Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.461 | 7.461 | 6.966 | 7.065 | 204,406 | -0.32(-4.38%) |
Apr 29, 2020 | 7.425 | 7.626 | 7.245 | 7.389 | 264,034 | +0.25(+3.53%) |
Apr 28, 2020 | 7.218 | 7.353 | 7.074 | 7.137 | 168,226 | +0.13(+1.79%) |
Apr 27, 2020 | 6.652 | 7.128 | 6.607 | 7.011 | 179,161 | +0.42(+6.41%) |
Apr 24, 2020 | 6.274 | 6.715 | 6.256 | 6.589 | 178,222 | +0.29(+4.56%) |
Apr 23, 2020 | 5.995 | 6.400 | 5.995 | 6.301 | 205,168 | +0.23(+3.85%) |
Apr 22, 2020 | 6.337 | 6.337 | 6.067 | 6.067 | 122,576 | -0.09(-1.46%) |
Apr 21, 2020 | 6.022 | 6.247 | 6.022 | 6.157 | 133,011 | -0.07(-1.15%) |
Apr 20, 2020 | 6.328 | 6.364 | 6.130 | 6.229 | 245,613 | -0.35(-5.33%) |
Apr 17, 2020 | 6.247 | 6.688 | 6.247 | 6.580 | 191,350 | +0.41(+6.71%) |
Apr 16, 2020 | 6.634 | 6.787 | 5.987 | 6.166 | 256,469 | -0.55(-8.17%) |
Apr 15, 2020 | 6.625 | 6.903 | 6.562 | 6.715 | 327,977 | -0.21(-2.99%) |
Apr 14, 2020 | 6.885 | 7.020 | 6.688 | 6.921 | 266,103 | +0.22(+3.36%) |
Apr 13, 2020 | 6.787 | 6.822 | 6.409 | 6.697 | 268,621 | -0.13(-1.97%) |
Apr 09, 2020 | 6.220 | 6.849 | 6.193 | 6.831 | 382,922 | +0.84(+14.11%) |
Apr 08, 2020 | 5.843 | 6.076 | 5.735 | 5.987 | 360,305 | +0.26(+4.55%) |
Apr 07, 2020 | 6.139 | 6.291 | 5.690 | 5.726 | 330,975 | -0.30(-4.93%) |
Apr 06, 2020 | 5.744 | 6.103 | 5.618 | 6.022 | 334,978 | +0.37(+6.52%) |
Apr 03, 2020 | 5.699 | 5.807 | 5.393 | 5.654 | 239,743 | -0.12(-2.02%) |
Apr 02, 2020 | 5.843 | 6.040 | 5.645 | 5.771 | 290,004 | -0.22(-3.60%) |
Apr 01, 2020 | 6.139 | 6.193 | 5.726 | 5.987 | 295,460 | -0.50(-7.76%) |
Mar 31, 2020 | 6.831 | 7.056 | 6.238 | 6.490 | 349,307 | -0.41(-5.99%) |
Mar 30, 2020 | 7.182 | 7.344 | 6.598 | 6.903 | 393,647 | -0.22(-3.03%) |
Mar 27, 2020 | 6.598 | 7.488 | 6.454 | 7.119 | 422,305 | +0.19(+2.72%) |
Mar 26, 2020 | 6.391 | 7.155 | 6.391 | 6.930 | 416,766 | +0.64(+10.14%) |
Mar 25, 2020 | 5.789 | 6.787 | 5.789 | 6.292 | 358,971 | +0.54(+9.37%) |
Mar 24, 2020 | 5.474 | 5.978 | 5.465 | 5.753 | 470,467 | +0.56(+10.73%) |
Mar 23, 2020 | 5.294 | 5.528 | 5.007 | 5.196 | 414,753 | -0.18(-3.34%) |
Mar 20, 2020 | 5.762 | 5.870 | 5.348 | 5.375 | 574,161 | -0.32(-5.68%) |
Mar 19, 2020 | 4.683 | 5.969 | 4.611 | 5.699 | 612,344 | +1.05(+22.63%) |
Mar 18, 2020 | 5.978 | 6.076 | 4.638 | 4.647 | 431,573 | -1.68(-26.56%) |
Mar 17, 2020 | 6.157 | 6.454 | 5.762 | 6.328 | 427,637 | +0.24(+3.99%) |
Mar 16, 2020 | 6.175 | 6.436 | 6.022 | 6.085 | 425,740 | -0.97(-13.76%) |
Mar 13, 2020 | 6.319 | 7.056 | 6.148 | 7.056 | 376,247 | +1.02(+16.82%) |
Mar 12, 2020 | 6.301 | 6.714 | 5.995 | 6.040 | 487,833 | -0.67(-9.92%) |
Mar 11, 2020 | 7.272 | 7.272 | 6.637 | 6.706 | 349,115 | -0.74(-9.90%) |
Mar 10, 2020 | 7.299 | 7.640 | 6.948 | 7.443 | 312,157 | +0.30(+4.15%) |
Mar 09, 2020 | 7.874 | 7.874 | 7.092 | 7.146 | 406,516 | -1.11(-13.49%) |
Mar 06, 2020 | 7.955 | 8.288 | 7.847 | 8.261 | 320,622 | +0.09(+1.10%) |
Mar 05, 2020 | 8.422 | 8.494 | 8.009 | 8.171 | 381,275 | -0.41(-4.82%) |
Mar 04, 2020 | 8.539 | 8.719 | 8.458 | 8.584 | 242,566 | +0.13(+1.49%) |
Mar 03, 2020 | 8.521 | 8.773 | 8.404 | 8.458 | 200,450 | -0.07(-0.84%) |
Mar 02, 2020 | 8.270 | 8.539 | 8.126 | 8.530 | 260,031 | +0.27(+3.26%) |
Feb 28, 2020 | 8.315 | 8.351 | 8.099 | 8.261 | 489,722 | -0.22(-2.65%) |
Feb 27, 2020 | 8.863 | 8.948 | 8.485 | 8.485 | 310,051 | -0.49(-5.46%) |
Feb 26, 2020 | 9.286 | 9.312 | 8.940 | 8.975 | 233,593 | -0.29(-3.16%) |
Feb 25, 2020 | 9.596 | 9.654 | 9.206 | 9.268 | 267,159 | -0.31(-3.24%) |
Feb 24, 2020 | 9.756 | 9.756 | 9.569 | 9.578 | 152,471 | -0.27(-2.79%) |
Feb 21, 2020 | 9.756 | 9.853 | 9.667 | 9.853 | 191,569 | +0.12(+1.18%) |
Feb 20, 2020 | 9.605 | 9.747 | 9.578 | 9.738 | 156,278 | +0.11(+1.11%) |
Feb 19, 2020 | 9.747 | 9.765 | 9.623 | 9.632 | 197,181 | -0.12(-1.18%) |
Feb 18, 2020 | 9.827 | 9.862 | 9.703 | 9.747 | 217,729 | -0.02(-0.18%) |
Feb 14, 2020 | 9.960 | 10.02 | 9.605 | 9.765 | 212,090 | +0.01(+0.09%) |
Feb 13, 2020 | 9.756 | 9.818 | 9.711 | 9.756 | 175,589 | +0.00(+0.00%) |
Feb 12, 2020 | 9.578 | 9.773 | 9.552 | 9.756 | 207,537 | +0.20(+2.14%) |
Feb 11, 2020 | 9.543 | 9.632 | 9.472 | 9.552 | 163,898 | +0.04(+0.47%) |
Feb 10, 2020 | 9.357 | 9.525 | 9.357 | 9.507 | 142,708 | +0.16(+1.71%) |
Feb 07, 2020 | 9.472 | 9.472 | 9.295 | 9.348 | 164,395 | -0.10(-1.03%) |
Feb 06, 2020 | 9.366 | 9.507 | 9.312 | 9.445 | 319,269 | +0.27(+3.00%) |
Feb 05, 2020 | 9.099 | 9.215 | 9.037 | 9.170 | 166,103 | +0.10(+1.08%) |
Feb 04, 2020 | 9.091 | 9.144 | 8.958 | 9.073 | 171,641 | +0.00(+0.00%) |
Feb 03, 2020 | 9.108 | 9.224 | 8.913 | 9.073 | 401,251 | -0.03(-0.29%) |
Jan 31, 2020 | 9.117 | 9.162 | 9.046 | 9.099 | 325,070 | -0.03(-0.29%) |
Jan 30, 2020 | 9.277 | 9.330 | 9.126 | 9.126 | 235,572 | -0.20(-2.09%) |
Jan 29, 2020 | 9.348 | 9.392 | 9.238 | 9.321 | 208,689 | -0.01(-0.10%) |
Jan 28, 2020 | 9.339 | 9.366 | 9.224 | 9.330 | 178,960 | +0.01(+0.10%) |
Jan 27, 2020 | 9.383 | 9.383 | 9.237 | 9.321 | 212,966 | -0.10(-1.04%) |
Jan 24, 2020 | 9.445 | 9.516 | 9.330 | 9.419 | 260,574 | -0.05(-0.56%) |
Jan 23, 2020 | 9.614 | 9.685 | 9.441 | 9.472 | 268,725 | -0.20(-2.02%) |
Jan 22, 2020 | 9.862 | 9.862 | 9.525 | 9.667 | 234,686 | -0.20(-2.07%) |
Jan 21, 2020 | 9.960 | 9.960 | 9.853 | 9.871 | 152,029 | -0.08(-0.80%) |
Jan 17, 2020 | 9.986 | 10.03 | 9.898 | 9.951 | 152,443 | -0.02(-0.18%) |
Jan 16, 2020 | 9.898 | 9.986 | 9.818 | 9.969 | 230,228 | +0.15(+1.54%) |
Jan 15, 2020 | 9.685 | 9.827 | 9.658 | 9.818 | 154,307 | +0.14(+1.47%) |
Jan 14, 2020 | 9.578 | 9.694 | 9.535 | 9.676 | 187,856 | +0.08(+0.83%) |
Jan 13, 2020 | 9.481 | 9.596 | 9.419 | 9.596 | 185,858 | +0.14(+1.50%) |
Jan 10, 2020 | 9.499 | 9.534 | 9.428 | 9.454 | 197,770 | -0.04(-0.47%) |
Jan 09, 2020 | 9.569 | 9.694 | 9.472 | 9.499 | 230,404 | -0.06(-0.65%) |
Jan 08, 2020 | 9.791 | 9.791 | 9.552 | 9.561 | 252,222 | -0.13(-1.37%) |
Jan 07, 2020 | 9.676 | 9.791 | 9.614 | 9.694 | 231,204 | -0.18(-1.80%) |
Jan 06, 2020 | 9.694 | 9.960 | 9.640 | 9.871 | 251,600 | +0.09(+0.91%) |
Jan 03, 2020 | 9.765 | 9.836 | 9.729 | 9.782 | 331,835 | -0.04(-0.45%) |
Jan 02, 2020 | 10.23 | 10.23 | 9.782 | 9.827 | 239,030 | -0.35(-3.40%) |
Dec 31, 2019 | 10.17 | 10.29 | 10.15 | 10.17 | 144,889 | +0.00(+0.00%) |
Dec 30, 2019 | 10.12 | 10.17 | 10.07 | 10.17 | 243,435 | +0.08(+0.79%) |
Dec 27, 2019 | 10.10 | 10.13 | 9.977 | 10.09 | 208,933 | -0.01(-0.09%) |
Dec 26, 2019 | 10.08 | 10.13 | 9.995 | 10.10 | 197,301 | +0.03(+0.26%) |
Dec 24, 2019 | 10.16 | 10.18 | 10.06 | 10.07 | 72,951 | -0.08(-0.79%) |
Dec 23, 2019 | 10.19 | 10.26 | 10.15 | 10.15 | 149,260 | -0.04(-0.35%) |
Dec 20, 2019 | 10.24 | 10.37 | 10.17 | 10.19 | 479,318 | -0.04(-0.35%) |
Dec 19, 2019 | 10.19 | 10.25 | 10.19 | 10.23 | 208,441 | +0.04(+0.35%) |
Dec 18, 2019 | 10.15 | 10.31 | 10.14 | 10.19 | 271,709 | +0.03(+0.26%) |
Dec 17, 2019 | 10.28 | 10.35 | 10.14 | 10.16 | 186,114 | -0.06(-0.61%) |
Dec 16, 2019 | 10.16 | 10.29 | 10.15 | 10.23 | 291,277 | +0.02(+0.17%) |
Dec 13, 2019 | 10.30 | 10.37 | 10.11 | 10.21 | 261,702 | -0.11(-1.03%) |
Dec 12, 2019 | 10.47 | 10.51 | 10.27 | 10.31 | 260,336 | -0.18(-1.69%) |
Dec 11, 2019 | 10.47 | 10.54 | 10.45 | 10.49 | 162,994 | +0.00(+0.00%) |
Dec 10, 2019 | 10.50 | 10.55 | 10.46 | 10.49 | 137,145 | -0.01(-0.08%) |
Dec 09, 2019 | 10.47 | 10.56 | 10.45 | 10.50 | 111,425 | -0.02(-0.17%) |
Dec 06, 2019 | 10.52 | 10.56 | 10.47 | 10.52 | 145,903 | +0.09(+0.85%) |
Dec 05, 2019 | 10.44 | 10.50 | 10.34 | 10.43 | 200,814 | +0.00(+0.00%) |
Dec 04, 2019 | 10.39 | 10.54 | 10.37 | 10.43 | 137,995 | +0.06(+0.60%) |
Dec 03, 2019 | 10.30 | 10.37 | 10.26 | 10.37 | 115,670 | -0.01(-0.09%) |
Dec 02, 2019 | 10.51 | 10.52 | 10.27 | 10.38 | 197,970 | -0.15(-1.43%) |
Nov 29, 2019 | 10.46 | 10.55 | 10.41 | 10.53 | 100,463 | +0.09(+0.85%) |
Nov 27, 2019 | 10.26 | 10.46 | 10.23 | 10.44 | 145,452 | +0.20(+1.99%) |
Nov 26, 2019 | 10.19 | 10.32 | 10.19 | 10.23 | 262,970 | -0.01(-0.09%) |
Nov 25, 2019 | 10.23 | 10.25 | 10.18 | 10.24 | 154,678 | +0.12(+1.18%) |
Nov 22, 2019 | 10.29 | 10.29 | 10.08 | 10.12 | 192,465 | -0.11(-1.03%) |
Nov 21, 2019 | 10.33 | 10.38 | 10.15 | 10.23 | 249,144 | -0.09(-0.85%) |
Nov 20, 2019 | 10.07 | 10.35 | 10.07 | 10.32 | 341,491 | +0.29(+2.88%) |
Nov 19, 2019 | 9.966 | 10.10 | 9.957 | 10.03 | 104,967 | +0.09(+0.88%) |
Nov 18, 2019 | 9.852 | 9.957 | 9.835 | 9.940 | 106,987 | +0.07(+0.71%) |
Nov 15, 2019 | 9.887 | 9.957 | 9.808 | 9.870 | 125,268 | +0.03(+0.27%) |
Nov 14, 2019 | 9.799 | 9.913 | 9.791 | 9.843 | 160,813 | +0.04(+0.36%) |
Nov 13, 2019 | 9.791 | 9.870 | 9.764 | 9.808 | 143,069 | -0.07(-0.71%) |
Nov 12, 2019 | 9.992 | 10.05 | 9.870 | 9.878 | 155,769 | -0.13(-1.31%) |
Nov 11, 2019 | 9.957 | 10.10 | 9.895 | 10.01 | 155,613 | -0.02(-0.18%) |
Nov 08, 2019 | 10.02 | 10.12 | 9.984 | 10.03 | 234,564 | -0.06(-0.61%) |
Nov 07, 2019 | 10.07 | 10.11 | 9.940 | 10.09 | 264,272 | +0.02(+0.17%) |
Nov 06, 2019 | 10.23 | 10.25 | 10.00 | 10.07 | 318,495 | -0.11(-1.12%) |
Nov 05, 2019 | 10.40 | 10.47 | 10.14 | 10.19 | 244,382 | -0.16(-1.53%) |
Nov 04, 2019 | 10.24 | 10.57 | 10.24 | 10.34 | 435,188 | -0.35(-3.28%) |
Nov 01, 2019 | 10.43 | 10.99 | 10.31 | 10.69 | 1,058,163 | +0.64(+6.36%) |
Oct 31, 2019 | 10.14 | 10.23 | 10.05 | 10.05 | 212,721 | -0.12(-1.21%) |
Oct 30, 2019 | 10.17 | 10.21 | 10.06 | 10.18 | 136,710 | -0.01(-0.09%) |
Oct 29, 2019 | 10.15 | 10.25 | 10.11 | 10.19 | 128,696 | +0.02(+0.17%) |
Oct 28, 2019 | 9.931 | 10.23 | 9.931 | 10.17 | 204,392 | +0.22(+2.20%) |
Oct 25, 2019 | 10.04 | 10.12 | 9.948 | 9.948 | 142,951 | -0.15(-1.48%) |
Oct 24, 2019 | 10.17 | 10.17 | 10.03 | 10.10 | 274,264 | -0.02(-0.17%) |
Oct 23, 2019 | 10.08 | 10.16 | 10.02 | 10.12 | 217,018 | +0.02(+0.17%) |
Oct 22, 2019 | 10.14 | 10.22 | 10.10 | 10.10 | 205,004 | -0.06(-0.60%) |
Oct 21, 2019 | 10.26 | 10.30 | 10.04 | 10.16 | 323,700 | -0.06(-0.60%) |
Oct 18, 2019 | 9.966 | 10.23 | 9.966 | 10.22 | 485,328 | +0.23(+2.28%) |
Oct 17, 2019 | 9.738 | 10.01 | 9.686 | 9.992 | 289,788 | +0.29(+2.98%) |
Oct 16, 2019 | 9.414 | 9.729 | 9.414 | 9.703 | 285,814 | +0.25(+2.59%) |
Oct 15, 2019 | 9.431 | 9.484 | 9.396 | 9.458 | 141,698 | +0.04(+0.37%) |
Oct 14, 2019 | 9.309 | 9.423 | 9.282 | 9.423 | 107,246 | +0.10(+1.03%) |
Oct 11, 2019 | 9.344 | 9.475 | 9.317 | 9.326 | 172,044 | +0.05(+0.57%) |
Oct 10, 2019 | 9.326 | 9.352 | 9.221 | 9.274 | 209,927 | -0.02(-0.19%) |
Oct 09, 2019 | 9.247 | 9.344 | 9.177 | 9.291 | 222,222 | +0.11(+1.24%) |
Oct 08, 2019 | 9.247 | 9.256 | 9.054 | 9.177 | 370,629 | -0.11(-1.13%) |
Oct 07, 2019 | 9.344 | 9.344 | 9.256 | 9.282 | 191,695 | -0.08(-0.84%) |
Oct 04, 2019 | 9.352 | 9.423 | 9.296 | 9.361 | 128,462 | +0.02(+0.19%) |
Oct 03, 2019 | 9.352 | 9.396 | 9.291 | 9.344 | 150,231 | -0.04(-0.37%) |
Oct 02, 2019 | 9.317 | 9.396 | 9.256 | 9.379 | 168,593 | +0.02(+0.19%) |
Oct 01, 2019 | 9.300 | 9.423 | 9.300 | 9.361 | 185,035 | +0.01(+0.09%) |
Sep 30, 2019 | 9.203 | 9.405 | 9.172 | 9.352 | 238,638 | +0.08(+0.85%) |
Sep 27, 2019 | 9.388 | 9.440 | 9.189 | 9.274 | 152,078 | -0.11(-1.21%) |
Sep 26, 2019 | 9.370 | 9.431 | 9.355 | 9.388 | 151,795 | +0.07(+0.75%) |
Sep 25, 2019 | 9.063 | 9.344 | 9.063 | 9.317 | 172,348 | +0.27(+3.00%) |
Sep 24, 2019 | 9.160 | 9.186 | 9.024 | 9.046 | 217,956 | -0.11(-1.24%) |
Sep 23, 2019 | 9.230 | 9.230 | 9.142 | 9.160 | 216,262 | -0.09(-0.95%) |
Sep 20, 2019 | 9.186 | 9.265 | 9.116 | 9.247 | 310,888 | +0.06(+0.67%) |
Sep 19, 2019 | 9.317 | 9.352 | 9.177 | 9.186 | 187,172 | -0.07(-0.76%) |
Sep 18, 2019 | 9.291 | 9.326 | 9.221 | 9.256 | 207,225 | +0.01(+0.09%) |
Sep 17, 2019 | 9.221 | 9.282 | 9.133 | 9.247 | 209,564 | +0.03(+0.29%) |
Sep 16, 2019 | 9.203 | 9.274 | 9.098 | 9.221 | 323,414 | +0.04(+0.38%) |
Sep 13, 2019 | 9.177 | 9.282 | 9.125 | 9.186 | 213,458 | +0.06(+0.67%) |
Sep 12, 2019 | 9.160 | 9.186 | 9.063 | 9.125 | 307,879 | -0.02(-0.19%) |
Sep 11, 2019 | 8.993 | 9.151 | 8.967 | 9.142 | 455,487 | +0.16(+1.76%) |
Sep 10, 2019 | 8.976 | 9.054 | 8.914 | 8.984 | 239,879 | -0.03(-0.29%) |
Sep 09, 2019 | 8.879 | 9.046 | 8.858 | 9.011 | 363,057 | +0.12(+1.38%) |
Sep 06, 2019 | 8.844 | 8.932 | 8.765 | 8.888 | 179,574 | +0.10(+1.10%) |
Sep 05, 2019 | 8.739 | 8.932 | 8.642 | 8.791 | 254,130 | +0.08(+0.91%) |
Sep 04, 2019 | 8.765 | 8.800 | 8.660 | 8.713 | 127,207 | +0.03(+0.30%) |
Sep 03, 2019 | 8.607 | 8.800 | 8.529 | 8.686 | 205,172 | +0.00(+0.00%) |
Aug 30, 2019 | 8.634 | 8.713 | 8.572 | 8.686 | 122,986 | +0.08(+0.92%) |
Aug 29, 2019 | 8.485 | 8.774 | 8.474 | 8.607 | 204,917 | +0.17(+2.03%) |
Aug 28, 2019 | 8.298 | 8.445 | 8.259 | 8.436 | 177,275 | +0.13(+1.56%) |
Aug 27, 2019 | 8.419 | 8.566 | 8.272 | 8.307 | 266,444 | -0.12(-1.44%) |
Aug 26, 2019 | 8.445 | 8.497 | 8.307 | 8.428 | 183,939 | +0.03(+0.41%) |
Aug 23, 2019 | 8.532 | 8.601 | 8.367 | 8.393 | 179,547 | -0.12(-1.42%) |
Aug 22, 2019 | 8.592 | 8.647 | 8.480 | 8.514 | 145,810 | -0.11(-1.30%) |
Aug 21, 2019 | 8.627 | 8.730 | 8.592 | 8.627 | 114,033 | -0.02(-0.20%) |
Aug 20, 2019 | 8.704 | 8.765 | 8.644 | 8.644 | 145,390 | -0.11(-1.28%) |
Aug 19, 2019 | 8.644 | 8.774 | 8.638 | 8.756 | 123,745 | +0.10(+1.20%) |
Aug 16, 2019 | 8.661 | 8.679 | 8.635 | 8.653 | 169,945 | +0.00(+0.00%) |
Aug 15, 2019 | 8.618 | 8.704 | 8.549 | 8.653 | 159,130 | +0.02(+0.20%) |
Aug 14, 2019 | 8.575 | 8.670 | 8.488 | 8.635 | 156,823 | +0.00(+0.00%) |
Aug 13, 2019 | 8.644 | 8.687 | 8.549 | 8.635 | 196,787 | +0.02(+0.20%) |
Aug 12, 2019 | 8.558 | 8.644 | 8.532 | 8.618 | 96,258 | +0.01(+0.10%) |
Aug 09, 2019 | 8.540 | 8.627 | 8.445 | 8.609 | 182,902 | +0.08(+0.91%) |
Aug 08, 2019 | 8.436 | 8.614 | 8.385 | 8.532 | 171,847 | +0.12(+1.44%) |
Aug 07, 2019 | 8.255 | 8.445 | 8.207 | 8.411 | 172,473 | +0.12(+1.46%) |
Aug 06, 2019 | 8.298 | 8.385 | 8.160 | 8.290 | 170,361 | +0.01(+0.10%) |
Aug 05, 2019 | 8.264 | 8.385 | 8.220 | 8.281 | 235,348 | -0.07(-0.83%) |
Aug 02, 2019 | 8.333 | 8.471 | 8.095 | 8.350 | 273,717 | -0.48(-5.39%) |
Aug 01, 2019 | 8.765 | 8.903 | 8.661 | 8.825 | 224,303 | +0.04(+0.49%) |
Jul 31, 2019 | 8.825 | 8.955 | 8.774 | 8.782 | 190,011 | -0.04(-0.49%) |
Jul 30, 2019 | 8.679 | 8.851 | 8.644 | 8.825 | 146,215 | +0.10(+1.09%) |
Jul 29, 2019 | 8.618 | 8.748 | 8.575 | 8.730 | 143,820 | +0.10(+1.10%) |
Jul 26, 2019 | 8.566 | 8.679 | 8.497 | 8.635 | 118,695 | +0.09(+1.01%) |
Jul 25, 2019 | 8.653 | 8.756 | 8.549 | 8.549 | 156,974 | -0.10(-1.20%) |
Jul 24, 2019 | 8.609 | 8.696 | 8.580 | 8.653 | 119,614 | +0.03(+0.30%) |
Jul 23, 2019 | 8.592 | 8.648 | 8.488 | 8.627 | 91,999 | +0.05(+0.60%) |
Jul 22, 2019 | 8.558 | 8.627 | 8.488 | 8.575 | 173,582 | +0.02(+0.20%) |
Jul 19, 2019 | 8.601 | 8.661 | 8.532 | 8.558 | 100,070 | -0.09(-1.00%) |
Jul 18, 2019 | 8.661 | 8.670 | 8.558 | 8.644 | 127,127 | -0.04(-0.50%) |
Jul 17, 2019 | 8.730 | 8.780 | 8.609 | 8.687 | 348,847 | -0.05(-0.59%) |
Jul 16, 2019 | 8.575 | 8.895 | 8.575 | 8.739 | 216,151 | +0.14(+1.61%) |
Jul 15, 2019 | 8.730 | 8.739 | 8.558 | 8.601 | 605,054 | -0.11(-1.29%) |
Jul 12, 2019 | 8.704 | 8.774 | 8.661 | 8.713 | 240,515 | -0.02(-0.20%) |
Jul 11, 2019 | 8.938 | 8.981 | 8.704 | 8.730 | 258,715 | -0.19(-2.13%) |
Jul 10, 2019 | 9.145 | 9.163 | 8.903 | 8.921 | 256,794 | -0.19(-2.09%) |
Jul 09, 2019 | 9.214 | 9.258 | 9.076 | 9.111 | 320,361 | -0.15(-1.59%) |
Jul 08, 2019 | 9.214 | 9.275 | 9.128 | 9.258 | 147,424 | -0.01(-0.09%) |
Jul 05, 2019 | 9.180 | 9.310 | 9.106 | 9.266 | 137,437 | +0.01(+0.09%) |
Jul 03, 2019 | 9.197 | 9.285 | 9.180 | 9.258 | 65,479 | +0.09(+0.94%) |
Jul 02, 2019 | 9.050 | 9.180 | 9.050 | 9.171 | 165,914 | +0.11(+1.24%) |
Jul 01, 2019 | 9.102 | 9.163 | 8.972 | 9.059 | 216,713 | +0.03(+0.29%) |
Jun 28, 2019 | 8.886 | 9.033 | 8.860 | 9.033 | 477,096 | +0.18(+2.05%) |
Jun 27, 2019 | 8.687 | 8.851 | 8.687 | 8.851 | 341,614 | +0.17(+1.99%) |
Jun 26, 2019 | 8.739 | 8.825 | 8.670 | 8.679 | 201,663 | -0.04(-0.50%) |
Jun 25, 2019 | 8.782 | 8.877 | 8.696 | 8.722 | 214,760 | -0.04(-0.49%) |
Jun 24, 2019 | 8.964 | 8.998 | 8.739 | 8.765 | 205,635 | -0.21(-2.31%) |
Jun 21, 2019 | 9.119 | 9.119 | 8.964 | 8.972 | 288,641 | -0.18(-1.98%) |
Jun 20, 2019 | 9.154 | 9.249 | 9.137 | 9.154 | 168,818 | +0.03(+0.38%) |
Jun 19, 2019 | 9.093 | 9.137 | 9.059 | 9.119 | 165,500 | -0.01(-0.09%) |
Jun 18, 2019 | 9.137 | 9.213 | 9.066 | 9.128 | 219,694 | +0.04(+0.48%) |
Jun 17, 2019 | 9.085 | 9.111 | 9.007 | 9.085 | 524,391 | +0.12(+1.35%) |
Jun 14, 2019 | 8.981 | 9.085 | 8.912 | 8.964 | 236,118 | +0.02(+0.19%) |
Jun 13, 2019 | 8.739 | 9.024 | 8.739 | 8.946 | 314,460 | +0.22(+2.48%) |
Jun 12, 2019 | 8.618 | 8.851 | 8.506 | 8.730 | 322,522 | +0.13(+1.51%) |
Jun 11, 2019 | 8.583 | 8.609 | 8.436 | 8.601 | 167,361 | +0.09(+1.02%) |
Jun 10, 2019 | 8.480 | 8.575 | 8.446 | 8.514 | 126,247 | +0.03(+0.41%) |
Jun 07, 2019 | 8.298 | 8.549 | 8.298 | 8.480 | 196,322 | +0.19(+2.29%) |
Jun 06, 2019 | 8.333 | 8.367 | 8.151 | 8.290 | 233,972 | -0.03(-0.31%) |
Jun 05, 2019 | 8.290 | 8.419 | 8.078 | 8.315 | 202,464 | +0.03(+0.31%) |
Jun 04, 2019 | 8.281 | 8.307 | 8.186 | 8.290 | 205,776 | +0.02(+0.21%) |
Jun 03, 2019 | 8.177 | 8.272 | 8.117 | 8.272 | 279,932 | +0.14(+1.70%) |
May 31, 2019 | 7.970 | 8.177 | 7.968 | 8.134 | 179,084 | +0.10(+1.29%) |
May 30, 2019 | 8.108 | 8.172 | 7.987 | 8.030 | 196,281 | -0.06(-0.69%) |
May 29, 2019 | 8.120 | 8.138 | 8.027 | 8.086 | 227,043 | -0.09(-1.15%) |
May 28, 2019 | 8.299 | 8.324 | 8.146 | 8.180 | 188,951 | -0.12(-1.44%) |
May 24, 2019 | 8.351 | 8.427 | 8.214 | 8.299 | 243,047 | +0.02(+0.21%) |
May 23, 2019 | 8.248 | 8.342 | 8.197 | 8.282 | 273,441 | -0.02(-0.21%) |
May 22, 2019 | 8.359 | 8.402 | 8.214 | 8.299 | 231,296 | -0.09(-1.12%) |
May 21, 2019 | 8.359 | 8.419 | 8.291 | 8.393 | 175,423 | +0.04(+0.51%) |
May 20, 2019 | 8.393 | 8.427 | 8.325 | 8.351 | 194,145 | -0.09(-1.11%) |
May 17, 2019 | 8.402 | 8.504 | 8.325 | 8.444 | 177,561 | -0.01(-0.10%) |
May 16, 2019 | 8.521 | 8.666 | 8.419 | 8.453 | 150,226 | -0.09(-1.00%) |
May 15, 2019 | 8.419 | 8.547 | 8.385 | 8.538 | 264,618 | +0.06(+0.70%) |
May 14, 2019 | 8.640 | 8.640 | 8.435 | 8.478 | 228,890 | -0.11(-1.29%) |
May 13, 2019 | 8.564 | 8.606 | 8.436 | 8.589 | 459,782 | -0.09(-1.08%) |
May 10, 2019 | 8.547 | 8.696 | 8.512 | 8.683 | 321,911 | +0.15(+1.80%) |
May 09, 2019 | 8.316 | 8.538 | 8.274 | 8.530 | 418,853 | +0.19(+2.25%) |
May 08, 2019 | 8.368 | 8.495 | 8.316 | 8.342 | 141,501 | -0.05(-0.61%) |
May 07, 2019 | 8.615 | 8.683 | 8.316 | 8.393 | 158,096 | -0.27(-3.15%) |
May 06, 2019 | 8.547 | 8.760 | 8.547 | 8.666 | 409,874 | +0.10(+1.19%) |
May 03, 2019 | 8.581 | 8.725 | 8.449 | 8.564 | 279,310 | -0.01(-0.10%) |
May 02, 2019 | 8.564 | 8.640 | 8.487 | 8.572 | 231,835 | -0.02(-0.20%) |