Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.774 | 6.833 | 6.774 | 6.789 | 2,385 | -0.14(-1.95%) |
Apr 29, 2020 | 6.799 | 6.987 | 6.799 | 6.924 | 3,036 | +0.21(+3.12%) |
Apr 28, 2020 | 6.695 | 6.714 | 6.645 | 6.714 | 2,168 | +0.10(+1.58%) |
Apr 27, 2020 | 6.496 | 6.613 | 6.471 | 6.610 | 2,646 | +0.14(+2.22%) |
Apr 24, 2020 | 6.407 | 6.466 | 6.397 | 6.466 | 26,316 | +0.10(+1.56%) |
Apr 23, 2020 | 6.516 | 6.516 | 6.367 | 6.367 | 1,960 | +0.00(+0.00%) |
Apr 22, 2020 | 6.298 | 6.367 | 6.248 | 6.367 | 7,162 | +0.14(+2.26%) |
Apr 21, 2020 | 6.198 | 6.227 | 6.184 | 6.227 | 721 | -0.14(-2.20%) |
Apr 20, 2020 | 6.308 | 6.367 | 6.308 | 6.367 | 1,045 | -0.07(-1.03%) |
Apr 17, 2020 | 6.456 | 6.456 | 6.415 | 6.433 | 6,755 | +0.15(+2.39%) |
Apr 16, 2020 | 6.207 | 6.329 | 6.199 | 6.283 | 2,216 | -0.05(-0.86%) |
Apr 15, 2020 | 6.447 | 6.447 | 6.278 | 6.337 | 3,482 | -0.25(-3.81%) |
Apr 14, 2020 | 6.576 | 6.588 | 6.576 | 6.588 | 215 | +0.15(+2.28%) |
Apr 13, 2020 | 6.457 | 6.516 | 6.337 | 6.442 | 1,322 | -0.09(-1.44%) |
Apr 09, 2020 | 6.521 | 6.650 | 6.437 | 6.536 | 7,259 | +0.18(+2.89%) |
Apr 08, 2020 | 6.218 | 6.352 | 6.200 | 6.352 | 19,969 | +0.14(+2.23%) |
Apr 07, 2020 | 6.387 | 6.397 | 6.214 | 6.214 | 2,685 | +0.08(+1.30%) |
Apr 06, 2020 | 5.931 | 6.134 | 5.931 | 6.134 | 12,946 | +0.41(+7.10%) |
Apr 03, 2020 | 5.683 | 5.802 | 5.683 | 5.727 | 1,814 | -0.20(-3.43%) |
Apr 02, 2020 | 6.045 | 6.045 | 5.891 | 5.931 | 3,484 | +0.10(+1.70%) |
Apr 01, 2020 | 5.911 | 5.911 | 5.832 | 5.832 | 1,882 | -0.23(-3.76%) |
Mar 31, 2020 | 5.961 | 6.099 | 5.961 | 6.060 | 4,443 | +0.10(+1.76%) |
Mar 30, 2020 | 5.778 | 5.955 | 5.778 | 5.955 | 1,406 | +0.08(+1.42%) |
Mar 27, 2020 | 5.853 | 5.872 | 5.772 | 5.872 | 3,730 | -0.27(-4.34%) |
Mar 26, 2020 | 6.060 | 6.288 | 5.990 | 6.138 | 20,019 | +0.22(+3.71%) |
Mar 25, 2020 | 5.852 | 5.990 | 5.832 | 5.918 | 4,322 | +0.18(+3.12%) |
Mar 24, 2020 | 5.795 | 5.795 | 5.633 | 5.740 | 10,705 | +0.46(+8.69%) |
Mar 23, 2020 | 5.339 | 5.339 | 5.281 | 5.281 | 6,086 | -0.12(-2.31%) |
Mar 20, 2020 | 5.504 | 5.540 | 5.405 | 5.405 | 3,024 | -0.08(-1.38%) |
Mar 19, 2020 | 5.108 | 5.543 | 5.108 | 5.481 | 53,967 | +0.22(+4.26%) |
Mar 18, 2020 | 5.425 | 5.454 | 5.228 | 5.256 | 22,339 | -0.53(-9.09%) |
Mar 17, 2020 | 5.485 | 5.782 | 5.430 | 5.782 | 3,726 | +0.41(+7.56%) |
Mar 16, 2020 | 5.256 | 5.494 | 5.256 | 5.375 | 4,405 | -0.45(-7.77%) |
Mar 13, 2020 | 5.832 | 5.832 | 5.604 | 5.829 | 21,577 | +0.21(+3.73%) |
Mar 12, 2020 | 5.792 | 5.852 | 5.564 | 5.619 | 17,145 | -0.67(-10.70%) |
Mar 11, 2020 | 6.407 | 6.426 | 6.292 | 6.292 | 2,504 | -0.37(-5.54%) |
Mar 10, 2020 | 6.635 | 6.662 | 6.605 | 6.662 | 4,068 | +0.13(+2.00%) |
Mar 09, 2020 | 6.704 | 6.704 | 6.531 | 6.531 | 1,596 | -0.76(-10.43%) |
Mar 06, 2020 | 7.280 | 7.292 | 7.190 | 7.292 | 1,512 | -0.18(-2.43%) |
Mar 05, 2020 | 7.498 | 7.576 | 7.473 | 7.473 | 919 | -0.24(-3.09%) |
Mar 04, 2020 | 7.622 | 7.711 | 7.562 | 7.711 | 14,788 | +0.17(+2.30%) |
Mar 03, 2020 | 7.597 | 7.622 | 7.538 | 7.538 | 3,700 | +0.02(+0.20%) |
Mar 02, 2020 | 7.384 | 7.523 | 7.384 | 7.523 | 12,449 | +0.17(+2.36%) |
Feb 28, 2020 | 7.309 | 7.349 | 7.214 | 7.349 | 3,831 | -0.14(-1.85%) |
Feb 27, 2020 | 7.627 | 7.627 | 7.488 | 7.488 | 2,096 | -0.26(-3.33%) |
Feb 26, 2020 | 7.825 | 7.825 | 7.726 | 7.746 | 5,607 | -0.07(-0.89%) |
Feb 25, 2020 | 7.914 | 7.924 | 7.815 | 7.815 | 6,528 | -0.16(-1.99%) |
Feb 24, 2020 | 7.944 | 8.043 | 7.934 | 7.974 | 11,490 | -0.27(-3.25%) |
Feb 21, 2020 | 8.311 | 8.311 | 8.242 | 8.242 | 1,512 | -0.06(-0.72%) |
Feb 20, 2020 | 8.311 | 8.311 | 8.276 | 8.301 | 1,613 | +0.05(+0.60%) |
Feb 19, 2020 | 8.271 | 8.311 | 8.252 | 8.252 | 7,935 | +0.03(+0.36%) |
Feb 18, 2020 | 8.196 | 8.242 | 8.196 | 8.222 | 3,226 | -0.09(-1.07%) |
Feb 14, 2020 | 8.321 | 8.321 | 8.311 | 8.311 | 1,915 | -0.05(-0.65%) |
Feb 13, 2020 | 8.390 | 8.392 | 8.351 | 8.366 | 4,488 | -0.13(-1.58%) |
Feb 12, 2020 | 8.541 | 8.541 | 8.497 | 8.500 | 2,945 | +0.04(+0.47%) |
Feb 11, 2020 | 8.341 | 8.480 | 8.341 | 8.460 | 16,018 | +0.16(+1.91%) |
Feb 10, 2020 | 8.331 | 8.331 | 8.301 | 8.301 | 5,960 | -0.04(-0.53%) |
Feb 07, 2020 | 8.341 | 8.351 | 8.306 | 8.346 | 2,722 | -0.11(-1.35%) |
Feb 06, 2020 | 8.460 | 8.474 | 8.460 | 8.460 | 1,507 | +0.04(+0.47%) |
Feb 05, 2020 | 8.351 | 8.430 | 8.351 | 8.420 | 4,487 | +0.12(+1.43%) |
Feb 04, 2020 | 8.192 | 8.301 | 8.192 | 8.301 | 217 | +0.22(+2.76%) |
Feb 03, 2020 | 8.123 | 8.143 | 8.073 | 8.078 | 2,348 | -0.04(-0.51%) |
Jan 31, 2020 | 8.134 | 8.137 | 8.119 | 8.119 | 2,218 | -0.12(-1.51%) |
Jan 30, 2020 | 8.152 | 8.244 | 8.152 | 8.244 | 921 | +0.04(+0.51%) |
Jan 29, 2020 | 8.185 | 8.207 | 8.172 | 8.202 | 5,462 | +0.08(+0.98%) |
Jan 28, 2020 | 8.144 | 8.168 | 8.123 | 8.123 | 7,056 | +0.02(+0.24%) |
Jan 27, 2020 | 8.133 | 8.134 | 8.083 | 8.103 | 10,433 | -0.20(-2.37%) |
Jan 24, 2020 | 8.360 | 8.360 | 8.299 | 8.299 | 1,915 | -0.12(-1.44%) |
Jan 23, 2020 | 8.333 | 8.420 | 8.333 | 8.420 | 1,217 | -0.05(-0.55%) |
Jan 22, 2020 | 8.490 | 8.490 | 8.440 | 8.467 | 4,828 | -0.10(-1.13%) |
Jan 21, 2020 | 8.589 | 8.589 | 8.559 | 8.564 | 4,503 | -0.12(-1.37%) |
Jan 17, 2020 | 8.708 | 8.708 | 8.683 | 8.683 | 1,008 | -0.09(-1.02%) |
Jan 16, 2020 | 8.728 | 8.772 | 8.728 | 8.772 | 5,127 | +0.01(+0.17%) |
Jan 15, 2020 | 8.728 | 8.797 | 8.728 | 8.757 | 2,716 | -0.03(-0.34%) |
Jan 14, 2020 | 8.767 | 8.815 | 8.748 | 8.787 | 4,374 | +0.05(+0.57%) |
Jan 13, 2020 | 8.658 | 8.757 | 8.658 | 8.738 | 4,545 | +0.10(+1.20%) |
Jan 10, 2020 | 8.652 | 8.652 | 8.619 | 8.634 | 2,621 | -0.01(-0.11%) |
Jan 09, 2020 | 8.728 | 8.728 | 8.638 | 8.643 | 1,979 | -0.11(-1.24%) |
Jan 08, 2020 | 8.708 | 8.752 | 8.707 | 8.752 | 3,667 | +0.06(+0.73%) |
Jan 07, 2020 | 8.630 | 8.738 | 8.630 | 8.688 | 7,774 | +0.04(+0.46%) |
Jan 06, 2020 | 8.648 | 8.653 | 8.629 | 8.648 | 6,225 | -0.02(-0.29%) |
Jan 03, 2020 | 8.730 | 8.730 | 8.638 | 8.673 | 8,872 | -0.09(-1.07%) |
Jan 02, 2020 | 8.750 | 8.791 | 8.738 | 8.767 | 4,467 | +0.05(+0.62%) |
Dec 31, 2019 | 8.682 | 8.713 | 8.658 | 8.713 | 2,520 | +0.02(+0.17%) |
Dec 30, 2019 | 8.708 | 8.747 | 8.678 | 8.698 | 11,366 | -0.03(-0.29%) |
Dec 27, 2019 | 8.802 | 8.802 | 8.723 | 8.723 | 6,572 | +0.01(+0.11%) |
Dec 26, 2019 | 8.664 | 8.743 | 8.664 | 8.713 | 4,061 | +0.01(+0.11%) |
Dec 24, 2019 | 8.713 | 8.713 | 8.704 | 8.704 | 1,112 | -0.01(-0.11%) |
Dec 23, 2019 | 8.723 | 8.723 | 8.686 | 8.713 | 3,059 | +0.02(+0.23%) |
Dec 20, 2019 | 8.654 | 8.704 | 8.654 | 8.694 | 4,650 | +0.09(+1.09%) |
Dec 19, 2019 | 8.652 | 8.652 | 8.565 | 8.600 | 2,761 | -0.01(-0.11%) |
Dec 18, 2019 | 8.555 | 8.609 | 8.547 | 8.609 | 6,832 | +0.00(+0.06%) |
Dec 17, 2019 | 8.574 | 8.615 | 8.574 | 8.605 | 890 | +0.01(+0.17%) |
Dec 16, 2019 | 8.506 | 8.619 | 8.506 | 8.590 | 2,549 | +0.14(+1.70%) |
Dec 13, 2019 | 8.407 | 8.446 | 8.407 | 8.446 | 2,628 | +0.04(+0.53%) |
Dec 12, 2019 | 8.402 | 8.402 | 8.402 | 8.402 | 32 | +0.11(+1.32%) |
Dec 11, 2019 | 8.209 | 8.293 | 8.209 | 8.293 | 1,653 | +0.10(+1.26%) |
Dec 10, 2019 | 8.219 | 8.249 | 8.169 | 8.189 | 5,658 | -0.07(-0.84%) |
Dec 09, 2019 | 8.288 | 8.298 | 8.229 | 8.258 | 2,393 | -0.04(-0.48%) |
Dec 06, 2019 | 8.293 | 8.298 | 8.293 | 8.298 | 505 | +0.10(+1.27%) |
Dec 05, 2019 | 8.226 | 8.244 | 8.194 | 8.194 | 2,207 | -0.04(-0.48%) |
Dec 04, 2019 | 8.266 | 8.278 | 8.234 | 8.234 | 14,483 | +0.07(+0.91%) |
Dec 03, 2019 | 8.199 | 8.199 | 8.090 | 8.160 | 12,571 | -0.06(-0.72%) |
Dec 02, 2019 | 8.219 | 8.258 | 8.209 | 8.219 | 1,483 | -0.03(-0.36%) |
Nov 29, 2019 | 8.239 | 8.249 | 8.229 | 8.249 | 4,246 | -0.03(-0.37%) |
Nov 27, 2019 | 8.249 | 8.288 | 8.249 | 8.279 | 2,729 | -0.02(-0.26%) |
Nov 26, 2019 | 8.298 | 8.301 | 8.278 | 8.301 | 1,264 | +0.02(+0.27%) |
Nov 25, 2019 | 8.278 | 8.278 | 8.251 | 8.278 | 3,397 | +0.04(+0.48%) |
Nov 22, 2019 | 8.249 | 8.328 | 8.239 | 8.239 | 2,022 | -0.07(-0.80%) |
Nov 21, 2019 | 8.293 | 8.307 | 8.293 | 8.305 | 2,615 | +0.04(+0.50%) |
Nov 20, 2019 | 8.319 | 8.328 | 8.239 | 8.263 | 3,022 | -0.10(-1.21%) |
Nov 19, 2019 | 8.386 | 8.386 | 8.364 | 8.364 | 256 | -0.03(-0.39%) |
Nov 18, 2019 | 8.446 | 8.452 | 8.397 | 8.397 | 1,139 | -0.14(-1.63%) |
Nov 15, 2019 | 8.536 | 8.536 | 8.536 | 8.536 | 101 | +0.00(+0.05%) |
Nov 14, 2019 | 8.516 | 8.535 | 8.508 | 8.532 | 1,991 | -0.09(-1.07%) |
Nov 13, 2019 | 8.625 | 8.625 | 8.624 | 8.624 | 118 | -0.08(-0.97%) |
Nov 12, 2019 | 8.753 | 8.774 | 8.694 | 8.708 | 4,653 | -0.03(-0.40%) |
Nov 11, 2019 | 8.723 | 8.743 | 8.723 | 8.743 | 1,408 | -0.00(-0.06%) |
Nov 08, 2019 | 8.713 | 8.748 | 8.713 | 8.748 | 8,695 | -0.02(-0.23%) |
Nov 07, 2019 | 8.740 | 8.768 | 8.740 | 8.768 | 137 | +0.04(+0.51%) |
Nov 06, 2019 | 8.723 | 8.723 | 8.723 | 8.723 | 18 | -0.05(-0.62%) |
Nov 05, 2019 | 8.778 | 8.778 | 8.778 | 8.778 | 46 | +0.03(+0.34%) |
Nov 04, 2019 | 8.716 | 8.748 | 8.713 | 8.748 | 1,351 | +0.13(+1.49%) |
Nov 01, 2019 | 8.613 | 8.641 | 8.595 | 8.619 | 16,379 | +0.12(+1.39%) |
Oct 31, 2019 | 8.496 | 8.501 | 8.496 | 8.501 | 990 | -0.08(-0.97%) |
Oct 30, 2019 | 8.585 | 8.585 | 8.585 | 8.585 | 29 | -0.01(-0.06%) |
Oct 29, 2019 | 8.595 | 8.595 | 8.584 | 8.590 | 3,608 | -0.01(-0.12%) |
Oct 28, 2019 | 8.628 | 8.628 | 8.600 | 8.600 | 154 | +0.04(+0.52%) |
Oct 25, 2019 | 8.535 | 8.555 | 8.526 | 8.555 | 1,617 | +0.05(+0.64%) |
Oct 24, 2019 | 8.516 | 8.556 | 8.501 | 8.501 | 1,999 | -0.06(-0.75%) |
Oct 23, 2019 | 8.566 | 8.590 | 8.545 | 8.565 | 24,695 | -0.05(-0.54%) |
Oct 22, 2019 | 8.585 | 8.612 | 8.585 | 8.612 | 207 | +0.01(+0.14%) |
Oct 21, 2019 | 8.615 | 8.634 | 8.580 | 8.600 | 18,204 | +0.02(+0.22%) |
Oct 18, 2019 | 8.589 | 8.589 | 8.545 | 8.580 | 3,741 | -0.06(-0.68%) |
Oct 17, 2019 | 8.673 | 8.673 | 8.639 | 8.639 | 2,846 | -0.01(-0.17%) |
Oct 16, 2019 | 8.654 | 8.654 | 8.654 | 8.654 | 198 | +0.01(+0.13%) |
Oct 15, 2019 | 8.644 | 8.661 | 8.643 | 8.643 | 1,308 | +0.04(+0.44%) |
Oct 14, 2019 | 8.605 | 8.605 | 8.605 | 8.605 | 271 | -0.05(-0.57%) |
Oct 11, 2019 | 8.624 | 8.654 | 8.615 | 8.654 | 5,459 | +0.17(+1.98%) |
Oct 10, 2019 | 8.486 | 8.496 | 8.486 | 8.486 | 1,530 | +0.05(+0.59%) |
Oct 09, 2019 | 8.394 | 8.436 | 8.394 | 8.436 | 1,296 | +0.06(+0.76%) |
Oct 08, 2019 | 8.357 | 8.405 | 8.344 | 8.372 | 2,488 | -0.09(-1.08%) |
Oct 07, 2019 | 8.476 | 8.496 | 8.452 | 8.464 | 26,732 | +0.01(+0.15%) |
Oct 04, 2019 | 8.433 | 8.466 | 8.432 | 8.451 | 1,516 | +0.02(+0.23%) |
Oct 03, 2019 | 8.382 | 8.466 | 8.382 | 8.432 | 3,778 | +0.03(+0.41%) |
Oct 02, 2019 | 8.387 | 8.436 | 8.387 | 8.397 | 2,788 | -0.17(-1.96%) |
Oct 01, 2019 | 8.605 | 8.610 | 8.565 | 8.565 | 2,540 | -0.04(-0.46%) |
Sep 30, 2019 | 8.624 | 8.621 | 8.605 | 8.605 | 337 | +0.21(+2.47%) |
Sep 27, 2019 | 8.449 | 8.449 | 8.367 | 8.398 | 29,826 | -0.04(-0.52%) |
Sep 26, 2019 | 8.424 | 8.455 | 8.410 | 8.441 | 2,330 | -0.03(-0.37%) |
Sep 25, 2019 | 8.417 | 8.473 | 8.417 | 8.473 | 10,835 | +0.05(+0.55%) |
Sep 24, 2019 | 8.507 | 8.507 | 8.427 | 8.427 | 1,286 | -0.15(-1.73%) |
Sep 23, 2019 | 8.486 | 8.575 | 8.486 | 8.575 | 2,261 | -0.06(-0.69%) |
Sep 20, 2019 | 8.674 | 8.674 | 8.634 | 8.634 | 1,516 | -0.13(-1.47%) |
Sep 19, 2019 | 8.842 | 8.852 | 8.763 | 8.763 | 2,888 | -0.04(-0.45%) |
Sep 18, 2019 | 8.832 | 8.834 | 8.802 | 8.802 | 1,337 | -0.04(-0.50%) |
Sep 17, 2019 | 8.832 | 8.847 | 8.832 | 8.847 | 2,036 | -0.16(-1.76%) |
Sep 16, 2019 | 9.040 | 9.040 | 8.999 | 9.005 | 4,153 | -0.02(-0.22%) |
Sep 13, 2019 | 9.025 | 9.025 | 9.025 | 9.025 | 101 | +0.05(+0.58%) |
Sep 12, 2019 | 8.961 | 8.975 | 8.961 | 8.973 | 1,045 | +0.02(+0.24%) |
Sep 11, 2019 | 8.901 | 8.951 | 8.901 | 8.951 | 305 | +0.07(+0.84%) |
Sep 10, 2019 | 8.851 | 8.877 | 8.846 | 8.877 | 2,167 | +0.14(+1.59%) |
Sep 09, 2019 | 8.739 | 8.739 | 8.738 | 8.738 | 290 | +0.05(+0.63%) |
Sep 06, 2019 | 8.694 | 8.723 | 8.684 | 8.684 | 29,624 | +0.07(+0.86%) |
Sep 05, 2019 | 8.615 | 8.634 | 8.610 | 8.610 | 407 | +0.15(+1.81%) |
Sep 04, 2019 | 8.407 | 8.483 | 8.407 | 8.456 | 1,849 | +0.09(+1.06%) |
Sep 03, 2019 | 8.367 | 8.367 | 8.367 | 8.367 | 27 | -0.12(-1.39%) |
Aug 30, 2019 | 8.476 | 8.496 | 8.464 | 8.485 | 4,044 | +0.05(+0.61%) |
Aug 29, 2019 | 8.397 | 8.456 | 8.397 | 8.434 | 20,638 | +0.13(+1.52%) |
Aug 28, 2019 | 8.258 | 8.308 | 8.258 | 8.308 | 430 | +0.05(+0.66%) |
Aug 27, 2019 | 8.232 | 8.254 | 8.232 | 8.254 | 283 | +0.02(+0.30%) |
Aug 26, 2019 | 8.219 | 8.229 | 8.205 | 8.229 | 46,515 | +0.01(+0.12%) |
Aug 23, 2019 | 8.446 | 8.446 | 8.217 | 8.219 | 2,729 | -0.20(-2.35%) |
Aug 22, 2019 | 8.436 | 8.436 | 8.397 | 8.417 | 1,442 | -0.04(-0.47%) |
Aug 21, 2019 | 8.494 | 8.494 | 8.427 | 8.456 | 1,225 | +0.03(+0.41%) |
Aug 20, 2019 | 8.435 | 8.439 | 8.422 | 8.422 | 437 | -0.08(-0.99%) |
Aug 19, 2019 | 8.470 | 8.506 | 8.470 | 8.506 | 1,125 | +0.06(+0.76%) |
Aug 16, 2019 | 8.399 | 8.441 | 8.377 | 8.441 | 52,475 | +0.08(+1.01%) |
Aug 15, 2019 | 8.328 | 8.357 | 8.318 | 8.357 | 2,559 | -0.05(-0.58%) |
Aug 14, 2019 | 8.459 | 8.459 | 8.406 | 8.406 | 2,574 | -0.31(-3.58%) |
Aug 13, 2019 | 8.747 | 8.747 | 8.718 | 8.718 | 282 | +0.04(+0.51%) |
Aug 12, 2019 | 8.852 | 8.852 | 8.674 | 8.674 | 222 | -0.18(-2.07%) |
Aug 09, 2019 | 8.896 | 8.896 | 8.858 | 8.858 | 1,011 | -0.07(-0.77%) |
Aug 08, 2019 | 8.870 | 8.926 | 8.870 | 8.926 | 190 | +0.18(+2.02%) |
Aug 07, 2019 | 8.681 | 8.749 | 8.657 | 8.749 | 3,823 | -0.04(-0.44%) |
Aug 06, 2019 | 8.812 | 8.812 | 8.722 | 8.788 | 4,610 | -0.04(-0.50%) |
Aug 05, 2019 | 8.951 | 8.961 | 8.831 | 8.832 | 2,714 | -0.29(-3.20%) |
Aug 02, 2019 | 9.129 | 9.129 | 9.089 | 9.124 | 20,019 | -0.09(-0.97%) |
Aug 01, 2019 | 9.327 | 9.346 | 9.189 | 9.213 | 3,973 | -0.01(-0.08%) |
Jul 31, 2019 | 9.363 | 9.366 | 9.188 | 9.220 | 17,625 | +0.04(+0.40%) |
Jul 30, 2019 | 9.149 | 9.183 | 9.149 | 9.183 | 2,886 | +0.05(+0.60%) |
Jul 29, 2019 | 9.119 | 9.129 | 9.099 | 9.129 | 1,244 | -0.06(-0.70%) |
Jul 26, 2019 | 9.218 | 9.297 | 9.168 | 9.193 | 117,892 | -0.02(-0.27%) |
Jul 25, 2019 | 9.198 | 9.218 | 9.198 | 9.218 | 326 | -0.01(-0.12%) |
Jul 24, 2019 | 9.229 | 9.229 | 9.229 | 9.229 | 135 | +0.02(+0.22%) |
Jul 23, 2019 | 9.208 | 9.208 | 9.193 | 9.208 | 796 | +0.04(+0.48%) |
Jul 22, 2019 | 9.198 | 9.213 | 9.158 | 9.164 | 4,799 | +0.04(+0.39%) |
Jul 19, 2019 | 9.060 | 9.149 | 9.060 | 9.129 | 2,426 | +0.06(+0.71%) |
Jul 18, 2019 | 9.065 | 9.065 | 9.065 | 9.065 | 8 | -0.01(-0.16%) |
Jul 17, 2019 | 9.050 | 9.079 | 9.030 | 9.079 | 719 | -0.04(-0.44%) |
Jul 16, 2019 | 9.178 | 9.178 | 9.120 | 9.120 | 3,508 | +0.04(+0.39%) |
Jul 15, 2019 | 9.040 | 9.084 | 9.000 | 9.084 | 3,242 | +0.00(+0.05%) |
Jul 12, 2019 | 9.050 | 9.079 | 9.047 | 9.079 | 404 | +0.11(+1.27%) |
Jul 11, 2019 | 8.951 | 8.980 | 8.951 | 8.966 | 3,286 | -0.01(-0.17%) |
Jul 10, 2019 | 9.000 | 9.025 | 8.951 | 8.980 | 1,354 | +0.01(+0.17%) |
Jul 09, 2019 | 8.951 | 8.979 | 8.951 | 8.966 | 902 | -0.17(-1.84%) |
Jul 08, 2019 | 9.139 | 9.152 | 9.134 | 9.134 | 906 | -0.08(-0.83%) |
Jul 05, 2019 | 9.158 | 9.244 | 9.158 | 9.210 | 1,314 | +0.00(+0.02%) |
Jul 03, 2019 | 9.208 | 9.208 | 9.198 | 9.208 | 1,011 | +0.09(+1.03%) |
Jul 02, 2019 | 9.129 | 9.129 | 9.109 | 9.114 | 1,230 | -0.08(-0.91%) |
Jul 01, 2019 | 9.208 | 9.208 | 9.183 | 9.198 | 2,261 | +0.01(+0.16%) |
Jun 28, 2019 | 9.168 | 9.183 | 9.168 | 9.183 | 2,123 | +0.01(+0.16%) |
Jun 27, 2019 | 9.178 | 9.178 | 9.168 | 9.168 | 1,271 | +0.08(+0.92%) |
Jun 26, 2019 | 9.085 | 9.085 | 9.085 | 9.085 | 156 | +0.00(+0.00%) |
Jun 25, 2019 | 9.099 | 9.099 | 9.060 | 9.085 | 3,201 | +0.00(+0.05%) |
Jun 24, 2019 | 9.128 | 9.128 | 9.080 | 9.080 | 657 | -0.02(-0.19%) |
Jun 21, 2019 | 9.098 | 9.098 | 9.097 | 9.097 | 917 | -0.04(-0.46%) |
Jun 20, 2019 | 9.158 | 9.158 | 9.119 | 9.139 | 606 | +0.03(+0.38%) |
Jun 19, 2019 | 9.039 | 9.104 | 9.039 | 9.104 | 604 | +0.04(+0.49%) |
Jun 18, 2019 | 9.070 | 9.089 | 9.037 | 9.060 | 579 | +0.12(+1.36%) |
Jun 17, 2019 | 8.923 | 8.957 | 8.923 | 8.939 | 3,162 | -0.04(-0.43%) |
Jun 14, 2019 | 9.031 | 9.031 | 8.923 | 8.977 | 1,835 | -0.02(-0.21%) |
Jun 13, 2019 | 8.982 | 8.995 | 8.982 | 8.995 | 108 | +0.08(+0.87%) |
Jun 12, 2019 | 8.946 | 8.946 | 8.918 | 8.918 | 339 | -0.01(-0.16%) |
Jun 11, 2019 | 8.938 | 8.938 | 8.933 | 8.933 | 821 | -0.01(-0.11%) |
Jun 10, 2019 | 8.935 | 8.955 | 8.935 | 8.942 | 1,242 | +0.01(+0.11%) |
Jun 07, 2019 | 8.864 | 8.933 | 8.864 | 8.933 | 611 | +0.08(+0.94%) |
Jun 06, 2019 | 8.840 | 8.849 | 8.835 | 8.849 | 539 | +0.02(+0.22%) |
Jun 05, 2019 | 8.815 | 8.844 | 8.815 | 8.830 | 1,518 | +0.03(+0.39%) |
Jun 04, 2019 | 8.821 | 8.821 | 8.795 | 8.795 | 1,179 | +0.09(+1.07%) |
Jun 03, 2019 | 8.550 | 8.702 | 8.550 | 8.702 | 1,352 | +0.10(+1.14%) |
May 31, 2019 | 8.604 | 8.604 | 8.604 | 8.604 | 101 | -0.01(-0.17%) |
May 30, 2019 | 8.619 | 8.619 | 8.599 | 8.619 | 1,175 | -0.01(-0.17%) |
May 29, 2019 | 8.678 | 8.678 | 8.560 | 8.634 | 1,599 | -0.10(-1.18%) |
May 28, 2019 | 8.733 | 8.737 | 8.733 | 8.737 | 809 | -0.01(-0.11%) |
May 24, 2019 | 8.815 | 8.815 | 8.727 | 8.746 | 1,325 | +0.01(+0.17%) |
May 23, 2019 | 8.730 | 8.732 | 8.724 | 8.732 | 783 | -0.15(-1.71%) |
May 22, 2019 | 8.884 | 8.884 | 8.884 | 8.884 | 233 | -0.02(-0.22%) |
May 21, 2019 | 8.942 | 8.942 | 8.903 | 8.903 | 290 | +0.06(+0.67%) |
May 20, 2019 | 8.844 | 8.844 | 8.844 | 8.844 | 75 | -0.07(-0.77%) |
May 17, 2019 | 8.923 | 8.958 | 8.913 | 8.913 | 509 | -0.08(-0.87%) |
May 16, 2019 | 9.021 | 9.021 | 8.992 | 8.992 | 663 | +0.07(+0.77%) |
May 15, 2019 | 8.835 | 8.923 | 8.835 | 8.923 | 224 | +0.01(+0.11%) |
May 14, 2019 | 8.864 | 8.933 | 8.864 | 8.913 | 2,674 | +0.05(+0.61%) |
May 13, 2019 | 8.935 | 8.935 | 8.831 | 8.859 | 5,248 | -0.25(-2.75%) |
May 10, 2019 | 9.001 | 9.109 | 9.001 | 9.109 | 2,549 | +0.11(+1.17%) |
May 09, 2019 | 8.962 | 9.004 | 8.932 | 9.004 | 420 | -0.01(-0.08%) |
May 08, 2019 | 8.992 | 9.052 | 8.992 | 9.011 | 3,449 | -0.00(-0.05%) |
May 07, 2019 | 9.099 | 9.099 | 8.972 | 9.016 | 3,844 | -0.17(-1.87%) |
May 06, 2019 | 9.099 | 9.188 | 9.090 | 9.188 | 2,715 | -0.09(-1.00%) |
May 03, 2019 | 9.158 | 9.280 | 9.158 | 9.280 | 8,566 | +0.14(+1.50%) |
May 02, 2019 | 9.266 | 9.266 | 9.090 | 9.143 | 2,176 | -0.12(-1.32%) |