Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.078 | 7.123 | 7.034 | 7.115 | 225,806 | +0.01(+0.10%) |
Apr 29, 2020 | 7.027 | 7.108 | 7.012 | 7.108 | 378,906 | +0.11(+1.58%) |
Apr 28, 2020 | 6.939 | 7.049 | 6.917 | 6.998 | 302,028 | +0.09(+1.28%) |
Apr 27, 2020 | 6.961 | 7.012 | 6.909 | 6.909 | 289,530 | -0.04(-0.53%) |
Apr 24, 2020 | 7.086 | 7.086 | 6.923 | 6.946 | 207,334 | -0.04(-0.53%) |
Apr 23, 2020 | 7.078 | 7.218 | 6.983 | 6.983 | 419,811 | -0.10(-1.35%) |
Apr 22, 2020 | 7.027 | 7.130 | 7.027 | 7.078 | 240,318 | +0.10(+1.37%) |
Apr 21, 2020 | 6.983 | 7.005 | 6.858 | 6.983 | 390,412 | -0.07(-0.94%) |
Apr 20, 2020 | 7.078 | 7.189 | 7.034 | 7.049 | 391,708 | -0.18(-2.54%) |
Apr 17, 2020 | 7.226 | 7.248 | 7.108 | 7.233 | 541,054 | +0.12(+1.76%) |
Apr 16, 2020 | 7.071 | 7.137 | 6.990 | 7.108 | 512,159 | +0.04(+0.52%) |
Apr 15, 2020 | 7.042 | 7.137 | 6.998 | 7.071 | 384,299 | -0.10(-1.33%) |
Apr 14, 2020 | 7.218 | 7.255 | 7.108 | 7.167 | 310,108 | +0.10(+1.46%) |
Apr 13, 2020 | 7.159 | 7.181 | 6.909 | 7.064 | 1,044,472 | -0.18(-2.54%) |
Apr 09, 2020 | 7.071 | 7.534 | 7.071 | 7.248 | 563,774 | +0.35(+5.01%) |
Apr 08, 2020 | 6.689 | 6.931 | 6.681 | 6.902 | 348,805 | +0.22(+3.30%) |
Apr 07, 2020 | 6.689 | 6.814 | 6.660 | 6.682 | 412,839 | +0.12(+1.79%) |
Apr 06, 2020 | 6.527 | 6.637 | 6.450 | 6.564 | 541,846 | +0.12(+1.94%) |
Apr 03, 2020 | 6.527 | 6.593 | 6.362 | 6.439 | 435,074 | -0.18(-2.67%) |
Apr 02, 2020 | 6.571 | 6.726 | 6.513 | 6.615 | 454,632 | +0.03(+0.51%) |
Apr 01, 2020 | 6.567 | 6.662 | 6.509 | 6.582 | 789,236 | -0.18(-2.59%) |
Mar 31, 2020 | 6.699 | 6.881 | 6.655 | 6.757 | 631,810 | -0.03(-0.43%) |
Mar 30, 2020 | 6.808 | 6.808 | 6.516 | 6.786 | 575,652 | -0.04(-0.53%) |
Mar 27, 2020 | 6.779 | 6.932 | 6.421 | 6.823 | 450,042 | -0.16(-2.30%) |
Mar 26, 2020 | 6.545 | 6.983 | 6.545 | 6.983 | 454,483 | +0.43(+6.57%) |
Mar 25, 2020 | 5.954 | 6.910 | 5.954 | 6.553 | 826,737 | +0.65(+11.00%) |
Mar 24, 2020 | 5.801 | 6.144 | 5.801 | 5.903 | 1,443,721 | +0.47(+8.59%) |
Mar 23, 2020 | 6.370 | 6.370 | 5.436 | 5.436 | 1,388,663 | -1.04(-16.01%) |
Mar 20, 2020 | 6.122 | 6.888 | 6.086 | 6.473 | 1,492,514 | +0.45(+7.38%) |
Mar 19, 2020 | 5.779 | 6.093 | 5.312 | 6.027 | 1,418,975 | +0.23(+4.03%) |
Mar 18, 2020 | 6.567 | 6.626 | 5.670 | 5.794 | 2,433,597 | -1.04(-15.17%) |
Mar 17, 2020 | 6.757 | 6.991 | 6.713 | 6.830 | 1,251,265 | +0.18(+2.74%) |
Mar 16, 2020 | 6.757 | 6.932 | 6.451 | 6.648 | 771,659 | -0.69(-9.35%) |
Mar 13, 2020 | 7.334 | 7.917 | 7.239 | 7.334 | 859,110 | +0.33(+4.69%) |
Mar 12, 2020 | 7.348 | 7.370 | 6.370 | 7.005 | 1,365,828 | -0.70(-9.09%) |
Mar 11, 2020 | 7.874 | 7.917 | 7.647 | 7.706 | 893,566 | -0.31(-3.91%) |
Mar 10, 2020 | 8.049 | 8.092 | 7.925 | 8.019 | 747,960 | +0.04(+0.55%) |
Mar 09, 2020 | 8.268 | 8.268 | 7.874 | 7.976 | 1,019,985 | -0.59(-6.90%) |
Mar 06, 2020 | 8.508 | 8.567 | 8.435 | 8.567 | 784,286 | -0.07(-0.84%) |
Mar 05, 2020 | 8.647 | 8.713 | 8.589 | 8.640 | 468,676 | -0.17(-1.94%) |
Mar 04, 2020 | 8.615 | 8.818 | 8.615 | 8.811 | 642,730 | +0.26(+3.06%) |
Mar 03, 2020 | 8.600 | 8.658 | 8.506 | 8.550 | 531,525 | +0.03(+0.34%) |
Mar 02, 2020 | 8.346 | 8.550 | 8.281 | 8.521 | 891,083 | +0.20(+2.44%) |
Feb 28, 2020 | 8.375 | 8.383 | 8.223 | 8.317 | 1,723,546 | -0.21(-2.47%) |
Feb 27, 2020 | 8.658 | 8.673 | 8.332 | 8.528 | 1,477,208 | -0.18(-2.08%) |
Feb 26, 2020 | 8.738 | 8.796 | 8.709 | 8.709 | 673,588 | -0.04(-0.50%) |
Feb 25, 2020 | 8.941 | 8.963 | 8.731 | 8.753 | 577,319 | -0.17(-1.87%) |
Feb 24, 2020 | 8.956 | 9.007 | 8.905 | 8.920 | 606,043 | -0.16(-1.76%) |
Feb 21, 2020 | 9.072 | 9.108 | 9.050 | 9.079 | 533,914 | +0.00(+0.00%) |
Feb 20, 2020 | 9.072 | 9.090 | 9.050 | 9.079 | 266,785 | +0.01(+0.16%) |
Feb 19, 2020 | 9.058 | 9.079 | 9.050 | 9.065 | 251,590 | +0.01(+0.16%) |
Feb 18, 2020 | 9.036 | 9.061 | 9.036 | 9.050 | 329,685 | +0.00(+0.00%) |
Feb 14, 2020 | 9.050 | 9.065 | 9.036 | 9.050 | 217,148 | +0.00(+0.00%) |
Feb 13, 2020 | 9.043 | 9.072 | 9.036 | 9.050 | 421,001 | +0.00(+0.00%) |
Feb 12, 2020 | 9.021 | 9.065 | 9.021 | 9.050 | 473,241 | +0.03(+0.32%) |
Feb 11, 2020 | 9.014 | 9.029 | 9.014 | 9.021 | 249,223 | +0.01(+0.16%) |
Feb 10, 2020 | 9.007 | 9.029 | 9.007 | 9.007 | 323,967 | +0.00(+0.00%) |
Feb 07, 2020 | 9.021 | 9.021 | 9.007 | 9.007 | 321,726 | -0.01(-0.16%) |
Feb 06, 2020 | 8.985 | 9.021 | 8.984 | 9.021 | 260,536 | +0.04(+0.45%) |
Feb 05, 2020 | 8.988 | 8.988 | 8.967 | 8.981 | 245,896 | +0.04(+0.40%) |
Feb 04, 2020 | 8.959 | 8.959 | 8.931 | 8.945 | 376,199 | +0.02(+0.24%) |
Feb 03, 2020 | 8.938 | 8.952 | 8.923 | 8.923 | 227,748 | +0.01(+0.08%) |
Jan 31, 2020 | 8.938 | 8.952 | 8.910 | 8.916 | 285,754 | -0.04(-0.48%) |
Jan 30, 2020 | 8.902 | 8.959 | 8.887 | 8.959 | 231,487 | +0.04(+0.40%) |
Jan 29, 2020 | 8.916 | 8.938 | 8.887 | 8.923 | 193,726 | +0.02(+0.24%) |
Jan 28, 2020 | 8.866 | 8.923 | 8.866 | 8.902 | 198,017 | +0.04(+0.49%) |
Jan 27, 2020 | 8.894 | 8.923 | 8.858 | 8.858 | 260,807 | -0.09(-0.97%) |
Jan 24, 2020 | 8.945 | 8.959 | 8.923 | 8.945 | 564,859 | +0.00(+0.00%) |
Jan 23, 2020 | 8.916 | 8.952 | 8.902 | 8.945 | 504,299 | +0.03(+0.32%) |
Jan 22, 2020 | 8.894 | 8.923 | 8.890 | 8.916 | 217,416 | +0.01(+0.08%) |
Jan 21, 2020 | 8.887 | 8.916 | 8.880 | 8.909 | 324,569 | +0.02(+0.24%) |
Jan 17, 2020 | 8.887 | 8.916 | 8.880 | 8.887 | 277,027 | +0.01(+0.08%) |
Jan 16, 2020 | 8.916 | 8.916 | 8.873 | 8.880 | 254,081 | -0.03(-0.32%) |
Jan 15, 2020 | 8.873 | 8.916 | 8.873 | 8.909 | 320,619 | +0.04(+0.41%) |
Jan 14, 2020 | 8.822 | 8.873 | 8.822 | 8.873 | 375,804 | +0.05(+0.57%) |
Jan 13, 2020 | 8.808 | 8.837 | 8.808 | 8.822 | 194,116 | +0.02(+0.25%) |
Jan 10, 2020 | 8.844 | 8.873 | 8.793 | 8.801 | 333,402 | -0.03(-0.33%) |
Jan 09, 2020 | 8.808 | 8.844 | 8.801 | 8.829 | 317,073 | +0.02(+0.25%) |
Jan 08, 2020 | 8.772 | 8.837 | 8.772 | 8.808 | 348,873 | +0.04(+0.41%) |
Jan 07, 2020 | 8.707 | 8.779 | 8.707 | 8.772 | 517,669 | +0.07(+0.83%) |
Jan 06, 2020 | 8.736 | 8.750 | 8.699 | 8.699 | 1,012,322 | -0.03(-0.33%) |
Jan 03, 2020 | 8.678 | 8.743 | 8.674 | 8.728 | 1,110,049 | +0.04(+0.50%) |
Jan 02, 2020 | 8.707 | 8.743 | 8.678 | 8.685 | 1,115,260 | -0.02(-0.29%) |
Dec 31, 2019 | 8.681 | 8.724 | 8.667 | 8.710 | 565,836 | +0.03(+0.33%) |
Dec 30, 2019 | 8.667 | 8.688 | 8.617 | 8.681 | 611,172 | +0.01(+0.17%) |
Dec 27, 2019 | 8.767 | 8.767 | 8.653 | 8.667 | 772,785 | -0.11(-1.31%) |
Dec 26, 2019 | 8.753 | 8.796 | 8.748 | 8.782 | 315,282 | +0.04(+0.41%) |
Dec 24, 2019 | 8.703 | 8.746 | 8.703 | 8.746 | 89,130 | +0.04(+0.41%) |
Dec 23, 2019 | 8.710 | 8.717 | 8.688 | 8.710 | 298,500 | +0.01(+0.17%) |
Dec 20, 2019 | 8.710 | 8.724 | 8.688 | 8.696 | 236,334 | -0.01(-0.08%) |
Dec 19, 2019 | 8.681 | 8.703 | 8.674 | 8.703 | 273,926 | +0.03(+0.33%) |
Dec 18, 2019 | 8.674 | 8.688 | 8.645 | 8.674 | 339,869 | +0.00(+0.00%) |
Dec 17, 2019 | 8.688 | 8.710 | 8.595 | 8.674 | 505,009 | -0.03(-0.33%) |
Dec 16, 2019 | 8.696 | 8.703 | 8.667 | 8.703 | 286,351 | +0.02(+0.25%) |
Dec 13, 2019 | 8.688 | 8.703 | 8.667 | 8.681 | 210,709 | -0.01(-0.17%) |
Dec 12, 2019 | 8.724 | 8.724 | 8.674 | 8.696 | 300,674 | -0.03(-0.33%) |
Dec 11, 2019 | 8.645 | 8.724 | 8.645 | 8.724 | 590,214 | +0.08(+0.91%) |
Dec 10, 2019 | 8.667 | 8.674 | 8.638 | 8.645 | 203,025 | -0.01(-0.17%) |
Dec 09, 2019 | 8.667 | 8.688 | 8.660 | 8.660 | 258,560 | -0.01(-0.17%) |
Dec 06, 2019 | 8.674 | 8.674 | 8.653 | 8.674 | 395,793 | +0.02(+0.25%) |
Dec 05, 2019 | 8.609 | 8.667 | 8.609 | 8.653 | 447,150 | +0.07(+0.80%) |
Dec 04, 2019 | 8.563 | 8.598 | 8.558 | 8.584 | 775,152 | +0.04(+0.50%) |
Dec 03, 2019 | 8.563 | 8.563 | 8.534 | 8.541 | 393,386 | -0.04(-0.42%) |
Dec 02, 2019 | 8.563 | 8.577 | 8.534 | 8.577 | 210,560 | +0.03(+0.33%) |
Nov 29, 2019 | 8.555 | 8.577 | 8.548 | 8.548 | 173,775 | -0.02(-0.25%) |
Nov 27, 2019 | 8.555 | 8.573 | 8.548 | 8.570 | 275,296 | +0.01(+0.17%) |
Nov 26, 2019 | 8.548 | 8.570 | 8.548 | 8.555 | 267,444 | -0.01(-0.17%) |
Nov 25, 2019 | 8.570 | 8.570 | 8.541 | 8.570 | 203,812 | +0.00(+0.00%) |
Nov 22, 2019 | 8.555 | 8.570 | 8.541 | 8.570 | 152,351 | +0.01(+0.17%) |
Nov 21, 2019 | 8.555 | 8.570 | 8.534 | 8.555 | 164,552 | +0.00(+0.00%) |
Nov 20, 2019 | 8.548 | 8.577 | 8.527 | 8.555 | 172,557 | +0.01(+0.08%) |
Nov 19, 2019 | 8.584 | 8.598 | 8.548 | 8.548 | 199,021 | -0.04(-0.42%) |
Nov 18, 2019 | 8.577 | 8.605 | 8.570 | 8.584 | 306,264 | +0.01(+0.17%) |
Nov 15, 2019 | 8.570 | 8.591 | 8.564 | 8.570 | 230,067 | +0.01(+0.17%) |
Nov 14, 2019 | 8.548 | 8.577 | 8.541 | 8.555 | 269,206 | +0.00(+0.00%) |
Nov 13, 2019 | 8.534 | 8.570 | 8.527 | 8.555 | 283,246 | +0.03(+0.34%) |
Nov 12, 2019 | 8.527 | 8.534 | 8.505 | 8.527 | 140,755 | +0.00(+0.00%) |
Nov 11, 2019 | 8.570 | 8.570 | 8.491 | 8.527 | 368,362 | -0.04(-0.50%) |
Nov 08, 2019 | 8.534 | 8.570 | 8.527 | 8.570 | 203,041 | +0.04(+0.42%) |
Nov 07, 2019 | 8.570 | 8.570 | 8.527 | 8.534 | 107,417 | -0.01(-0.12%) |
Nov 06, 2019 | 8.566 | 8.580 | 8.537 | 8.544 | 271,928 | -0.01(-0.17%) |
Nov 05, 2019 | 8.573 | 8.580 | 8.559 | 8.559 | 142,739 | -0.01(-0.17%) |
Nov 04, 2019 | 8.551 | 8.587 | 8.539 | 8.573 | 258,062 | +0.02(+0.25%) |
Nov 01, 2019 | 8.516 | 8.555 | 8.516 | 8.551 | 219,077 | +0.05(+0.58%) |
Oct 31, 2019 | 8.523 | 8.530 | 8.495 | 8.502 | 182,375 | -0.02(-0.25%) |
Oct 30, 2019 | 8.516 | 8.530 | 8.500 | 8.523 | 124,113 | +0.01(+0.17%) |
Oct 29, 2019 | 8.530 | 8.532 | 8.482 | 8.509 | 206,622 | -0.03(-0.33%) |
Oct 28, 2019 | 8.544 | 8.551 | 8.523 | 8.537 | 173,452 | +0.00(+0.00%) |
Oct 25, 2019 | 8.523 | 8.559 | 8.509 | 8.537 | 173,459 | +0.02(+0.25%) |
Oct 24, 2019 | 8.516 | 8.523 | 8.502 | 8.516 | 119,366 | +0.00(+0.00%) |
Oct 23, 2019 | 8.530 | 8.544 | 8.480 | 8.516 | 140,770 | +0.00(+0.00%) |
Oct 22, 2019 | 8.516 | 8.541 | 8.509 | 8.516 | 184,519 | +0.01(+0.08%) |
Oct 21, 2019 | 8.530 | 8.537 | 8.509 | 8.509 | 227,935 | +0.00(+0.00%) |
Oct 18, 2019 | 8.523 | 8.544 | 8.487 | 8.509 | 240,619 | +0.00(+0.00%) |
Oct 17, 2019 | 8.480 | 8.523 | 8.480 | 8.509 | 117,590 | +0.03(+0.34%) |
Oct 16, 2019 | 8.459 | 8.495 | 8.451 | 8.480 | 239,764 | +0.04(+0.50%) |
Oct 15, 2019 | 8.445 | 8.459 | 8.424 | 8.438 | 106,922 | +0.01(+0.08%) |
Oct 14, 2019 | 8.402 | 8.441 | 8.395 | 8.431 | 156,633 | +0.04(+0.42%) |
Oct 11, 2019 | 8.424 | 8.431 | 8.388 | 8.395 | 143,329 | -0.01(-0.17%) |
Oct 10, 2019 | 8.431 | 8.438 | 8.388 | 8.409 | 113,751 | +0.00(+0.00%) |
Oct 09, 2019 | 8.438 | 8.445 | 8.395 | 8.409 | 125,895 | -0.02(-0.25%) |
Oct 08, 2019 | 8.416 | 8.452 | 8.388 | 8.431 | 198,380 | +0.01(+0.17%) |
Oct 07, 2019 | 8.431 | 8.448 | 8.395 | 8.416 | 247,790 | -0.01(-0.17%) |
Oct 04, 2019 | 8.445 | 8.445 | 8.409 | 8.431 | 237,944 | +0.00(+0.00%) |
Oct 03, 2019 | 8.431 | 8.445 | 8.381 | 8.431 | 153,124 | +0.01(+0.13%) |
Oct 02, 2019 | 8.427 | 8.441 | 8.370 | 8.420 | 333,599 | -0.03(-0.33%) |
Oct 01, 2019 | 8.469 | 8.469 | 8.427 | 8.448 | 220,282 | -0.02(-0.25%) |
Sep 30, 2019 | 8.455 | 8.476 | 8.441 | 8.469 | 279,287 | +0.01(+0.08%) |
Sep 27, 2019 | 8.462 | 8.476 | 8.441 | 8.462 | 186,735 | +0.00(+0.00%) |
Sep 26, 2019 | 8.476 | 8.476 | 8.441 | 8.462 | 142,462 | -0.01(-0.08%) |
Sep 25, 2019 | 8.455 | 8.478 | 8.448 | 8.469 | 170,622 | -0.01(-0.08%) |
Sep 24, 2019 | 8.455 | 8.490 | 8.413 | 8.476 | 317,489 | +0.02(+0.25%) |
Sep 23, 2019 | 8.455 | 8.504 | 8.455 | 8.455 | 284,411 | +0.01(+0.08%) |
Sep 20, 2019 | 8.455 | 8.456 | 8.441 | 8.448 | 169,180 | +0.01(+0.17%) |
Sep 19, 2019 | 8.427 | 8.441 | 8.398 | 8.434 | 141,604 | +0.02(+0.25%) |
Sep 18, 2019 | 8.391 | 8.434 | 8.377 | 8.413 | 178,960 | +0.05(+0.59%) |
Sep 17, 2019 | 8.356 | 8.377 | 8.349 | 8.363 | 102,928 | +0.01(+0.08%) |
Sep 16, 2019 | 8.335 | 8.370 | 8.335 | 8.356 | 146,065 | +0.05(+0.60%) |
Sep 13, 2019 | 8.328 | 8.335 | 8.300 | 8.307 | 200,184 | -0.01(-0.17%) |
Sep 12, 2019 | 8.314 | 8.342 | 8.293 | 8.321 | 140,861 | +0.01(+0.08%) |
Sep 11, 2019 | 8.342 | 8.345 | 8.293 | 8.314 | 195,667 | +0.00(+0.00%) |
Sep 10, 2019 | 8.307 | 8.342 | 8.300 | 8.314 | 167,092 | +0.01(+0.08%) |
Sep 09, 2019 | 8.314 | 8.321 | 8.278 | 8.307 | 200,850 | -0.01(-0.08%) |
Sep 06, 2019 | 8.300 | 8.328 | 8.293 | 8.314 | 312,452 | +0.03(+0.34%) |
Sep 05, 2019 | 8.293 | 8.314 | 8.271 | 8.285 | 212,924 | +0.03(+0.30%) |
Sep 04, 2019 | 8.211 | 8.267 | 8.198 | 8.260 | 296,224 | +0.08(+0.94%) |
Sep 03, 2019 | 8.218 | 8.232 | 8.176 | 8.183 | 222,282 | -0.01(-0.09%) |
Aug 30, 2019 | 8.260 | 8.273 | 8.190 | 8.190 | 249,710 | -0.06(-0.77%) |
Aug 29, 2019 | 8.218 | 8.267 | 8.218 | 8.253 | 178,155 | +0.05(+0.60%) |
Aug 28, 2019 | 8.183 | 8.218 | 8.183 | 8.204 | 113,951 | +0.01(+0.17%) |
Aug 27, 2019 | 8.246 | 8.260 | 8.190 | 8.190 | 245,160 | -0.05(-0.60%) |
Aug 26, 2019 | 8.246 | 8.267 | 8.225 | 8.239 | 206,210 | +0.00(+0.00%) |
Aug 23, 2019 | 8.260 | 8.281 | 8.204 | 8.239 | 146,067 | -0.03(-0.34%) |
Aug 22, 2019 | 8.281 | 8.287 | 8.253 | 8.267 | 117,486 | -0.01(-0.17%) |
Aug 21, 2019 | 8.274 | 8.305 | 8.274 | 8.281 | 108,928 | +0.02(+0.26%) |
Aug 20, 2019 | 8.267 | 8.284 | 8.246 | 8.260 | 147,471 | +0.01(+0.09%) |
Aug 19, 2019 | 8.204 | 8.296 | 8.204 | 8.253 | 231,753 | +0.08(+0.95%) |
Aug 16, 2019 | 8.197 | 8.225 | 8.163 | 8.176 | 176,534 | +0.01(+0.17%) |
Aug 15, 2019 | 8.197 | 8.232 | 8.151 | 8.162 | 216,104 | -0.04(-0.51%) |
Aug 14, 2019 | 8.253 | 8.281 | 8.176 | 8.204 | 249,462 | -0.09(-1.10%) |
Aug 13, 2019 | 8.288 | 8.345 | 8.274 | 8.296 | 224,971 | +0.01(+0.17%) |
Aug 12, 2019 | 8.373 | 8.373 | 8.246 | 8.281 | 212,557 | -0.11(-1.26%) |
Aug 09, 2019 | 8.359 | 8.401 | 8.338 | 8.387 | 226,647 | +0.04(+0.51%) |
Aug 08, 2019 | 8.324 | 8.366 | 8.324 | 8.345 | 122,998 | +0.02(+0.25%) |
Aug 07, 2019 | 8.303 | 8.324 | 8.253 | 8.324 | 285,686 | -0.01(-0.08%) |
Aug 06, 2019 | 8.288 | 8.345 | 8.288 | 8.331 | 231,775 | +0.06(+0.76%) |
Aug 05, 2019 | 8.359 | 8.359 | 8.253 | 8.267 | 363,482 | -0.15(-1.83%) |
Aug 02, 2019 | 8.415 | 8.429 | 8.366 | 8.422 | 220,383 | +0.01(+0.17%) |
Aug 01, 2019 | 8.408 | 8.450 | 8.408 | 8.408 | 136,656 | +0.01(+0.13%) |
Jul 31, 2019 | 8.404 | 8.404 | 8.369 | 8.397 | 212,944 | +0.01(+0.08%) |
Jul 30, 2019 | 8.369 | 8.404 | 8.362 | 8.390 | 155,376 | +0.02(+0.25%) |
Jul 29, 2019 | 8.362 | 8.383 | 8.334 | 8.369 | 224,147 | +0.00(+0.00%) |
Jul 26, 2019 | 8.348 | 8.376 | 8.334 | 8.369 | 128,402 | +0.01(+0.17%) |
Jul 25, 2019 | 8.376 | 8.397 | 8.348 | 8.355 | 157,098 | -0.01(-0.08%) |
Jul 24, 2019 | 8.348 | 8.425 | 8.348 | 8.362 | 235,792 | +0.03(+0.34%) |
Jul 23, 2019 | 8.362 | 8.383 | 8.320 | 8.334 | 291,219 | -0.03(-0.33%) |
Jul 22, 2019 | 8.334 | 8.369 | 8.334 | 8.362 | 261,385 | +0.03(+0.34%) |
Jul 19, 2019 | 8.334 | 8.348 | 8.292 | 8.334 | 223,308 | +0.02(+0.25%) |
Jul 18, 2019 | 8.334 | 8.341 | 8.299 | 8.313 | 158,853 | -0.02(-0.25%) |
Jul 17, 2019 | 8.327 | 8.348 | 8.292 | 8.334 | 182,896 | +0.03(+0.34%) |
Jul 16, 2019 | 8.313 | 8.352 | 8.299 | 8.306 | 151,821 | -0.01(-0.08%) |
Jul 15, 2019 | 8.278 | 8.320 | 8.278 | 8.313 | 218,875 | +0.04(+0.51%) |
Jul 12, 2019 | 8.292 | 8.312 | 8.271 | 8.271 | 156,888 | +0.00(+0.00%) |
Jul 11, 2019 | 8.348 | 8.369 | 8.264 | 8.271 | 328,861 | -0.06(-0.71%) |
Jul 10, 2019 | 8.316 | 8.358 | 8.316 | 8.330 | 410,985 | +0.01(+0.17%) |
Jul 09, 2019 | 8.289 | 8.372 | 8.275 | 8.316 | 390,909 | +0.02(+0.25%) |
Jul 08, 2019 | 8.296 | 8.302 | 8.275 | 8.296 | 303,838 | +0.01(+0.08%) |
Jul 05, 2019 | 8.233 | 8.323 | 8.233 | 8.289 | 450,653 | +0.03(+0.42%) |
Jul 03, 2019 | 8.219 | 8.257 | 8.219 | 8.254 | 111,979 | +0.03(+0.42%) |
Jul 02, 2019 | 8.233 | 8.261 | 8.205 | 8.219 | 227,973 | -0.01(-0.17%) |
Jul 01, 2019 | 8.205 | 8.233 | 8.191 | 8.233 | 227,727 | +0.05(+0.59%) |
Jun 28, 2019 | 8.150 | 8.198 | 8.129 | 8.184 | 341,983 | +0.06(+0.77%) |
Jun 27, 2019 | 8.164 | 8.177 | 8.115 | 8.122 | 262,563 | -0.02(-0.26%) |
Jun 26, 2019 | 8.143 | 8.170 | 8.122 | 8.143 | 149,662 | +0.01(+0.09%) |
Jun 25, 2019 | 8.219 | 8.226 | 8.129 | 8.136 | 256,423 | -0.09(-1.10%) |
Jun 24, 2019 | 8.198 | 8.233 | 8.171 | 8.226 | 234,640 | +0.03(+0.42%) |
Jun 21, 2019 | 8.198 | 8.212 | 8.178 | 8.191 | 185,097 | +0.01(+0.08%) |
Jun 20, 2019 | 8.184 | 8.191 | 8.136 | 8.184 | 234,604 | +0.03(+0.43%) |
Jun 19, 2019 | 8.136 | 8.164 | 8.132 | 8.150 | 241,762 | +0.01(+0.17%) |
Jun 18, 2019 | 8.094 | 8.143 | 8.094 | 8.136 | 242,346 | +0.05(+0.60%) |
Jun 17, 2019 | 8.080 | 8.101 | 8.059 | 8.087 | 152,734 | +0.03(+0.34%) |
Jun 14, 2019 | 8.052 | 8.080 | 8.045 | 8.059 | 171,279 | -0.01(-0.09%) |
Jun 13, 2019 | 8.073 | 8.101 | 8.052 | 8.066 | 164,418 | -0.02(-0.26%) |
Jun 12, 2019 | 8.066 | 8.087 | 8.045 | 8.087 | 186,427 | +0.01(+0.09%) |
Jun 11, 2019 | 8.087 | 8.094 | 8.049 | 8.080 | 295,325 | +0.02(+0.26%) |
Jun 10, 2019 | 8.045 | 8.094 | 8.032 | 8.059 | 282,204 | +0.04(+0.52%) |
Jun 07, 2019 | 8.066 | 8.108 | 8.000 | 8.018 | 483,613 | -0.06(-0.69%) |
Jun 06, 2019 | 8.011 | 8.087 | 8.011 | 8.073 | 137,039 | +0.06(+0.74%) |
Jun 05, 2019 | 7.986 | 8.021 | 7.972 | 8.014 | 149,069 | +0.04(+0.52%) |
Jun 04, 2019 | 7.945 | 7.979 | 7.917 | 7.972 | 271,138 | +0.06(+0.70%) |
Jun 03, 2019 | 7.993 | 8.007 | 7.862 | 7.917 | 271,277 | -0.03(-0.43%) |
May 31, 2019 | 8.062 | 8.062 | 7.952 | 7.952 | 315,844 | -0.12(-1.54%) |
May 30, 2019 | 8.076 | 8.097 | 8.055 | 8.076 | 145,699 | +0.02(+0.26%) |
May 29, 2019 | 8.076 | 8.104 | 8.041 | 8.055 | 270,851 | -0.03(-0.43%) |
May 28, 2019 | 8.083 | 8.104 | 8.076 | 8.090 | 171,512 | +0.01(+0.09%) |
May 24, 2019 | 8.104 | 8.117 | 8.083 | 8.083 | 156,330 | -0.01(-0.17%) |
May 23, 2019 | 8.069 | 8.104 | 8.052 | 8.097 | 295,359 | +0.01(+0.17%) |
May 22, 2019 | 8.035 | 8.090 | 8.028 | 8.083 | 260,081 | +0.02(+0.26%) |
May 21, 2019 | 8.055 | 8.069 | 8.028 | 8.062 | 212,383 | +0.01(+0.17%) |
May 20, 2019 | 8.035 | 8.090 | 8.021 | 8.048 | 389,724 | -0.03(-0.34%) |
May 17, 2019 | 8.083 | 8.104 | 8.060 | 8.076 | 211,914 | -0.01(-0.17%) |
May 16, 2019 | 8.083 | 8.117 | 8.048 | 8.090 | 230,540 | +0.01(+0.09%) |
May 15, 2019 | 8.048 | 8.104 | 8.039 | 8.083 | 240,672 | +0.03(+0.34%) |
May 14, 2019 | 8.028 | 8.060 | 8.022 | 8.055 | 167,973 | +0.08(+0.95%) |
May 13, 2019 | 8.014 | 8.014 | 7.965 | 7.979 | 188,135 | -0.07(-0.86%) |
May 10, 2019 | 8.035 | 8.048 | 8.016 | 8.048 | 164,291 | +0.01(+0.17%) |
May 09, 2019 | 8.048 | 8.062 | 8.007 | 8.035 | 235,320 | -0.03(-0.34%) |
May 08, 2019 | 8.055 | 8.076 | 8.055 | 8.062 | 187,558 | +0.01(+0.09%) |
May 07, 2019 | 8.083 | 8.084 | 8.048 | 8.055 | 276,029 | -0.04(-0.51%) |
May 06, 2019 | 8.083 | 8.100 | 8.055 | 8.097 | 341,654 | -0.01(-0.17%) |
May 03, 2019 | 8.035 | 8.117 | 8.032 | 8.111 | 387,785 | +0.06(+0.69%) |
May 02, 2019 | 8.069 | 8.083 | 8.007 | 8.055 | 424,887 | -0.02(-0.29%) |