Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.921 | 6.263 | 5.897 | 6.177 | 2,765,337 | +0.18(+3.01%) |
May 28, 2020 | 5.949 | 6.101 | 5.892 | 5.997 | 1,587,799 | +0.05(+0.80%) |
May 27, 2020 | 6.054 | 6.082 | 5.892 | 5.949 | 1,938,341 | -0.18(-2.95%) |
May 26, 2020 | 6.111 | 6.168 | 5.987 | 6.130 | 3,097,302 | +0.14(+2.38%) |
May 22, 2020 | 5.921 | 6.011 | 5.807 | 5.987 | 2,475,766 | -0.07(-1.10%) |
May 21, 2020 | 6.063 | 6.082 | 5.968 | 6.054 | 2,732,688 | +0.06(+0.95%) |
May 20, 2020 | 5.940 | 6.035 | 5.911 | 5.997 | 1,716,984 | +0.17(+2.94%) |
May 19, 2020 | 5.883 | 5.902 | 5.778 | 5.826 | 1,395,491 | -0.03(-0.49%) |
May 18, 2020 | 5.797 | 5.911 | 5.750 | 5.854 | 3,568,211 | +0.33(+6.02%) |
May 15, 2020 | 5.474 | 5.541 | 5.408 | 5.522 | 1,883,472 | +0.14(+2.65%) |
May 14, 2020 | 5.246 | 5.427 | 5.218 | 5.379 | 1,887,854 | +0.14(+2.72%) |
May 13, 2020 | 5.322 | 5.360 | 5.208 | 5.237 | 1,336,702 | -0.03(-0.54%) |
May 12, 2020 | 5.379 | 5.379 | 5.265 | 5.265 | 2,337,094 | -0.14(-2.64%) |
May 11, 2020 | 5.455 | 5.474 | 5.313 | 5.408 | 2,750,448 | -0.10(-1.90%) |
May 08, 2020 | 5.408 | 5.545 | 5.276 | 5.512 | 2,659,273 | +0.29(+5.45%) |
May 07, 2020 | 5.484 | 5.493 | 5.190 | 5.227 | 2,506,013 | -0.09(-1.61%) |
May 06, 2020 | 5.427 | 5.455 | 5.227 | 5.313 | 2,465,409 | -0.22(-3.95%) |
May 05, 2020 | 5.351 | 5.531 | 5.332 | 5.531 | 4,755,897 | +0.27(+5.05%) |
May 04, 2020 | 5.037 | 5.246 | 5.008 | 5.265 | 2,771,637 | +0.16(+3.17%) |
May 01, 2020 | 5.104 | 5.146 | 4.989 | 5.104 | 2,116,749 | -0.16(-3.07%) |
Apr 30, 2020 | 5.142 | 5.313 | 4.942 | 5.265 | 4,289,488 | +0.28(+5.52%) |
Apr 29, 2020 | 4.999 | 5.075 | 4.942 | 4.989 | 2,892,099 | +0.05(+0.96%) |
Apr 28, 2020 | 4.989 | 5.037 | 4.894 | 4.942 | 4,374,291 | -0.01(-0.19%) |
Apr 27, 2020 | 4.913 | 4.980 | 4.866 | 4.951 | 3,613,021 | -0.12(-2.43%) |
Apr 24, 2020 | 5.132 | 5.146 | 5.008 | 5.075 | 3,955,291 | -0.10(-1.84%) |
Apr 23, 2020 | 5.284 | 5.341 | 5.065 | 5.170 | 5,201,167 | -0.02(-0.37%) |
Apr 22, 2020 | 5.237 | 5.427 | 5.084 | 5.189 | 9,654,176 | +0.14(+2.82%) |
Apr 21, 2020 | 5.408 | 5.512 | 4.856 | 5.046 | 11,182,677 | -0.71(-12.38%) |
Apr 20, 2020 | 5.712 | 5.873 | 5.607 | 5.759 | 6,974,615 | -0.10(-1.78%) |
Apr 17, 2020 | 5.826 | 5.921 | 5.797 | 5.864 | 3,640,783 | +0.01(+0.16%) |
Apr 16, 2020 | 5.864 | 5.892 | 5.704 | 5.854 | 3,061,976 | +0.00(+0.00%) |
Apr 15, 2020 | 6.016 | 6.044 | 5.797 | 5.854 | 2,992,735 | -0.34(-5.52%) |
Apr 14, 2020 | 6.234 | 6.253 | 6.087 | 6.196 | 2,379,279 | +0.01(+0.15%) |
Apr 13, 2020 | 6.177 | 6.234 | 6.082 | 6.187 | 2,766,877 | +0.28(+4.66%) |
Apr 09, 2020 | 5.930 | 6.206 | 5.826 | 5.911 | 3,478,636 | -0.03(-0.48%) |
Apr 08, 2020 | 5.959 | 6.054 | 5.883 | 5.940 | 4,703,706 | -0.02(-0.32%) |
Apr 07, 2020 | 5.987 | 6.025 | 5.826 | 5.959 | 4,104,754 | +0.10(+1.79%) |
Apr 06, 2020 | 5.769 | 5.888 | 5.736 | 5.854 | 2,456,971 | +0.09(+1.48%) |
Apr 03, 2020 | 5.769 | 5.821 | 5.588 | 5.769 | 7,644,792 | +0.15(+2.71%) |
Apr 02, 2020 | 5.626 | 5.845 | 5.503 | 5.617 | 3,956,628 | +0.02(+0.34%) |
Apr 01, 2020 | 5.750 | 5.759 | 5.526 | 5.598 | 2,676,423 | -0.23(-3.92%) |
Mar 31, 2020 | 5.864 | 5.892 | 5.769 | 5.826 | 1,999,512 | -0.04(-0.65%) |
Mar 30, 2020 | 5.778 | 5.864 | 5.664 | 5.864 | 1,816,797 | +0.02(+0.33%) |
Mar 27, 2020 | 5.750 | 5.854 | 5.693 | 5.845 | 2,074,870 | +0.10(+1.65%) |
Mar 26, 2020 | 5.778 | 5.845 | 5.617 | 5.750 | 1,743,335 | -0.10(-1.63%) |
Mar 25, 2020 | 5.655 | 5.873 | 5.617 | 5.845 | 2,024,117 | +0.23(+4.06%) |
Mar 24, 2020 | 5.712 | 5.750 | 5.550 | 5.617 | 1,982,510 | +0.05(+0.85%) |
Mar 23, 2020 | 5.465 | 5.569 | 5.360 | 5.569 | 1,369,028 | +0.09(+1.56%) |
Mar 20, 2020 | 5.645 | 5.650 | 5.284 | 5.484 | 1,792,770 | -0.26(-4.47%) |
Mar 19, 2020 | 5.427 | 5.826 | 5.227 | 5.740 | 2,505,563 | +0.55(+10.62%) |
Mar 18, 2020 | 5.522 | 5.598 | 5.046 | 5.189 | 2,401,431 | -0.55(-9.60%) |
Mar 17, 2020 | 5.911 | 5.987 | 5.674 | 5.740 | 1,354,388 | -0.15(-2.58%) |
Mar 16, 2020 | 5.997 | 6.120 | 5.807 | 5.892 | 2,806,245 | -0.48(-7.46%) |
Mar 13, 2020 | 6.396 | 6.567 | 6.206 | 6.367 | 5,641,262 | +0.10(+1.52%) |
Mar 12, 2020 | 6.367 | 6.444 | 6.244 | 6.272 | 3,135,176 | -0.15(-2.37%) |
Mar 11, 2020 | 6.577 | 6.596 | 6.386 | 6.425 | 1,890,955 | -0.20(-3.01%) |
Mar 10, 2020 | 6.567 | 6.634 | 6.406 | 6.624 | 2,906,814 | +0.44(+7.07%) |
Mar 09, 2020 | 6.320 | 6.748 | 6.111 | 6.187 | 3,064,065 | -1.24(-16.65%) |
Mar 06, 2020 | 7.603 | 7.631 | 7.346 | 7.422 | 1,071,580 | -0.42(-5.33%) |
Mar 05, 2020 | 7.955 | 7.993 | 7.784 | 7.841 | 1,023,935 | -0.16(-2.02%) |
Mar 04, 2020 | 8.126 | 8.145 | 7.917 | 8.002 | 1,005,867 | +0.03(+0.36%) |
Mar 03, 2020 | 8.040 | 8.145 | 7.855 | 7.974 | 1,260,549 | -0.03(-0.36%) |
Mar 02, 2020 | 7.831 | 8.002 | 7.741 | 8.002 | 855,529 | +0.29(+3.69%) |
Feb 28, 2020 | 7.793 | 7.793 | 7.546 | 7.717 | 1,541,080 | -0.22(-2.75%) |
Feb 27, 2020 | 7.898 | 8.016 | 7.826 | 7.936 | 1,490,881 | -0.19(-2.34%) |
Feb 26, 2020 | 8.211 | 8.325 | 8.059 | 8.126 | 715,379 | -0.10(-1.27%) |
Feb 25, 2020 | 8.496 | 8.496 | 8.221 | 8.230 | 725,830 | -0.30(-3.56%) |
Feb 24, 2020 | 8.411 | 8.563 | 8.392 | 8.534 | 461,635 | -0.14(-1.64%) |
Feb 21, 2020 | 8.648 | 8.696 | 8.610 | 8.677 | 265,895 | -0.10(-1.08%) |
Feb 20, 2020 | 8.819 | 8.895 | 8.743 | 8.772 | 634,034 | -0.01(-0.11%) |
Feb 19, 2020 | 8.753 | 8.819 | 8.705 | 8.781 | 614,605 | +0.11(+1.32%) |
Feb 18, 2020 | 8.553 | 8.696 | 8.553 | 8.667 | 632,012 | +0.03(+0.33%) |
Feb 14, 2020 | 8.610 | 8.658 | 8.572 | 8.639 | 688,782 | +0.03(+0.33%) |
Feb 13, 2020 | 8.572 | 8.610 | 8.544 | 8.610 | 999,615 | -0.01(-0.11%) |
Feb 12, 2020 | 8.629 | 8.639 | 8.553 | 8.620 | 977,574 | +0.14(+1.68%) |
Feb 11, 2020 | 8.525 | 8.525 | 8.420 | 8.477 | 910,911 | +0.05(+0.56%) |
Feb 10, 2020 | 8.420 | 8.477 | 8.382 | 8.430 | 933,940 | -0.08(-0.89%) |
Feb 07, 2020 | 8.468 | 8.563 | 8.439 | 8.506 | 1,648,196 | -0.06(-0.67%) |
Feb 06, 2020 | 8.477 | 8.568 | 8.419 | 8.563 | 771,198 | +0.05(+0.56%) |
Feb 05, 2020 | 8.534 | 8.644 | 8.420 | 8.515 | 842,524 | +0.20(+2.40%) |
Feb 04, 2020 | 8.487 | 8.506 | 8.278 | 8.316 | 1,028,821 | -0.04(-0.46%) |
Feb 03, 2020 | 8.544 | 8.610 | 8.335 | 8.354 | 516,343 | -0.28(-3.19%) |
Jan 31, 2020 | 8.658 | 8.724 | 8.515 | 8.629 | 856,085 | -0.18(-2.05%) |
Jan 30, 2020 | 8.696 | 8.819 | 8.629 | 8.810 | 540,764 | -0.06(-0.64%) |
Jan 29, 2020 | 8.972 | 8.972 | 8.819 | 8.867 | 494,215 | -0.08(-0.85%) |
Jan 28, 2020 | 8.867 | 9.000 | 8.838 | 8.943 | 482,718 | +0.10(+1.18%) |
Jan 27, 2020 | 8.829 | 8.924 | 8.762 | 8.838 | 374,543 | -0.25(-2.72%) |
Jan 24, 2020 | 9.124 | 9.143 | 9.000 | 9.086 | 187,926 | -0.19(-2.05%) |
Jan 23, 2020 | 9.219 | 9.304 | 9.143 | 9.276 | 338,829 | -0.19(-2.01%) |
Jan 22, 2020 | 9.570 | 9.570 | 9.447 | 9.466 | 206,166 | -0.26(-2.64%) |
Jan 21, 2020 | 9.713 | 9.798 | 9.713 | 9.722 | 108,345 | -0.09(-0.87%) |
Jan 17, 2020 | 9.798 | 9.836 | 9.732 | 9.808 | 141,313 | +0.05(+0.49%) |
Jan 16, 2020 | 9.694 | 9.822 | 9.694 | 9.760 | 135,855 | +0.09(+0.88%) |
Jan 15, 2020 | 9.713 | 9.713 | 9.589 | 9.675 | 398,555 | -0.08(-0.78%) |
Jan 14, 2020 | 9.770 | 9.798 | 9.713 | 9.751 | 312,247 | +0.05(+0.49%) |
Jan 13, 2020 | 9.779 | 9.789 | 9.680 | 9.703 | 332,840 | -0.16(-1.64%) |
Jan 10, 2020 | 9.760 | 9.912 | 9.760 | 9.865 | 202,552 | -0.08(-0.76%) |
Jan 09, 2020 | 9.884 | 9.969 | 9.770 | 9.941 | 543,469 | -0.10(-0.95%) |
Jan 08, 2020 | 10.36 | 10.38 | 9.841 | 10.04 | 698,701 | -0.38(-3.65%) |
Jan 07, 2020 | 10.41 | 10.45 | 10.34 | 10.42 | 486,726 | -0.03(-0.27%) |
Jan 06, 2020 | 10.56 | 10.58 | 10.41 | 10.44 | 549,786 | -0.02(-0.18%) |
Jan 03, 2020 | 10.51 | 10.55 | 10.34 | 10.46 | 415,205 | +0.30(+2.99%) |
Jan 02, 2020 | 10.15 | 10.18 | 10.07 | 10.16 | 154,003 | +0.02(+0.19%) |
Dec 31, 2019 | 10.09 | 10.27 | 10.07 | 10.14 | 141,733 | -0.08(-0.79%) |
Dec 30, 2019 | 10.32 | 10.32 | 10.14 | 10.22 | 157,999 | -0.01(-0.14%) |
Dec 27, 2019 | 10.26 | 10.28 | 10.18 | 10.24 | 240,537 | +0.01(+0.09%) |
Dec 26, 2019 | 10.17 | 10.26 | 10.17 | 10.23 | 227,499 | +0.10(+0.94%) |
Dec 24, 2019 | 10.11 | 10.16 | 10.11 | 10.13 | 49,875 | +0.04(+0.38%) |
Dec 23, 2019 | 10.01 | 10.10 | 10.01 | 10.09 | 375,524 | +0.07(+0.70%) |
Dec 20, 2019 | 10.10 | 10.10 | 9.976 | 10.02 | 116,474 | -0.10(-1.02%) |
Dec 19, 2019 | 10.11 | 10.18 | 10.09 | 10.13 | 205,950 | +0.04(+0.37%) |
Dec 18, 2019 | 10.02 | 10.13 | 9.948 | 10.09 | 224,924 | +0.03(+0.28%) |
Dec 17, 2019 | 10.01 | 10.09 | 10.01 | 10.06 | 112,129 | +0.08(+0.84%) |
Dec 16, 2019 | 9.967 | 9.985 | 9.948 | 9.976 | 210,257 | +0.10(+1.04%) |
Dec 13, 2019 | 9.836 | 10.00 | 9.819 | 9.873 | 448,465 | +0.07(+0.67%) |
Dec 12, 2019 | 9.752 | 9.873 | 9.752 | 9.808 | 180,984 | +0.08(+0.87%) |
Dec 11, 2019 | 9.770 | 9.798 | 9.621 | 9.724 | 235,135 | -0.08(-0.86%) |
Dec 10, 2019 | 9.752 | 9.845 | 9.733 | 9.808 | 167,274 | +0.06(+0.58%) |
Dec 09, 2019 | 9.705 | 9.798 | 9.705 | 9.752 | 329,640 | +0.00(+0.00%) |
Dec 06, 2019 | 9.602 | 9.883 | 9.602 | 9.752 | 264,608 | +0.08(+0.87%) |
Dec 05, 2019 | 9.733 | 9.761 | 9.621 | 9.668 | 385,740 | +0.01(+0.10%) |
Dec 04, 2019 | 9.555 | 9.696 | 9.555 | 9.658 | 298,939 | +0.33(+3.51%) |
Dec 03, 2019 | 9.247 | 9.396 | 9.191 | 9.331 | 294,810 | +0.06(+0.60%) |
Dec 02, 2019 | 9.350 | 9.373 | 9.228 | 9.275 | 249,260 | +0.07(+0.71%) |
Nov 29, 2019 | 9.462 | 9.462 | 9.158 | 9.209 | 188,883 | -0.41(-4.28%) |
Nov 27, 2019 | 9.639 | 9.677 | 9.518 | 9.621 | 310,492 | -0.04(-0.39%) |
Nov 26, 2019 | 9.639 | 9.682 | 9.565 | 9.658 | 56,337 | +0.08(+0.88%) |
Nov 25, 2019 | 9.527 | 9.602 | 9.481 | 9.574 | 146,743 | +0.00(+0.00%) |
Nov 22, 2019 | 9.639 | 9.649 | 9.490 | 9.574 | 391,564 | -0.06(-0.58%) |
Nov 21, 2019 | 9.518 | 9.677 | 9.509 | 9.630 | 307,493 | +0.22(+2.28%) |
Nov 20, 2019 | 9.247 | 9.481 | 9.200 | 9.415 | 204,850 | +0.26(+2.86%) |
Nov 19, 2019 | 9.275 | 9.284 | 9.125 | 9.153 | 200,330 | -0.24(-2.59%) |
Nov 18, 2019 | 9.453 | 9.481 | 9.350 | 9.396 | 233,181 | -0.14(-1.47%) |
Nov 15, 2019 | 9.406 | 9.588 | 9.396 | 9.537 | 219,794 | +0.12(+1.29%) |
Nov 14, 2019 | 9.518 | 9.537 | 9.378 | 9.415 | 147,233 | -0.06(-0.59%) |
Nov 13, 2019 | 9.350 | 9.509 | 9.350 | 9.471 | 2,231,858 | +0.07(+0.70%) |
Nov 12, 2019 | 9.471 | 9.509 | 9.359 | 9.406 | 372,775 | +0.01(+0.10%) |
Nov 11, 2019 | 9.312 | 9.481 | 9.312 | 9.396 | 182,262 | -0.07(-0.69%) |
Nov 08, 2019 | 9.256 | 9.471 | 9.181 | 9.462 | 119,790 | +0.09(+1.00%) |
Nov 07, 2019 | 9.424 | 9.509 | 9.359 | 9.368 | 521,606 | +0.06(+0.60%) |
Nov 06, 2019 | 9.453 | 9.537 | 9.270 | 9.312 | 329,455 | -0.12(-1.29%) |
Nov 05, 2019 | 9.443 | 9.499 | 9.424 | 9.434 | 371,066 | +0.07(+0.80%) |
Nov 04, 2019 | 9.434 | 9.475 | 9.340 | 9.359 | 161,740 | +0.08(+0.91%) |
Nov 01, 2019 | 9.088 | 9.322 | 9.079 | 9.275 | 98,185 | +0.32(+3.55%) |
Oct 31, 2019 | 9.032 | 9.041 | 8.920 | 8.957 | 94,033 | -0.11(-1.24%) |
Oct 30, 2019 | 9.209 | 9.209 | 9.050 | 9.069 | 301,479 | -0.14(-1.52%) |
Oct 29, 2019 | 9.107 | 9.284 | 9.097 | 9.209 | 308,749 | -0.03(-0.30%) |
Oct 28, 2019 | 9.396 | 9.424 | 9.209 | 9.237 | 524,624 | -0.13(-1.40%) |
Oct 25, 2019 | 9.284 | 9.387 | 9.200 | 9.368 | 363,435 | +0.07(+0.70%) |
Oct 24, 2019 | 9.294 | 9.340 | 9.256 | 9.303 | 208,595 | +0.07(+0.71%) |
Oct 23, 2019 | 8.948 | 9.266 | 8.948 | 9.237 | 139,818 | +0.23(+2.60%) |
Oct 22, 2019 | 8.957 | 9.060 | 8.929 | 9.004 | 140,919 | +0.12(+1.37%) |
Oct 21, 2019 | 8.761 | 8.901 | 8.761 | 8.882 | 159,136 | +0.00(+0.00%) |
Oct 18, 2019 | 8.966 | 8.999 | 8.826 | 8.882 | 282,684 | -0.07(-0.73%) |
Oct 17, 2019 | 8.779 | 8.966 | 8.751 | 8.948 | 543,483 | +0.08(+0.95%) |
Oct 16, 2019 | 8.761 | 8.915 | 8.761 | 8.863 | 317,500 | +0.07(+0.85%) |
Oct 15, 2019 | 8.854 | 8.920 | 8.756 | 8.789 | 449,430 | -0.11(-1.26%) |
Oct 14, 2019 | 8.873 | 8.920 | 8.779 | 8.901 | 459,567 | -0.15(-1.65%) |
Oct 11, 2019 | 8.892 | 9.079 | 8.892 | 9.050 | 406,110 | +0.20(+2.22%) |
Oct 10, 2019 | 8.779 | 8.854 | 8.733 | 8.854 | 120,603 | +0.17(+1.94%) |
Oct 09, 2019 | 8.798 | 8.826 | 8.639 | 8.686 | 226,042 | +0.07(+0.76%) |
Oct 08, 2019 | 8.564 | 8.686 | 8.546 | 8.620 | 323,437 | -0.08(-0.97%) |
Oct 07, 2019 | 8.742 | 8.863 | 8.658 | 8.705 | 203,603 | +0.02(+0.22%) |
Oct 04, 2019 | 8.686 | 8.733 | 8.546 | 8.686 | 769,225 | +0.11(+1.31%) |
Oct 03, 2019 | 8.480 | 8.611 | 8.359 | 8.574 | 443,921 | -0.03(-0.33%) |
Oct 02, 2019 | 8.723 | 8.733 | 8.518 | 8.602 | 400,634 | -0.14(-1.60%) |
Oct 01, 2019 | 8.892 | 8.923 | 8.667 | 8.742 | 181,206 | -0.10(-1.16%) |
Sep 30, 2019 | 8.976 | 9.022 | 8.798 | 8.845 | 1,079,263 | -0.22(-2.37%) |
Sep 27, 2019 | 8.985 | 9.172 | 8.966 | 9.060 | 226,318 | -0.08(-0.92%) |
Sep 26, 2019 | 9.069 | 9.172 | 8.985 | 9.144 | 101,303 | +0.01(+0.10%) |
Sep 25, 2019 | 9.041 | 9.163 | 8.994 | 9.135 | 234,046 | -0.05(-0.51%) |
Sep 24, 2019 | 9.387 | 9.396 | 9.172 | 9.181 | 169,256 | -0.25(-2.68%) |
Sep 23, 2019 | 9.387 | 9.462 | 9.322 | 9.434 | 93,575 | +0.03(+0.30%) |
Sep 20, 2019 | 9.443 | 9.509 | 9.350 | 9.406 | 299,369 | +0.02(+0.20%) |
Sep 19, 2019 | 9.340 | 9.453 | 9.322 | 9.387 | 313,982 | +0.10(+1.11%) |
Sep 18, 2019 | 9.331 | 9.406 | 9.237 | 9.284 | 754,553 | -0.07(-0.70%) |
Sep 17, 2019 | 9.770 | 9.780 | 9.294 | 9.350 | 1,152,899 | -0.34(-3.47%) |
Sep 16, 2019 | 9.555 | 9.873 | 9.522 | 9.686 | 1,294,504 | +0.77(+8.60%) |
Sep 13, 2019 | 8.976 | 8.976 | 8.892 | 8.920 | 140,753 | -0.02(-0.21%) |
Sep 12, 2019 | 8.835 | 8.976 | 8.807 | 8.938 | 332,623 | -0.14(-1.54%) |
Sep 11, 2019 | 9.322 | 9.368 | 9.013 | 9.079 | 376,332 | -0.20(-2.12%) |
Sep 10, 2019 | 9.378 | 9.471 | 9.242 | 9.275 | 403,935 | -0.07(-0.70%) |
Sep 09, 2019 | 9.256 | 9.378 | 9.237 | 9.340 | 276,083 | +0.19(+2.04%) |
Sep 06, 2019 | 8.920 | 9.200 | 8.882 | 9.153 | 170,059 | +0.07(+0.72%) |
Sep 05, 2019 | 9.163 | 9.312 | 9.069 | 9.088 | 139,316 | -0.01(-0.10%) |
Sep 04, 2019 | 8.957 | 9.135 | 8.948 | 9.097 | 275,168 | +0.39(+4.51%) |
Sep 03, 2019 | 8.630 | 8.751 | 8.569 | 8.705 | 160,893 | -0.13(-1.48%) |
Aug 30, 2019 | 9.060 | 9.079 | 8.779 | 8.835 | 412,314 | -0.24(-2.68%) |
Aug 29, 2019 | 9.004 | 9.125 | 9.004 | 9.079 | 212,249 | +0.07(+0.73%) |
Aug 28, 2019 | 9.088 | 9.125 | 8.976 | 9.013 | 267,415 | +0.12(+1.37%) |
Aug 27, 2019 | 8.761 | 8.895 | 8.705 | 8.892 | 158,558 | +0.22(+2.48%) |
Aug 26, 2019 | 8.882 | 8.910 | 8.676 | 8.676 | 345,552 | -0.04(-0.43%) |
Aug 23, 2019 | 8.723 | 8.854 | 8.648 | 8.714 | 163,428 | -0.23(-2.61%) |
Aug 22, 2019 | 9.060 | 9.079 | 8.901 | 8.948 | 84,453 | -0.07(-0.73%) |
Aug 21, 2019 | 9.144 | 9.181 | 8.985 | 9.013 | 117,740 | +0.05(+0.52%) |
Aug 20, 2019 | 8.901 | 9.023 | 8.835 | 8.966 | 170,371 | +0.02(+0.21%) |
Aug 19, 2019 | 8.929 | 8.970 | 8.882 | 8.948 | 310,857 | +0.15(+1.70%) |
Aug 16, 2019 | 8.779 | 8.835 | 8.723 | 8.798 | 147,812 | +0.03(+0.32%) |
Aug 15, 2019 | 8.761 | 8.845 | 8.714 | 8.770 | 253,307 | -0.14(-1.57%) |
Aug 14, 2019 | 8.920 | 8.957 | 8.761 | 8.910 | 438,464 | -0.33(-3.54%) |
Aug 13, 2019 | 8.789 | 9.256 | 8.779 | 9.237 | 575,679 | +0.41(+4.66%) |
Aug 12, 2019 | 8.798 | 8.854 | 8.761 | 8.826 | 212,730 | +0.07(+0.75%) |
Aug 09, 2019 | 8.761 | 8.835 | 8.723 | 8.761 | 263,111 | +0.19(+2.18%) |
Aug 08, 2019 | 8.518 | 8.611 | 8.461 | 8.574 | 280,029 | +0.05(+0.55%) |
Aug 07, 2019 | 8.564 | 8.611 | 8.331 | 8.527 | 617,838 | -0.27(-3.08%) |
Aug 06, 2019 | 8.976 | 8.994 | 8.761 | 8.798 | 164,961 | -0.16(-1.77%) |
Aug 05, 2019 | 8.938 | 9.060 | 8.896 | 8.957 | 417,135 | -0.10(-1.14%) |
Aug 02, 2019 | 9.181 | 9.181 | 9.050 | 9.060 | 314,342 | +0.11(+1.25%) |
Aug 01, 2019 | 9.387 | 9.406 | 8.817 | 8.948 | 423,882 | -0.56(-5.90%) |
Jul 31, 2019 | 9.583 | 9.621 | 9.481 | 9.509 | 200,811 | -0.04(-0.39%) |
Jul 30, 2019 | 9.396 | 9.555 | 9.378 | 9.546 | 123,494 | +0.17(+1.79%) |
Jul 29, 2019 | 9.350 | 9.387 | 9.228 | 9.378 | 68,529 | +0.08(+0.91%) |
Jul 26, 2019 | 9.275 | 9.322 | 9.219 | 9.294 | 95,297 | +0.06(+0.61%) |
Jul 25, 2019 | 9.303 | 9.350 | 9.219 | 9.237 | 159,182 | +0.03(+0.30%) |
Jul 24, 2019 | 9.378 | 9.499 | 9.135 | 9.209 | 308,606 | -0.17(-1.79%) |
Jul 23, 2019 | 9.256 | 9.381 | 9.223 | 9.378 | 76,417 | +0.10(+1.11%) |
Jul 22, 2019 | 9.228 | 9.294 | 9.191 | 9.275 | 335,461 | +0.01(+0.10%) |
Jul 19, 2019 | 9.200 | 9.275 | 9.088 | 9.266 | 201,076 | +0.12(+1.33%) |
Jul 18, 2019 | 9.303 | 9.312 | 8.994 | 9.144 | 130,490 | -0.14(-1.51%) |
Jul 17, 2019 | 9.518 | 9.518 | 9.284 | 9.284 | 272,136 | -0.19(-1.97%) |
Jul 16, 2019 | 9.677 | 9.759 | 9.303 | 9.471 | 214,543 | -0.15(-1.55%) |
Jul 15, 2019 | 9.855 | 9.855 | 9.621 | 9.621 | 488,517 | -0.17(-1.72%) |
Jul 12, 2019 | 9.798 | 9.845 | 9.761 | 9.789 | 220,221 | -0.02(-0.19%) |
Jul 11, 2019 | 9.836 | 9.883 | 9.770 | 9.808 | 319,882 | +0.01(+0.10%) |
Jul 10, 2019 | 9.668 | 9.845 | 9.668 | 9.798 | 168,678 | +0.32(+3.35%) |
Jul 09, 2019 | 9.453 | 9.499 | 9.415 | 9.481 | 98,738 | +0.08(+0.90%) |
Jul 08, 2019 | 9.443 | 9.537 | 9.387 | 9.396 | 161,398 | -0.02(-0.20%) |
Jul 05, 2019 | 9.256 | 9.443 | 9.256 | 9.415 | 293,807 | +0.12(+1.31%) |
Jul 03, 2019 | 9.303 | 9.331 | 9.200 | 9.294 | 64,280 | +0.09(+1.02%) |
Jul 02, 2019 | 9.555 | 9.555 | 9.144 | 9.200 | 206,766 | -0.37(-3.91%) |
Jul 01, 2019 | 9.696 | 9.705 | 9.462 | 9.574 | 130,432 | +0.19(+1.99%) |
Jun 28, 2019 | 9.621 | 9.625 | 9.368 | 9.387 | 417,448 | -0.21(-2.14%) |
Jun 27, 2019 | 9.593 | 9.658 | 9.569 | 9.593 | 200,217 | +0.00(+0.00%) |
Jun 26, 2019 | 9.565 | 9.677 | 9.546 | 9.593 | 92,561 | +0.19(+1.99%) |
Jun 25, 2019 | 9.406 | 9.448 | 9.350 | 9.406 | 211,777 | +0.01(+0.10%) |
Jun 24, 2019 | 9.340 | 9.401 | 9.228 | 9.396 | 255,139 | +0.02(+0.20%) |
Jun 21, 2019 | 9.312 | 9.387 | 9.303 | 9.378 | 305,893 | +0.09(+1.01%) |
Jun 20, 2019 | 9.191 | 9.312 | 9.130 | 9.284 | 544,586 | +0.34(+3.76%) |
Jun 19, 2019 | 8.789 | 8.952 | 8.789 | 8.948 | 370,587 | +0.04(+0.42%) |
Jun 18, 2019 | 8.723 | 8.948 | 8.705 | 8.910 | 171,325 | +0.27(+3.14%) |
Jun 17, 2019 | 8.667 | 8.742 | 8.574 | 8.639 | 277,543 | -0.09(-1.07%) |
Jun 14, 2019 | 8.742 | 8.807 | 8.695 | 8.733 | 373,061 | +0.04(+0.43%) |
Jun 13, 2019 | 8.845 | 8.854 | 8.648 | 8.695 | 302,430 | +0.15(+1.75%) |
Jun 12, 2019 | 8.705 | 8.723 | 8.489 | 8.546 | 247,087 | -0.34(-3.79%) |
Jun 11, 2019 | 8.910 | 8.929 | 8.835 | 8.882 | 640,480 | +0.04(+0.42%) |
Jun 10, 2019 | 8.892 | 8.985 | 8.779 | 8.845 | 409,366 | -0.05(-0.53%) |
Jun 07, 2019 | 8.667 | 8.924 | 8.658 | 8.892 | 558,736 | +0.16(+1.82%) |
Jun 06, 2019 | 8.508 | 8.747 | 8.433 | 8.733 | 171,159 | +0.23(+2.75%) |
Jun 05, 2019 | 8.705 | 8.705 | 8.359 | 8.499 | 751,985 | -0.29(-3.30%) |
Jun 04, 2019 | 8.714 | 8.835 | 8.667 | 8.789 | 163,463 | +0.11(+1.29%) |