Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.624 | 7.657 | 7.548 | 7.633 | 20,602 | +0.05(+0.63%) |
Apr 29, 2020 | 7.491 | 7.638 | 7.491 | 7.586 | 56,376 | +0.16(+2.17%) |
Apr 28, 2020 | 7.462 | 7.462 | 7.358 | 7.424 | 44,715 | +0.00(+0.00%) |
Apr 27, 2020 | 7.424 | 7.429 | 7.349 | 7.424 | 28,612 | +0.02(+0.26%) |
Apr 24, 2020 | 7.349 | 7.420 | 7.349 | 7.405 | 49,293 | +0.00(+0.00%) |
Apr 23, 2020 | 7.481 | 7.500 | 7.396 | 7.405 | 18,027 | -0.05(-0.64%) |
Apr 22, 2020 | 7.443 | 7.690 | 7.437 | 7.453 | 47,874 | +0.12(+1.63%) |
Apr 21, 2020 | 7.371 | 7.409 | 7.126 | 7.333 | 30,756 | -0.06(-0.76%) |
Apr 20, 2020 | 7.475 | 7.475 | 7.249 | 7.390 | 51,477 | -0.08(-1.13%) |
Apr 17, 2020 | 7.343 | 7.512 | 7.305 | 7.475 | 54,282 | +0.14(+1.93%) |
Apr 16, 2020 | 7.249 | 7.333 | 7.249 | 7.333 | 155,241 | +0.03(+0.39%) |
Apr 15, 2020 | 7.343 | 7.390 | 7.211 | 7.305 | 115,013 | -0.09(-1.27%) |
Apr 14, 2020 | 7.296 | 7.531 | 7.296 | 7.399 | 90,235 | +0.19(+2.61%) |
Apr 13, 2020 | 7.352 | 7.352 | 7.193 | 7.211 | 106,154 | -0.12(-1.67%) |
Apr 09, 2020 | 7.258 | 7.795 | 7.202 | 7.333 | 136,502 | +0.23(+3.18%) |
Apr 08, 2020 | 6.929 | 7.211 | 6.929 | 7.107 | 97,250 | +0.13(+1.89%) |
Apr 07, 2020 | 6.825 | 7.013 | 6.825 | 6.976 | 76,356 | +0.28(+4.22%) |
Apr 06, 2020 | 6.608 | 6.712 | 6.599 | 6.693 | 42,430 | +0.18(+2.75%) |
Apr 03, 2020 | 6.514 | 6.585 | 6.467 | 6.514 | 233,700 | -0.03(-0.43%) |
Apr 02, 2020 | 6.270 | 6.580 | 6.270 | 6.543 | 68,584 | +0.06(+0.87%) |
Apr 01, 2020 | 6.420 | 6.656 | 6.420 | 6.486 | 76,422 | -0.20(-2.96%) |
Mar 31, 2020 | 6.514 | 6.797 | 6.514 | 6.684 | 61,690 | +0.03(+0.42%) |
Mar 30, 2020 | 6.618 | 6.674 | 6.524 | 6.656 | 42,016 | +0.09(+1.43%) |
Mar 27, 2020 | 6.298 | 6.637 | 6.298 | 6.561 | 80,201 | -0.10(-1.55%) |
Mar 26, 2020 | 6.439 | 6.863 | 6.439 | 6.665 | 172,848 | +0.14(+2.16%) |
Mar 25, 2020 | 5.865 | 6.599 | 5.865 | 6.524 | 62,104 | +0.43(+7.11%) |
Mar 24, 2020 | 5.874 | 6.095 | 5.842 | 6.091 | 177,110 | +0.47(+8.38%) |
Mar 23, 2020 | 6.128 | 6.190 | 5.620 | 5.620 | 60,723 | -0.47(-7.64%) |
Mar 20, 2020 | 5.964 | 6.355 | 5.837 | 6.085 | 172,987 | +0.46(+8.11%) |
Mar 19, 2020 | 5.088 | 5.768 | 5.088 | 5.628 | 116,272 | +0.68(+13.75%) |
Mar 18, 2020 | 6.514 | 6.709 | 4.948 | 4.948 | 138,081 | -2.34(-32.10%) |
Mar 17, 2020 | 7.632 | 7.632 | 7.213 | 7.287 | 38,961 | -0.46(-5.90%) |
Mar 16, 2020 | 7.399 | 7.762 | 7.082 | 7.744 | 69,194 | -0.21(-2.69%) |
Mar 13, 2020 | 8.200 | 8.200 | 7.865 | 7.958 | 77,050 | -0.15(-1.84%) |
Mar 12, 2020 | 7.921 | 8.107 | 7.463 | 8.107 | 84,065 | -0.52(-6.05%) |
Mar 11, 2020 | 8.704 | 8.704 | 8.573 | 8.629 | 69,831 | -0.18(-2.01%) |
Mar 10, 2020 | 8.965 | 9.058 | 8.769 | 8.806 | 116,739 | -0.07(-0.74%) |
Mar 09, 2020 | 9.095 | 9.095 | 8.794 | 8.871 | 130,159 | -0.54(-5.74%) |
Mar 06, 2020 | 9.225 | 9.412 | 9.225 | 9.412 | 77,157 | +0.10(+1.10%) |
Mar 05, 2020 | 9.263 | 9.309 | 9.160 | 9.309 | 57,898 | -0.04(-0.40%) |
Mar 04, 2020 | 9.216 | 9.402 | 9.179 | 9.347 | 121,302 | +0.15(+1.62%) |
Mar 03, 2020 | 9.160 | 9.412 | 9.160 | 9.197 | 37,699 | +0.04(+0.41%) |
Mar 02, 2020 | 9.095 | 9.207 | 9.095 | 9.160 | 82,372 | +0.03(+0.31%) |
Feb 28, 2020 | 9.123 | 9.142 | 9.095 | 9.132 | 145,300 | -0.21(-2.20%) |
Feb 27, 2020 | 9.365 | 9.470 | 9.188 | 9.337 | 100,563 | -0.18(-1.86%) |
Feb 26, 2020 | 9.468 | 9.570 | 9.462 | 9.514 | 105,242 | +0.06(+0.59%) |
Feb 25, 2020 | 9.514 | 9.552 | 9.384 | 9.458 | 69,902 | -0.03(-0.29%) |
Feb 24, 2020 | 9.505 | 9.542 | 9.463 | 9.486 | 93,288 | -0.07(-0.78%) |
Feb 21, 2020 | 9.552 | 9.598 | 9.514 | 9.561 | 79,089 | +0.03(+0.29%) |
Feb 20, 2020 | 9.496 | 9.570 | 9.468 | 9.533 | 125,382 | +0.06(+0.62%) |
Feb 19, 2020 | 9.335 | 9.511 | 9.335 | 9.474 | 106,335 | +0.14(+1.49%) |
Feb 18, 2020 | 9.326 | 9.345 | 9.314 | 9.335 | 82,240 | +0.02(+0.25%) |
Feb 14, 2020 | 9.326 | 9.326 | 9.294 | 9.312 | 3,455 | -0.00(-0.05%) |
Feb 13, 2020 | 9.298 | 9.345 | 9.283 | 9.317 | 18,758 | +0.05(+0.50%) |
Feb 12, 2020 | 9.252 | 9.270 | 9.206 | 9.270 | 43,958 | +0.03(+0.31%) |
Feb 11, 2020 | 9.224 | 9.242 | 9.195 | 9.242 | 11,753 | +0.02(+0.19%) |
Feb 10, 2020 | 9.215 | 9.252 | 9.215 | 9.224 | 22,601 | +0.02(+0.20%) |
Feb 07, 2020 | 9.178 | 9.206 | 9.169 | 9.206 | 5,398 | +0.06(+0.61%) |
Feb 06, 2020 | 9.196 | 9.196 | 9.122 | 9.150 | 27,184 | +0.00(+0.00%) |
Feb 05, 2020 | 9.224 | 9.224 | 9.141 | 9.150 | 58,331 | -0.04(-0.40%) |
Feb 04, 2020 | 9.159 | 9.215 | 9.159 | 9.187 | 28,639 | +0.00(+0.00%) |
Feb 03, 2020 | 9.252 | 9.252 | 9.178 | 9.187 | 55,550 | -0.03(-0.30%) |
Jan 31, 2020 | 9.252 | 9.252 | 9.141 | 9.215 | 77,095 | -0.02(-0.20%) |
Jan 30, 2020 | 9.233 | 9.243 | 9.187 | 9.233 | 8,758 | -0.01(-0.10%) |
Jan 29, 2020 | 9.224 | 9.243 | 9.210 | 9.243 | 15,497 | +0.06(+0.71%) |
Jan 28, 2020 | 9.169 | 9.217 | 9.141 | 9.178 | 29,168 | -0.03(-0.30%) |
Jan 27, 2020 | 9.206 | 9.224 | 9.104 | 9.206 | 68,501 | +0.00(+0.00%) |
Jan 24, 2020 | 9.252 | 9.270 | 9.206 | 9.206 | 26,346 | +0.00(+0.00%) |
Jan 23, 2020 | 9.233 | 9.252 | 9.178 | 9.206 | 24,829 | +0.02(+0.23%) |
Jan 22, 2020 | 9.111 | 9.194 | 9.111 | 9.184 | 27,097 | +0.07(+0.81%) |
Jan 21, 2020 | 9.175 | 9.212 | 9.111 | 9.111 | 21,626 | -0.05(-0.50%) |
Jan 17, 2020 | 9.194 | 9.240 | 9.157 | 9.157 | 24,123 | -0.03(-0.30%) |
Jan 16, 2020 | 9.120 | 9.221 | 9.120 | 9.184 | 49,741 | +0.06(+0.71%) |
Jan 15, 2020 | 9.157 | 9.175 | 9.120 | 9.120 | 26,718 | -0.04(-0.40%) |
Jan 14, 2020 | 9.221 | 9.225 | 9.157 | 9.157 | 18,177 | -0.02(-0.20%) |
Jan 13, 2020 | 9.194 | 9.221 | 9.157 | 9.175 | 22,807 | +0.02(+0.20%) |
Jan 10, 2020 | 9.111 | 9.175 | 9.074 | 9.157 | 34,446 | +0.08(+0.91%) |
Jan 09, 2020 | 9.102 | 9.148 | 9.074 | 9.074 | 12,798 | +0.01(+0.10%) |
Jan 08, 2020 | 9.056 | 9.106 | 9.056 | 9.065 | 9,488 | +0.04(+0.41%) |
Jan 07, 2020 | 8.982 | 9.092 | 8.982 | 9.028 | 19,814 | +0.03(+0.31%) |
Jan 06, 2020 | 9.102 | 9.102 | 9.000 | 9.000 | 31,407 | -0.07(-0.81%) |
Jan 03, 2020 | 9.157 | 9.166 | 9.065 | 9.074 | 17,494 | -0.06(-0.60%) |
Jan 02, 2020 | 9.166 | 9.175 | 9.120 | 9.129 | 14,448 | +0.01(+0.10%) |
Dec 31, 2019 | 9.184 | 9.184 | 9.037 | 9.120 | 44,660 | -0.01(-0.10%) |
Dec 30, 2019 | 9.175 | 9.203 | 9.110 | 9.129 | 43,133 | -0.01(-0.10%) |
Dec 27, 2019 | 9.295 | 9.295 | 9.129 | 9.138 | 77,259 | -0.16(-1.68%) |
Dec 26, 2019 | 9.221 | 9.378 | 9.212 | 9.295 | 45,265 | -0.07(-0.79%) |
Dec 24, 2019 | 9.203 | 9.368 | 9.175 | 9.368 | 18,581 | +0.01(+0.10%) |
Dec 23, 2019 | 9.221 | 9.359 | 9.166 | 9.359 | 42,063 | +0.14(+1.50%) |
Dec 20, 2019 | 9.175 | 9.221 | 9.112 | 9.221 | 29,339 | +0.06(+0.70%) |
Dec 19, 2019 | 9.102 | 9.175 | 9.088 | 9.157 | 21,482 | +0.06(+0.64%) |
Dec 18, 2019 | 9.117 | 9.117 | 9.036 | 9.099 | 64,572 | +0.05(+0.51%) |
Dec 17, 2019 | 8.971 | 9.107 | 8.971 | 9.053 | 40,831 | +0.05(+0.61%) |
Dec 16, 2019 | 9.099 | 9.099 | 8.898 | 8.998 | 30,048 | -0.05(-0.51%) |
Dec 13, 2019 | 9.007 | 9.103 | 8.987 | 9.044 | 38,930 | +0.04(+0.41%) |
Dec 12, 2019 | 8.998 | 9.035 | 8.998 | 9.007 | 30,160 | +0.01(+0.10%) |
Dec 11, 2019 | 8.824 | 9.007 | 8.824 | 8.998 | 51,774 | +0.17(+1.97%) |
Dec 10, 2019 | 8.788 | 8.824 | 8.784 | 8.824 | 46,236 | +0.05(+0.52%) |
Dec 09, 2019 | 8.779 | 8.806 | 8.779 | 8.779 | 32,340 | -0.01(-0.10%) |
Dec 06, 2019 | 8.770 | 8.792 | 8.760 | 8.788 | 33,572 | +0.02(+0.21%) |
Dec 05, 2019 | 8.751 | 8.806 | 8.751 | 8.770 | 18,390 | +0.02(+0.21%) |
Dec 04, 2019 | 8.760 | 8.816 | 8.751 | 8.751 | 38,728 | -0.01(-0.11%) |
Dec 03, 2019 | 8.779 | 8.792 | 8.756 | 8.761 | 12,398 | -0.03(-0.31%) |
Dec 02, 2019 | 8.824 | 8.846 | 8.788 | 8.788 | 29,311 | +0.01(+0.10%) |
Nov 29, 2019 | 8.770 | 8.797 | 8.770 | 8.779 | 14,653 | -0.03(-0.31%) |
Nov 27, 2019 | 8.779 | 8.843 | 8.779 | 8.806 | 25,370 | +0.04(+0.42%) |
Nov 26, 2019 | 8.678 | 8.834 | 8.678 | 8.770 | 145,651 | +0.09(+1.05%) |
Nov 25, 2019 | 8.678 | 8.687 | 8.678 | 8.678 | 27,446 | -0.00(-0.05%) |
Nov 22, 2019 | 8.696 | 8.696 | 8.678 | 8.683 | 61,785 | -0.00(-0.03%) |
Nov 21, 2019 | 8.614 | 8.706 | 8.614 | 8.686 | 91,562 | +0.05(+0.54%) |
Nov 20, 2019 | 8.657 | 8.675 | 8.639 | 8.639 | 123,838 | -0.01(-0.10%) |
Nov 19, 2019 | 8.621 | 8.657 | 8.621 | 8.648 | 238,677 | +0.02(+0.21%) |
Nov 18, 2019 | 8.566 | 8.630 | 8.566 | 8.630 | 97,898 | +0.03(+0.32%) |
Nov 15, 2019 | 8.612 | 8.639 | 8.597 | 8.602 | 42,492 | +0.01(+0.11%) |
Nov 14, 2019 | 8.593 | 8.632 | 8.593 | 8.593 | 21,371 | -0.00(-0.00%) |
Nov 13, 2019 | 8.593 | 8.630 | 8.589 | 8.594 | 15,055 | +0.01(+0.11%) |
Nov 12, 2019 | 8.621 | 8.629 | 8.584 | 8.584 | 7,602 | -0.03(-0.32%) |
Nov 11, 2019 | 8.566 | 8.612 | 8.566 | 8.612 | 26,941 | +0.02(+0.21%) |
Nov 08, 2019 | 8.612 | 8.612 | 8.584 | 8.593 | 10,458 | +0.03(+0.32%) |
Nov 07, 2019 | 8.566 | 8.581 | 8.554 | 8.566 | 11,943 | +0.03(+0.32%) |
Nov 06, 2019 | 8.530 | 8.575 | 8.530 | 8.539 | 15,392 | +0.00(+0.00%) |
Nov 05, 2019 | 8.566 | 8.575 | 8.529 | 8.539 | 24,655 | -0.00(-0.05%) |
Nov 04, 2019 | 8.566 | 8.593 | 8.530 | 8.543 | 42,335 | +0.00(+0.05%) |
Nov 01, 2019 | 8.566 | 8.566 | 8.539 | 8.539 | 25,649 | +0.00(+0.00%) |
Oct 31, 2019 | 8.584 | 8.584 | 8.539 | 8.539 | 17,261 | -0.02(-0.21%) |
Oct 30, 2019 | 8.548 | 8.571 | 8.521 | 8.557 | 37,751 | +0.02(+0.21%) |
Oct 29, 2019 | 8.612 | 8.612 | 8.530 | 8.539 | 22,321 | -0.05(-0.63%) |
Oct 28, 2019 | 8.602 | 8.602 | 8.566 | 8.593 | 38,521 | +0.00(+0.00%) |
Oct 25, 2019 | 8.593 | 8.593 | 8.548 | 8.593 | 17,943 | +0.03(+0.32%) |
Oct 24, 2019 | 8.557 | 8.584 | 8.548 | 8.566 | 32,233 | +0.03(+0.32%) |
Oct 23, 2019 | 8.575 | 8.584 | 8.530 | 8.539 | 24,087 | -0.02(-0.21%) |
Oct 22, 2019 | 8.566 | 8.575 | 8.557 | 8.557 | 28,726 | +0.01(+0.11%) |
Oct 21, 2019 | 8.548 | 8.548 | 8.512 | 8.548 | 21,145 | -0.01(-0.11%) |
Oct 18, 2019 | 8.530 | 8.557 | 8.520 | 8.557 | 18,384 | +0.05(+0.53%) |
Oct 17, 2019 | 8.512 | 8.530 | 8.493 | 8.512 | 64,969 | +0.01(+0.14%) |
Oct 16, 2019 | 8.509 | 8.509 | 8.473 | 8.500 | 41,459 | +0.01(+0.11%) |
Oct 15, 2019 | 8.482 | 8.500 | 8.473 | 8.491 | 9,724 | +0.02(+0.21%) |
Oct 14, 2019 | 8.464 | 8.482 | 8.446 | 8.473 | 9,373 | +0.03(+0.32%) |
Oct 11, 2019 | 8.482 | 8.527 | 8.446 | 8.446 | 40,783 | -0.02(-0.21%) |
Oct 10, 2019 | 8.500 | 8.509 | 8.455 | 8.464 | 44,785 | -0.03(-0.32%) |
Oct 09, 2019 | 8.473 | 8.501 | 8.455 | 8.491 | 22,213 | +0.04(+0.43%) |
Oct 08, 2019 | 8.500 | 8.509 | 8.455 | 8.455 | 35,033 | -0.03(-0.32%) |
Oct 07, 2019 | 8.500 | 8.509 | 8.464 | 8.482 | 40,546 | -0.01(-0.11%) |
Oct 04, 2019 | 8.527 | 8.545 | 8.491 | 8.491 | 39,564 | -0.03(-0.32%) |
Oct 03, 2019 | 8.554 | 8.554 | 8.491 | 8.518 | 17,583 | -0.02(-0.21%) |
Oct 02, 2019 | 8.554 | 8.572 | 8.500 | 8.536 | 30,390 | +0.00(+0.00%) |
Oct 01, 2019 | 8.599 | 8.599 | 8.518 | 8.536 | 54,848 | -0.03(-0.32%) |
Sep 30, 2019 | 8.545 | 8.572 | 8.545 | 8.563 | 17,746 | +0.01(+0.11%) |
Sep 27, 2019 | 8.554 | 8.572 | 8.531 | 8.554 | 13,299 | +0.02(+0.21%) |
Sep 26, 2019 | 8.563 | 8.572 | 8.527 | 8.536 | 16,243 | -0.04(-0.42%) |
Sep 25, 2019 | 8.590 | 8.590 | 8.554 | 8.572 | 51,630 | +0.00(+0.00%) |
Sep 24, 2019 | 8.581 | 8.581 | 8.545 | 8.572 | 41,606 | +0.02(+0.21%) |
Sep 23, 2019 | 8.536 | 8.554 | 8.509 | 8.554 | 27,622 | +0.03(+0.32%) |
Sep 20, 2019 | 8.527 | 8.527 | 8.509 | 8.527 | 35,131 | +0.02(+0.21%) |
Sep 19, 2019 | 8.527 | 8.540 | 8.491 | 8.509 | 18,494 | +0.00(+0.03%) |
Sep 18, 2019 | 8.551 | 8.551 | 8.497 | 8.506 | 18,491 | -0.03(-0.32%) |
Sep 17, 2019 | 8.533 | 8.551 | 8.515 | 8.534 | 30,164 | +0.01(+0.11%) |
Sep 16, 2019 | 8.596 | 8.596 | 8.524 | 8.524 | 44,705 | -0.04(-0.52%) |
Sep 13, 2019 | 8.569 | 8.581 | 8.551 | 8.569 | 74,972 | +0.01(+0.10%) |
Sep 12, 2019 | 8.569 | 8.659 | 8.542 | 8.560 | 130,722 | +0.00(+0.00%) |
Sep 11, 2019 | 8.551 | 8.569 | 8.542 | 8.560 | 16,375 | +0.03(+0.32%) |
Sep 10, 2019 | 8.506 | 8.533 | 8.488 | 8.533 | 18,052 | +0.03(+0.32%) |
Sep 09, 2019 | 8.443 | 8.506 | 8.443 | 8.506 | 25,571 | +0.02(+0.21%) |
Sep 06, 2019 | 8.497 | 8.497 | 8.461 | 8.488 | 11,602 | +0.01(+0.11%) |
Sep 05, 2019 | 8.452 | 8.488 | 8.443 | 8.479 | 98,473 | +0.05(+0.64%) |
Sep 04, 2019 | 8.425 | 8.470 | 8.423 | 8.425 | 33,373 | +0.01(+0.11%) |
Sep 03, 2019 | 8.425 | 8.434 | 8.417 | 8.417 | 20,691 | -0.01(-0.11%) |
Aug 30, 2019 | 8.417 | 8.434 | 8.394 | 8.425 | 17,515 | +0.02(+0.21%) |
Aug 29, 2019 | 8.417 | 8.424 | 8.408 | 8.408 | 10,534 | +0.01(+0.11%) |
Aug 28, 2019 | 8.417 | 8.417 | 8.390 | 8.399 | 23,122 | -0.02(-0.21%) |
Aug 27, 2019 | 8.425 | 8.443 | 8.390 | 8.417 | 58,220 | +0.00(+0.00%) |
Aug 26, 2019 | 8.425 | 8.443 | 8.417 | 8.417 | 33,702 | +0.00(+0.00%) |
Aug 23, 2019 | 8.452 | 8.461 | 8.417 | 8.417 | 63,816 | -0.04(-0.53%) |
Aug 22, 2019 | 8.479 | 8.506 | 8.443 | 8.461 | 39,931 | +0.00(+0.03%) |
Aug 21, 2019 | 8.459 | 8.485 | 8.450 | 8.459 | 61,317 | -0.01(-0.11%) |
Aug 20, 2019 | 8.485 | 8.485 | 8.459 | 8.468 | 60,131 | -0.01(-0.10%) |
Aug 19, 2019 | 8.485 | 8.485 | 8.459 | 8.476 | 15,342 | +0.03(+0.32%) |
Aug 16, 2019 | 8.459 | 8.483 | 8.432 | 8.450 | 12,017 | +0.02(+0.21%) |
Aug 15, 2019 | 8.450 | 8.476 | 8.432 | 8.432 | 21,721 | -0.01(-0.11%) |
Aug 14, 2019 | 8.503 | 8.503 | 8.441 | 8.441 | 38,293 | -0.04(-0.52%) |
Aug 13, 2019 | 8.548 | 8.548 | 8.485 | 8.485 | 16,576 | -0.01(-0.10%) |
Aug 12, 2019 | 8.548 | 8.557 | 8.494 | 8.494 | 10,989 | -0.04(-0.52%) |
Aug 09, 2019 | 8.539 | 8.548 | 8.485 | 8.539 | 18,419 | +0.02(+0.21%) |
Aug 08, 2019 | 8.548 | 8.548 | 8.503 | 8.521 | 53,664 | -0.02(-0.21%) |
Aug 07, 2019 | 8.512 | 8.539 | 8.494 | 8.539 | 39,492 | +0.01(+0.10%) |
Aug 06, 2019 | 8.565 | 8.565 | 8.530 | 8.530 | 37,828 | -0.04(-0.42%) |
Aug 05, 2019 | 8.574 | 8.574 | 8.508 | 8.565 | 17,356 | -0.02(-0.21%) |
Aug 02, 2019 | 8.583 | 8.628 | 8.583 | 8.583 | 12,129 | -0.03(-0.31%) |
Aug 01, 2019 | 8.655 | 8.655 | 8.601 | 8.610 | 22,160 | -0.02(-0.21%) |
Jul 31, 2019 | 8.592 | 8.646 | 8.592 | 8.628 | 33,686 | +0.04(+0.52%) |
Jul 30, 2019 | 8.601 | 8.618 | 8.565 | 8.583 | 49,671 | +0.00(+0.00%) |
Jul 29, 2019 | 8.530 | 8.592 | 8.528 | 8.583 | 10,885 | +0.06(+0.76%) |
Jul 26, 2019 | 8.548 | 8.558 | 8.503 | 8.519 | 57,840 | -0.01(-0.13%) |
Jul 25, 2019 | 8.592 | 8.592 | 8.530 | 8.530 | 56,723 | -0.06(-0.73%) |
Jul 24, 2019 | 8.592 | 8.596 | 8.521 | 8.592 | 25,751 | +0.03(+0.31%) |
Jul 23, 2019 | 8.539 | 8.565 | 8.530 | 8.565 | 52,229 | +0.05(+0.63%) |
Jul 22, 2019 | 8.512 | 8.583 | 8.512 | 8.512 | 18,926 | +0.00(+0.00%) |
Jul 19, 2019 | 8.530 | 8.574 | 8.512 | 8.512 | 53,909 | -0.03(-0.31%) |
Jul 18, 2019 | 8.521 | 8.592 | 8.521 | 8.539 | 110,016 | -0.01(-0.07%) |
Jul 17, 2019 | 8.598 | 8.660 | 8.536 | 8.545 | 64,231 | -0.05(-0.62%) |
Jul 16, 2019 | 8.572 | 8.598 | 8.554 | 8.598 | 32,927 | +0.04(+0.41%) |
Jul 15, 2019 | 8.563 | 8.607 | 8.563 | 8.563 | 17,438 | -0.02(-0.21%) |
Jul 12, 2019 | 8.589 | 8.589 | 8.536 | 8.580 | 31,879 | +0.01(+0.10%) |
Jul 11, 2019 | 8.563 | 8.598 | 8.532 | 8.572 | 67,592 | +0.02(+0.21%) |
Jul 10, 2019 | 8.598 | 8.598 | 8.545 | 8.554 | 26,625 | +0.00(+0.00%) |
Jul 09, 2019 | 8.527 | 8.580 | 8.510 | 8.554 | 59,141 | +0.04(+0.52%) |
Jul 08, 2019 | 8.448 | 8.554 | 8.448 | 8.510 | 74,937 | +0.04(+0.52%) |
Jul 05, 2019 | 8.518 | 8.518 | 8.461 | 8.465 | 30,297 | -0.04(-0.52%) |
Jul 03, 2019 | 8.483 | 8.518 | 8.483 | 8.510 | 28,149 | +0.04(+0.52%) |
Jul 02, 2019 | 8.510 | 8.510 | 8.430 | 8.465 | 43,991 | -0.02(-0.21%) |
Jul 01, 2019 | 8.474 | 8.510 | 8.467 | 8.483 | 19,829 | +0.02(+0.21%) |
Jun 28, 2019 | 8.474 | 8.474 | 8.432 | 8.465 | 12,548 | +0.01(+0.10%) |
Jun 27, 2019 | 8.501 | 8.501 | 8.448 | 8.457 | 16,977 | -0.01(-0.10%) |
Jun 26, 2019 | 8.465 | 8.501 | 8.439 | 8.465 | 17,650 | +0.01(+0.10%) |
Jun 25, 2019 | 8.483 | 8.501 | 8.457 | 8.457 | 16,040 | -0.02(-0.21%) |
Jun 24, 2019 | 8.457 | 8.501 | 8.457 | 8.474 | 40,661 | +0.02(+0.21%) |
Jun 21, 2019 | 8.457 | 8.518 | 8.439 | 8.457 | 19,557 | -0.01(-0.10%) |
Jun 20, 2019 | 8.483 | 8.521 | 8.457 | 8.465 | 18,419 | +0.00(+0.03%) |
Jun 19, 2019 | 8.480 | 8.480 | 8.445 | 8.463 | 31,472 | -0.02(-0.21%) |
Jun 18, 2019 | 8.472 | 8.498 | 8.466 | 8.480 | 40,162 | +0.02(+0.21%) |
Jun 17, 2019 | 8.463 | 8.507 | 8.463 | 8.463 | 12,825 | +0.01(+0.10%) |
Jun 14, 2019 | 8.498 | 8.499 | 8.454 | 8.454 | 9,217 | -0.04(-0.41%) |
Jun 13, 2019 | 8.524 | 8.524 | 8.472 | 8.489 | 48,292 | -0.02(-0.21%) |
Jun 12, 2019 | 8.498 | 8.551 | 8.489 | 8.507 | 11,545 | +0.01(+0.10%) |
Jun 11, 2019 | 8.489 | 8.515 | 8.472 | 8.498 | 13,502 | +0.04(+0.52%) |
Jun 10, 2019 | 8.454 | 8.507 | 8.454 | 8.454 | 20,895 | +0.00(+0.00%) |
Jun 07, 2019 | 8.498 | 8.498 | 8.454 | 8.454 | 55,986 | -0.02(-0.21%) |
Jun 06, 2019 | 8.489 | 8.489 | 8.445 | 8.472 | 11,900 | +0.00(+0.00%) |
Jun 05, 2019 | 8.454 | 8.507 | 8.445 | 8.472 | 11,268 | +0.02(+0.21%) |
Jun 04, 2019 | 8.428 | 8.472 | 8.419 | 8.454 | 19,303 | +0.04(+0.52%) |
Jun 03, 2019 | 8.454 | 8.454 | 8.384 | 8.410 | 30,924 | -0.03(-0.31%) |
May 31, 2019 | 8.472 | 8.472 | 8.409 | 8.436 | 50,524 | -0.04(-0.52%) |
May 30, 2019 | 8.436 | 8.480 | 8.436 | 8.480 | 10,152 | +0.02(+0.21%) |
May 29, 2019 | 8.480 | 8.480 | 8.436 | 8.463 | 86,275 | -0.04(-0.41%) |
May 28, 2019 | 8.533 | 8.533 | 8.472 | 8.498 | 16,322 | -0.03(-0.31%) |
May 24, 2019 | 8.507 | 8.524 | 8.489 | 8.524 | 42,444 | +0.04(+0.52%) |
May 23, 2019 | 8.498 | 8.507 | 8.472 | 8.480 | 60,871 | -0.01(-0.18%) |
May 22, 2019 | 8.469 | 8.504 | 8.452 | 8.495 | 52,670 | +0.03(+0.31%) |
May 21, 2019 | 8.469 | 8.469 | 8.426 | 8.469 | 60,309 | +0.07(+0.83%) |
May 20, 2019 | 8.364 | 8.408 | 8.338 | 8.399 | 55,151 | +0.03(+0.31%) |
May 17, 2019 | 8.373 | 8.425 | 8.364 | 8.373 | 58,009 | -0.02(-0.21%) |
May 16, 2019 | 8.373 | 8.402 | 8.373 | 8.390 | 43,440 | +0.00(+0.00%) |
May 15, 2019 | 8.382 | 8.390 | 8.338 | 8.390 | 33,866 | +0.03(+0.42%) |
May 14, 2019 | 8.355 | 8.373 | 8.320 | 8.355 | 73,120 | +0.02(+0.21%) |
May 13, 2019 | 8.399 | 8.408 | 8.312 | 8.338 | 56,301 | -0.09(-1.04%) |
May 10, 2019 | 8.408 | 8.425 | 8.373 | 8.425 | 18,421 | +0.02(+0.21%) |
May 09, 2019 | 8.434 | 8.434 | 8.390 | 8.408 | 27,224 | -0.03(-0.31%) |
May 08, 2019 | 8.434 | 8.452 | 8.426 | 8.434 | 34,640 | +0.01(+0.10%) |
May 07, 2019 | 8.478 | 8.478 | 8.425 | 8.425 | 41,000 | -0.05(-0.62%) |
May 06, 2019 | 8.417 | 8.478 | 8.417 | 8.478 | 16,963 | +0.03(+0.31%) |
May 03, 2019 | 8.460 | 8.478 | 8.443 | 8.452 | 15,331 | +0.01(+0.10%) |
May 02, 2019 | 8.478 | 8.495 | 8.425 | 8.443 | 56,029 | -0.03(-0.31%) |