Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.01 | 10.30 | 9.881 | 10.21 | 1,215,259 | +0.17(+1.73%) |
May 28, 2020 | 10.61 | 10.67 | 9.978 | 10.04 | 963,609 | -0.55(-5.15%) |
May 27, 2020 | 10.24 | 10.60 | 9.770 | 10.58 | 1,564,943 | +0.54(+5.33%) |
May 26, 2020 | 9.881 | 10.20 | 9.727 | 10.05 | 1,342,121 | +0.58(+6.12%) |
May 22, 2020 | 9.611 | 9.650 | 9.409 | 9.466 | 785,509 | -0.11(-1.11%) |
May 21, 2020 | 9.698 | 9.766 | 9.457 | 9.573 | 1,255,289 | -0.10(-1.00%) |
May 20, 2020 | 9.698 | 9.795 | 9.563 | 9.669 | 907,734 | +0.19(+2.04%) |
May 19, 2020 | 9.611 | 9.795 | 9.476 | 9.476 | 867,247 | -0.18(-1.90%) |
May 18, 2020 | 9.370 | 9.717 | 9.245 | 9.659 | 1,613,709 | +0.60(+6.60%) |
May 15, 2020 | 9.119 | 9.216 | 8.916 | 9.061 | 1,230,700 | -0.26(-2.79%) |
May 14, 2020 | 9.013 | 9.331 | 8.723 | 9.322 | 1,234,630 | +0.17(+1.90%) |
May 13, 2020 | 9.544 | 9.626 | 9.056 | 9.148 | 1,557,482 | -0.46(-4.82%) |
May 12, 2020 | 9.698 | 9.997 | 9.457 | 9.611 | 1,297,246 | -0.06(-0.60%) |
May 11, 2020 | 9.611 | 9.843 | 9.476 | 9.669 | 1,006,336 | -0.11(-1.09%) |
May 08, 2020 | 9.640 | 9.795 | 9.563 | 9.775 | 789,343 | +0.34(+3.58%) |
May 07, 2020 | 9.582 | 9.635 | 9.418 | 9.438 | 899,156 | +0.03(+0.31%) |
May 06, 2020 | 9.505 | 9.708 | 9.355 | 9.409 | 898,765 | +0.03(+0.31%) |
May 05, 2020 | 9.544 | 9.860 | 9.322 | 9.380 | 1,820,372 | -0.01(-0.10%) |
May 04, 2020 | 9.273 | 9.409 | 9.143 | 9.389 | 1,722,138 | +0.00(+0.00%) |
May 01, 2020 | 9.302 | 9.399 | 9.052 | 9.389 | 1,488,322 | -0.14(-1.52%) |
Apr 30, 2020 | 10.06 | 10.07 | 9.515 | 9.534 | 1,633,491 | -0.62(-6.08%) |
Apr 29, 2020 | 9.322 | 10.42 | 9.273 | 10.15 | 2,515,530 | +0.92(+9.93%) |
Apr 28, 2020 | 10.28 | 10.40 | 8.849 | 9.235 | 4,614,637 | -0.60(-6.08%) |
Apr 27, 2020 | 9.380 | 9.930 | 9.235 | 9.833 | 2,438,650 | +0.75(+8.29%) |
Apr 24, 2020 | 8.849 | 9.158 | 8.805 | 9.080 | 891,936 | +0.23(+2.62%) |
Apr 23, 2020 | 8.839 | 9.119 | 8.743 | 8.849 | 958,569 | +0.02(+0.22%) |
Apr 22, 2020 | 8.830 | 8.916 | 8.704 | 8.830 | 921,929 | +0.36(+4.21%) |
Apr 21, 2020 | 8.608 | 8.781 | 8.424 | 8.473 | 1,435,915 | -0.43(-4.88%) |
Apr 20, 2020 | 8.830 | 9.038 | 8.704 | 8.907 | 727,175 | -0.20(-2.22%) |
Apr 17, 2020 | 9.216 | 9.312 | 8.878 | 9.109 | 1,259,612 | +0.26(+2.94%) |
Apr 16, 2020 | 8.501 | 8.907 | 8.308 | 8.849 | 1,170,290 | +0.51(+6.13%) |
Apr 15, 2020 | 8.463 | 8.501 | 8.207 | 8.337 | 1,700,315 | -0.47(-5.37%) |
Apr 14, 2020 | 8.887 | 9.071 | 8.704 | 8.810 | 1,266,849 | +0.14(+1.56%) |
Apr 13, 2020 | 8.810 | 8.810 | 8.521 | 8.675 | 1,057,430 | -0.18(-2.02%) |
Apr 09, 2020 | 9.167 | 9.331 | 8.801 | 8.854 | 2,440,985 | -0.07(-0.76%) |
Apr 08, 2020 | 8.608 | 9.023 | 8.415 | 8.921 | 1,355,916 | +0.46(+5.42%) |
Apr 07, 2020 | 8.656 | 8.849 | 8.347 | 8.463 | 1,712,573 | +0.23(+2.81%) |
Apr 06, 2020 | 7.604 | 8.270 | 7.479 | 8.231 | 1,569,126 | +1.10(+15.43%) |
Apr 03, 2020 | 7.122 | 7.257 | 6.885 | 7.131 | 1,572,469 | -0.11(-1.47%) |
Apr 02, 2020 | 6.986 | 7.459 | 6.919 | 7.237 | 1,303,657 | +0.13(+1.76%) |
Apr 01, 2020 | 7.160 | 7.469 | 6.885 | 7.112 | 1,843,746 | -0.41(-5.39%) |
Mar 31, 2020 | 8.058 | 8.106 | 7.479 | 7.517 | 1,927,604 | -0.55(-6.82%) |
Mar 30, 2020 | 7.508 | 8.067 | 7.498 | 8.067 | 1,220,170 | +0.61(+8.15%) |
Mar 27, 2020 | 7.836 | 7.836 | 7.363 | 7.459 | 2,214,762 | -0.80(-9.70%) |
Mar 26, 2020 | 8.048 | 8.395 | 7.913 | 8.260 | 1,836,826 | +0.30(+3.76%) |
Mar 25, 2020 | 7.874 | 8.328 | 7.488 | 7.961 | 1,677,128 | +0.20(+2.61%) |
Mar 24, 2020 | 7.208 | 7.807 | 7.122 | 7.758 | 2,237,628 | +1.04(+15.52%) |
Mar 23, 2020 | 6.957 | 6.957 | 6.263 | 6.716 | 1,915,696 | +0.01(+0.14%) |
Mar 20, 2020 | 6.504 | 7.228 | 6.272 | 6.707 | 3,293,024 | +0.45(+7.25%) |
Mar 19, 2020 | 5.607 | 6.369 | 5.211 | 6.253 | 2,718,746 | +0.68(+12.11%) |
Mar 18, 2020 | 7.044 | 7.247 | 5.307 | 5.578 | 2,105,978 | -2.12(-27.57%) |
Mar 17, 2020 | 7.189 | 7.749 | 6.668 | 7.701 | 2,634,207 | +0.68(+9.62%) |
Mar 16, 2020 | 6.764 | 7.662 | 6.755 | 7.025 | 1,754,080 | -0.72(-9.34%) |
Mar 13, 2020 | 7.643 | 7.865 | 7.112 | 7.749 | 2,253,934 | +0.64(+8.96%) |
Mar 12, 2020 | 7.643 | 7.816 | 7.093 | 7.112 | 1,828,096 | -1.24(-14.80%) |
Mar 11, 2020 | 8.772 | 8.945 | 8.260 | 8.347 | 2,220,531 | -0.76(-8.37%) |
Mar 10, 2020 | 8.810 | 9.138 | 8.400 | 9.109 | 1,524,373 | +0.80(+9.64%) |
Mar 09, 2020 | 8.820 | 8.868 | 8.284 | 8.308 | 1,257,738 | -1.21(-12.68%) |
Mar 06, 2020 | 9.602 | 9.799 | 9.264 | 9.515 | 1,046,447 | -0.44(-4.46%) |
Mar 05, 2020 | 10.16 | 10.35 | 9.795 | 9.959 | 1,125,243 | -0.53(-5.06%) |
Mar 04, 2020 | 10.20 | 10.58 | 9.968 | 10.49 | 953,749 | +0.53(+5.33%) |
Mar 03, 2020 | 10.20 | 10.48 | 9.833 | 9.959 | 1,498,974 | -0.21(-2.04%) |
Mar 02, 2020 | 10.18 | 10.25 | 9.592 | 10.17 | 1,648,132 | +0.10(+0.96%) |
Feb 28, 2020 | 9.109 | 10.10 | 8.936 | 10.07 | 2,982,654 | +0.43(+4.45%) |
Feb 27, 2020 | 9.737 | 10.02 | 9.474 | 9.640 | 1,785,116 | -0.42(-4.22%) |
Feb 26, 2020 | 10.21 | 10.44 | 9.930 | 10.06 | 1,172,997 | -0.04(-0.43%) |
Feb 25, 2020 | 10.82 | 10.92 | 10.02 | 10.11 | 2,066,044 | -0.61(-5.72%) |
Feb 24, 2020 | 11.39 | 11.41 | 10.70 | 10.72 | 1,852,279 | -1.17(-9.82%) |
Feb 21, 2020 | 12.50 | 12.62 | 11.77 | 11.89 | 1,753,094 | -0.65(-5.16%) |
Feb 20, 2020 | 11.88 | 12.60 | 11.62 | 12.54 | 3,845,189 | +0.59(+4.93%) |
Feb 19, 2020 | 11.75 | 12.02 | 11.73 | 11.95 | 1,426,602 | +0.31(+2.65%) |
Feb 18, 2020 | 12.01 | 12.06 | 11.62 | 11.64 | 2,178,847 | -0.55(-4.51%) |
Feb 14, 2020 | 12.35 | 12.43 | 12.10 | 12.19 | 1,677,445 | -0.08(-0.63%) |
Feb 13, 2020 | 12.28 | 12.56 | 12.13 | 12.26 | 1,577,347 | -0.27(-2.16%) |
Feb 12, 2020 | 12.91 | 13.12 | 12.34 | 12.54 | 2,628,429 | -0.24(-1.89%) |
Feb 11, 2020 | 13.43 | 14.30 | 12.62 | 12.78 | 8,283,151 | +1.63(+14.63%) |
Feb 10, 2020 | 10.69 | 11.20 | 10.57 | 11.15 | 2,923,317 | +0.45(+4.24%) |
Feb 07, 2020 | 10.92 | 11.01 | 10.67 | 10.69 | 1,456,197 | -0.35(-3.15%) |
Feb 06, 2020 | 11.45 | 11.45 | 11.03 | 11.04 | 948,021 | -0.38(-3.30%) |
Feb 05, 2020 | 11.31 | 11.43 | 11.12 | 11.42 | 1,172,317 | +0.36(+3.23%) |
Feb 04, 2020 | 10.97 | 11.15 | 10.82 | 11.06 | 977,893 | +0.28(+2.60%) |
Feb 03, 2020 | 10.82 | 10.97 | 10.74 | 10.78 | 1,022,844 | -0.08(-0.71%) |
Jan 31, 2020 | 11.43 | 11.45 | 10.81 | 10.86 | 1,228,316 | -0.69(-6.02%) |
Jan 30, 2020 | 11.38 | 11.71 | 11.29 | 11.55 | 810,164 | +0.05(+0.42%) |
Jan 29, 2020 | 11.65 | 11.71 | 11.40 | 11.50 | 1,138,262 | -0.09(-0.79%) |
Jan 28, 2020 | 11.52 | 11.75 | 11.52 | 11.59 | 909,446 | +0.16(+1.39%) |
Jan 27, 2020 | 12.02 | 12.02 | 11.39 | 11.44 | 1,263,131 | -0.91(-7.35%) |
Jan 24, 2020 | 12.97 | 12.98 | 12.22 | 12.34 | 1,663,455 | -0.58(-4.48%) |
Jan 23, 2020 | 12.74 | 13.01 | 12.65 | 12.92 | 668,776 | +0.18(+1.44%) |
Jan 22, 2020 | 12.66 | 12.94 | 12.65 | 12.74 | 1,052,957 | +0.10(+0.76%) |
Jan 21, 2020 | 12.64 | 12.74 | 12.57 | 12.64 | 856,546 | -0.10(-0.76%) |
Jan 17, 2020 | 12.88 | 12.95 | 12.57 | 12.74 | 637,319 | -0.03(-0.23%) |
Jan 16, 2020 | 12.54 | 12.81 | 12.54 | 12.77 | 716,457 | +0.24(+1.93%) |
Jan 15, 2020 | 12.46 | 12.59 | 12.38 | 12.53 | 878,543 | +0.06(+0.46%) |
Jan 14, 2020 | 12.34 | 12.58 | 12.29 | 12.47 | 1,070,146 | +0.14(+1.10%) |
Jan 13, 2020 | 12.30 | 12.40 | 12.25 | 12.33 | 767,719 | +0.07(+0.55%) |
Jan 10, 2020 | 12.48 | 12.49 | 12.23 | 12.26 | 592,551 | -0.21(-1.70%) |
Jan 09, 2020 | 12.74 | 13.03 | 12.45 | 12.48 | 909,483 | -0.12(-0.92%) |
Jan 08, 2020 | 12.57 | 12.62 | 12.30 | 12.59 | 1,067,746 | +0.02(+0.15%) |
Jan 07, 2020 | 12.46 | 12.75 | 12.29 | 12.57 | 691,863 | +0.17(+1.40%) |
Jan 06, 2020 | 12.23 | 12.53 | 12.13 | 12.40 | 758,709 | -0.04(-0.35%) |
Jan 03, 2020 | 12.55 | 12.60 | 12.27 | 12.44 | 765,094 | -0.35(-2.75%) |
Jan 02, 2020 | 12.71 | 12.80 | 12.54 | 12.80 | 737,919 | +0.25(+2.00%) |
Dec 31, 2019 | 12.78 | 12.78 | 12.51 | 12.54 | 816,908 | -0.26(-2.04%) |
Dec 30, 2019 | 12.81 | 12.92 | 12.53 | 12.81 | 640,604 | -0.01(-0.07%) |
Dec 27, 2019 | 13.52 | 13.58 | 12.80 | 12.81 | 1,080,437 | -0.59(-4.39%) |
Dec 26, 2019 | 12.89 | 13.59 | 12.87 | 13.40 | 1,741,413 | +0.51(+3.97%) |
Dec 24, 2019 | 12.99 | 13.08 | 12.67 | 12.89 | 342,183 | -0.09(-0.67%) |
Dec 23, 2019 | 12.82 | 13.19 | 12.74 | 12.98 | 838,776 | +0.26(+2.05%) |
Dec 20, 2019 | 12.58 | 12.81 | 12.47 | 12.72 | 1,892,890 | +0.21(+1.70%) |
Dec 19, 2019 | 12.56 | 12.58 | 12.41 | 12.51 | 594,845 | -0.02(-0.15%) |
Dec 18, 2019 | 12.54 | 12.60 | 12.43 | 12.53 | 858,080 | +0.04(+0.31%) |
Dec 17, 2019 | 12.54 | 12.54 | 12.39 | 12.49 | 681,295 | +0.03(+0.23%) |
Dec 16, 2019 | 12.35 | 12.58 | 12.35 | 12.46 | 601,124 | +0.12(+0.94%) |
Dec 13, 2019 | 12.22 | 12.43 | 12.17 | 12.34 | 583,639 | +0.05(+0.39%) |
Dec 12, 2019 | 11.70 | 12.44 | 11.62 | 12.29 | 1,240,017 | -0.01(-0.08%) |
Dec 11, 2019 | 12.05 | 12.33 | 12.00 | 12.30 | 781,219 | +0.31(+2.57%) |
Dec 10, 2019 | 12.12 | 12.19 | 11.90 | 11.99 | 770,814 | -0.12(-0.96%) |
Dec 09, 2019 | 12.13 | 12.20 | 12.09 | 12.11 | 488,713 | -0.05(-0.40%) |
Dec 06, 2019 | 12.24 | 12.26 | 12.07 | 12.16 | 1,045,825 | +0.14(+1.20%) |
Dec 05, 2019 | 11.83 | 12.10 | 11.81 | 12.01 | 2,237,631 | +0.29(+2.47%) |
Dec 04, 2019 | 11.44 | 11.73 | 11.28 | 11.72 | 1,343,833 | +0.40(+3.49%) |
Dec 03, 2019 | 11.16 | 11.49 | 11.07 | 11.33 | 974,523 | -0.04(-0.38%) |
Dec 02, 2019 | 11.68 | 11.69 | 11.34 | 11.37 | 1,232,459 | -0.29(-2.52%) |
Nov 29, 2019 | 11.78 | 11.83 | 11.67 | 11.67 | 548,716 | -0.23(-1.95%) |
Nov 27, 2019 | 11.89 | 11.98 | 11.73 | 11.90 | 897,428 | +0.01(+0.12%) |
Nov 26, 2019 | 12.03 | 12.15 | 11.81 | 11.88 | 1,289,645 | -0.18(-1.48%) |
Nov 25, 2019 | 11.73 | 12.13 | 11.73 | 12.06 | 700,322 | +0.36(+3.05%) |
Nov 22, 2019 | 11.92 | 12.02 | 11.63 | 11.71 | 790,794 | -0.18(-1.50%) |
Nov 21, 2019 | 12.75 | 12.96 | 11.67 | 11.88 | 1,579,932 | -0.98(-7.61%) |
Nov 20, 2019 | 12.51 | 13.03 | 12.50 | 12.86 | 2,246,522 | +0.32(+2.54%) |
Nov 19, 2019 | 12.46 | 12.61 | 12.43 | 12.54 | 1,412,712 | +0.10(+0.78%) |
Nov 18, 2019 | 12.54 | 12.61 | 12.38 | 12.45 | 691,854 | -0.09(-0.73%) |
Nov 15, 2019 | 12.54 | 12.94 | 12.45 | 12.54 | 1,438,165 | +0.11(+0.89%) |
Nov 14, 2019 | 12.47 | 12.50 | 12.23 | 12.43 | 715,873 | -0.08(-0.62%) |
Nov 13, 2019 | 12.38 | 12.64 | 12.31 | 12.51 | 989,770 | +0.05(+0.39%) |
Nov 12, 2019 | 12.29 | 12.54 | 12.21 | 12.46 | 991,901 | +0.19(+1.57%) |
Nov 11, 2019 | 12.25 | 12.42 | 12.08 | 12.26 | 713,659 | -0.08(-0.63%) |
Nov 08, 2019 | 12.23 | 12.42 | 12.17 | 12.34 | 696,802 | +0.03(+0.24%) |
Nov 07, 2019 | 12.79 | 12.79 | 12.18 | 12.31 | 1,448,757 | -0.29(-2.34%) |
Nov 06, 2019 | 12.75 | 12.75 | 12.40 | 12.61 | 939,631 | -0.14(-1.10%) |
Nov 05, 2019 | 12.78 | 12.83 | 12.51 | 12.75 | 2,095,636 | -0.12(-0.90%) |
Nov 04, 2019 | 12.62 | 12.86 | 12.54 | 12.86 | 2,038,920 | +0.36(+2.86%) |
Nov 01, 2019 | 12.11 | 12.52 | 12.06 | 12.51 | 2,614,356 | +0.51(+4.26%) |
Oct 31, 2019 | 13.21 | 13.49 | 11.87 | 11.99 | 3,392,046 | -1.13(-8.60%) |
Oct 30, 2019 | 14.33 | 14.71 | 13.10 | 13.12 | 4,086,535 | -1.27(-8.85%) |
Oct 29, 2019 | 12.99 | 14.47 | 12.69 | 14.40 | 8,189,001 | +3.71(+34.66%) |
Oct 28, 2019 | 10.54 | 10.80 | 10.53 | 10.69 | 1,573,938 | +0.24(+2.31%) |
Oct 25, 2019 | 10.02 | 10.45 | 9.978 | 10.45 | 1,283,447 | +0.45(+4.54%) |
Oct 24, 2019 | 9.679 | 10.01 | 9.580 | 9.997 | 826,112 | +0.45(+4.75%) |
Oct 23, 2019 | 9.650 | 9.679 | 9.486 | 9.544 | 694,560 | -0.20(-2.03%) |
Oct 22, 2019 | 9.823 | 9.843 | 9.727 | 9.741 | 652,815 | -0.09(-0.93%) |
Oct 21, 2019 | 9.708 | 9.983 | 9.597 | 9.833 | 835,811 | +0.29(+3.03%) |
Oct 18, 2019 | 9.447 | 9.587 | 9.438 | 9.544 | 526,850 | +0.04(+0.41%) |
Oct 17, 2019 | 9.505 | 9.679 | 9.380 | 9.505 | 507,655 | +0.07(+0.72%) |
Oct 16, 2019 | 9.515 | 9.520 | 9.380 | 9.438 | 495,725 | -0.09(-0.91%) |
Oct 15, 2019 | 9.476 | 9.611 | 9.404 | 9.524 | 569,179 | +0.13(+1.33%) |
Oct 14, 2019 | 9.428 | 9.466 | 9.307 | 9.399 | 401,384 | -0.02(-0.20%) |
Oct 11, 2019 | 9.447 | 9.602 | 9.404 | 9.418 | 562,188 | +0.10(+1.04%) |
Oct 10, 2019 | 9.351 | 9.476 | 9.225 | 9.322 | 560,788 | +0.00(+0.00%) |
Oct 09, 2019 | 9.331 | 9.384 | 9.225 | 9.322 | 593,452 | +0.10(+1.05%) |
Oct 08, 2019 | 9.370 | 9.447 | 9.158 | 9.225 | 683,829 | -0.19(-2.05%) |
Oct 07, 2019 | 9.573 | 9.659 | 9.360 | 9.418 | 1,156,308 | -0.12(-1.21%) |
Oct 04, 2019 | 9.216 | 9.640 | 9.211 | 9.534 | 1,281,582 | +0.34(+3.67%) |
Oct 03, 2019 | 8.887 | 9.235 | 8.839 | 9.196 | 1,740,224 | +0.28(+3.14%) |
Oct 02, 2019 | 8.820 | 8.916 | 8.694 | 8.916 | 1,161,011 | +0.04(+0.43%) |
Oct 01, 2019 | 8.859 | 8.994 | 8.820 | 8.878 | 987,649 | +0.10(+1.10%) |
Sep 30, 2019 | 8.646 | 8.815 | 8.641 | 8.781 | 1,140,916 | +0.19(+2.25%) |
Sep 27, 2019 | 8.694 | 8.887 | 8.477 | 8.588 | 678,045 | -0.15(-1.77%) |
Sep 26, 2019 | 8.830 | 8.859 | 8.699 | 8.743 | 379,071 | -0.11(-1.20%) |
Sep 25, 2019 | 8.608 | 8.868 | 8.608 | 8.849 | 821,496 | +0.21(+2.46%) |
Sep 24, 2019 | 8.907 | 9.003 | 8.608 | 8.637 | 1,120,060 | -0.21(-2.40%) |
Sep 23, 2019 | 8.723 | 8.926 | 8.723 | 8.849 | 1,073,871 | +0.13(+1.44%) |
Sep 20, 2019 | 8.945 | 9.013 | 8.627 | 8.723 | 2,410,207 | -0.28(-3.11%) |
Sep 19, 2019 | 8.878 | 9.167 | 8.863 | 9.003 | 1,235,514 | +0.17(+1.97%) |
Sep 18, 2019 | 8.762 | 8.878 | 8.694 | 8.830 | 1,152,069 | +0.02(+0.22%) |
Sep 17, 2019 | 8.694 | 8.810 | 8.550 | 8.810 | 787,091 | +0.06(+0.66%) |
Sep 16, 2019 | 8.685 | 8.849 | 8.624 | 8.752 | 579,630 | -0.05(-0.55%) |
Sep 13, 2019 | 8.897 | 8.936 | 8.767 | 8.801 | 533,172 | -0.11(-1.19%) |
Sep 12, 2019 | 8.916 | 9.042 | 8.743 | 8.907 | 593,682 | -0.01(-0.11%) |
Sep 11, 2019 | 8.830 | 8.955 | 8.685 | 8.916 | 1,162,678 | +0.13(+1.43%) |
Sep 10, 2019 | 8.820 | 8.839 | 8.608 | 8.791 | 494,371 | -0.04(-0.44%) |
Sep 09, 2019 | 8.752 | 8.834 | 8.588 | 8.830 | 661,962 | +0.09(+0.99%) |
Sep 06, 2019 | 8.801 | 8.801 | 8.685 | 8.743 | 460,113 | -0.01(-0.11%) |
Sep 05, 2019 | 8.685 | 8.945 | 8.685 | 8.752 | 900,168 | +0.23(+2.72%) |
Sep 04, 2019 | 8.444 | 8.564 | 8.318 | 8.521 | 669,182 | +0.22(+2.67%) |
Sep 03, 2019 | 8.405 | 8.405 | 8.231 | 8.299 | 459,339 | -0.14(-1.71%) |
Aug 30, 2019 | 8.569 | 8.579 | 8.328 | 8.444 | 506,643 | -0.09(-1.02%) |
Aug 29, 2019 | 8.482 | 8.598 | 8.473 | 8.530 | 479,783 | +0.17(+2.08%) |
Aug 28, 2019 | 8.154 | 8.386 | 8.067 | 8.357 | 542,557 | +0.14(+1.76%) |
Aug 27, 2019 | 8.415 | 8.424 | 8.202 | 8.212 | 447,667 | -0.10(-1.16%) |
Aug 26, 2019 | 8.501 | 8.598 | 8.280 | 8.308 | 785,965 | -0.18(-2.16%) |
Aug 23, 2019 | 8.694 | 8.859 | 8.473 | 8.492 | 561,773 | -0.28(-3.19%) |
Aug 22, 2019 | 8.791 | 8.868 | 8.685 | 8.772 | 751,159 | +0.07(+0.78%) |
Aug 21, 2019 | 8.694 | 8.733 | 8.608 | 8.704 | 434,609 | +0.10(+1.12%) |
Aug 20, 2019 | 8.733 | 8.738 | 8.550 | 8.608 | 502,204 | -0.12(-1.33%) |
Aug 19, 2019 | 8.791 | 8.830 | 8.675 | 8.723 | 1,123,115 | +0.11(+1.23%) |
Aug 16, 2019 | 8.405 | 8.656 | 8.311 | 8.617 | 505,814 | +0.28(+3.36%) |
Aug 15, 2019 | 8.463 | 8.473 | 8.255 | 8.337 | 342,151 | +0.00(+0.00%) |
Aug 14, 2019 | 8.444 | 8.473 | 8.308 | 8.337 | 704,309 | -0.30(-3.46%) |
Aug 13, 2019 | 8.492 | 8.704 | 8.453 | 8.637 | 606,090 | +0.12(+1.36%) |
Aug 12, 2019 | 8.540 | 8.579 | 8.482 | 8.521 | 400,075 | -0.11(-1.23%) |
Aug 09, 2019 | 8.637 | 8.694 | 8.415 | 8.627 | 987,275 | -0.08(-0.89%) |
Aug 08, 2019 | 8.540 | 8.762 | 8.473 | 8.704 | 767,198 | +0.24(+2.85%) |
Aug 07, 2019 | 8.222 | 8.530 | 8.222 | 8.463 | 1,350,800 | +0.11(+1.27%) |
Aug 06, 2019 | 8.646 | 8.791 | 8.260 | 8.357 | 1,411,438 | -0.19(-2.26%) |
Aug 05, 2019 | 8.579 | 8.666 | 8.337 | 8.550 | 1,179,344 | -0.29(-3.28%) |
Aug 02, 2019 | 8.868 | 8.887 | 8.617 | 8.839 | 880,122 | -0.08(-0.87%) |
Aug 01, 2019 | 8.887 | 9.206 | 8.714 | 8.916 | 1,581,069 | +0.01(+0.11%) |
Jul 31, 2019 | 9.216 | 9.302 | 8.666 | 8.907 | 2,655,859 | -0.36(-3.85%) |
Jul 30, 2019 | 8.106 | 9.442 | 7.784 | 9.264 | 3,997,048 | +1.37(+17.36%) |
Jul 29, 2019 | 7.913 | 7.971 | 7.758 | 7.894 | 1,098,256 | -0.02(-0.24%) |
Jul 26, 2019 | 7.826 | 7.913 | 7.787 | 7.913 | 526,332 | +0.15(+1.99%) |
Jul 25, 2019 | 8.019 | 8.038 | 7.734 | 7.758 | 884,880 | -0.27(-3.37%) |
Jul 24, 2019 | 7.672 | 8.029 | 7.672 | 8.029 | 961,976 | +0.38(+4.92%) |
Jul 23, 2019 | 7.536 | 7.657 | 7.527 | 7.652 | 638,970 | +0.17(+2.32%) |
Jul 22, 2019 | 7.382 | 7.517 | 7.366 | 7.479 | 908,903 | +0.13(+1.71%) |
Jul 19, 2019 | 7.372 | 7.479 | 7.343 | 7.353 | 708,098 | -0.03(-0.39%) |
Jul 18, 2019 | 7.353 | 7.440 | 7.343 | 7.382 | 452,756 | +0.05(+0.66%) |
Jul 17, 2019 | 7.324 | 7.411 | 7.218 | 7.334 | 443,327 | +0.03(+0.40%) |
Jul 16, 2019 | 7.305 | 7.324 | 7.208 | 7.305 | 508,512 | +0.00(+0.00%) |
Jul 15, 2019 | 7.305 | 7.392 | 7.266 | 7.305 | 361,564 | +0.01(+0.13%) |
Jul 12, 2019 | 7.141 | 7.334 | 7.102 | 7.295 | 504,466 | +0.15(+2.16%) |
Jul 11, 2019 | 7.199 | 7.233 | 7.078 | 7.141 | 599,787 | -0.04(-0.54%) |
Jul 10, 2019 | 7.218 | 7.334 | 7.141 | 7.179 | 526,266 | +0.05(+0.68%) |
Jul 09, 2019 | 7.054 | 7.151 | 7.025 | 7.131 | 676,895 | +0.04(+0.54%) |
Jul 08, 2019 | 7.122 | 7.122 | 7.025 | 7.093 | 641,152 | -0.05(-0.68%) |
Jul 05, 2019 | 7.170 | 7.208 | 7.035 | 7.141 | 525,089 | -0.08(-1.07%) |
Jul 03, 2019 | 7.295 | 7.295 | 7.165 | 7.218 | 261,352 | -0.06(-0.80%) |
Jul 02, 2019 | 7.353 | 7.392 | 7.208 | 7.276 | 561,310 | -0.14(-1.82%) |
Jul 01, 2019 | 7.459 | 7.585 | 7.343 | 7.411 | 784,287 | +0.21(+2.95%) |
Jun 28, 2019 | 7.151 | 7.228 | 7.057 | 7.199 | 1,429,357 | +0.08(+1.08%) |
Jun 27, 2019 | 7.006 | 7.141 | 7.006 | 7.122 | 506,733 | +0.17(+2.50%) |
Jun 26, 2019 | 6.784 | 6.986 | 6.755 | 6.948 | 609,883 | +0.28(+4.20%) |
Jun 25, 2019 | 6.803 | 6.851 | 6.658 | 6.668 | 819,061 | -0.14(-2.12%) |
Jun 24, 2019 | 6.822 | 6.842 | 6.774 | 6.813 | 912,204 | -0.01(-0.14%) |
Jun 21, 2019 | 6.890 | 6.909 | 6.793 | 6.822 | 984,269 | -0.12(-1.67%) |
Jun 20, 2019 | 6.938 | 7.006 | 6.900 | 6.938 | 809,295 | +0.13(+1.84%) |
Jun 19, 2019 | 6.909 | 6.967 | 6.755 | 6.813 | 614,229 | -0.06(-0.84%) |
Jun 18, 2019 | 6.687 | 6.919 | 6.687 | 6.871 | 902,682 | +0.25(+3.79%) |
Jun 17, 2019 | 6.687 | 6.755 | 6.610 | 6.620 | 589,780 | +0.00(+0.00%) |
Jun 14, 2019 | 6.880 | 6.924 | 6.572 | 6.620 | 968,000 | -0.39(-5.51%) |
Jun 13, 2019 | 6.996 | 7.083 | 6.948 | 7.006 | 509,643 | +0.05(+0.69%) |
Jun 12, 2019 | 7.083 | 7.122 | 6.900 | 6.957 | 600,753 | -0.15(-2.17%) |
Jun 11, 2019 | 7.257 | 7.257 | 7.073 | 7.112 | 762,756 | -0.03(-0.41%) |
Jun 10, 2019 | 6.919 | 7.228 | 6.919 | 7.141 | 1,224,750 | +0.32(+4.67%) |
Jun 07, 2019 | 6.851 | 6.871 | 6.755 | 6.822 | 772,555 | -0.03(-0.42%) |
Jun 06, 2019 | 6.736 | 6.875 | 6.716 | 6.851 | 773,749 | +0.10(+1.43%) |
Jun 05, 2019 | 6.900 | 6.948 | 6.678 | 6.755 | 1,371,063 | -0.10(-1.41%) |
Jun 04, 2019 | 6.465 | 6.871 | 6.407 | 6.851 | 1,606,107 | +0.50(+7.90%) |