Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.231 | 6.239 | 5.902 | 5.944 | 27,711 | -0.37(-5.87%) |
Apr 29, 2020 | 6.290 | 6.479 | 6.189 | 6.315 | 53,454 | +0.27(+4.46%) |
Apr 28, 2020 | 6.054 | 6.222 | 5.856 | 6.045 | 24,170 | +0.03(+0.56%) |
Apr 27, 2020 | 5.860 | 6.062 | 5.763 | 6.012 | 20,957 | +0.17(+2.88%) |
Apr 24, 2020 | 5.759 | 5.944 | 5.650 | 5.843 | 47,744 | -0.01(-0.14%) |
Apr 23, 2020 | 5.995 | 6.121 | 5.608 | 5.852 | 16,076 | -0.20(-3.34%) |
Apr 22, 2020 | 5.759 | 6.138 | 5.742 | 6.054 | 24,264 | +0.23(+3.90%) |
Apr 21, 2020 | 5.650 | 6.146 | 5.639 | 5.827 | 21,247 | +0.03(+0.44%) |
Apr 20, 2020 | 6.113 | 6.155 | 5.801 | 5.801 | 18,463 | -0.36(-5.87%) |
Apr 17, 2020 | 6.079 | 6.197 | 5.892 | 6.163 | 31,473 | +0.19(+3.10%) |
Apr 16, 2020 | 5.759 | 5.978 | 5.262 | 5.978 | 50,449 | +0.14(+2.45%) |
Apr 15, 2020 | 5.961 | 6.121 | 5.759 | 5.835 | 26,358 | -0.30(-4.94%) |
Apr 14, 2020 | 6.323 | 6.323 | 6.071 | 6.138 | 19,383 | -0.18(-2.80%) |
Apr 13, 2020 | 6.517 | 6.601 | 6.231 | 6.315 | 32,088 | -0.28(-4.21%) |
Apr 09, 2020 | 6.306 | 6.652 | 6.168 | 6.593 | 45,012 | +0.72(+12.18%) |
Apr 08, 2020 | 6.071 | 6.071 | 5.683 | 5.877 | 33,431 | +0.07(+1.16%) |
Apr 07, 2020 | 5.987 | 6.424 | 5.768 | 5.810 | 16,553 | -0.08(-1.43%) |
Apr 06, 2020 | 6.332 | 6.332 | 5.810 | 5.894 | 57,026 | -0.33(-5.28%) |
Apr 03, 2020 | 5.911 | 6.525 | 5.598 | 6.222 | 50,476 | +0.38(+6.48%) |
Apr 02, 2020 | 5.987 | 6.433 | 5.658 | 5.843 | 51,365 | -0.09(-1.56%) |
Apr 01, 2020 | 5.734 | 6.146 | 5.321 | 5.936 | 47,106 | -0.35(-5.50%) |
Mar 31, 2020 | 6.172 | 6.281 | 5.995 | 6.281 | 60,903 | +0.19(+3.04%) |
Mar 30, 2020 | 5.717 | 6.096 | 5.439 | 6.096 | 30,563 | +0.36(+6.31%) |
Mar 27, 2020 | 5.970 | 6.290 | 5.725 | 5.734 | 31,117 | -0.88(-13.25%) |
Mar 26, 2020 | 6.033 | 7.384 | 6.033 | 6.610 | 55,853 | +0.59(+9.79%) |
Mar 25, 2020 | 5.894 | 6.172 | 5.894 | 6.020 | 49,867 | +0.16(+2.73%) |
Mar 24, 2020 | 6.146 | 6.290 | 5.700 | 5.860 | 48,152 | -0.12(-1.97%) |
Mar 23, 2020 | 5.725 | 6.037 | 5.568 | 5.978 | 88,164 | +0.29(+5.19%) |
Mar 20, 2020 | 5.557 | 5.818 | 5.464 | 5.683 | 109,147 | +0.20(+3.69%) |
Mar 19, 2020 | 5.700 | 6.336 | 5.097 | 5.481 | 119,681 | -0.16(-2.84%) |
Mar 18, 2020 | 5.725 | 6.454 | 5.641 | 5.641 | 117,724 | -0.28(-4.69%) |
Mar 17, 2020 | 5.818 | 6.239 | 5.675 | 5.919 | 95,099 | +0.29(+5.08%) |
Mar 16, 2020 | 5.683 | 6.610 | 5.473 | 5.633 | 245,206 | -0.35(-5.91%) |
Mar 13, 2020 | 5.894 | 6.104 | 5.709 | 5.987 | 179,219 | +0.28(+4.87%) |
Mar 12, 2020 | 6.155 | 6.656 | 5.540 | 5.709 | 79,227 | -0.80(-12.29%) |
Mar 11, 2020 | 7.005 | 7.090 | 6.306 | 6.509 | 46,377 | -0.47(-6.76%) |
Mar 10, 2020 | 6.786 | 7.257 | 6.652 | 6.980 | 128,957 | +0.35(+5.34%) |
Mar 09, 2020 | 6.980 | 7.292 | 6.567 | 6.626 | 274,992 | -0.74(-10.06%) |
Mar 06, 2020 | 7.106 | 7.906 | 7.018 | 7.367 | 57,720 | -0.07(-0.91%) |
Mar 05, 2020 | 7.781 | 7.784 | 7.384 | 7.435 | 45,810 | -0.31(-4.02%) |
Mar 04, 2020 | 7.565 | 7.814 | 7.565 | 7.746 | 15,788 | +0.17(+2.22%) |
Mar 03, 2020 | 7.923 | 8.033 | 7.578 | 7.578 | 39,415 | -0.42(-5.26%) |
Mar 02, 2020 | 7.645 | 8.290 | 7.645 | 7.999 | 63,211 | +0.55(+7.34%) |
Feb 28, 2020 | 6.988 | 7.923 | 6.988 | 7.452 | 73,398 | -0.29(-3.80%) |
Feb 27, 2020 | 8.083 | 8.201 | 7.746 | 7.746 | 50,695 | -0.35(-4.37%) |
Feb 26, 2020 | 8.327 | 8.378 | 8.024 | 8.100 | 13,322 | -0.13(-1.54%) |
Feb 25, 2020 | 8.437 | 8.445 | 8.024 | 8.226 | 113,255 | -0.19(-2.20%) |
Feb 24, 2020 | 8.428 | 8.470 | 8.336 | 8.411 | 80,819 | -0.09(-1.09%) |
Feb 21, 2020 | 8.529 | 8.571 | 8.470 | 8.504 | 33,017 | -0.03(-0.30%) |
Feb 20, 2020 | 8.512 | 8.555 | 8.496 | 8.529 | 13,823 | +0.03(+0.30%) |
Feb 19, 2020 | 8.529 | 8.571 | 8.496 | 8.504 | 24,476 | -0.01(-0.10%) |
Feb 18, 2020 | 8.496 | 8.550 | 8.462 | 8.512 | 82,343 | +0.03(+0.40%) |
Feb 14, 2020 | 8.420 | 8.496 | 8.420 | 8.479 | 13,420 | +0.03(+0.40%) |
Feb 13, 2020 | 8.403 | 8.454 | 8.361 | 8.445 | 45,276 | +0.03(+0.30%) |
Feb 12, 2020 | 8.454 | 8.454 | 8.378 | 8.420 | 40,364 | +0.06(+0.70%) |
Feb 11, 2020 | 8.454 | 8.454 | 8.357 | 8.361 | 44,945 | -0.06(-0.70%) |
Feb 10, 2020 | 9.026 | 9.026 | 8.336 | 8.420 | 55,018 | +0.01(+0.10%) |
Feb 07, 2020 | 8.382 | 8.424 | 8.378 | 8.411 | 44,300 | +0.06(+0.71%) |
Feb 06, 2020 | 8.420 | 8.428 | 8.352 | 8.352 | 29,963 | -0.10(-1.20%) |
Feb 05, 2020 | 8.529 | 8.571 | 8.454 | 8.454 | 25,817 | -0.03(-0.30%) |
Feb 04, 2020 | 8.479 | 8.562 | 8.412 | 8.479 | 21,215 | +0.08(+1.00%) |
Feb 03, 2020 | 8.429 | 8.487 | 8.329 | 8.395 | 310,379 | +0.04(+0.50%) |
Jan 31, 2020 | 8.395 | 8.479 | 8.303 | 8.353 | 79,529 | -0.13(-1.58%) |
Jan 30, 2020 | 8.228 | 8.487 | 8.228 | 8.487 | 20,192 | +0.17(+2.01%) |
Jan 29, 2020 | 8.445 | 8.454 | 8.311 | 8.320 | 8,135 | -0.08(-1.00%) |
Jan 28, 2020 | 8.429 | 8.429 | 8.395 | 8.404 | 7,475 | +0.08(+0.90%) |
Jan 27, 2020 | 8.470 | 8.470 | 8.328 | 8.328 | 16,337 | -0.06(-0.70%) |
Jan 24, 2020 | 8.646 | 8.646 | 8.190 | 8.387 | 8,132 | +0.21(+2.56%) |
Jan 23, 2020 | 8.236 | 8.286 | 8.178 | 8.178 | 7,093 | -0.02(-0.20%) |
Jan 22, 2020 | 8.211 | 8.286 | 8.194 | 8.194 | 3,104 | -0.03(-0.41%) |
Jan 21, 2020 | 8.278 | 8.387 | 8.161 | 8.228 | 18,829 | -0.05(-0.61%) |
Jan 17, 2020 | 8.345 | 8.362 | 8.261 | 8.278 | 13,992 | +0.02(+0.20%) |
Jan 16, 2020 | 8.228 | 8.479 | 8.186 | 8.261 | 25,234 | +0.12(+1.44%) |
Jan 15, 2020 | 8.161 | 8.186 | 8.111 | 8.144 | 22,140 | +0.03(+0.31%) |
Jan 14, 2020 | 8.144 | 8.178 | 8.119 | 8.119 | 25,134 | -0.03(-0.41%) |
Jan 13, 2020 | 8.211 | 8.320 | 8.119 | 8.153 | 99,140 | +0.02(+0.21%) |
Jan 10, 2020 | 8.194 | 8.278 | 8.111 | 8.136 | 142,435 | -0.04(-0.51%) |
Jan 09, 2020 | 8.236 | 8.270 | 8.178 | 8.178 | 7,598 | -0.06(-0.71%) |
Jan 08, 2020 | 8.161 | 8.320 | 8.161 | 8.236 | 14,775 | +0.03(+0.31%) |
Jan 07, 2020 | 8.445 | 8.445 | 8.111 | 8.211 | 13,499 | -0.20(-2.39%) |
Jan 06, 2020 | 8.429 | 8.587 | 8.412 | 8.412 | 8,525 | -0.05(-0.59%) |
Jan 03, 2020 | 8.479 | 8.561 | 8.420 | 8.462 | 6,577 | -0.09(-1.08%) |
Jan 02, 2020 | 8.362 | 8.596 | 8.345 | 8.554 | 8,251 | -0.12(-1.35%) |
Dec 31, 2019 | 8.487 | 8.688 | 8.445 | 8.671 | 27,984 | +0.13(+1.57%) |
Dec 30, 2019 | 8.462 | 8.587 | 8.378 | 8.537 | 37,836 | +0.03(+0.34%) |
Dec 27, 2019 | 8.512 | 8.571 | 8.508 | 8.508 | 16,145 | -0.01(-0.15%) |
Dec 26, 2019 | 8.412 | 8.562 | 8.412 | 8.521 | 8,297 | +0.11(+1.29%) |
Dec 24, 2019 | 8.404 | 8.412 | 8.312 | 8.412 | 1,913 | +0.06(+0.70%) |
Dec 23, 2019 | 8.395 | 8.395 | 8.345 | 8.353 | 13,078 | -0.03(-0.30%) |
Dec 20, 2019 | 8.404 | 8.404 | 8.353 | 8.378 | 80,844 | -0.03(-0.30%) |
Dec 19, 2019 | 8.470 | 8.487 | 8.286 | 8.404 | 39,721 | -0.14(-1.66%) |
Dec 18, 2019 | 8.404 | 8.571 | 8.278 | 8.546 | 59,325 | +0.19(+2.30%) |
Dec 17, 2019 | 8.337 | 8.487 | 8.337 | 8.353 | 47,715 | -0.01(-0.10%) |
Dec 16, 2019 | 8.571 | 8.587 | 8.362 | 8.362 | 31,516 | -0.04(-0.50%) |
Dec 13, 2019 | 8.362 | 8.562 | 8.342 | 8.404 | 21,407 | +0.10(+1.21%) |
Dec 12, 2019 | 8.303 | 8.404 | 8.220 | 8.303 | 42,589 | -0.06(-0.70%) |
Dec 11, 2019 | 8.286 | 8.395 | 8.194 | 8.362 | 19,100 | +0.14(+1.73%) |
Dec 10, 2019 | 8.345 | 8.416 | 8.161 | 8.220 | 44,653 | -0.19(-2.29%) |
Dec 09, 2019 | 8.303 | 8.512 | 8.295 | 8.412 | 19,452 | +0.04(+0.50%) |
Dec 06, 2019 | 8.353 | 8.387 | 8.345 | 8.370 | 22,842 | +0.07(+0.81%) |
Dec 05, 2019 | 8.228 | 8.353 | 8.228 | 8.303 | 14,633 | +0.09(+1.12%) |
Dec 04, 2019 | 8.228 | 8.245 | 8.119 | 8.211 | 6,264 | +0.08(+0.93%) |
Dec 03, 2019 | 8.161 | 8.169 | 8.111 | 8.136 | 13,024 | -0.01(-0.10%) |
Dec 02, 2019 | 8.169 | 8.220 | 8.128 | 8.144 | 11,008 | -0.03(-0.41%) |
Nov 29, 2019 | 8.295 | 8.295 | 8.178 | 8.178 | 7,653 | -0.09(-1.11%) |
Nov 27, 2019 | 8.278 | 8.362 | 8.228 | 8.270 | 34,681 | +0.00(+0.05%) |
Nov 26, 2019 | 8.144 | 8.278 | 8.144 | 8.266 | 116,794 | +0.15(+1.80%) |
Nov 25, 2019 | 8.144 | 8.186 | 8.094 | 8.119 | 30,895 | -0.01(-0.10%) |
Nov 22, 2019 | 8.178 | 8.178 | 8.094 | 8.128 | 103,567 | -0.01(-0.10%) |
Nov 21, 2019 | 8.169 | 8.169 | 8.094 | 8.136 | 6,076 | +0.04(+0.52%) |
Nov 20, 2019 | 8.128 | 8.178 | 8.094 | 8.094 | 30,195 | -0.03(-0.41%) |
Nov 19, 2019 | 8.136 | 8.153 | 8.086 | 8.128 | 28,448 | +0.04(+0.52%) |
Nov 18, 2019 | 8.111 | 8.186 | 8.056 | 8.086 | 168,684 | +0.02(+0.21%) |
Nov 15, 2019 | 8.102 | 8.119 | 8.069 | 8.069 | 44,966 | +0.00(+0.00%) |
Nov 14, 2019 | 8.011 | 8.119 | 8.011 | 8.069 | 11,311 | -0.02(-0.21%) |
Nov 13, 2019 | 8.036 | 8.111 | 8.019 | 8.086 | 3,988 | +0.04(+0.52%) |
Nov 12, 2019 | 8.094 | 8.169 | 8.044 | 8.044 | 11,112 | +0.00(+0.00%) |
Nov 11, 2019 | 8.136 | 8.161 | 8.044 | 8.044 | 1,712 | -0.08(-1.03%) |
Nov 08, 2019 | 8.136 | 8.220 | 8.119 | 8.128 | 11,720 | -0.06(-0.71%) |
Nov 07, 2019 | 8.194 | 8.224 | 8.182 | 8.186 | 17,063 | +0.08(+1.03%) |
Nov 06, 2019 | 8.270 | 8.270 | 8.094 | 8.102 | 17,602 | -0.06(-0.72%) |
Nov 05, 2019 | 8.128 | 8.194 | 8.119 | 8.161 | 46,931 | +0.01(+0.10%) |
Nov 04, 2019 | 8.194 | 8.228 | 8.061 | 8.153 | 18,401 | -0.04(-0.51%) |
Nov 01, 2019 | 8.153 | 8.244 | 8.086 | 8.194 | 25,964 | +0.04(+0.51%) |
Oct 31, 2019 | 8.003 | 8.194 | 8.003 | 8.153 | 11,872 | +0.00(+0.00%) |
Oct 30, 2019 | 8.277 | 8.277 | 7.986 | 8.153 | 52,268 | -0.12(-1.51%) |
Oct 29, 2019 | 8.277 | 8.302 | 8.253 | 8.277 | 13,856 | +0.00(+0.00%) |
Oct 28, 2019 | 8.286 | 8.394 | 8.186 | 8.277 | 14,840 | +0.04(+0.45%) |
Oct 25, 2019 | 8.236 | 8.311 | 8.153 | 8.240 | 8,053 | +0.00(+0.05%) |
Oct 24, 2019 | 8.053 | 8.294 | 8.053 | 8.236 | 26,921 | +0.12(+1.43%) |
Oct 23, 2019 | 8.144 | 8.144 | 8.053 | 8.119 | 10,230 | +0.10(+1.24%) |
Oct 22, 2019 | 8.053 | 8.178 | 7.961 | 8.020 | 9,331 | -0.09(-1.13%) |
Oct 21, 2019 | 8.094 | 8.186 | 8.070 | 8.111 | 17,069 | +0.08(+1.04%) |
Oct 18, 2019 | 7.945 | 8.111 | 7.945 | 8.028 | 31,614 | +0.02(+0.21%) |
Oct 17, 2019 | 8.103 | 8.103 | 7.936 | 8.011 | 11,674 | -0.10(-1.23%) |
Oct 16, 2019 | 8.128 | 8.144 | 8.045 | 8.111 | 10,927 | +0.00(+0.00%) |
Oct 15, 2019 | 8.078 | 8.153 | 8.053 | 8.111 | 7,289 | +0.00(+0.00%) |
Oct 14, 2019 | 8.028 | 8.136 | 7.986 | 8.111 | 8,366 | +0.01(+0.10%) |
Oct 11, 2019 | 8.144 | 8.236 | 8.103 | 8.103 | 23,920 | -0.02(-0.20%) |
Oct 10, 2019 | 8.119 | 8.219 | 8.094 | 8.119 | 24,346 | +0.01(+0.10%) |
Oct 09, 2019 | 7.953 | 8.186 | 7.953 | 8.111 | 21,352 | +0.17(+2.09%) |
Oct 08, 2019 | 8.086 | 8.111 | 7.928 | 7.945 | 50,021 | -0.20(-2.45%) |
Oct 07, 2019 | 8.153 | 8.165 | 8.094 | 8.144 | 11,223 | +0.05(+0.62%) |
Oct 04, 2019 | 8.128 | 8.161 | 7.995 | 8.094 | 34,498 | -0.01(-0.10%) |
Oct 03, 2019 | 7.995 | 8.178 | 7.953 | 8.103 | 32,615 | +0.03(+0.41%) |
Oct 02, 2019 | 7.783 | 8.128 | 7.783 | 8.070 | 45,544 | +0.12(+1.46%) |
Oct 01, 2019 | 8.111 | 8.228 | 7.945 | 7.953 | 56,958 | -0.18(-2.25%) |
Sep 30, 2019 | 8.203 | 8.219 | 8.119 | 8.136 | 28,390 | +0.00(+0.00%) |
Sep 27, 2019 | 8.186 | 8.211 | 8.119 | 8.136 | 19,353 | -0.03(-0.41%) |
Sep 26, 2019 | 8.302 | 8.361 | 8.078 | 8.169 | 122,330 | -0.19(-2.29%) |
Sep 25, 2019 | 8.203 | 8.427 | 8.203 | 8.361 | 47,441 | +0.17(+2.03%) |
Sep 24, 2019 | 8.269 | 8.444 | 8.086 | 8.194 | 33,027 | -0.01(-0.10%) |
Sep 23, 2019 | 8.219 | 8.327 | 8.111 | 8.203 | 42,427 | +0.02(+0.20%) |
Sep 20, 2019 | 8.377 | 8.485 | 8.144 | 8.186 | 467,358 | -0.21(-2.48%) |
Sep 19, 2019 | 8.319 | 8.485 | 8.269 | 8.394 | 153,930 | -0.05(-0.59%) |
Sep 18, 2019 | 8.402 | 8.485 | 8.402 | 8.444 | 84,972 | +0.06(+0.69%) |
Sep 17, 2019 | 8.319 | 8.519 | 8.095 | 8.386 | 185,306 | -0.01(-0.10%) |
Sep 16, 2019 | 8.236 | 8.477 | 8.236 | 8.394 | 137,567 | +0.14(+1.71%) |
Sep 13, 2019 | 8.294 | 8.319 | 8.100 | 8.253 | 63,107 | -0.02(-0.30%) |
Sep 12, 2019 | 8.236 | 8.319 | 8.186 | 8.277 | 82,277 | +0.07(+0.81%) |
Sep 11, 2019 | 8.203 | 8.269 | 8.111 | 8.211 | 72,477 | +0.02(+0.30%) |
Sep 10, 2019 | 7.903 | 8.277 | 7.820 | 8.186 | 72,594 | +0.25(+3.14%) |
Sep 09, 2019 | 7.795 | 8.061 | 7.587 | 7.936 | 74,104 | +0.23(+3.02%) |
Sep 06, 2019 | 7.679 | 7.828 | 7.637 | 7.703 | 10,578 | +0.02(+0.22%) |
Sep 05, 2019 | 7.654 | 7.862 | 7.558 | 7.687 | 10,674 | +0.11(+1.43%) |
Sep 04, 2019 | 7.787 | 7.853 | 7.475 | 7.579 | 21,056 | -0.18(-2.36%) |
Sep 03, 2019 | 7.770 | 7.770 | 7.620 | 7.762 | 103,517 | -0.14(-1.79%) |
Aug 30, 2019 | 7.845 | 7.945 | 7.795 | 7.903 | 12,861 | -0.03(-0.42%) |
Aug 29, 2019 | 7.570 | 8.078 | 7.570 | 7.936 | 50,598 | +0.31(+4.03%) |
Aug 28, 2019 | 7.387 | 7.629 | 7.254 | 7.629 | 24,149 | +0.34(+4.68%) |
Aug 27, 2019 | 7.595 | 7.595 | 7.288 | 7.288 | 24,942 | -0.22(-2.88%) |
Aug 26, 2019 | 7.487 | 7.504 | 7.371 | 7.504 | 9,027 | +0.08(+1.12%) |
Aug 23, 2019 | 7.404 | 7.479 | 7.246 | 7.421 | 30,772 | +0.02(+0.34%) |
Aug 22, 2019 | 7.787 | 7.787 | 7.387 | 7.396 | 12,316 | -0.29(-3.79%) |
Aug 21, 2019 | 7.670 | 7.845 | 7.342 | 7.687 | 15,451 | +0.17(+2.21%) |
Aug 20, 2019 | 7.695 | 7.845 | 7.512 | 7.520 | 14,128 | -0.23(-3.00%) |
Aug 19, 2019 | 7.862 | 7.862 | 7.753 | 7.753 | 7,441 | -0.02(-0.32%) |
Aug 16, 2019 | 7.421 | 7.837 | 7.421 | 7.778 | 23,680 | +0.43(+5.89%) |
Aug 15, 2019 | 7.404 | 7.520 | 7.246 | 7.346 | 22,738 | +0.03(+0.46%) |
Aug 14, 2019 | 7.495 | 7.495 | 7.296 | 7.312 | 23,164 | -0.42(-5.48%) |
Aug 13, 2019 | 7.878 | 7.886 | 7.429 | 7.737 | 10,622 | +0.24(+3.22%) |
Aug 12, 2019 | 7.787 | 7.787 | 7.396 | 7.495 | 17,747 | -0.12(-1.64%) |
Aug 09, 2019 | 7.654 | 7.795 | 7.487 | 7.620 | 51,327 | -0.01(-0.11%) |
Aug 08, 2019 | 7.429 | 7.886 | 7.429 | 7.629 | 47,986 | +0.47(+6.50%) |
Aug 07, 2019 | 7.245 | 7.345 | 6.989 | 7.163 | 11,309 | -0.12(-1.70%) |
Aug 06, 2019 | 7.320 | 7.403 | 7.279 | 7.287 | 6,818 | +0.07(+1.03%) |
Aug 05, 2019 | 7.609 | 7.609 | 7.212 | 7.212 | 67,894 | -0.45(-5.93%) |
Aug 02, 2019 | 8.048 | 8.048 | 7.560 | 7.667 | 36,391 | -0.37(-4.63%) |
Aug 01, 2019 | 8.122 | 8.188 | 7.932 | 8.039 | 31,635 | -0.12(-1.42%) |
Jul 31, 2019 | 8.188 | 8.230 | 8.106 | 8.155 | 14,794 | -0.03(-0.40%) |
Jul 30, 2019 | 8.073 | 8.230 | 8.064 | 8.188 | 13,536 | +0.08(+1.02%) |
Jul 29, 2019 | 8.089 | 8.227 | 8.089 | 8.106 | 5,325 | +0.04(+0.51%) |
Jul 26, 2019 | 7.948 | 8.230 | 7.948 | 8.064 | 7,375 | +0.31(+3.94%) |
Jul 25, 2019 | 8.213 | 8.221 | 7.758 | 7.758 | 7,000 | -0.45(-5.44%) |
Jul 24, 2019 | 8.221 | 8.271 | 8.164 | 8.205 | 21,206 | +0.01(+0.10%) |
Jul 23, 2019 | 7.982 | 8.205 | 7.965 | 8.197 | 10,923 | +0.12(+1.43%) |
Jul 22, 2019 | 8.172 | 8.197 | 7.990 | 8.081 | 7,726 | -0.13(-1.61%) |
Jul 19, 2019 | 8.048 | 8.221 | 7.866 | 8.213 | 10,639 | +0.02(+0.30%) |
Jul 18, 2019 | 7.616 | 8.188 | 7.616 | 8.188 | 9,341 | +0.07(+0.81%) |
Jul 17, 2019 | 8.114 | 8.221 | 7.485 | 8.122 | 15,393 | -0.07(-0.81%) |
Jul 16, 2019 | 8.172 | 8.188 | 8.015 | 8.188 | 25,315 | +0.01(+0.10%) |
Jul 15, 2019 | 8.188 | 8.188 | 7.775 | 8.180 | 11,790 | -0.02(-0.30%) |
Jul 12, 2019 | 7.932 | 8.255 | 7.928 | 8.205 | 15,354 | -0.03(-0.40%) |
Jul 11, 2019 | 8.180 | 8.246 | 8.122 | 8.238 | 16,077 | +0.10(+1.22%) |
Jul 10, 2019 | 8.015 | 8.230 | 7.990 | 8.139 | 10,161 | +0.10(+1.23%) |
Jul 09, 2019 | 8.246 | 8.246 | 7.990 | 8.039 | 7,616 | -0.10(-1.22%) |
Jul 08, 2019 | 8.172 | 8.221 | 7.940 | 8.139 | 10,922 | -0.05(-0.61%) |
Jul 05, 2019 | 8.230 | 8.304 | 7.957 | 8.188 | 6,166 | -0.08(-1.00%) |
Jul 03, 2019 | 8.114 | 8.337 | 8.081 | 8.271 | 10,155 | +0.25(+3.09%) |
Jul 02, 2019 | 8.023 | 8.097 | 7.866 | 8.023 | 12,849 | -0.12(-1.42%) |
Jul 01, 2019 | 8.924 | 8.924 | 8.056 | 8.139 | 54,969 | -0.83(-9.23%) |
Jun 28, 2019 | 8.379 | 8.966 | 8.139 | 8.966 | 182,080 | +0.50(+5.86%) |
Jun 27, 2019 | 8.304 | 8.478 | 7.940 | 8.470 | 20,644 | +0.35(+4.28%) |
Jun 26, 2019 | 8.255 | 8.271 | 7.824 | 8.122 | 11,873 | -0.07(-0.81%) |
Jun 25, 2019 | 8.164 | 8.370 | 8.081 | 8.188 | 7,269 | +0.02(+0.20%) |
Jun 24, 2019 | 8.345 | 8.527 | 8.006 | 8.172 | 21,924 | -0.31(-3.61%) |
Jun 21, 2019 | 8.337 | 8.544 | 8.144 | 8.478 | 26,356 | +0.10(+1.18%) |
Jun 20, 2019 | 8.354 | 8.379 | 8.180 | 8.379 | 7,620 | +0.04(+0.50%) |
Jun 19, 2019 | 8.130 | 8.436 | 7.824 | 8.337 | 21,062 | +0.15(+1.82%) |
Jun 18, 2019 | 8.089 | 8.188 | 8.056 | 8.188 | 12,531 | +0.12(+1.43%) |
Jun 17, 2019 | 8.031 | 8.126 | 7.975 | 8.073 | 31,505 | -0.03(-0.41%) |
Jun 14, 2019 | 8.048 | 8.147 | 7.973 | 8.106 | 21,279 | +0.06(+0.72%) |
Jun 13, 2019 | 7.982 | 8.184 | 7.824 | 8.048 | 15,468 | +0.07(+0.83%) |
Jun 12, 2019 | 7.899 | 7.982 | 7.742 | 7.982 | 8,632 | +0.08(+1.05%) |
Jun 11, 2019 | 7.924 | 7.973 | 7.713 | 7.899 | 26,244 | +0.07(+0.95%) |
Jun 10, 2019 | 7.767 | 7.981 | 7.506 | 7.824 | 19,197 | -0.07(-0.94%) |
Jun 07, 2019 | 7.982 | 7.982 | 7.291 | 7.899 | 21,883 | -0.06(-0.73%) |
Jun 06, 2019 | 7.858 | 8.039 | 7.791 | 7.957 | 28,087 | +0.15(+1.91%) |
Jun 05, 2019 | 7.800 | 7.858 | 7.750 | 7.808 | 20,082 | -0.01(-0.11%) |
Jun 04, 2019 | 7.866 | 7.866 | 7.692 | 7.816 | 44,724 | +0.00(+0.00%) |
Jun 03, 2019 | 7.808 | 7.990 | 7.742 | 7.816 | 42,577 | -0.10(-1.25%) |
May 31, 2019 | 7.924 | 7.940 | 7.700 | 7.915 | 55,615 | -0.17(-2.05%) |
May 30, 2019 | 8.288 | 8.329 | 8.073 | 8.081 | 37,474 | -0.12(-1.41%) |
May 29, 2019 | 8.255 | 8.370 | 8.139 | 8.197 | 28,036 | -0.22(-2.56%) |
May 28, 2019 | 8.271 | 8.536 | 7.858 | 8.412 | 150,130 | -0.07(-0.88%) |
May 24, 2019 | 8.023 | 8.486 | 7.982 | 8.486 | 43,041 | +0.41(+5.02%) |
May 23, 2019 | 8.379 | 8.412 | 8.073 | 8.081 | 31,537 | -0.39(-4.59%) |
May 22, 2019 | 8.883 | 8.900 | 8.403 | 8.470 | 23,857 | -0.37(-4.21%) |
May 21, 2019 | 8.858 | 8.900 | 8.780 | 8.842 | 37,824 | +0.02(+0.28%) |
May 20, 2019 | 8.701 | 8.883 | 8.577 | 8.817 | 47,631 | +0.12(+1.33%) |
May 17, 2019 | 8.660 | 8.751 | 8.635 | 8.701 | 45,217 | +0.05(+0.57%) |
May 16, 2019 | 8.494 | 8.701 | 8.180 | 8.652 | 73,815 | +0.16(+1.85%) |
May 15, 2019 | 8.552 | 8.618 | 8.371 | 8.494 | 25,405 | -0.10(-1.15%) |
May 14, 2019 | 8.221 | 8.635 | 8.151 | 8.594 | 65,407 | +0.38(+4.63%) |
May 13, 2019 | 8.213 | 8.321 | 7.684 | 8.213 | 122,040 | +0.00(+0.00%) |
May 10, 2019 | 8.809 | 8.809 | 7.585 | 8.213 | 194,291 | -0.54(-6.14%) |
May 09, 2019 | 8.900 | 8.949 | 8.627 | 8.751 | 87,327 | -0.05(-0.56%) |
May 08, 2019 | 8.990 | 8.998 | 8.767 | 8.800 | 315,704 | -0.22(-2.46%) |
May 07, 2019 | 8.973 | 9.056 | 8.899 | 9.023 | 54,454 | +0.14(+1.58%) |
May 06, 2019 | 8.644 | 9.019 | 8.603 | 8.883 | 131,009 | +0.24(+2.76%) |
May 03, 2019 | 8.191 | 8.644 | 8.181 | 8.644 | 68,267 | +0.49(+5.95%) |
May 02, 2019 | 8.002 | 8.208 | 7.985 | 8.158 | 65,693 | +0.24(+3.01%) |