Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.660 | 7.711 | 7.171 | 7.325 | 27,207 | -0.34(-4.47%) |
Apr 29, 2020 | 6.829 | 7.668 | 6.606 | 7.668 | 54,516 | +1.15(+17.61%) |
Apr 28, 2020 | 6.631 | 6.666 | 6.366 | 6.520 | 56,685 | +0.06(+0.93%) |
Apr 27, 2020 | 6.512 | 6.640 | 6.383 | 6.460 | 55,139 | -0.01(-0.13%) |
Apr 24, 2020 | 6.340 | 6.512 | 6.263 | 6.469 | 17,740 | +0.18(+2.86%) |
Apr 23, 2020 | 6.322 | 6.422 | 6.212 | 6.289 | 41,721 | -0.19(-2.91%) |
Apr 22, 2020 | 6.640 | 6.640 | 6.349 | 6.477 | 41,985 | -0.06(-0.92%) |
Apr 21, 2020 | 6.417 | 6.597 | 6.306 | 6.537 | 36,629 | -0.09(-1.29%) |
Apr 20, 2020 | 6.297 | 6.773 | 6.297 | 6.623 | 52,885 | +0.33(+5.17%) |
Apr 17, 2020 | 5.997 | 6.349 | 5.997 | 6.297 | 34,664 | +0.34(+5.76%) |
Apr 16, 2020 | 5.989 | 5.989 | 5.706 | 5.955 | 82,884 | +0.75(+14.31%) |
Apr 15, 2020 | 5.184 | 5.355 | 4.729 | 5.209 | 40,170 | +0.04(+0.83%) |
Apr 14, 2020 | 5.766 | 5.766 | 5.004 | 5.166 | 29,362 | -0.24(-4.44%) |
Apr 13, 2020 | 5.329 | 5.646 | 4.884 | 5.406 | 50,501 | +0.09(+1.77%) |
Apr 09, 2020 | 5.132 | 5.397 | 4.995 | 5.312 | 41,200 | +0.34(+6.90%) |
Apr 08, 2020 | 4.704 | 5.055 | 4.558 | 4.969 | 30,626 | +0.25(+5.26%) |
Apr 07, 2020 | 4.712 | 4.841 | 4.397 | 4.721 | 31,403 | +0.07(+1.47%) |
Apr 06, 2020 | 4.318 | 4.652 | 4.198 | 4.652 | 28,324 | +0.58(+14.32%) |
Apr 03, 2020 | 4.297 | 4.371 | 4.018 | 4.070 | 47,036 | -0.60(-12.84%) |
Apr 02, 2020 | 4.275 | 4.772 | 4.275 | 4.669 | 38,014 | +0.28(+6.45%) |
Apr 01, 2020 | 4.944 | 4.952 | 4.387 | 4.387 | 64,666 | -0.71(-13.95%) |
Mar 31, 2020 | 5.064 | 5.395 | 4.824 | 5.098 | 55,067 | -0.13(-2.46%) |
Mar 30, 2020 | 4.738 | 5.419 | 4.738 | 5.226 | 57,678 | +0.36(+7.39%) |
Mar 27, 2020 | 5.520 | 5.520 | 4.867 | 4.867 | 35,598 | -0.51(-9.41%) |
Mar 26, 2020 | 5.509 | 5.766 | 5.132 | 5.372 | 35,477 | -0.20(-3.54%) |
Mar 25, 2020 | 5.321 | 5.569 | 5.166 | 5.569 | 14,151 | +0.09(+1.56%) |
Mar 24, 2020 | 4.969 | 5.535 | 4.828 | 5.483 | 56,948 | +0.44(+8.66%) |
Mar 23, 2020 | 4.944 | 5.423 | 4.712 | 5.046 | 23,210 | -0.09(-1.83%) |
Mar 20, 2020 | 5.166 | 5.319 | 4.841 | 5.141 | 51,004 | -0.15(-2.91%) |
Mar 19, 2020 | 5.355 | 5.766 | 4.935 | 5.295 | 36,507 | -0.15(-2.83%) |
Mar 18, 2020 | 5.809 | 5.843 | 5.209 | 5.449 | 44,808 | -0.81(-12.88%) |
Mar 17, 2020 | 5.749 | 6.254 | 5.278 | 6.254 | 46,784 | +1.03(+19.67%) |
Mar 16, 2020 | 6.263 | 6.803 | 4.926 | 5.226 | 92,160 | -0.99(-15.98%) |
Mar 13, 2020 | 5.081 | 6.280 | 5.081 | 6.220 | 35,598 | +0.94(+17.86%) |
Mar 12, 2020 | 5.115 | 5.646 | 5.106 | 5.278 | 40,761 | -0.21(-3.90%) |
Mar 11, 2020 | 5.783 | 5.895 | 5.213 | 5.492 | 56,791 | -0.37(-6.29%) |
Mar 10, 2020 | 5.955 | 6.075 | 5.663 | 5.860 | 35,738 | -0.21(-3.39%) |
Mar 09, 2020 | 6.229 | 6.456 | 5.702 | 6.066 | 41,091 | -0.21(-3.28%) |
Mar 06, 2020 | 6.289 | 6.631 | 6.220 | 6.272 | 42,718 | -0.15(-2.33%) |
Mar 05, 2020 | 6.523 | 6.834 | 6.228 | 6.422 | 17,833 | -0.11(-1.68%) |
Mar 04, 2020 | 6.809 | 7.441 | 6.320 | 6.531 | 56,239 | -0.22(-3.25%) |
Mar 03, 2020 | 7.138 | 7.298 | 6.530 | 6.750 | 57,867 | -0.43(-5.99%) |
Mar 02, 2020 | 7.205 | 7.205 | 7.020 | 7.180 | 28,254 | +0.03(+0.35%) |
Feb 28, 2020 | 7.240 | 7.349 | 6.995 | 7.155 | 27,885 | -0.10(-1.39%) |
Feb 27, 2020 | 7.441 | 7.753 | 7.045 | 7.256 | 45,040 | -0.34(-4.44%) |
Feb 26, 2020 | 7.214 | 7.804 | 7.070 | 7.593 | 30,009 | +0.43(+6.00%) |
Feb 25, 2020 | 7.332 | 7.492 | 7.087 | 7.163 | 39,794 | -0.23(-3.08%) |
Feb 24, 2020 | 7.306 | 7.660 | 7.129 | 7.391 | 20,851 | -0.15(-2.01%) |
Feb 21, 2020 | 7.264 | 7.542 | 7.247 | 7.542 | 13,290 | +0.34(+4.68%) |
Feb 20, 2020 | 7.319 | 7.319 | 7.138 | 7.205 | 21,495 | +0.03(+0.35%) |
Feb 19, 2020 | 7.298 | 7.306 | 7.146 | 7.180 | 14,258 | -0.03(-0.35%) |
Feb 18, 2020 | 7.349 | 7.374 | 7.163 | 7.205 | 23,482 | +0.02(+0.23%) |
Feb 14, 2020 | 7.554 | 7.554 | 7.138 | 7.188 | 35,954 | -0.27(-3.62%) |
Feb 13, 2020 | 7.408 | 7.694 | 7.399 | 7.458 | 5,972 | +0.03(+0.45%) |
Feb 12, 2020 | 7.652 | 7.665 | 7.416 | 7.424 | 17,742 | -0.06(-0.79%) |
Feb 11, 2020 | 7.635 | 7.829 | 7.458 | 7.483 | 11,045 | -0.20(-2.63%) |
Feb 10, 2020 | 7.576 | 7.757 | 7.559 | 7.686 | 8,538 | +0.08(+1.00%) |
Feb 07, 2020 | 7.820 | 7.820 | 7.593 | 7.610 | 8,425 | -0.08(-1.10%) |
Feb 06, 2020 | 7.846 | 7.871 | 7.677 | 7.694 | 20,668 | -0.11(-1.40%) |
Feb 05, 2020 | 7.829 | 7.922 | 7.745 | 7.804 | 14,239 | -0.03(-0.43%) |
Feb 04, 2020 | 7.669 | 7.964 | 7.660 | 7.837 | 21,593 | +0.25(+3.33%) |
Feb 03, 2020 | 7.593 | 7.854 | 7.551 | 7.585 | 29,517 | +0.17(+2.27%) |
Jan 31, 2020 | 7.588 | 7.588 | 7.416 | 7.416 | 34,886 | -0.08(-1.12%) |
Jan 30, 2020 | 7.576 | 7.601 | 7.492 | 7.500 | 14,886 | -0.08(-1.00%) |
Jan 29, 2020 | 7.492 | 7.787 | 7.492 | 7.576 | 15,898 | +0.03(+0.45%) |
Jan 28, 2020 | 7.517 | 7.585 | 7.483 | 7.542 | 10,972 | +0.01(+0.11%) |
Jan 27, 2020 | 7.492 | 7.743 | 7.488 | 7.534 | 15,013 | -0.01(-0.11%) |
Jan 24, 2020 | 7.610 | 7.989 | 7.542 | 7.542 | 19,935 | +0.00(+0.00%) |
Jan 23, 2020 | 7.483 | 7.593 | 7.483 | 7.542 | 27,298 | +0.01(+0.11%) |
Jan 22, 2020 | 7.593 | 7.593 | 7.500 | 7.534 | 8,905 | -0.05(-0.67%) |
Jan 21, 2020 | 7.559 | 7.648 | 7.509 | 7.585 | 42,531 | +0.03(+0.33%) |
Jan 17, 2020 | 7.778 | 7.820 | 7.542 | 7.559 | 32,632 | -0.17(-2.18%) |
Jan 16, 2020 | 7.728 | 7.829 | 7.601 | 7.728 | 31,927 | +0.09(+1.21%) |
Jan 15, 2020 | 7.686 | 7.820 | 7.585 | 7.635 | 44,439 | -0.02(-0.22%) |
Jan 14, 2020 | 7.820 | 7.863 | 7.627 | 7.652 | 45,619 | -0.09(-1.20%) |
Jan 13, 2020 | 8.023 | 8.067 | 7.585 | 7.745 | 50,235 | -0.28(-3.47%) |
Jan 10, 2020 | 8.056 | 8.259 | 7.930 | 8.023 | 29,191 | -0.07(-0.83%) |
Jan 09, 2020 | 8.107 | 8.234 | 8.023 | 8.090 | 28,142 | -0.19(-2.24%) |
Jan 08, 2020 | 8.149 | 8.377 | 8.031 | 8.276 | 26,320 | +0.20(+2.51%) |
Jan 07, 2020 | 8.115 | 8.368 | 7.960 | 8.073 | 41,037 | -0.06(-0.73%) |
Jan 06, 2020 | 8.090 | 8.368 | 7.990 | 8.132 | 28,596 | -0.04(-0.52%) |
Jan 03, 2020 | 8.107 | 8.242 | 8.040 | 8.174 | 12,222 | +0.14(+1.78%) |
Jan 02, 2020 | 8.200 | 8.233 | 7.972 | 8.031 | 20,080 | -0.25(-3.05%) |
Dec 31, 2019 | 8.166 | 8.360 | 8.166 | 8.284 | 32,988 | +0.16(+1.97%) |
Dec 30, 2019 | 8.191 | 8.267 | 8.082 | 8.124 | 22,341 | -0.13(-1.53%) |
Dec 27, 2019 | 8.149 | 8.275 | 8.023 | 8.250 | 23,613 | +0.07(+0.82%) |
Dec 26, 2019 | 7.924 | 8.208 | 7.924 | 8.183 | 18,804 | +0.35(+4.41%) |
Dec 24, 2019 | 7.913 | 7.947 | 7.812 | 7.837 | 9,493 | -0.03(-0.32%) |
Dec 23, 2019 | 8.006 | 8.174 | 7.837 | 7.863 | 29,037 | -0.07(-0.85%) |
Dec 20, 2019 | 8.385 | 8.421 | 7.930 | 7.930 | 64,433 | -0.46(-5.43%) |
Dec 19, 2019 | 8.419 | 8.427 | 8.343 | 8.385 | 11,060 | -0.04(-0.50%) |
Dec 18, 2019 | 8.503 | 8.554 | 8.343 | 8.427 | 18,793 | -0.02(-0.20%) |
Dec 17, 2019 | 8.613 | 8.662 | 8.377 | 8.444 | 28,075 | -0.10(-1.18%) |
Dec 16, 2019 | 8.688 | 8.758 | 8.516 | 8.545 | 33,345 | -0.03(-0.39%) |
Dec 13, 2019 | 8.950 | 9.051 | 8.486 | 8.579 | 31,920 | -0.29(-3.23%) |
Dec 12, 2019 | 8.950 | 9.118 | 8.809 | 8.865 | 20,288 | -0.16(-1.77%) |
Dec 11, 2019 | 9.110 | 9.169 | 8.924 | 9.026 | 16,132 | -0.19(-2.10%) |
Dec 10, 2019 | 9.085 | 9.245 | 9.017 | 9.219 | 20,864 | +0.08(+0.92%) |
Dec 09, 2019 | 9.093 | 9.211 | 8.975 | 9.135 | 7,605 | +0.08(+0.93%) |
Dec 06, 2019 | 9.152 | 9.186 | 9.042 | 9.051 | 14,714 | -0.05(-0.60%) |
Dec 05, 2019 | 9.228 | 9.344 | 9.106 | 9.106 | 17,549 | -0.02(-0.18%) |
Dec 04, 2019 | 9.114 | 9.239 | 9.114 | 9.122 | 11,553 | +0.08(+0.92%) |
Dec 03, 2019 | 9.085 | 9.214 | 8.998 | 9.039 | 8,215 | -0.15(-1.63%) |
Dec 02, 2019 | 9.297 | 9.297 | 9.097 | 9.189 | 13,183 | -0.27(-2.82%) |
Nov 29, 2019 | 9.140 | 9.456 | 9.140 | 9.456 | 1,920 | -0.05(-0.53%) |
Nov 27, 2019 | 9.381 | 9.506 | 9.172 | 9.506 | 5,881 | +0.19(+2.06%) |
Nov 26, 2019 | 9.297 | 9.439 | 9.297 | 9.314 | 4,927 | +0.02(+0.18%) |
Nov 25, 2019 | 9.022 | 9.372 | 8.958 | 9.297 | 16,786 | +0.28(+3.14%) |
Nov 22, 2019 | 8.972 | 9.089 | 8.972 | 9.014 | 4,801 | +0.09(+1.03%) |
Nov 21, 2019 | 9.106 | 9.106 | 8.906 | 8.922 | 8,897 | -0.03(-0.37%) |
Nov 20, 2019 | 9.047 | 9.139 | 8.956 | 8.956 | 20,642 | -0.11(-1.19%) |
Nov 19, 2019 | 8.964 | 9.089 | 8.764 | 9.064 | 18,079 | +0.30(+3.42%) |
Nov 18, 2019 | 8.997 | 9.064 | 8.764 | 8.764 | 9,033 | -0.23(-2.59%) |
Nov 15, 2019 | 9.164 | 9.297 | 8.997 | 8.997 | 11,883 | -0.08(-0.92%) |
Nov 14, 2019 | 9.197 | 9.314 | 9.081 | 9.081 | 14,365 | -0.21(-2.24%) |
Nov 13, 2019 | 9.114 | 9.314 | 9.114 | 9.289 | 8,556 | +0.16(+1.73%) |
Nov 12, 2019 | 9.272 | 9.435 | 9.056 | 9.131 | 17,228 | -0.21(-2.23%) |
Nov 11, 2019 | 9.410 | 9.410 | 9.322 | 9.339 | 5,736 | +0.05(+0.54%) |
Nov 08, 2019 | 9.347 | 9.456 | 9.164 | 9.289 | 24,247 | -0.01(-0.09%) |
Nov 07, 2019 | 9.389 | 9.435 | 9.164 | 9.297 | 18,592 | -0.02(-0.18%) |
Nov 06, 2019 | 9.331 | 9.406 | 9.289 | 9.314 | 4,570 | -0.16(-1.67%) |
Nov 05, 2019 | 9.514 | 9.630 | 9.301 | 9.472 | 5,372 | -0.08(-0.87%) |
Nov 04, 2019 | 9.365 | 9.556 | 9.365 | 9.556 | 4,214 | +0.15(+1.59%) |
Nov 01, 2019 | 9.572 | 9.663 | 9.247 | 9.406 | 12,723 | -0.14(-1.48%) |
Oct 31, 2019 | 9.614 | 9.614 | 9.231 | 9.547 | 9,446 | -0.22(-2.22%) |
Oct 30, 2019 | 9.780 | 9.780 | 9.580 | 9.764 | 2,466 | -0.01(-0.09%) |
Oct 29, 2019 | 9.556 | 9.772 | 9.556 | 9.772 | 8,629 | +0.22(+2.27%) |
Oct 28, 2019 | 9.672 | 9.722 | 9.456 | 9.556 | 5,114 | -0.02(-0.26%) |
Oct 25, 2019 | 9.789 | 9.789 | 9.580 | 9.580 | 3,841 | -0.17(-1.79%) |
Oct 24, 2019 | 9.689 | 9.764 | 9.622 | 9.755 | 3,060 | +0.15(+1.56%) |
Oct 23, 2019 | 9.722 | 9.722 | 9.564 | 9.605 | 1,698 | -0.06(-0.60%) |
Oct 22, 2019 | 9.456 | 9.714 | 9.335 | 9.664 | 11,503 | +0.09(+0.96%) |
Oct 21, 2019 | 9.222 | 9.572 | 9.189 | 9.572 | 21,461 | +0.23(+2.50%) |
Oct 18, 2019 | 9.281 | 9.339 | 9.097 | 9.339 | 4,441 | +0.01(+0.09%) |
Oct 17, 2019 | 9.356 | 9.356 | 9.156 | 9.331 | 6,860 | +0.07(+0.72%) |
Oct 16, 2019 | 9.339 | 9.347 | 9.172 | 9.264 | 3,517 | -0.09(-0.98%) |
Oct 15, 2019 | 9.147 | 9.401 | 8.864 | 9.356 | 15,656 | +0.30(+3.31%) |
Oct 14, 2019 | 8.997 | 9.414 | 8.897 | 9.056 | 17,401 | -0.26(-2.77%) |
Oct 11, 2019 | 9.081 | 9.464 | 8.972 | 9.314 | 21,486 | +0.35(+3.90%) |
Oct 10, 2019 | 9.210 | 9.210 | 8.864 | 8.964 | 18,999 | +0.22(+2.48%) |
Oct 09, 2019 | 8.764 | 8.997 | 8.747 | 8.747 | 21,305 | -0.06(-0.66%) |
Oct 08, 2019 | 8.931 | 9.031 | 8.806 | 8.806 | 6,876 | -0.24(-2.67%) |
Oct 07, 2019 | 9.147 | 9.189 | 9.006 | 9.047 | 6,056 | -0.05(-0.55%) |
Oct 04, 2019 | 8.947 | 9.164 | 8.914 | 9.097 | 26,647 | +0.04(+0.46%) |
Oct 03, 2019 | 9.072 | 9.106 | 8.922 | 9.056 | 8,463 | -0.05(-0.55%) |
Oct 02, 2019 | 9.139 | 9.235 | 9.081 | 9.106 | 70,666 | -0.02(-0.18%) |
Oct 01, 2019 | 9.097 | 9.306 | 9.097 | 9.122 | 23,405 | +0.05(+0.55%) |
Sep 30, 2019 | 9.031 | 9.206 | 9.031 | 9.072 | 9,155 | -0.12(-1.27%) |
Sep 27, 2019 | 9.189 | 9.372 | 9.164 | 9.189 | 14,644 | +0.02(+0.18%) |
Sep 26, 2019 | 9.100 | 9.281 | 9.100 | 9.172 | 17,731 | -0.07(-0.81%) |
Sep 25, 2019 | 9.106 | 9.343 | 9.018 | 9.247 | 12,466 | +0.08(+0.91%) |
Sep 24, 2019 | 9.197 | 9.197 | 9.039 | 9.164 | 63,270 | +0.07(+0.73%) |
Sep 23, 2019 | 9.189 | 9.247 | 9.081 | 9.097 | 10,672 | -0.30(-3.19%) |
Sep 20, 2019 | 9.039 | 9.447 | 8.939 | 9.397 | 40,091 | +0.33(+3.68%) |
Sep 19, 2019 | 9.081 | 9.164 | 9.014 | 9.064 | 43,175 | +0.09(+1.02%) |
Sep 18, 2019 | 9.189 | 9.247 | 8.956 | 8.972 | 28,455 | -0.13(-1.46%) |
Sep 17, 2019 | 9.106 | 9.247 | 8.806 | 9.106 | 20,910 | +0.05(+0.55%) |
Sep 16, 2019 | 9.097 | 9.156 | 8.895 | 9.056 | 20,245 | -0.13(-1.45%) |
Sep 13, 2019 | 9.247 | 9.297 | 9.007 | 9.189 | 7,562 | +0.00(+0.00%) |
Sep 12, 2019 | 9.164 | 9.331 | 9.056 | 9.189 | 29,303 | +0.02(+0.27%) |
Sep 11, 2019 | 9.022 | 9.197 | 8.831 | 9.164 | 31,027 | +0.26(+2.90%) |
Sep 10, 2019 | 8.889 | 9.131 | 8.622 | 8.906 | 16,262 | +0.00(+0.00%) |
Sep 09, 2019 | 8.664 | 9.097 | 8.556 | 8.906 | 30,179 | +0.32(+3.79%) |
Sep 06, 2019 | 8.764 | 9.147 | 8.581 | 8.581 | 21,366 | -0.10(-1.20%) |
Sep 05, 2019 | 8.792 | 9.055 | 8.553 | 8.685 | 51,372 | +0.00(+0.00%) |
Sep 04, 2019 | 8.668 | 8.800 | 8.463 | 8.685 | 22,881 | +0.26(+3.13%) |
Sep 03, 2019 | 8.775 | 8.825 | 8.331 | 8.421 | 21,833 | -0.08(-0.97%) |
Aug 30, 2019 | 8.479 | 8.792 | 8.339 | 8.504 | 17,006 | -0.02(-0.19%) |
Aug 29, 2019 | 8.413 | 8.924 | 8.413 | 8.520 | 23,468 | +0.27(+3.29%) |
Aug 28, 2019 | 7.944 | 8.364 | 7.944 | 8.249 | 6,388 | +0.14(+1.73%) |
Aug 27, 2019 | 8.454 | 8.520 | 8.100 | 8.109 | 20,022 | -0.47(-5.47%) |
Aug 26, 2019 | 8.372 | 8.587 | 8.024 | 8.578 | 35,765 | +0.35(+4.20%) |
Aug 23, 2019 | 8.265 | 8.496 | 8.232 | 8.232 | 12,754 | -0.07(-0.89%) |
Aug 22, 2019 | 8.356 | 8.561 | 8.306 | 8.306 | 14,119 | -0.06(-0.69%) |
Aug 21, 2019 | 8.397 | 8.471 | 8.323 | 8.364 | 5,374 | -0.14(-1.65%) |
Aug 20, 2019 | 8.430 | 8.507 | 8.298 | 8.504 | 7,289 | +0.00(+0.00%) |
Aug 19, 2019 | 8.249 | 8.641 | 8.249 | 8.504 | 8,596 | +0.14(+1.67%) |
Aug 16, 2019 | 8.380 | 8.565 | 8.232 | 8.364 | 11,418 | +0.08(+0.99%) |
Aug 15, 2019 | 8.356 | 8.685 | 8.273 | 8.282 | 16,919 | +0.02(+0.30%) |
Aug 14, 2019 | 8.850 | 8.973 | 8.257 | 8.257 | 30,808 | -0.68(-7.64%) |
Aug 13, 2019 | 8.940 | 8.940 | 8.940 | 8.940 | 1,949 | +0.06(+0.65%) |
Aug 12, 2019 | 8.973 | 8.973 | 8.850 | 8.883 | 7,793 | -0.01(-0.09%) |
Aug 09, 2019 | 9.014 | 9.097 | 8.891 | 8.891 | 7,045 | -0.12(-1.37%) |
Aug 08, 2019 | 8.965 | 9.204 | 8.965 | 9.014 | 17,198 | +0.10(+1.11%) |
Aug 07, 2019 | 9.022 | 9.162 | 8.915 | 8.915 | 5,523 | -0.16(-1.81%) |
Aug 06, 2019 | 8.990 | 9.261 | 8.899 | 9.080 | 5,442 | +0.19(+2.13%) |
Aug 05, 2019 | 9.064 | 9.064 | 8.891 | 8.891 | 7,844 | -0.26(-2.79%) |
Aug 02, 2019 | 9.344 | 9.344 | 9.146 | 9.146 | 3,036 | -0.20(-2.11%) |
Aug 01, 2019 | 9.574 | 9.796 | 9.344 | 9.344 | 7,092 | -0.15(-1.56%) |
Jul 31, 2019 | 9.483 | 9.796 | 9.434 | 9.492 | 21,543 | -0.05(-0.52%) |
Jul 30, 2019 | 9.516 | 9.590 | 9.483 | 9.541 | 11,863 | +0.03(+0.35%) |
Jul 29, 2019 | 9.307 | 9.755 | 9.307 | 9.508 | 6,727 | -0.09(-0.94%) |
Jul 26, 2019 | 9.541 | 9.714 | 9.541 | 9.599 | 12,876 | +0.05(+0.52%) |
Jul 25, 2019 | 9.706 | 9.706 | 9.467 | 9.549 | 14,006 | +0.00(+0.00%) |
Jul 24, 2019 | 9.558 | 9.673 | 9.500 | 9.549 | 3,876 | +0.02(+0.26%) |
Jul 23, 2019 | 9.632 | 9.665 | 9.434 | 9.525 | 11,837 | -0.13(-1.36%) |
Jul 22, 2019 | 9.467 | 9.689 | 9.467 | 9.656 | 9,495 | +0.17(+1.82%) |
Jul 19, 2019 | 9.516 | 9.722 | 9.483 | 9.483 | 4,494 | -0.14(-1.45%) |
Jul 18, 2019 | 9.451 | 9.706 | 9.442 | 9.623 | 5,804 | +0.22(+2.36%) |
Jul 17, 2019 | 9.706 | 9.706 | 9.294 | 9.401 | 4,933 | -0.20(-2.06%) |
Jul 16, 2019 | 9.195 | 9.693 | 9.195 | 9.599 | 2,739 | +0.32(+3.46%) |
Jul 15, 2019 | 9.344 | 9.426 | 9.278 | 9.278 | 6,571 | -0.19(-2.00%) |
Jul 12, 2019 | 9.763 | 9.772 | 9.417 | 9.467 | 7,531 | +0.02(+0.26%) |
Jul 11, 2019 | 9.311 | 9.640 | 9.162 | 9.442 | 17,406 | +0.21(+2.23%) |
Jul 10, 2019 | 9.352 | 9.385 | 9.236 | 9.236 | 5,186 | -0.12(-1.23%) |
Jul 09, 2019 | 9.162 | 9.368 | 9.162 | 9.352 | 2,662 | +0.12(+1.34%) |
Jul 08, 2019 | 9.294 | 9.311 | 9.212 | 9.228 | 5,075 | -0.15(-1.58%) |
Jul 05, 2019 | 9.368 | 9.376 | 9.258 | 9.376 | 5,587 | +0.01(+0.09%) |
Jul 03, 2019 | 9.360 | 9.368 | 9.352 | 9.368 | 1,457 | +0.02(+0.26%) |
Jul 02, 2019 | 9.344 | 9.344 | 9.344 | 9.344 | 2,327 | -0.03(-0.35%) |
Jul 01, 2019 | 9.376 | 9.467 | 9.311 | 9.376 | 8,868 | -0.07(-0.70%) |
Jun 28, 2019 | 9.204 | 9.467 | 9.187 | 9.442 | 78,837 | +0.26(+2.78%) |
Jun 27, 2019 | 9.047 | 9.187 | 9.047 | 9.187 | 9,971 | +0.11(+1.18%) |
Jun 26, 2019 | 8.959 | 9.080 | 8.959 | 9.080 | 4,137 | +0.18(+2.04%) |
Jun 25, 2019 | 9.113 | 9.113 | 8.899 | 8.899 | 4,469 | -0.11(-1.19%) |
Jun 24, 2019 | 9.055 | 9.113 | 8.899 | 9.006 | 15,650 | -0.07(-0.82%) |
Jun 21, 2019 | 8.932 | 9.162 | 8.932 | 9.080 | 18,099 | +0.04(+0.46%) |
Jun 20, 2019 | 9.050 | 9.169 | 8.973 | 9.039 | 11,711 | -0.02(-0.27%) |
Jun 19, 2019 | 9.129 | 9.179 | 8.977 | 9.064 | 10,578 | -0.12(-1.34%) |
Jun 18, 2019 | 9.179 | 9.187 | 9.014 | 9.187 | 6,515 | +0.01(+0.09%) |
Jun 17, 2019 | 9.187 | 9.187 | 9.121 | 9.179 | 11,116 | +0.05(+0.54%) |
Jun 14, 2019 | 9.121 | 9.220 | 8.998 | 9.129 | 10,203 | -0.07(-0.81%) |
Jun 13, 2019 | 9.014 | 9.204 | 8.924 | 9.204 | 4,584 | +0.08(+0.90%) |
Jun 12, 2019 | 8.825 | 9.121 | 8.825 | 9.121 | 2,278 | -0.01(-0.09%) |
Jun 11, 2019 | 9.055 | 9.138 | 8.858 | 9.129 | 15,936 | -0.01(-0.09%) |
Jun 10, 2019 | 9.121 | 9.261 | 9.055 | 9.138 | 6,297 | -0.02(-0.27%) |
Jun 07, 2019 | 9.545 | 9.545 | 8.957 | 9.162 | 10,325 | -0.14(-1.50%) |
Jun 06, 2019 | 9.426 | 9.558 | 9.179 | 9.302 | 6,110 | -0.04(-0.44%) |
Jun 05, 2019 | 9.459 | 9.730 | 9.262 | 9.344 | 4,065 | -0.26(-2.66%) |
Jun 04, 2019 | 9.278 | 9.599 | 9.237 | 9.599 | 6,619 | +0.43(+4.67%) |
Jun 03, 2019 | 9.179 | 9.179 | 9.171 | 9.171 | 5,183 | +0.01(+0.09%) |
May 31, 2019 | 9.401 | 9.401 | 9.162 | 9.162 | 4,737 | -0.14(-1.46%) |
May 30, 2019 | 9.494 | 9.559 | 9.282 | 9.298 | 7,207 | -0.07(-0.78%) |
May 29, 2019 | 9.689 | 9.689 | 9.371 | 9.371 | 7,214 | -0.20(-2.04%) |
May 28, 2019 | 9.852 | 9.852 | 9.567 | 9.567 | 9,361 | -0.21(-2.16%) |
May 24, 2019 | 9.599 | 9.811 | 9.575 | 9.779 | 14,247 | +0.46(+4.89%) |
May 23, 2019 | 9.290 | 9.673 | 9.290 | 9.323 | 7,473 | -0.36(-3.70%) |
May 22, 2019 | 9.656 | 9.722 | 9.388 | 9.681 | 8,467 | -0.01(-0.08%) |
May 21, 2019 | 9.624 | 9.730 | 9.575 | 9.689 | 4,351 | -0.12(-1.24%) |
May 20, 2019 | 9.795 | 9.811 | 9.749 | 9.811 | 4,355 | +0.15(+1.60%) |
May 17, 2019 | 9.420 | 9.811 | 9.217 | 9.656 | 19,405 | +0.21(+2.24%) |
May 16, 2019 | 9.551 | 9.559 | 9.445 | 9.445 | 3,596 | +0.09(+0.96%) |
May 15, 2019 | 9.331 | 9.510 | 9.201 | 9.355 | 4,400 | -0.09(-0.95%) |
May 14, 2019 | 9.249 | 9.512 | 9.249 | 9.445 | 11,688 | +0.32(+3.48%) |
May 13, 2019 | 9.355 | 9.754 | 9.127 | 9.127 | 8,227 | -0.36(-3.78%) |
May 10, 2019 | 9.388 | 9.678 | 9.388 | 9.485 | 4,298 | +0.11(+1.13%) |
May 09, 2019 | 9.654 | 9.654 | 9.371 | 9.380 | 4,592 | -0.24(-2.54%) |
May 08, 2019 | 9.494 | 9.669 | 9.494 | 9.624 | 4,345 | +0.19(+1.98%) |
May 07, 2019 | 9.477 | 9.485 | 9.388 | 9.437 | 5,307 | -0.20(-2.03%) |
May 06, 2019 | 9.762 | 9.795 | 9.632 | 9.632 | 4,188 | -0.18(-1.83%) |
May 03, 2019 | 9.705 | 9.811 | 9.666 | 9.811 | 7,737 | +0.17(+1.77%) |
May 02, 2019 | 9.599 | 9.648 | 9.599 | 9.640 | 3,355 | +0.02(+0.25%) |