Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.647 | 7.699 | 7.160 | 7.314 | 27,251 | -0.34(-4.47%) |
Apr 29, 2020 | 6.817 | 7.656 | 6.595 | 7.656 | 54,605 | +1.15(+17.61%) |
Apr 28, 2020 | 6.621 | 6.655 | 6.356 | 6.510 | 56,777 | +0.06(+0.93%) |
Apr 27, 2020 | 6.501 | 6.629 | 6.373 | 6.450 | 55,228 | -0.01(-0.13%) |
Apr 24, 2020 | 6.330 | 6.501 | 6.253 | 6.458 | 17,769 | +0.18(+2.86%) |
Apr 23, 2020 | 6.312 | 6.411 | 6.202 | 6.279 | 41,788 | -0.19(-2.91%) |
Apr 22, 2020 | 6.629 | 6.629 | 6.338 | 6.467 | 42,053 | -0.06(-0.92%) |
Apr 21, 2020 | 6.407 | 6.587 | 6.296 | 6.527 | 36,688 | -0.09(-1.29%) |
Apr 20, 2020 | 6.287 | 6.762 | 6.287 | 6.612 | 52,970 | +0.33(+5.17%) |
Apr 17, 2020 | 5.988 | 6.338 | 5.988 | 6.287 | 34,720 | +0.34(+5.76%) |
Apr 16, 2020 | 5.979 | 5.979 | 5.697 | 5.945 | 83,019 | +0.74(+14.31%) |
Apr 15, 2020 | 5.175 | 5.346 | 4.722 | 5.201 | 40,235 | +0.04(+0.83%) |
Apr 14, 2020 | 5.757 | 5.757 | 4.995 | 5.158 | 29,409 | -0.24(-4.44%) |
Apr 13, 2020 | 5.321 | 5.637 | 4.876 | 5.398 | 50,583 | +0.09(+1.77%) |
Apr 09, 2020 | 5.124 | 5.388 | 4.987 | 5.303 | 41,267 | +0.34(+6.90%) |
Apr 08, 2020 | 4.696 | 5.047 | 4.551 | 4.961 | 30,675 | +0.25(+5.26%) |
Apr 07, 2020 | 4.705 | 4.833 | 4.390 | 4.713 | 31,454 | +0.07(+1.47%) |
Apr 06, 2020 | 4.311 | 4.645 | 4.191 | 4.645 | 28,370 | +0.58(+14.32%) |
Apr 03, 2020 | 4.290 | 4.364 | 4.012 | 4.063 | 47,112 | -0.60(-12.84%) |
Apr 02, 2020 | 4.268 | 4.765 | 4.268 | 4.662 | 38,076 | +0.28(+6.45%) |
Apr 01, 2020 | 4.936 | 4.944 | 4.380 | 4.380 | 64,771 | -0.71(-13.95%) |
Mar 31, 2020 | 5.055 | 5.386 | 4.816 | 5.090 | 55,157 | -0.13(-2.46%) |
Mar 30, 2020 | 4.730 | 5.411 | 4.730 | 5.218 | 57,772 | +0.36(+7.39%) |
Mar 27, 2020 | 5.511 | 5.511 | 4.859 | 4.859 | 35,656 | -0.50(-9.41%) |
Mar 26, 2020 | 5.500 | 5.757 | 5.124 | 5.363 | 35,534 | -0.20(-3.54%) |
Mar 25, 2020 | 5.312 | 5.560 | 5.158 | 5.560 | 14,174 | +0.09(+1.56%) |
Mar 24, 2020 | 4.961 | 5.526 | 4.820 | 5.475 | 57,040 | +0.44(+8.66%) |
Mar 23, 2020 | 4.936 | 5.415 | 4.705 | 5.038 | 23,247 | -0.09(-1.83%) |
Mar 20, 2020 | 5.158 | 5.310 | 4.833 | 5.132 | 51,087 | -0.15(-2.91%) |
Mar 19, 2020 | 5.346 | 5.757 | 4.927 | 5.286 | 36,566 | -0.15(-2.83%) |
Mar 18, 2020 | 5.800 | 5.834 | 5.201 | 5.440 | 44,881 | -0.80(-12.88%) |
Mar 17, 2020 | 5.740 | 6.244 | 5.269 | 6.244 | 46,860 | +1.03(+19.67%) |
Mar 16, 2020 | 6.253 | 6.792 | 4.919 | 5.218 | 92,309 | -0.99(-15.98%) |
Mar 13, 2020 | 5.072 | 6.270 | 5.072 | 6.210 | 35,656 | +0.94(+17.86%) |
Mar 12, 2020 | 5.107 | 5.637 | 5.098 | 5.269 | 40,828 | -0.21(-3.90%) |
Mar 11, 2020 | 5.774 | 5.885 | 5.205 | 5.483 | 56,883 | -0.37(-6.29%) |
Mar 10, 2020 | 5.945 | 6.065 | 5.654 | 5.851 | 35,796 | -0.21(-3.39%) |
Mar 09, 2020 | 6.219 | 6.446 | 5.693 | 6.056 | 41,157 | -0.21(-3.28%) |
Mar 06, 2020 | 6.279 | 6.621 | 6.210 | 6.261 | 42,787 | -0.15(-2.33%) |
Mar 05, 2020 | 6.512 | 6.823 | 6.218 | 6.411 | 17,862 | -0.11(-1.68%) |
Mar 04, 2020 | 6.798 | 7.429 | 6.310 | 6.521 | 56,330 | -0.22(-3.25%) |
Mar 03, 2020 | 7.126 | 7.286 | 6.519 | 6.739 | 57,960 | -0.43(-5.99%) |
Mar 02, 2020 | 7.194 | 7.194 | 7.009 | 7.168 | 28,300 | +0.03(+0.35%) |
Feb 28, 2020 | 7.228 | 7.337 | 6.983 | 7.143 | 27,930 | -0.10(-1.39%) |
Feb 27, 2020 | 7.429 | 7.741 | 7.034 | 7.244 | 45,113 | -0.34(-4.44%) |
Feb 26, 2020 | 7.202 | 7.791 | 7.059 | 7.581 | 30,058 | +0.43(+6.00%) |
Feb 25, 2020 | 7.320 | 7.480 | 7.076 | 7.152 | 39,859 | -0.23(-3.08%) |
Feb 24, 2020 | 7.295 | 7.648 | 7.118 | 7.379 | 20,885 | -0.15(-2.01%) |
Feb 21, 2020 | 7.253 | 7.530 | 7.236 | 7.530 | 13,311 | +0.34(+4.68%) |
Feb 20, 2020 | 7.307 | 7.307 | 7.126 | 7.194 | 21,530 | +0.03(+0.35%) |
Feb 19, 2020 | 7.286 | 7.295 | 7.135 | 7.168 | 14,281 | -0.03(-0.35%) |
Feb 18, 2020 | 7.337 | 7.362 | 7.152 | 7.194 | 23,520 | +0.02(+0.23%) |
Feb 14, 2020 | 7.542 | 7.542 | 7.126 | 7.177 | 36,013 | -0.27(-3.62%) |
Feb 13, 2020 | 7.396 | 7.682 | 7.387 | 7.446 | 5,981 | +0.03(+0.45%) |
Feb 12, 2020 | 7.640 | 7.652 | 7.404 | 7.412 | 17,771 | -0.06(-0.79%) |
Feb 11, 2020 | 7.623 | 7.816 | 7.446 | 7.471 | 11,063 | -0.20(-2.63%) |
Feb 10, 2020 | 7.564 | 7.744 | 7.547 | 7.673 | 8,552 | +0.08(+1.00%) |
Feb 07, 2020 | 7.808 | 7.808 | 7.581 | 7.597 | 8,438 | -0.08(-1.10%) |
Feb 06, 2020 | 7.833 | 7.858 | 7.665 | 7.682 | 20,702 | -0.11(-1.40%) |
Feb 05, 2020 | 7.816 | 7.909 | 7.732 | 7.791 | 14,262 | -0.03(-0.43%) |
Feb 04, 2020 | 7.656 | 7.951 | 7.648 | 7.825 | 21,628 | +0.25(+3.33%) |
Feb 03, 2020 | 7.581 | 7.841 | 7.539 | 7.572 | 29,565 | +0.17(+2.27%) |
Jan 31, 2020 | 7.575 | 7.575 | 7.404 | 7.404 | 34,943 | -0.08(-1.12%) |
Jan 30, 2020 | 7.564 | 7.589 | 7.480 | 7.488 | 14,910 | -0.08(-1.00%) |
Jan 29, 2020 | 7.480 | 7.774 | 7.480 | 7.564 | 15,924 | +0.03(+0.45%) |
Jan 28, 2020 | 7.505 | 7.572 | 7.471 | 7.530 | 10,990 | +0.01(+0.11%) |
Jan 27, 2020 | 7.480 | 7.731 | 7.475 | 7.522 | 15,037 | -0.01(-0.11%) |
Jan 24, 2020 | 7.597 | 7.976 | 7.530 | 7.530 | 19,967 | +0.00(+0.00%) |
Jan 23, 2020 | 7.471 | 7.581 | 7.471 | 7.530 | 27,342 | +0.01(+0.11%) |
Jan 22, 2020 | 7.581 | 7.581 | 7.488 | 7.522 | 8,920 | -0.05(-0.67%) |
Jan 21, 2020 | 7.547 | 7.635 | 7.497 | 7.572 | 42,600 | +0.03(+0.33%) |
Jan 17, 2020 | 7.766 | 7.808 | 7.530 | 7.547 | 32,685 | -0.17(-2.18%) |
Jan 16, 2020 | 7.715 | 7.816 | 7.589 | 7.715 | 31,979 | +0.09(+1.21%) |
Jan 15, 2020 | 7.673 | 7.808 | 7.572 | 7.623 | 44,511 | -0.02(-0.22%) |
Jan 14, 2020 | 7.808 | 7.850 | 7.614 | 7.640 | 45,693 | -0.09(-1.20%) |
Jan 13, 2020 | 8.010 | 8.054 | 7.572 | 7.732 | 50,317 | -0.28(-3.47%) |
Jan 10, 2020 | 8.043 | 8.245 | 7.917 | 8.010 | 29,238 | -0.07(-0.83%) |
Jan 09, 2020 | 8.094 | 8.220 | 8.010 | 8.077 | 28,187 | -0.19(-2.24%) |
Jan 08, 2020 | 8.136 | 8.363 | 8.018 | 8.262 | 26,363 | +0.20(+2.51%) |
Jan 07, 2020 | 8.102 | 8.355 | 7.947 | 8.060 | 41,103 | -0.06(-0.73%) |
Jan 06, 2020 | 8.077 | 8.355 | 7.977 | 8.119 | 28,642 | -0.04(-0.52%) |
Jan 03, 2020 | 8.094 | 8.229 | 8.027 | 8.161 | 12,242 | +0.14(+1.78%) |
Jan 02, 2020 | 8.186 | 8.220 | 7.959 | 8.018 | 20,112 | -0.25(-3.05%) |
Dec 31, 2019 | 8.153 | 8.346 | 8.153 | 8.271 | 33,041 | +0.16(+1.97%) |
Dec 30, 2019 | 8.178 | 8.254 | 8.069 | 8.111 | 22,378 | -0.13(-1.53%) |
Dec 27, 2019 | 8.136 | 8.262 | 8.010 | 8.237 | 23,652 | +0.07(+0.82%) |
Dec 26, 2019 | 7.912 | 8.195 | 7.912 | 8.170 | 18,834 | +0.34(+4.41%) |
Dec 24, 2019 | 7.900 | 7.934 | 7.800 | 7.825 | 9,508 | -0.03(-0.32%) |
Dec 23, 2019 | 7.993 | 8.161 | 7.825 | 7.850 | 29,085 | -0.07(-0.85%) |
Dec 20, 2019 | 8.372 | 8.407 | 7.917 | 7.917 | 64,538 | -0.45(-5.43%) |
Dec 19, 2019 | 8.405 | 8.414 | 8.329 | 8.372 | 11,078 | -0.04(-0.50%) |
Dec 18, 2019 | 8.489 | 8.540 | 8.329 | 8.414 | 18,824 | -0.02(-0.20%) |
Dec 17, 2019 | 8.599 | 8.648 | 8.363 | 8.430 | 28,121 | -0.10(-1.18%) |
Dec 16, 2019 | 8.674 | 8.743 | 8.502 | 8.531 | 33,399 | -0.03(-0.39%) |
Dec 13, 2019 | 8.935 | 9.036 | 8.473 | 8.565 | 31,972 | -0.29(-3.23%) |
Dec 12, 2019 | 8.935 | 9.104 | 8.795 | 8.851 | 20,321 | -0.16(-1.77%) |
Dec 11, 2019 | 9.095 | 9.154 | 8.910 | 9.011 | 16,158 | -0.19(-2.10%) |
Dec 10, 2019 | 9.070 | 9.230 | 9.003 | 9.204 | 20,898 | +0.08(+0.92%) |
Dec 09, 2019 | 9.078 | 9.196 | 8.960 | 9.120 | 7,617 | +0.08(+0.93%) |
Dec 06, 2019 | 9.137 | 9.171 | 9.028 | 9.036 | 14,738 | -0.05(-0.60%) |
Dec 05, 2019 | 9.213 | 9.328 | 9.091 | 9.091 | 17,577 | -0.02(-0.18%) |
Dec 04, 2019 | 9.099 | 9.224 | 9.099 | 9.108 | 11,572 | +0.08(+0.92%) |
Dec 03, 2019 | 9.070 | 9.199 | 8.984 | 9.024 | 8,228 | -0.15(-1.63%) |
Dec 02, 2019 | 9.282 | 9.282 | 9.083 | 9.174 | 13,204 | -0.27(-2.82%) |
Nov 29, 2019 | 9.125 | 9.440 | 9.125 | 9.440 | 1,923 | -0.05(-0.53%) |
Nov 27, 2019 | 9.365 | 9.490 | 9.157 | 9.490 | 5,891 | +0.19(+2.06%) |
Nov 26, 2019 | 9.282 | 9.424 | 9.282 | 9.299 | 4,935 | +0.02(+0.18%) |
Nov 25, 2019 | 9.008 | 9.357 | 8.943 | 9.282 | 16,814 | +0.28(+3.14%) |
Nov 22, 2019 | 8.958 | 9.074 | 8.958 | 8.999 | 4,809 | +0.09(+1.03%) |
Nov 21, 2019 | 9.091 | 9.091 | 8.891 | 8.908 | 8,911 | -0.03(-0.37%) |
Nov 20, 2019 | 9.033 | 9.124 | 8.941 | 8.941 | 20,675 | -0.11(-1.19%) |
Nov 19, 2019 | 8.950 | 9.074 | 8.750 | 9.049 | 18,109 | +0.30(+3.42%) |
Nov 18, 2019 | 8.983 | 9.049 | 8.750 | 8.750 | 9,048 | -0.23(-2.59%) |
Nov 15, 2019 | 9.149 | 9.282 | 8.983 | 8.983 | 11,902 | -0.08(-0.92%) |
Nov 14, 2019 | 9.182 | 9.299 | 9.066 | 9.066 | 14,389 | -0.21(-2.24%) |
Nov 13, 2019 | 9.099 | 9.299 | 9.099 | 9.274 | 8,569 | +0.16(+1.73%) |
Nov 12, 2019 | 9.257 | 9.419 | 9.041 | 9.116 | 17,256 | -0.21(-2.23%) |
Nov 11, 2019 | 9.394 | 9.394 | 9.307 | 9.324 | 5,745 | +0.05(+0.54%) |
Nov 08, 2019 | 9.332 | 9.440 | 9.149 | 9.274 | 24,286 | -0.01(-0.09%) |
Nov 07, 2019 | 9.374 | 9.419 | 9.149 | 9.282 | 18,622 | -0.02(-0.18%) |
Nov 06, 2019 | 9.315 | 9.390 | 9.274 | 9.299 | 4,578 | -0.16(-1.67%) |
Nov 05, 2019 | 9.498 | 9.615 | 9.286 | 9.457 | 5,381 | -0.08(-0.87%) |
Nov 04, 2019 | 9.350 | 9.540 | 9.350 | 9.540 | 4,221 | +0.15(+1.59%) |
Nov 01, 2019 | 9.557 | 9.647 | 9.232 | 9.390 | 12,744 | -0.14(-1.48%) |
Oct 31, 2019 | 9.598 | 9.598 | 9.216 | 9.532 | 9,462 | -0.22(-2.22%) |
Oct 30, 2019 | 9.765 | 9.765 | 9.565 | 9.748 | 2,470 | -0.01(-0.09%) |
Oct 29, 2019 | 9.540 | 9.756 | 9.540 | 9.756 | 8,643 | +0.22(+2.27%) |
Oct 28, 2019 | 9.656 | 9.706 | 9.440 | 9.540 | 5,123 | -0.02(-0.26%) |
Oct 25, 2019 | 9.773 | 9.773 | 9.565 | 9.565 | 3,847 | -0.17(-1.79%) |
Oct 24, 2019 | 9.673 | 9.748 | 9.607 | 9.740 | 3,065 | +0.15(+1.56%) |
Oct 23, 2019 | 9.706 | 9.706 | 9.548 | 9.590 | 1,701 | -0.06(-0.60%) |
Oct 22, 2019 | 9.440 | 9.698 | 9.320 | 9.648 | 11,521 | +0.09(+0.96%) |
Oct 21, 2019 | 9.207 | 9.557 | 9.174 | 9.557 | 21,495 | +0.23(+2.50%) |
Oct 18, 2019 | 9.266 | 9.324 | 9.083 | 9.324 | 4,448 | +0.01(+0.09%) |
Oct 17, 2019 | 9.340 | 9.340 | 9.141 | 9.315 | 6,871 | +0.07(+0.72%) |
Oct 16, 2019 | 9.324 | 9.332 | 9.157 | 9.249 | 3,522 | -0.09(-0.98%) |
Oct 15, 2019 | 9.132 | 9.386 | 8.850 | 9.340 | 15,681 | +0.30(+3.31%) |
Oct 14, 2019 | 8.983 | 9.399 | 8.883 | 9.041 | 17,429 | -0.26(-2.77%) |
Oct 11, 2019 | 9.066 | 9.449 | 8.958 | 9.299 | 21,521 | +0.35(+3.90%) |
Oct 10, 2019 | 9.195 | 9.195 | 8.850 | 8.950 | 19,030 | +0.22(+2.48%) |
Oct 09, 2019 | 8.750 | 8.983 | 8.733 | 8.733 | 21,339 | -0.06(-0.66%) |
Oct 08, 2019 | 8.916 | 9.016 | 8.791 | 8.791 | 6,887 | -0.24(-2.67%) |
Oct 07, 2019 | 9.132 | 9.174 | 8.991 | 9.033 | 6,066 | -0.05(-0.55%) |
Oct 04, 2019 | 8.933 | 9.149 | 8.900 | 9.083 | 26,691 | +0.04(+0.46%) |
Oct 03, 2019 | 9.058 | 9.091 | 8.908 | 9.041 | 8,477 | -0.05(-0.55%) |
Oct 02, 2019 | 9.124 | 9.220 | 9.066 | 9.091 | 70,780 | -0.02(-0.18%) |
Oct 01, 2019 | 9.083 | 9.291 | 9.083 | 9.108 | 23,443 | +0.05(+0.55%) |
Sep 30, 2019 | 9.016 | 9.191 | 9.016 | 9.058 | 9,169 | -0.12(-1.27%) |
Sep 27, 2019 | 9.174 | 9.357 | 9.149 | 9.174 | 14,668 | +0.02(+0.18%) |
Sep 26, 2019 | 9.086 | 9.266 | 9.086 | 9.157 | 17,760 | -0.07(-0.81%) |
Sep 25, 2019 | 9.091 | 9.328 | 9.004 | 9.232 | 12,487 | +0.08(+0.91%) |
Sep 24, 2019 | 9.182 | 9.182 | 9.024 | 9.149 | 63,373 | +0.07(+0.73%) |
Sep 23, 2019 | 9.174 | 9.232 | 9.066 | 9.083 | 10,689 | -0.30(-3.19%) |
Sep 20, 2019 | 9.024 | 9.432 | 8.925 | 9.382 | 40,156 | +0.33(+3.68%) |
Sep 19, 2019 | 9.066 | 9.149 | 8.999 | 9.049 | 43,245 | +0.09(+1.02%) |
Sep 18, 2019 | 9.174 | 9.232 | 8.941 | 8.958 | 28,501 | -0.13(-1.46%) |
Sep 17, 2019 | 9.091 | 9.232 | 8.791 | 9.091 | 20,944 | +0.05(+0.55%) |
Sep 16, 2019 | 9.083 | 9.141 | 8.881 | 9.041 | 20,277 | -0.13(-1.45%) |
Sep 13, 2019 | 9.232 | 9.282 | 8.992 | 9.174 | 7,574 | +0.00(+0.00%) |
Sep 12, 2019 | 9.149 | 9.315 | 9.041 | 9.174 | 29,350 | +0.02(+0.27%) |
Sep 11, 2019 | 9.008 | 9.182 | 8.816 | 9.149 | 31,078 | +0.26(+2.90%) |
Sep 10, 2019 | 8.875 | 9.116 | 8.608 | 8.891 | 16,288 | +0.00(+0.00%) |
Sep 09, 2019 | 8.650 | 9.083 | 8.542 | 8.891 | 30,228 | +0.32(+3.79%) |
Sep 06, 2019 | 8.750 | 9.132 | 8.567 | 8.567 | 21,400 | -0.10(-1.20%) |
Sep 05, 2019 | 8.778 | 9.041 | 8.539 | 8.671 | 51,456 | +0.00(+0.00%) |
Sep 04, 2019 | 8.654 | 8.786 | 8.449 | 8.671 | 22,918 | +0.26(+3.13%) |
Sep 03, 2019 | 8.761 | 8.811 | 8.317 | 8.408 | 21,869 | -0.08(-0.97%) |
Aug 30, 2019 | 8.465 | 8.778 | 8.326 | 8.490 | 17,034 | -0.02(-0.19%) |
Aug 29, 2019 | 8.400 | 8.909 | 8.400 | 8.507 | 23,506 | +0.27(+3.29%) |
Aug 28, 2019 | 7.931 | 8.351 | 7.931 | 8.235 | 6,398 | +0.14(+1.73%) |
Aug 27, 2019 | 8.441 | 8.507 | 8.087 | 8.096 | 20,055 | -0.47(-5.47%) |
Aug 26, 2019 | 8.359 | 8.574 | 8.011 | 8.564 | 35,823 | +0.35(+4.20%) |
Aug 23, 2019 | 8.252 | 8.482 | 8.219 | 8.219 | 12,775 | -0.07(-0.89%) |
Aug 22, 2019 | 8.342 | 8.548 | 8.293 | 8.293 | 14,141 | -0.06(-0.69%) |
Aug 21, 2019 | 8.383 | 8.457 | 8.309 | 8.350 | 5,382 | -0.14(-1.65%) |
Aug 20, 2019 | 8.416 | 8.493 | 8.285 | 8.490 | 7,301 | +0.00(+0.00%) |
Aug 19, 2019 | 8.235 | 8.627 | 8.235 | 8.490 | 8,610 | +0.14(+1.67%) |
Aug 16, 2019 | 8.367 | 8.551 | 8.219 | 8.350 | 11,437 | +0.08(+0.99%) |
Aug 15, 2019 | 8.342 | 8.671 | 8.260 | 8.268 | 16,946 | +0.02(+0.30%) |
Aug 14, 2019 | 8.835 | 8.959 | 8.243 | 8.243 | 30,858 | -0.68(-7.64%) |
Aug 13, 2019 | 8.926 | 8.926 | 8.926 | 8.926 | 1,952 | +0.06(+0.65%) |
Aug 12, 2019 | 8.959 | 8.959 | 8.835 | 8.868 | 7,806 | -0.01(-0.09%) |
Aug 09, 2019 | 9.000 | 9.082 | 8.876 | 8.876 | 7,056 | -0.12(-1.37%) |
Aug 08, 2019 | 8.950 | 9.189 | 8.950 | 9.000 | 17,226 | +0.10(+1.11%) |
Aug 07, 2019 | 9.008 | 9.148 | 8.901 | 8.901 | 5,532 | -0.16(-1.81%) |
Aug 06, 2019 | 8.975 | 9.246 | 8.885 | 9.065 | 5,450 | +0.19(+2.13%) |
Aug 05, 2019 | 9.049 | 9.049 | 8.876 | 8.876 | 7,857 | -0.25(-2.79%) |
Aug 02, 2019 | 9.328 | 9.328 | 9.131 | 9.131 | 3,041 | -0.20(-2.11%) |
Aug 01, 2019 | 9.559 | 9.780 | 9.328 | 9.328 | 7,104 | -0.15(-1.56%) |
Jul 31, 2019 | 9.468 | 9.780 | 9.419 | 9.476 | 21,578 | -0.05(-0.52%) |
Jul 30, 2019 | 9.501 | 9.575 | 9.468 | 9.526 | 11,882 | +0.03(+0.35%) |
Jul 29, 2019 | 9.292 | 9.739 | 9.292 | 9.493 | 6,738 | -0.09(-0.94%) |
Jul 26, 2019 | 9.526 | 9.698 | 9.526 | 9.583 | 12,897 | +0.05(+0.52%) |
Jul 25, 2019 | 9.690 | 9.690 | 9.452 | 9.534 | 14,028 | +0.00(+0.00%) |
Jul 24, 2019 | 9.542 | 9.657 | 9.485 | 9.534 | 3,882 | +0.02(+0.26%) |
Jul 23, 2019 | 9.616 | 9.649 | 9.419 | 9.509 | 11,856 | -0.13(-1.36%) |
Jul 22, 2019 | 9.452 | 9.674 | 9.452 | 9.641 | 9,511 | +0.17(+1.82%) |
Jul 19, 2019 | 9.501 | 9.706 | 9.468 | 9.468 | 4,501 | -0.14(-1.45%) |
Jul 18, 2019 | 9.435 | 9.690 | 9.427 | 9.608 | 5,813 | +0.22(+2.36%) |
Jul 17, 2019 | 9.690 | 9.690 | 9.279 | 9.386 | 4,941 | -0.20(-2.06%) |
Jul 16, 2019 | 9.180 | 9.678 | 9.180 | 9.583 | 2,743 | +0.32(+3.46%) |
Jul 15, 2019 | 9.328 | 9.411 | 9.263 | 9.263 | 6,582 | -0.19(-2.00%) |
Jul 12, 2019 | 9.748 | 9.756 | 9.402 | 9.452 | 7,543 | +0.02(+0.26%) |
Jul 11, 2019 | 9.296 | 9.624 | 9.148 | 9.427 | 17,434 | +0.21(+2.23%) |
Jul 10, 2019 | 9.337 | 9.369 | 9.222 | 9.222 | 5,195 | -0.12(-1.23%) |
Jul 09, 2019 | 9.148 | 9.353 | 9.148 | 9.337 | 2,667 | +0.12(+1.34%) |
Jul 08, 2019 | 9.279 | 9.296 | 9.197 | 9.213 | 5,083 | -0.15(-1.58%) |
Jul 05, 2019 | 9.353 | 9.361 | 9.243 | 9.361 | 5,596 | +0.01(+0.09%) |
Jul 03, 2019 | 9.345 | 9.353 | 9.337 | 9.353 | 1,460 | +0.02(+0.26%) |
Jul 02, 2019 | 9.328 | 9.328 | 9.328 | 9.328 | 2,331 | -0.03(-0.35%) |
Jul 01, 2019 | 9.361 | 9.452 | 9.296 | 9.361 | 8,883 | -0.07(-0.70%) |
Jun 28, 2019 | 9.189 | 9.452 | 9.172 | 9.427 | 78,964 | +0.25(+2.78%) |
Jun 27, 2019 | 9.033 | 9.172 | 9.033 | 9.172 | 9,988 | +0.11(+1.18%) |
Jun 26, 2019 | 8.945 | 9.065 | 8.945 | 9.065 | 4,144 | +0.18(+2.04%) |
Jun 25, 2019 | 9.098 | 9.098 | 8.885 | 8.885 | 4,476 | -0.11(-1.19%) |
Jun 24, 2019 | 9.041 | 9.098 | 8.885 | 8.991 | 15,676 | -0.07(-0.82%) |
Jun 21, 2019 | 8.917 | 9.148 | 8.917 | 9.065 | 18,129 | +0.04(+0.46%) |
Jun 20, 2019 | 9.035 | 9.154 | 8.959 | 9.024 | 11,730 | -0.02(-0.27%) |
Jun 19, 2019 | 9.115 | 9.164 | 8.963 | 9.049 | 10,595 | -0.12(-1.34%) |
Jun 18, 2019 | 9.164 | 9.172 | 9.000 | 9.172 | 6,526 | +0.01(+0.09%) |
Jun 17, 2019 | 9.172 | 9.172 | 9.106 | 9.164 | 11,134 | +0.05(+0.54%) |
Jun 14, 2019 | 9.106 | 9.205 | 8.983 | 9.115 | 10,220 | -0.07(-0.81%) |
Jun 13, 2019 | 9.000 | 9.189 | 8.909 | 9.189 | 4,591 | +0.08(+0.90%) |
Jun 12, 2019 | 8.811 | 9.106 | 8.811 | 9.106 | 2,282 | -0.01(-0.09%) |
Jun 11, 2019 | 9.041 | 9.123 | 8.843 | 9.115 | 15,962 | -0.01(-0.09%) |
Jun 10, 2019 | 9.106 | 9.246 | 9.041 | 9.123 | 6,307 | -0.02(-0.27%) |
Jun 07, 2019 | 9.530 | 9.530 | 8.942 | 9.148 | 10,342 | -0.14(-1.50%) |
Jun 06, 2019 | 9.411 | 9.542 | 9.164 | 9.287 | 6,120 | -0.04(-0.44%) |
Jun 05, 2019 | 9.443 | 9.715 | 9.247 | 9.328 | 4,072 | -0.25(-2.66%) |
Jun 04, 2019 | 9.263 | 9.583 | 9.222 | 9.583 | 6,629 | +0.43(+4.67%) |
Jun 03, 2019 | 9.164 | 9.164 | 9.156 | 9.156 | 5,191 | +0.01(+0.09%) |
May 31, 2019 | 9.386 | 9.386 | 9.148 | 9.148 | 4,745 | -0.14(-1.46%) |
May 30, 2019 | 9.478 | 9.543 | 9.267 | 9.283 | 7,218 | -0.07(-0.78%) |
May 29, 2019 | 9.673 | 9.673 | 9.356 | 9.356 | 7,226 | -0.20(-2.04%) |
May 28, 2019 | 9.836 | 9.836 | 9.551 | 9.551 | 9,376 | -0.21(-2.16%) |
May 24, 2019 | 9.584 | 9.795 | 9.560 | 9.763 | 14,270 | +0.46(+4.89%) |
May 23, 2019 | 9.275 | 9.657 | 9.275 | 9.308 | 7,485 | -0.36(-3.70%) |
May 22, 2019 | 9.641 | 9.706 | 9.373 | 9.665 | 8,480 | -0.01(-0.08%) |
May 21, 2019 | 9.608 | 9.714 | 9.560 | 9.673 | 4,358 | -0.12(-1.24%) |
May 20, 2019 | 9.779 | 9.795 | 9.733 | 9.795 | 4,362 | +0.15(+1.60%) |
May 17, 2019 | 9.405 | 9.795 | 9.202 | 9.641 | 19,436 | +0.21(+2.24%) |
May 16, 2019 | 9.535 | 9.543 | 9.430 | 9.430 | 3,601 | +0.09(+0.96%) |
May 15, 2019 | 9.316 | 9.494 | 9.186 | 9.340 | 4,407 | -0.09(-0.95%) |
May 14, 2019 | 9.234 | 9.497 | 9.234 | 9.430 | 11,707 | +0.32(+3.48%) |
May 13, 2019 | 9.340 | 9.738 | 9.112 | 9.112 | 8,240 | -0.36(-3.78%) |
May 10, 2019 | 9.373 | 9.663 | 9.373 | 9.470 | 4,305 | +0.11(+1.13%) |
May 09, 2019 | 9.639 | 9.639 | 9.356 | 9.364 | 4,599 | -0.24(-2.54%) |
May 08, 2019 | 9.478 | 9.653 | 9.478 | 9.608 | 4,352 | +0.19(+1.98%) |
May 07, 2019 | 9.462 | 9.470 | 9.373 | 9.421 | 5,315 | -0.20(-2.03%) |
May 06, 2019 | 9.747 | 9.779 | 9.616 | 9.616 | 4,194 | -0.18(-1.83%) |
May 03, 2019 | 9.690 | 9.795 | 9.650 | 9.795 | 7,750 | +0.17(+1.77%) |
May 02, 2019 | 9.584 | 9.633 | 9.584 | 9.625 | 3,360 | +0.02(+0.25%) |