Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.101 | 8.101 | 7.817 | 7.906 | 126,969 | -0.17(-2.11%) |
Apr 29, 2020 | 7.727 | 8.117 | 7.727 | 8.077 | 235,190 | +0.11(+1.43%) |
Apr 28, 2020 | 8.832 | 8.889 | 7.532 | 7.963 | 438,282 | -0.14(-1.71%) |
Apr 27, 2020 | 8.873 | 8.873 | 7.979 | 8.101 | 490,269 | +0.02(+0.30%) |
Apr 24, 2020 | 7.825 | 8.581 | 7.695 | 8.077 | 332,284 | +0.31(+3.97%) |
Apr 23, 2020 | 6.899 | 7.928 | 6.858 | 7.768 | 647,493 | +1.48(+23.51%) |
Apr 22, 2020 | 6.444 | 6.444 | 6.119 | 6.289 | 84,124 | -0.09(-1.40%) |
Apr 21, 2020 | 6.582 | 6.622 | 6.216 | 6.379 | 79,104 | -0.15(-2.24%) |
Apr 20, 2020 | 6.094 | 6.574 | 5.964 | 6.525 | 131,029 | +0.40(+6.50%) |
Apr 17, 2020 | 6.297 | 6.301 | 6.013 | 6.127 | 97,716 | +0.11(+1.89%) |
Apr 16, 2020 | 6.021 | 6.143 | 5.859 | 6.013 | 79,954 | +0.01(+0.14%) |
Apr 15, 2020 | 6.102 | 6.110 | 5.842 | 6.005 | 114,112 | -0.33(-5.26%) |
Apr 14, 2020 | 6.297 | 6.444 | 6.127 | 6.338 | 202,791 | +0.11(+1.69%) |
Apr 13, 2020 | 6.281 | 6.281 | 6.021 | 6.232 | 122,465 | -0.05(-0.78%) |
Apr 09, 2020 | 6.411 | 6.484 | 6.029 | 6.281 | 133,282 | +0.21(+3.48%) |
Apr 08, 2020 | 5.444 | 6.281 | 5.420 | 6.070 | 228,819 | +0.66(+12.16%) |
Apr 07, 2020 | 5.534 | 5.704 | 5.306 | 5.412 | 173,952 | +0.06(+1.06%) |
Apr 06, 2020 | 5.282 | 5.595 | 5.205 | 5.355 | 113,684 | +0.18(+3.45%) |
Apr 03, 2020 | 5.404 | 5.541 | 4.957 | 5.176 | 134,636 | -0.20(-3.78%) |
Apr 02, 2020 | 5.680 | 5.769 | 5.208 | 5.379 | 139,492 | -0.26(-4.61%) |
Apr 01, 2020 | 5.688 | 5.802 | 5.469 | 5.639 | 93,589 | -0.31(-5.19%) |
Mar 31, 2020 | 5.729 | 6.086 | 5.729 | 5.948 | 111,406 | +0.29(+5.17%) |
Mar 30, 2020 | 5.639 | 5.712 | 5.435 | 5.655 | 191,357 | -0.02(-0.43%) |
Mar 27, 2020 | 5.062 | 5.794 | 4.948 | 5.680 | 252,659 | +0.30(+5.59%) |
Mar 26, 2020 | 5.217 | 5.651 | 4.802 | 5.379 | 322,150 | +0.36(+7.12%) |
Mar 25, 2020 | 4.615 | 5.330 | 4.404 | 5.022 | 298,431 | +0.46(+9.96%) |
Mar 24, 2020 | 4.518 | 4.688 | 4.242 | 4.567 | 325,396 | +0.23(+5.24%) |
Mar 23, 2020 | 5.013 | 5.013 | 4.225 | 4.339 | 257,933 | -0.63(-12.75%) |
Mar 20, 2020 | 4.948 | 5.729 | 4.591 | 4.973 | 332,530 | +0.08(+1.66%) |
Mar 19, 2020 | 4.493 | 5.241 | 4.209 | 4.892 | 292,269 | +0.40(+8.86%) |
Mar 18, 2020 | 5.290 | 5.495 | 4.485 | 4.493 | 196,729 | -1.24(-21.56%) |
Mar 17, 2020 | 5.696 | 6.094 | 5.257 | 5.729 | 177,057 | -0.02(-0.42%) |
Mar 16, 2020 | 6.135 | 6.151 | 5.664 | 5.753 | 143,450 | -0.70(-10.83%) |
Mar 13, 2020 | 6.598 | 6.715 | 6.143 | 6.452 | 108,669 | +0.28(+4.47%) |
Mar 12, 2020 | 6.541 | 6.549 | 5.826 | 6.175 | 390,358 | -0.72(-10.48%) |
Mar 11, 2020 | 7.532 | 7.532 | 6.882 | 6.899 | 269,707 | -0.78(-10.16%) |
Mar 10, 2020 | 7.516 | 7.833 | 7.278 | 7.679 | 246,951 | +0.56(+7.88%) |
Mar 09, 2020 | 7.801 | 7.801 | 6.704 | 7.118 | 515,951 | -1.19(-14.37%) |
Mar 06, 2020 | 8.589 | 8.589 | 8.296 | 8.312 | 209,462 | -0.27(-3.13%) |
Mar 05, 2020 | 8.865 | 8.906 | 8.540 | 8.581 | 138,482 | -0.37(-4.17%) |
Mar 04, 2020 | 8.702 | 9.060 | 8.702 | 8.954 | 117,416 | +0.36(+4.16%) |
Mar 03, 2020 | 8.776 | 8.906 | 8.597 | 8.597 | 115,040 | -0.20(-2.22%) |
Mar 02, 2020 | 8.572 | 8.914 | 8.540 | 8.792 | 221,995 | +0.24(+2.85%) |
Feb 28, 2020 | 8.613 | 8.735 | 8.304 | 8.548 | 340,160 | -0.24(-2.77%) |
Feb 27, 2020 | 9.084 | 9.158 | 8.556 | 8.792 | 539,841 | -0.43(-4.67%) |
Feb 26, 2020 | 9.393 | 9.491 | 9.214 | 9.223 | 93,587 | -0.13(-1.39%) |
Feb 25, 2020 | 9.629 | 9.661 | 9.344 | 9.353 | 189,995 | -0.28(-2.95%) |
Feb 24, 2020 | 9.913 | 9.925 | 9.588 | 9.637 | 233,389 | -0.41(-4.05%) |
Feb 21, 2020 | 10.14 | 10.15 | 10.01 | 10.04 | 96,362 | -0.10(-0.96%) |
Feb 20, 2020 | 10.12 | 10.24 | 9.994 | 10.14 | 73,058 | +0.00(+0.00%) |
Feb 19, 2020 | 10.17 | 10.19 | 9.946 | 10.14 | 96,527 | -0.01(-0.08%) |
Feb 18, 2020 | 10.08 | 10.29 | 9.970 | 10.15 | 125,641 | +0.04(+0.40%) |
Feb 14, 2020 | 10.06 | 10.23 | 10.06 | 10.11 | 77,040 | -0.03(-0.32%) |
Feb 13, 2020 | 10.15 | 10.24 | 10.05 | 10.14 | 67,734 | -0.01(-0.08%) |
Feb 12, 2020 | 9.994 | 10.28 | 9.986 | 10.15 | 118,335 | +0.16(+1.63%) |
Feb 11, 2020 | 9.954 | 10.12 | 9.897 | 9.986 | 160,695 | +0.06(+0.57%) |
Feb 10, 2020 | 9.905 | 10.02 | 9.864 | 9.929 | 90,983 | -0.03(-0.33%) |
Feb 07, 2020 | 10.03 | 10.04 | 9.905 | 9.962 | 159,742 | -0.07(-0.73%) |
Feb 06, 2020 | 10.22 | 10.22 | 9.816 | 10.04 | 239,111 | -0.16(-1.59%) |
Feb 05, 2020 | 10.47 | 10.47 | 10.08 | 10.20 | 137,917 | +0.21(+2.12%) |
Feb 04, 2020 | 10.03 | 10.10 | 9.864 | 9.986 | 133,863 | +0.00(+0.00%) |
Feb 03, 2020 | 10.17 | 10.30 | 9.873 | 9.986 | 144,027 | -0.17(-1.68%) |
Jan 31, 2020 | 10.32 | 10.39 | 10.08 | 10.16 | 184,110 | -0.02(-0.24%) |
Jan 30, 2020 | 10.32 | 10.37 | 10.11 | 10.18 | 210,103 | -0.11(-1.08%) |
Jan 29, 2020 | 10.27 | 10.39 | 10.21 | 10.29 | 169,487 | -0.02(-0.15%) |
Jan 28, 2020 | 10.19 | 10.44 | 10.19 | 10.31 | 119,082 | +0.13(+1.24%) |
Jan 27, 2020 | 10.36 | 10.39 | 10.12 | 10.18 | 231,321 | -0.28(-2.72%) |
Jan 24, 2020 | 10.52 | 10.59 | 10.38 | 10.47 | 203,168 | -0.06(-0.53%) |
Jan 23, 2020 | 10.63 | 10.63 | 10.39 | 10.52 | 107,851 | -0.15(-1.41%) |
Jan 22, 2020 | 10.34 | 10.83 | 10.34 | 10.67 | 336,188 | +0.55(+5.47%) |
Jan 21, 2020 | 10.24 | 10.28 | 9.905 | 10.12 | 262,265 | -0.22(-2.14%) |
Jan 17, 2020 | 10.40 | 10.49 | 10.28 | 10.34 | 150,795 | -0.06(-0.53%) |
Jan 16, 2020 | 10.47 | 10.56 | 10.36 | 10.39 | 100,677 | -0.06(-0.60%) |
Jan 15, 2020 | 10.46 | 10.58 | 10.39 | 10.46 | 88,778 | -0.02(-0.15%) |
Jan 14, 2020 | 10.60 | 10.72 | 10.44 | 10.47 | 78,252 | -0.10(-0.97%) |
Jan 13, 2020 | 10.56 | 10.62 | 10.36 | 10.58 | 255,988 | +0.01(+0.07%) |
Jan 10, 2020 | 10.62 | 10.66 | 10.55 | 10.57 | 52,120 | -0.04(-0.37%) |
Jan 09, 2020 | 10.88 | 10.92 | 10.60 | 10.61 | 115,140 | -0.27(-2.47%) |
Jan 08, 2020 | 11.05 | 11.12 | 10.81 | 10.88 | 100,899 | -0.23(-2.06%) |
Jan 07, 2020 | 11.15 | 11.22 | 11.00 | 11.11 | 112,967 | -0.06(-0.57%) |
Jan 06, 2020 | 11.02 | 11.17 | 10.88 | 11.17 | 208,401 | +0.24(+2.17%) |
Jan 03, 2020 | 10.71 | 10.95 | 10.69 | 10.93 | 194,819 | +0.26(+2.44%) |
Jan 02, 2020 | 10.67 | 10.81 | 10.59 | 10.67 | 136,359 | +0.05(+0.45%) |
Dec 31, 2019 | 10.54 | 10.73 | 10.51 | 10.62 | 195,072 | +0.13(+1.21%) |
Dec 30, 2019 | 10.39 | 10.65 | 10.39 | 10.50 | 182,494 | +0.00(+0.00%) |
Dec 27, 2019 | 10.66 | 10.69 | 10.44 | 10.50 | 115,626 | -0.17(-1.63%) |
Dec 26, 2019 | 10.73 | 10.81 | 10.62 | 10.67 | 86,021 | +0.04(+0.37%) |
Dec 24, 2019 | 10.42 | 10.64 | 10.39 | 10.63 | 55,409 | +0.15(+1.43%) |
Dec 23, 2019 | 10.47 | 10.51 | 10.31 | 10.48 | 154,524 | +0.01(+0.08%) |
Dec 20, 2019 | 10.48 | 10.61 | 10.36 | 10.47 | 182,927 | -0.02(-0.15%) |
Dec 19, 2019 | 10.24 | 10.56 | 10.20 | 10.49 | 220,904 | +0.41(+4.08%) |
Dec 18, 2019 | 9.636 | 10.26 | 9.557 | 10.08 | 402,087 | +0.52(+5.46%) |
Dec 17, 2019 | 9.470 | 9.557 | 9.430 | 9.557 | 87,623 | +0.10(+1.09%) |
Dec 16, 2019 | 9.446 | 9.525 | 9.391 | 9.454 | 142,260 | +0.04(+0.42%) |
Dec 13, 2019 | 9.288 | 9.430 | 9.241 | 9.415 | 139,788 | +0.11(+1.19%) |
Dec 12, 2019 | 9.233 | 9.355 | 9.217 | 9.304 | 173,411 | +0.05(+0.51%) |
Dec 11, 2019 | 9.280 | 9.320 | 9.217 | 9.256 | 50,946 | -0.02(-0.26%) |
Dec 10, 2019 | 9.154 | 9.328 | 9.154 | 9.280 | 89,524 | +0.13(+1.47%) |
Dec 09, 2019 | 9.296 | 9.367 | 9.146 | 9.146 | 116,129 | -0.14(-1.53%) |
Dec 06, 2019 | 9.185 | 9.328 | 9.185 | 9.288 | 75,397 | +0.09(+1.03%) |
Dec 05, 2019 | 9.138 | 9.241 | 9.130 | 9.193 | 60,355 | +0.02(+0.26%) |
Dec 04, 2019 | 9.320 | 9.328 | 9.170 | 9.170 | 81,116 | -0.08(-0.85%) |
Dec 03, 2019 | 9.170 | 9.272 | 9.035 | 9.249 | 68,405 | +0.06(+0.60%) |
Dec 02, 2019 | 9.154 | 9.241 | 9.114 | 9.193 | 171,363 | +0.07(+0.78%) |
Nov 29, 2019 | 9.059 | 9.201 | 9.059 | 9.122 | 71,981 | +0.05(+0.52%) |
Nov 27, 2019 | 9.090 | 9.170 | 8.972 | 9.075 | 92,855 | -0.02(-0.17%) |
Nov 26, 2019 | 9.043 | 9.185 | 9.027 | 9.090 | 237,342 | +0.01(+0.09%) |
Nov 25, 2019 | 8.932 | 9.083 | 8.893 | 9.083 | 131,590 | +0.15(+1.68%) |
Nov 22, 2019 | 9.067 | 9.075 | 8.932 | 8.932 | 118,789 | -0.09(-1.05%) |
Nov 21, 2019 | 9.051 | 9.122 | 8.877 | 9.027 | 110,047 | -0.02(-0.26%) |
Nov 20, 2019 | 9.059 | 9.106 | 8.964 | 9.051 | 96,004 | -0.03(-0.35%) |
Nov 19, 2019 | 9.098 | 9.154 | 9.051 | 9.083 | 65,736 | -0.05(-0.52%) |
Nov 18, 2019 | 9.114 | 9.130 | 8.988 | 9.130 | 93,290 | +0.00(+0.00%) |
Nov 15, 2019 | 9.193 | 9.280 | 9.122 | 9.130 | 85,264 | -0.02(-0.26%) |
Nov 14, 2019 | 9.209 | 9.264 | 9.067 | 9.154 | 67,953 | -0.07(-0.77%) |
Nov 13, 2019 | 9.288 | 9.288 | 9.154 | 9.225 | 67,384 | -0.07(-0.77%) |
Nov 12, 2019 | 9.288 | 9.343 | 9.217 | 9.296 | 69,134 | +0.05(+0.51%) |
Nov 11, 2019 | 9.011 | 9.296 | 9.011 | 9.249 | 122,904 | +0.25(+2.72%) |
Nov 08, 2019 | 9.043 | 9.193 | 8.996 | 9.004 | 136,752 | -0.03(-0.35%) |
Nov 07, 2019 | 9.256 | 9.312 | 9.027 | 9.035 | 102,658 | -0.21(-2.22%) |
Nov 06, 2019 | 9.336 | 9.343 | 9.209 | 9.241 | 63,748 | -0.08(-0.85%) |
Nov 05, 2019 | 9.170 | 9.343 | 9.170 | 9.320 | 89,547 | +0.16(+1.73%) |
Nov 04, 2019 | 9.264 | 9.359 | 9.098 | 9.162 | 200,585 | -0.09(-1.02%) |
Nov 01, 2019 | 9.233 | 9.343 | 9.170 | 9.256 | 96,523 | +0.11(+1.17%) |
Oct 31, 2019 | 9.011 | 9.264 | 8.901 | 9.150 | 142,340 | +0.09(+1.05%) |
Oct 30, 2019 | 9.078 | 9.170 | 8.863 | 9.055 | 203,012 | +0.00(+0.00%) |
Oct 29, 2019 | 9.109 | 9.155 | 9.055 | 9.055 | 127,070 | -0.07(-0.76%) |
Oct 28, 2019 | 9.116 | 9.224 | 9.116 | 9.124 | 68,000 | +0.02(+0.25%) |
Oct 25, 2019 | 9.116 | 9.197 | 9.047 | 9.101 | 88,649 | -0.05(-0.50%) |
Oct 24, 2019 | 9.155 | 9.216 | 9.093 | 9.147 | 119,043 | -0.01(-0.08%) |
Oct 23, 2019 | 9.132 | 9.232 | 9.093 | 9.155 | 176,871 | -0.01(-0.08%) |
Oct 22, 2019 | 9.109 | 9.209 | 9.078 | 9.163 | 74,105 | +0.06(+0.68%) |
Oct 21, 2019 | 9.001 | 9.109 | 9.001 | 9.101 | 76,787 | +0.09(+1.02%) |
Oct 18, 2019 | 9.147 | 9.147 | 8.932 | 9.009 | 113,346 | -0.06(-0.68%) |
Oct 17, 2019 | 9.201 | 9.257 | 9.055 | 9.070 | 53,038 | -0.07(-0.76%) |
Oct 16, 2019 | 9.140 | 9.247 | 9.078 | 9.140 | 90,456 | +0.03(+0.34%) |
Oct 15, 2019 | 9.093 | 9.293 | 9.063 | 9.109 | 91,030 | +0.00(+0.00%) |
Oct 14, 2019 | 9.155 | 9.178 | 9.001 | 9.109 | 85,567 | -0.06(-0.67%) |
Oct 11, 2019 | 8.786 | 9.232 | 8.778 | 9.170 | 238,651 | +0.39(+4.47%) |
Oct 10, 2019 | 8.539 | 8.801 | 8.539 | 8.778 | 102,382 | +0.19(+2.24%) |
Oct 09, 2019 | 8.578 | 8.709 | 8.455 | 8.586 | 184,476 | -0.01(-0.09%) |
Oct 08, 2019 | 8.655 | 8.755 | 8.424 | 8.593 | 339,818 | -0.02(-0.18%) |
Oct 07, 2019 | 8.278 | 8.616 | 8.278 | 8.609 | 124,310 | +0.30(+3.61%) |
Oct 04, 2019 | 8.093 | 8.385 | 8.093 | 8.309 | 94,498 | +0.20(+2.47%) |
Oct 03, 2019 | 8.109 | 8.132 | 8.062 | 8.109 | 126,220 | +0.00(+0.00%) |
Oct 02, 2019 | 8.224 | 8.224 | 8.032 | 8.109 | 91,268 | -0.12(-1.40%) |
Oct 01, 2019 | 8.263 | 8.309 | 8.193 | 8.224 | 64,705 | -0.01(-0.09%) |
Sep 30, 2019 | 8.309 | 8.355 | 8.193 | 8.232 | 70,625 | +0.04(+0.47%) |
Sep 27, 2019 | 8.155 | 8.232 | 8.124 | 8.193 | 72,401 | +0.05(+0.57%) |
Sep 26, 2019 | 8.109 | 8.186 | 8.086 | 8.147 | 66,480 | +0.02(+0.28%) |
Sep 25, 2019 | 8.132 | 8.193 | 8.024 | 8.124 | 105,656 | -0.02(-0.28%) |
Sep 24, 2019 | 8.186 | 8.216 | 8.078 | 8.147 | 68,824 | -0.05(-0.66%) |
Sep 23, 2019 | 8.209 | 8.263 | 8.178 | 8.201 | 80,973 | -0.02(-0.28%) |
Sep 20, 2019 | 8.201 | 8.274 | 8.178 | 8.224 | 37,565 | +0.00(+0.00%) |
Sep 19, 2019 | 8.270 | 8.301 | 8.213 | 8.224 | 41,400 | -0.02(-0.19%) |
Sep 18, 2019 | 8.232 | 8.270 | 8.162 | 8.239 | 43,616 | -0.02(-0.19%) |
Sep 17, 2019 | 8.278 | 8.278 | 8.116 | 8.255 | 61,029 | +0.01(+0.09%) |
Sep 16, 2019 | 8.278 | 8.393 | 8.193 | 8.247 | 71,985 | -0.03(-0.37%) |
Sep 13, 2019 | 8.178 | 8.355 | 8.174 | 8.278 | 58,233 | +0.10(+1.22%) |
Sep 12, 2019 | 8.255 | 8.263 | 8.155 | 8.178 | 136,578 | -0.06(-0.75%) |
Sep 11, 2019 | 8.270 | 8.323 | 8.124 | 8.239 | 81,683 | -0.03(-0.37%) |
Sep 10, 2019 | 8.216 | 8.393 | 8.216 | 8.270 | 55,074 | +0.04(+0.47%) |
Sep 09, 2019 | 8.062 | 8.286 | 8.062 | 8.232 | 68,312 | +0.18(+2.29%) |
Sep 06, 2019 | 7.962 | 8.147 | 7.916 | 8.047 | 45,624 | +0.12(+1.45%) |
Sep 05, 2019 | 8.116 | 8.170 | 7.878 | 7.932 | 200,266 | -0.14(-1.72%) |
Sep 04, 2019 | 7.962 | 8.109 | 7.932 | 8.070 | 40,271 | +0.13(+1.65%) |
Sep 03, 2019 | 8.047 | 8.047 | 7.809 | 7.939 | 112,542 | -0.16(-1.99%) |
Aug 30, 2019 | 8.270 | 8.270 | 8.009 | 8.101 | 57,193 | -0.16(-1.96%) |
Aug 29, 2019 | 8.232 | 8.316 | 8.209 | 8.263 | 53,664 | +0.06(+0.75%) |
Aug 28, 2019 | 8.062 | 8.270 | 8.062 | 8.201 | 37,339 | +0.19(+2.40%) |
Aug 27, 2019 | 8.186 | 8.186 | 7.970 | 8.009 | 133,092 | -0.09(-1.14%) |
Aug 26, 2019 | 8.016 | 8.162 | 8.016 | 8.101 | 84,950 | +0.10(+1.25%) |
Aug 23, 2019 | 8.016 | 8.093 | 7.914 | 8.001 | 182,108 | -0.10(-1.23%) |
Aug 22, 2019 | 8.201 | 8.270 | 8.039 | 8.101 | 90,912 | -0.09(-1.13%) |
Aug 21, 2019 | 8.186 | 8.355 | 8.162 | 8.193 | 256,307 | -0.02(-0.19%) |
Aug 20, 2019 | 8.193 | 8.286 | 8.139 | 8.209 | 94,284 | -0.03(-0.37%) |
Aug 19, 2019 | 8.232 | 8.325 | 8.193 | 8.239 | 69,193 | +0.07(+0.85%) |
Aug 16, 2019 | 7.847 | 8.170 | 7.847 | 8.170 | 93,588 | +0.35(+4.42%) |
Aug 15, 2019 | 7.809 | 7.878 | 7.701 | 7.824 | 90,197 | +0.08(+1.09%) |
Aug 14, 2019 | 8.024 | 8.024 | 7.701 | 7.739 | 207,187 | -0.32(-4.01%) |
Aug 13, 2019 | 8.047 | 8.109 | 7.986 | 8.062 | 115,276 | +0.02(+0.29%) |
Aug 12, 2019 | 8.132 | 8.162 | 8.009 | 8.039 | 103,413 | -0.12(-1.51%) |
Aug 09, 2019 | 8.301 | 8.301 | 8.117 | 8.162 | 76,820 | -0.12(-1.39%) |
Aug 08, 2019 | 8.378 | 8.393 | 8.255 | 8.278 | 81,154 | +0.01(+0.14%) |
Aug 07, 2019 | 8.339 | 8.386 | 8.162 | 8.266 | 145,749 | -0.09(-1.06%) |
Aug 06, 2019 | 8.393 | 8.455 | 8.324 | 8.355 | 105,177 | -0.03(-0.37%) |
Aug 05, 2019 | 8.539 | 8.539 | 8.224 | 8.386 | 141,237 | -0.18(-2.15%) |
Aug 02, 2019 | 8.593 | 8.593 | 8.347 | 8.570 | 113,216 | -0.05(-0.54%) |
Aug 01, 2019 | 8.663 | 8.801 | 8.510 | 8.616 | 205,091 | +0.03(+0.31%) |
Jul 31, 2019 | 8.582 | 8.747 | 8.462 | 8.589 | 177,177 | +0.17(+2.04%) |
Jul 30, 2019 | 8.380 | 8.462 | 8.253 | 8.417 | 131,012 | +0.04(+0.45%) |
Jul 29, 2019 | 8.432 | 8.507 | 8.290 | 8.380 | 117,921 | -0.08(-0.97%) |
Jul 26, 2019 | 8.425 | 8.492 | 8.387 | 8.462 | 50,386 | +0.03(+0.35%) |
Jul 25, 2019 | 8.507 | 8.612 | 8.372 | 8.432 | 114,295 | -0.04(-0.44%) |
Jul 24, 2019 | 8.402 | 8.567 | 8.402 | 8.470 | 132,265 | +0.07(+0.80%) |
Jul 23, 2019 | 8.425 | 8.515 | 8.320 | 8.402 | 96,552 | -0.01(-0.09%) |
Jul 22, 2019 | 8.350 | 8.485 | 8.313 | 8.410 | 144,396 | +0.07(+0.81%) |
Jul 19, 2019 | 8.470 | 8.562 | 8.343 | 8.343 | 227,742 | -0.12(-1.41%) |
Jul 18, 2019 | 8.507 | 8.537 | 8.380 | 8.462 | 218,245 | -0.08(-0.96%) |
Jul 17, 2019 | 8.747 | 8.747 | 8.507 | 8.545 | 177,724 | -0.20(-2.31%) |
Jul 16, 2019 | 8.702 | 8.874 | 8.642 | 8.747 | 110,067 | +0.08(+0.95%) |
Jul 15, 2019 | 8.612 | 8.732 | 8.567 | 8.664 | 175,610 | +0.11(+1.31%) |
Jul 12, 2019 | 8.372 | 8.619 | 8.323 | 8.552 | 288,688 | +0.19(+2.24%) |
Jul 11, 2019 | 8.305 | 8.380 | 8.230 | 8.365 | 297,000 | +0.07(+0.90%) |
Jul 10, 2019 | 7.894 | 8.305 | 7.894 | 8.290 | 496,897 | +0.43(+5.52%) |
Jul 09, 2019 | 7.714 | 7.886 | 7.714 | 7.856 | 95,364 | +0.11(+1.45%) |
Jul 08, 2019 | 7.781 | 7.819 | 7.699 | 7.744 | 129,905 | -0.04(-0.48%) |
Jul 05, 2019 | 7.707 | 7.849 | 7.707 | 7.781 | 107,188 | +0.03(+0.39%) |
Jul 03, 2019 | 7.714 | 7.796 | 7.669 | 7.751 | 68,563 | +0.01(+0.10%) |
Jul 02, 2019 | 7.751 | 7.796 | 7.621 | 7.744 | 84,871 | -0.03(-0.38%) |
Jul 01, 2019 | 7.856 | 7.931 | 7.751 | 7.774 | 117,490 | -0.08(-1.05%) |
Jun 28, 2019 | 7.774 | 7.856 | 7.744 | 7.856 | 91,551 | +0.07(+0.86%) |
Jun 27, 2019 | 7.759 | 7.849 | 7.737 | 7.789 | 75,092 | +0.01(+0.10%) |
Jun 26, 2019 | 7.602 | 7.845 | 7.602 | 7.781 | 84,034 | +0.18(+2.36%) |
Jun 25, 2019 | 7.744 | 7.781 | 7.467 | 7.602 | 258,889 | -0.19(-2.50%) |
Jun 24, 2019 | 7.841 | 7.856 | 7.714 | 7.796 | 101,571 | -0.10(-1.23%) |
Jun 21, 2019 | 7.894 | 7.931 | 7.819 | 7.894 | 333,060 | +0.02(+0.29%) |
Jun 20, 2019 | 7.924 | 7.931 | 7.819 | 7.871 | 90,082 | +0.00(+0.00%) |
Jun 19, 2019 | 7.811 | 7.931 | 7.766 | 7.871 | 110,357 | +0.04(+0.57%) |
Jun 18, 2019 | 7.841 | 7.924 | 7.789 | 7.826 | 80,057 | -0.01(-0.10%) |
Jun 17, 2019 | 7.849 | 7.879 | 7.804 | 7.834 | 147,947 | -0.01(-0.19%) |
Jun 14, 2019 | 7.804 | 7.864 | 7.737 | 7.849 | 160,115 | +0.07(+0.96%) |
Jun 13, 2019 | 7.744 | 7.804 | 7.714 | 7.774 | 113,687 | +0.10(+1.27%) |
Jun 12, 2019 | 7.729 | 7.811 | 7.632 | 7.677 | 194,962 | -0.07(-0.97%) |
Jun 11, 2019 | 7.662 | 7.811 | 7.549 | 7.751 | 167,162 | +0.16(+2.17%) |
Jun 10, 2019 | 7.669 | 7.774 | 7.564 | 7.587 | 136,858 | -0.07(-0.88%) |
Jun 07, 2019 | 7.579 | 7.781 | 7.542 | 7.654 | 126,702 | +0.04(+0.49%) |
Jun 06, 2019 | 7.549 | 7.647 | 7.520 | 7.617 | 66,848 | +0.04(+0.49%) |
Jun 05, 2019 | 7.819 | 7.819 | 7.520 | 7.579 | 122,052 | -0.22(-2.88%) |
Jun 04, 2019 | 7.662 | 7.849 | 7.632 | 7.804 | 140,780 | +0.18(+2.36%) |
Jun 03, 2019 | 7.520 | 7.744 | 7.520 | 7.624 | 127,566 | +0.08(+1.09%) |
May 31, 2019 | 7.407 | 7.579 | 7.325 | 7.542 | 177,757 | +0.10(+1.31%) |
May 30, 2019 | 7.445 | 7.542 | 7.347 | 7.445 | 129,548 | +0.01(+0.20%) |
May 29, 2019 | 7.482 | 7.499 | 7.243 | 7.430 | 247,058 | -0.07(-1.00%) |
May 28, 2019 | 7.602 | 7.602 | 7.422 | 7.505 | 182,707 | -0.12(-1.57%) |
May 24, 2019 | 7.527 | 7.643 | 7.482 | 7.624 | 64,019 | +0.16(+2.10%) |
May 23, 2019 | 7.542 | 7.647 | 7.407 | 7.467 | 261,939 | -0.13(-1.67%) |
May 22, 2019 | 7.707 | 7.707 | 7.594 | 7.594 | 59,328 | -0.16(-2.12%) |
May 21, 2019 | 7.609 | 7.789 | 7.594 | 7.759 | 126,835 | +0.17(+2.27%) |
May 20, 2019 | 7.669 | 7.709 | 7.579 | 7.587 | 211,055 | -0.11(-1.46%) |
May 17, 2019 | 7.781 | 7.819 | 7.647 | 7.699 | 146,749 | -0.11(-1.44%) |
May 16, 2019 | 7.692 | 7.961 | 7.692 | 7.811 | 198,022 | +0.04(+0.58%) |
May 15, 2019 | 7.692 | 7.819 | 7.632 | 7.766 | 182,393 | +0.06(+0.78%) |
May 14, 2019 | 7.722 | 7.841 | 7.564 | 7.707 | 251,158 | -0.01(-0.19%) |
May 13, 2019 | 7.744 | 7.856 | 7.669 | 7.722 | 327,679 | -0.24(-3.01%) |
May 10, 2019 | 7.729 | 7.991 | 7.707 | 7.961 | 197,403 | +0.31(+4.06%) |
May 09, 2019 | 7.846 | 7.868 | 7.520 | 7.650 | 808,596 | -0.20(-2.50%) |
May 08, 2019 | 7.796 | 8.006 | 7.796 | 7.846 | 220,452 | +0.05(+0.65%) |
May 07, 2019 | 7.919 | 8.028 | 7.745 | 7.796 | 381,735 | -0.15(-1.92%) |
May 06, 2019 | 7.883 | 8.122 | 7.883 | 7.948 | 221,476 | -0.08(-0.99%) |
May 03, 2019 | 7.875 | 8.130 | 7.875 | 8.028 | 105,531 | +0.19(+2.41%) |
May 02, 2019 | 7.912 | 7.999 | 7.803 | 7.839 | 162,970 | -0.03(-0.37%) |