22(-6.41%) |
Mar 10, 2020 | 3.227 | 3.595 | 3.101 | 3.479 | 548,830 | +0.45(+14.70%) |
Mar 09, 2020 | 2.907 | 3.450 | 2.481 | 3.033 | 1,152,258 | -0.66(-17.85%) |
Mar 06, 2020 | 3.847 | 3.847 | 3.479 | 3.692 | 776,176 | -0.22(-5.69%) |
Mar 05, 2020 | 4.012 | 4.097 | 3.872 | 3.915 | 362,861 | -0.16(-3.81%) |
Mar 04, 2020 | 4.177 | 4.245 | 4.051 | 4.070 | 270,210 | +0.01(+0.24%) |
Mar 03, 2020 | 4.245 | 4.361 | 3.993 | 4.061 | 547,267 | -0.13(-3.01%) |
Mar 02, 2020 | 4.216 | 4.361 | 4.031 | 4.187 | 525,863 | +0.07(+1.65%) |
Feb 28, 2020 | 3.886 | 4.157 | 3.847 | 4.119 | 902,272 | +0.14(+3.41%) |
Feb 27, 2020 | 4.157 | 4.293 | 3.973 | 3.983 | 789,307 | -0.20(-4.86%) |
Feb 26, 2020 | 4.332 | 4.632 | 4.167 | 4.187 | 705,794 | +0.10(+2.37%) |
Feb 25, 2020 | 4.933 | 4.933 | 3.983 | 4.090 | 1,506,504 | -0.13(-2.99%) |
Feb 24, 2020 | 4.424 | 4.438 | 4.167 | 4.216 | 647,283 | -0.27(-6.05%) |
Feb 21, 2020 | 4.671 | 4.749 | 4.487 | 4.487 | 519,549 | -0.17(-3.74%) |
Feb 20, 2020 | 4.681 | 4.778 | 4.487 | 4.661 | 550,868 | -0.01(-0.21%) |
Feb 19, 2020 | 4.991 | 5.020 | 4.661 | 4.671 | 606,410 | -0.29(-5.86%) |
Feb 18, 2020 | 5.020 | 5.291 | 4.942 | 4.962 | 790,222 | -0.08(-1.54%) |
Feb 14, 2020 | 4.884 | 5.136 | 4.875 | 5.039 | 725,924 | +0.19(+4.00%) |
Feb 13, 2020 | 4.816 | 4.894 | 4.739 | 4.846 | 505,954 | +0.05(+1.01%) |
Feb 12, 2020 | 4.623 | 4.933 | 4.574 | 4.797 | 936,932 | +0.24(+5.32%) |
Feb 11, 2020 | 4.545 | 4.671 | 4.535 | 4.555 | 656,635 | +0.01(+0.21%) |
Feb 10, 2020 | 5.001 | 5.001 | 4.458 | 4.545 | 1,615,167 | -0.47(-9.28%) |
Feb 07, 2020 | 5.388 | 5.427 | 4.991 | 5.010 | 1,232,885 | -0.46(-8.33%) |
Feb 06, 2020 | 6.290 | 6.299 | 5.408 | 5.466 | 2,157,737 | -0.93(-14.49%) |
Feb 05, 2020 | 6.228 | 6.575 | 6.209 | 6.392 | 1,018,124 | +0.25(+4.01%) |
Feb 04, 2020 | 6.100 | 6.292 | 5.935 | 6.146 | 1,541,371 | +0.11(+1.82%) |
Feb 03, 2020 | 6.237 | 6.273 | 5.972 | 6.036 | 1,095,279 | -0.20(-3.22%) |
Jan 31, 2020 | 6.620 | 6.693 | 6.219 | 6.237 | 971,034 | -0.42(-6.31%) |
Jan 30, 2020 | 6.876 | 6.922 | 6.538 | 6.657 | 842,571 | -0.26(-3.70%) |
Jan 29, 2020 | 7.223 | 7.223 | 6.876 | 6.913 | 756,110 | -0.17(-2.45%) |
Jan 28, 2020 | 7.223 | 7.378 | 7.077 | 7.086 | 672,380 | -0.12(-1.65%) |
Jan 27, 2020 | 7.196 | 7.241 | 7.004 | 7.205 | 406,741 | -0.05(-0.75%) |
Jan 24, 2020 | 7.460 | 7.490 | 7.177 | 7.260 | 582,160 | -0.18(-2.45%) |
Jan 23, 2020 | 7.397 | 7.515 | 7.104 | 7.442 | 668,253 | -0.21(-2.74%) |
Jan 22, 2020 | 7.588 | 7.680 | 7.497 | 7.652 | 553,716 | +0.07(+0.96%) |
Jan 21, 2020 | 7.853 | 7.890 | 7.552 | 7.579 | 564,156 | -0.26(-3.38%) |
Jan 17, 2020 | 7.944 | 7.990 | 7.807 | 7.844 | 199,310 | -0.09(-1.15%) |
Jan 16, 2020 | 7.826 | 7.981 | 7.817 | 7.935 | 208,637 | +0.16(+2.00%) |
Jan 15, 2020 | 7.826 | 7.853 | 7.762 | 7.780 | 257,482 | -0.05(-0.70%) |
Jan 14, 2020 | 7.853 | 7.917 | 7.830 | 7.835 | 188,326 | -0.01(-0.12%) |
Jan 13, 2020 | 7.926 | 7.926 | 7.826 | 7.844 | 301,710 | -0.07(-0.92%) |
Jan 10, 2020 | 7.935 | 7.935 | 7.862 | 7.917 | 300,498 | +0.00(+0.00%) |
Jan 09, 2020 | 7.908 | 7.944 | 7.849 | 7.917 | 348,275 | +0.02(+0.23%) |
Jan 08, 2020 | 8.191 | 8.191 | 7.880 | 7.899 | 419,344 | -0.20(-2.48%) |
Jan 07, 2020 | 8.127 | 8.173 | 8.027 | 8.100 | 288,479 | -0.03(-0.34%) |
Jan 06, 2020 | 8.017 | 8.191 | 8.017 | 8.127 | 212,284 | +0.12(+1.48%) |
Jan 03, 2020 | 7.926 | 8.104 | 7.926 | 8.008 | 450,856 | +0.03(+0.34%) |
Jan 02, 2020 | 8.109 | 8.200 | 7.954 | 7.981 | 315,449 | -0.09(-1.13%) |
Dec 31, 2019 | 7.780 | 8.104 | 7.775 | 8.072 | 515,358 | +0.21(+2.67%) |
Dec 30, 2019 | 7.944 | 8.027 | 7.812 | 7.862 | 495,333 | -0.08(-1.03%) |
Dec 27, 2019 | 7.981 | 8.072 | 7.903 | 7.944 | 374,308 | -0.05(-0.68%) |
Dec 26, 2019 | 8.109 | 8.132 | 7.926 | 7.999 | 497,260 | -0.02(-0.23%) |
Dec 24, 2019 | 8.173 | 8.216 | 7.972 | 8.017 | 213,656 | -0.15(-1.79%) |
Dec 23, 2019 | 8.218 | 8.332 | 8.118 | 8.164 | 490,082 | -0.15(-1.76%) |
Dec 20, 2019 | 8.355 | 8.447 | 8.282 | 8.310 | 1,712,095 | -0.08(-0.98%) |
Dec 19, 2019 | 8.173 | 8.401 | 8.154 | 8.392 | 397,901 | +0.27(+3.37%) |
Dec 18, 2019 | 7.670 | 8.154 | 7.670 | 8.118 | 681,275 | +0.42(+5.46%) |
Dec 17, 2019 | 7.762 | 7.807 | 7.670 | 7.698 | 397,030 | -0.05(-0.59%) |
Dec 16, 2019 | 8.045 | 8.045 | 7.689 | 7.744 | 1,098,809 | -0.23(-2.86%) |
Dec 13, 2019 | 8.063 | 8.145 | 7.963 | 7.972 | 313,968 | -0.06(-0.80%) |
Dec 12, 2019 | 8.091 | 8.218 | 8.036 | 8.036 | 282,891 | -0.09(-1.12%) |
Dec 11, 2019 | 8.191 | 8.209 | 8.045 | 8.127 | 266,072 | -0.07(-0.89%) |
Dec 10, 2019 | 8.127 | 8.218 | 8.008 | 8.200 | 245,344 | +0.10(+1.24%) |
Dec 09, 2019 | 8.127 | 8.191 | 8.081 | 8.100 | 293,930 | -0.02(-0.22%) |
Dec 06, 2019 | 8.191 | 8.273 | 7.944 | 8.118 | 580,189 | -0.11(-1.33%) |
Dec 05, 2019 | 8.255 | 8.337 | 8.100 | 8.227 | 237,967 | -0.05(-0.66%) |
Dec 04, 2019 | 8.218 | 8.355 | 8.211 | 8.282 | 337,473 | +0.09(+1.11%) |
Dec 03, 2019 | 8.218 | 8.337 | 8.045 | 8.191 | 493,769 | -0.12(-1.43%) |
Dec 02, 2019 | 8.775 | 8.775 | 8.282 | 8.310 | 566,840 | -0.37(-4.31%) |
Nov 29, 2019 | 8.739 | 8.848 | 8.584 | 8.684 | 186,059 | -0.07(-0.83%) |
Nov 27, 2019 | 8.931 | 9.040 | 8.730 | 8.757 | 397,087 | -0.07(-0.83%) |
Nov 26, 2019 | 8.584 | 8.858 | 8.337 | 8.830 | 665,077 | +0.46(+5.45%) |
Nov 25, 2019 | 8.355 | 8.428 | 8.164 | 8.374 | 377,493 | +0.05(+0.66%) |
Nov 22, 2019 | 8.346 | 8.428 | 8.282 | 8.319 | 204,676 | -0.07(-0.87%) |
Nov 21, 2019 | 8.401 | 8.419 | 8.246 | 8.392 | 256,356 | +0.04(+0.44%) |
Nov 20, 2019 | 8.337 | 8.438 | 8.264 | 8.355 | 181,974 | +0.02(+0.22%) |
Nov 19, 2019 | 8.383 | 8.438 | 8.264 | 8.337 | 377,345 | -0.07(-0.87%) |
Nov 18, 2019 | 8.584 | 8.597 | 8.401 | 8.410 | 239,321 | -0.22(-2.54%) |
Nov 15, 2019 | 8.574 | 8.675 | 8.410 | 8.629 | 396,868 | +0.19(+2.27%) |
Nov 14, 2019 | 8.602 | 8.675 | 8.383 | 8.438 | 272,594 | -0.08(-0.96%) |
Nov 13, 2019 | 8.721 | 8.800 | 8.501 | 8.520 | 308,638 | -0.24(-2.71%) |
Nov 12, 2019 | 8.565 | 8.867 | 8.456 | 8.757 | 259,625 | +0.24(+2.79%) |
Nov 11, 2019 | 8.456 | 8.666 | 8.355 | 8.520 | 338,954 | +0.01(+0.11%) |
Nov 08, 2019 | 8.858 | 8.867 | 8.438 | 8.511 | 433,335 | -0.36(-4.02%) |
Nov 07, 2019 | 9.113 | 9.168 | 8.858 | 8.867 | 359,860 | -0.20(-2.17%) |
Nov 06, 2019 | 9.257 | 9.257 | 8.950 | 9.064 | 431,997 | -0.10(-1.05%) |
Nov 05, 2019 | 9.345 | 9.353 | 9.002 | 9.160 | 377,401 | -0.05(-0.57%) |
Nov 04, 2019 | 9.292 | 9.345 | 9.160 | 9.213 | 375,592 | +0.03(+0.29%) |
Nov 01, 2019 | 9.020 | 9.192 | 8.973 | 9.187 | 210,617 | +0.25(+2.85%) |
Oct 31, 2019 | 9.090 | 9.116 | 8.686 | 8.932 | 246,308 | -0.17(-1.83%) |
Oct 30, 2019 | 9.125 | 9.169 | 8.985 | 9.099 | 148,977 | -0.04(-0.38%) |
Oct 29, 2019 | 9.169 | 9.248 | 9.020 | 9.134 | 225,083 | +0.14(+1.56%) |
Oct 28, 2019 | 9.046 | 9.204 | 8.994 | 8.994 | 104,547 | -0.06(-0.68%) |
Oct 25, 2019 | 9.037 | 9.088 | 8.871 | 9.055 | 109,525 | -0.03(-0.29%) |
Oct 24, 2019 | 9.257 | 9.362 | 8.985 | 9.081 | 180,295 | -0.16(-1.71%) |
Oct 23, 2019 | 9.239 | 9.406 | 9.186 | 9.239 | 255,321 | +0.00(+0.00%) |
Oct 22, 2019 | 9.160 | 9.327 | 9.090 | 9.239 | 143,971 | +0.09(+0.96%) |
Oct 21, 2019 | 9.073 | 9.195 | 9.064 | 9.151 | 118,731 | +0.11(+1.26%) |
Oct 18, 2019 | 9.020 | 9.064 | 8.888 | 9.037 | 110,551 | +0.04(+0.49%) |
Oct 17, 2019 | 8.967 | 9.064 | 8.926 | 8.994 | 114,910 | +0.07(+0.79%) |
Oct 16, 2019 | 8.765 | 8.994 | 8.765 | 8.923 | 105,797 | +0.14(+1.60%) |
Oct 15, 2019 | 8.941 | 9.020 | 8.713 | 8.783 | 173,083 | -0.17(-1.86%) |
Oct 14, 2019 | 8.967 | 8.994 | 8.809 | 8.950 | 95,465 | -0.04(-0.39%) |
Oct 11, 2019 | 8.985 | 9.143 | 8.862 | 8.985 | 363,908 | +0.13(+1.49%) |
Oct 10, 2019 | 8.423 | 8.906 | 8.423 | 8.853 | 285,639 | +0.42(+4.99%) |
Oct 09, 2019 | 8.423 | 8.564 | 8.401 | 8.432 | 96,220 | +0.03(+0.31%) |
Oct 08, 2019 | 8.485 | 8.555 | 8.265 | 8.406 | 188,930 | -0.14(-1.64%) |
Oct 07, 2019 | 8.467 | 8.572 | 8.375 | 8.546 | 103,227 | +0.11(+1.25%) |
Oct 04, 2019 | 8.335 | 8.458 | 8.289 | 8.441 | 121,150 | +0.13(+1.58%) |
Oct 03, 2019 | 7.993 | 8.335 | 7.906 | 8.309 | 405,249 | +0.25(+3.16%) |
Oct 02, 2019 | 8.257 | 8.257 | 7.967 | 8.055 | 373,441 | -0.25(-2.96%) |
Oct 01, 2019 | 8.406 | 8.467 | 8.274 | 8.300 | 213,143 | -0.11(-1.25%) |
Sep 30, 2019 | 8.651 | 8.651 | 8.344 | 8.406 | 244,336 | -0.04(-0.42%) |
Sep 27, 2019 | 8.414 | 8.555 | 8.414 | 8.441 | 155,911 | -0.02(-0.21%) |
Sep 26, 2019 | 8.616 | 8.625 | 8.335 | 8.458 | 213,237 | -0.16(-1.83%) |
Sep 25, 2019 | 8.634 | 8.730 | 8.546 | 8.616 | 133,935 | -0.04(-0.51%) |
Sep 24, 2019 | 8.967 | 8.967 | 8.660 | 8.660 | 173,889 | -0.12(-1.40%) |
Sep 23, 2019 | 8.818 | 8.985 | 8.774 | 8.783 | 171,264 | -0.02(-0.20%) |
Sep 20, 2019 | 8.757 | 8.915 | 8.757 | 8.801 | 1,435,117 | +0.06(+0.70%) |
Sep 19, 2019 | 8.774 | 8.836 | 8.689 | 8.739 | 277,234 | +0.01(+0.10%) |
Sep 18, 2019 | 8.765 | 8.827 | 8.708 | 8.730 | 243,475 | -0.04(-0.50%) |
Sep 17, 2019 | 8.730 | 8.809 | 8.590 | 8.774 | 222,667 | +0.02(+0.20%) |
Sep 16, 2019 | 8.581 | 8.906 | 8.467 | 8.757 | 439,167 | +0.32(+3.74%) |
Sep 13, 2019 | 8.327 | 8.489 | 8.327 | 8.441 | 175,970 | +0.13(+1.58%) |
Sep 12, 2019 | 8.423 | 8.459 | 8.230 | 8.309 | 162,117 | -0.11(-1.25%) |
Sep 11, 2019 | 8.537 | 8.669 | 8.292 | 8.414 | 247,415 | -0.11(-1.34%) |
Sep 10, 2019 | 8.529 | 8.669 | 8.406 | 8.529 | 278,450 | +0.01(+0.10%) |
Sep 09, 2019 | 8.327 | 8.520 | 8.309 | 8.520 | 297,892 | +0.22(+2.64%) |
Sep 06, 2019 | 8.458 | 8.564 | 8.204 | 8.300 | 363,110 | -0.15(-1.77%) |
Sep 05, 2019 | 8.406 | 8.581 | 8.318 | 8.450 | 197,879 | +0.16(+1.90%) |
Sep 04, 2019 | 8.300 | 8.401 | 8.195 | 8.292 | 396,326 | +0.08(+0.96%) |
Sep 03, 2019 | 8.599 | 8.599 | 8.142 | 8.213 | 576,443 | -0.39(-4.59%) |
Aug 30, 2019 | 8.792 | 9.011 | 8.581 | 8.607 | 325,727 | -0.14(-1.60%) |
Aug 29, 2019 | 8.923 | 9.151 | 8.257 | 8.748 | 799,734 | -0.31(-3.39%) |
Aug 28, 2019 | 8.801 | 9.125 | 8.783 | 9.055 | 227,661 | +0.27(+3.10%) |
Aug 27, 2019 | 8.678 | 8.818 | 8.625 | 8.783 | 161,948 | +0.12(+1.42%) |
Aug 26, 2019 | 8.730 | 8.783 | 8.634 | 8.660 | 155,534 | -0.02(-0.20%) |
Aug 23, 2019 | 8.757 | 8.765 | 8.577 | 8.678 | 283,444 | -0.11(-1.20%) |
Aug 22, 2019 | 8.836 | 8.906 | 8.704 | 8.783 | 300,501 | -0.16(-1.77%) |
Aug 21, 2019 | 8.958 | 9.081 | 8.862 | 8.941 | 190,015 | +0.04(+0.49%) |
Aug 20, 2019 | 8.915 | 8.994 | 8.862 | 8.897 | 119,862 | +0.02(+0.20%) |
Aug 19, 2019 | 8.739 | 8.941 | 8.607 | 8.879 | 279,249 | +0.32(+3.69%) |
Aug 16, 2019 | 8.414 | 8.625 | 8.283 | 8.564 | 279,569 | +0.31(+3.72%) |
Aug 15, 2019 | 8.371 | 8.458 | 8.178 | 8.257 | 1,296,508 | -0.02(-0.21%) |
Aug 14, 2019 | 9.002 | 9.002 | 8.274 | 8.274 | 1,090,153 | -0.73(-8.09%) |
Aug 13, 2019 | 8.958 | 9.081 | 8.915 | 9.002 | 178,635 | +0.05(+0.59%) |
Aug 12, 2019 | 8.818 | 8.967 | 8.792 | 8.950 | 276,841 | +0.13(+1.49%) |
Aug 09, 2019 | 9.029 | 9.073 | 8.783 | 8.818 | 304,757 | -0.21(-2.33%) |
Aug 08, 2019 | 9.099 | 9.187 | 8.879 | 9.029 | 480,857 | -0.05(-0.58%) |
Aug 07, 2019 | 9.309 | 9.362 | 9.038 | 9.081 | 384,858 | -0.25(-2.63%) |
Aug 06, 2019 | 9.687 | 9.810 | 9.266 | 9.327 | 478,869 | -0.17(-1.81%) |
Aug 05, 2019 | 9.761 | 9.839 | 9.347 | 9.499 | 752,230 | -0.40(-4.02%) |
Aug 02, 2019 | 10.10 | 10.11 | 9.828 | 9.896 | 332,687 | -0.19(-1.93%) |
Aug 01, 2019 | 10.02 | 10.23 | 9.930 | 10.09 | 415,453 | +0.08(+0.85%) |
Jul 31, 2019 | 9.964 | 10.22 | 9.926 | 10.01 | 244,433 | +0.05(+0.51%) |
Jul 30, 2019 | 9.922 | 10.00 | 9.779 | 9.956 | 170,073 | -0.01(-0.08%) |
Jul 29, 2019 | 10.11 | 10.12 | 9.786 | 9.964 | 278,975 | -0.14(-1.42%) |
Jul 26, 2019 | 10.13 | 10.15 | 10.03 | 10.11 | 113,378 | -0.02(-0.17%) |
Jul 25, 2019 | 10.23 | 10.24 | 10.06 | 10.12 | 206,964 | -0.08(-0.83%) |
Jul 24, 2019 | 9.939 | 10.21 | 9.939 | 10.21 | 180,117 | +0.25(+2.55%) |
Jul 23, 2019 | 9.846 | 9.956 | 9.753 | 9.956 | 176,872 | +0.13(+1.29%) |
Jul 22, 2019 | 9.820 | 9.915 | 9.769 | 9.829 | 107,577 | +0.02(+0.17%) |
Jul 19, 2019 | 9.905 | 9.960 | 9.795 | 9.812 | 97,772 | -0.10(-1.02%) |
Jul 18, 2019 | 9.930 | 9.930 | 9.820 | 9.913 | 114,253 | -0.03(-0.26%) |
Jul 17, 2019 | 10.05 | 10.05 | 9.888 | 9.939 | 109,098 | -0.09(-0.93%) |
Jul 16, 2019 | 9.939 | 10.11 | 9.888 | 10.03 | 189,949 | +0.10(+1.02%) |
Jul 15, 2019 | 9.956 | 9.972 | 9.836 | 9.930 | 141,156 | +0.00(+0.00%) |
Jul 12, 2019 | 9.643 | 9.947 | 9.643 | 9.930 | 283,150 | +0.27(+2.80%) |
Jul 11, 2019 | 9.753 | 9.775 | 9.609 | 9.659 | 130,834 | -0.10(-1.04%) |
Jul 10, 2019 | 9.643 | 9.774 | 9.566 | 9.761 | 193,347 | +0.19(+2.03%) |
Jul 09, 2019 | 9.643 | 9.668 | 9.541 | 9.566 | 184,480 | -0.10(-1.05%) |
Jul 08, 2019 | 9.769 | 9.769 | 9.651 | 9.668 | 147,171 | -0.10(-1.04%) |
Jul 05, 2019 | 9.558 | 9.769 | 9.558 | 9.769 | 227,702 | +0.13(+1.32%) |
Jul 03, 2019 | 9.583 | 9.659 | 9.566 | 9.643 | 131,230 | +0.00(+0.00%) |
Jul 02, 2019 | 9.659 | 9.676 | 9.490 | 9.643 | 167,286 | -0.02(-0.18%) |
Jul 01, 2019 | 9.676 | 9.727 | 9.541 | 9.659 | 185,819 | +0.10(+1.06%) |
Jun 28, 2019 | 9.516 | 9.558 | 9.440 | 9.558 | 180,057 | +0.02(+0.18%) |
Jun 27, 2019 | 9.473 | 9.541 | 9.406 | 9.541 | 110,290 | +0.10(+1.08%) |
Jun 26, 2019 | 9.397 | 9.558 | 9.321 | 9.440 | 193,629 | +0.13(+1.36%) |
Jun 25, 2019 | 9.321 | 9.473 | 9.313 | 9.313 | 157,553 | -0.03(-0.36%) |
Jun 24, 2019 | 9.363 | 9.473 | 9.245 | 9.347 | 179,523 | -0.05(-0.54%) |
Jun 21, 2019 | 9.389 | 9.533 | 9.389 | 9.397 | 137,378 | -0.03(-0.27%) |
Jun 20, 2019 | 9.499 | 9.558 | 9.423 | 9.423 | 235,823 | +0.00(+0.00%) |
Jun 19, 2019 | 9.507 | 9.507 | 9.347 | 9.423 | 189,173 | -0.08(-0.89%) |
Jun 18, 2019 | 9.583 | 9.685 | 9.465 | 9.507 | 236,189 | -0.07(-0.71%) |
Jun 17, 2019 | 9.456 | 9.617 | 9.440 | 9.575 | 171,134 | +0.08(+0.89%) |
Jun 14, 2019 | 9.609 | 9.651 | 9.482 | 9.490 | 121,063 | -0.15(-1.58%) |
Jun 13, 2019 | 9.617 | 9.659 | 9.533 | 9.643 | 119,114 | +0.12(+1.24%) |
Jun 12, 2019 | 9.693 | 9.693 | 9.440 | 9.524 | 255,880 | -0.21(-2.17%) |
Jun 11, 2019 | 9.668 | 9.761 | 9.583 | 9.736 | 169,278 | +0.07(+0.70%) |
Jun 10, 2019 | 9.600 | 9.761 | 9.588 | 9.668 | 168,203 | +0.06(+0.62%) |
Jun 07, 2019 | 9.499 | 9.702 | 9.473 | 9.609 | 176,865 | +0.13(+1.34%) |
Jun 06, 2019 | 9.541 | 9.579 | 9.420 | 9.482 | 131,643 | -0.05(-0.53%) |
Jun 05, 2019 | 9.693 | 9.693 | 9.406 | 9.533 | 178,815 | -0.17(-1.74%) |
Jun 04, 2019 | 9.600 | 9.795 | 9.575 | 9.702 | 149,786 | +0.16(+1.68%) |
Jun 03, 2019 | 9.533 | 9.812 | 9.516 | 9.541 | 189,889 | +0.04(+0.45%) |
May 31, 2019 | 9.389 | 9.575 | 9.355 | 9.499 | 125,555 | -0.03(-0.27%) |
May 30, 2019 | 9.566 | 9.702 | 9.465 | 9.524 | 252,145 | -0.04(-0.44%) |
May 29, 2019 | 9.533 | 9.643 | 9.228 | 9.566 | 486,145 | -0.09(-0.96%) |
May 28, 2019 | 9.795 | 9.824 | 9.651 | 9.659 | 198,844 | -0.14(-1.38%) |
May 24, 2019 | 9.812 | 9.871 | 9.769 | 9.795 | 97,772 | +0.01(+0.09%) |
May 23, 2019 | 9.837 | 9.913 | 9.702 | 9.786 | 279,308 | -0.13(-1.28%) |
May 22, 2019 | 9.727 | 10.13 | 9.727 | 9.913 | 424,726 | +0.08(+0.86%) |
May 21, 2019 | 9.659 | 10.02 | 9.516 | 9.829 | 590,104 | -0.22(-2.19%) |
May 20, 2019 | 10.12 | 10.15 | 9.989 | 10.05 | 231,325 | -0.08(-0.83%) |
May 17, 2019 | 10.32 | 10.37 | 10.11 | 10.13 | 138,442 | -0.23(-2.20%) |
May 16, 2019 | 10.36 | 10.40 | 10.23 | 10.36 | 259,931 | +0.05(+0.49%) |
May 15, 2019 | 10.03 | 10.33 | 9.998 | 10.31 | 390,351 | +0.26(+2.61%) |
May 14, 2019 | 9.803 | 10.10 | 9.744 | 10.05 | 402,373 | +0.37(+3.85%) |
May 13, 2019 | 9.930 | 10.01 | 9.617 | 9.676 | 347,698 | -0.33(-3.30%) |
May 10, 2019 | 9.820 | 10.05 | 9.761 | 10.01 | 281,495 | +0.22(+2.25%) |
May 09, 2019 | 9.913 | 9.939 | 9.592 | 9.786 | 532,586 | -0.19(-1.87%) |
May 08, 2019 | 10.16 | 10.18 | 9.972 | 9.972 | 401,656 | -0.21(-2.08%) |
May 07, 2019 | 10.32 | 10.44 | 10.09 | 10.18 | 458,440 | -0.20(-1.95%) |
May 06, 2019 | 10.61 | 10.76 | 10.37 | 10.39 | 368,151 | -0.26(-2.43%) |
May 03, 2019 | 10.55 | 10.65 | 10.49 | 10.65 | 569,846 | +0.07(+0.70%) |
May 02, 2019 | 10.45 | 10.57 | 10.35 | 10.57 | 442,924 | +0.13(+1.26%) |