Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.700 | 7.875 | 7.562 | 7.681 | 4,016,132 | -0.17(-2.23%) |
Apr 29, 2020 | 7.359 | 7.939 | 7.285 | 7.856 | 6,924,387 | +0.82(+11.65%) |
Apr 28, 2020 | 7.092 | 7.184 | 6.889 | 7.037 | 3,916,554 | +0.17(+2.41%) |
Apr 27, 2020 | 6.908 | 7.028 | 6.862 | 6.871 | 4,751,056 | +0.01(+0.13%) |
Apr 24, 2020 | 6.641 | 6.917 | 6.631 | 6.862 | 4,344,544 | +0.25(+3.76%) |
Apr 23, 2020 | 6.374 | 6.825 | 6.374 | 6.613 | 5,287,828 | +0.31(+4.97%) |
Apr 22, 2020 | 6.364 | 6.438 | 6.171 | 6.300 | 4,578,923 | +0.07(+1.18%) |
Apr 21, 2020 | 6.005 | 6.291 | 5.931 | 6.226 | 3,966,337 | -0.06(-1.02%) |
Apr 20, 2020 | 6.125 | 6.539 | 6.070 | 6.291 | 4,586,525 | -0.06(-1.01%) |
Apr 17, 2020 | 6.291 | 6.438 | 6.106 | 6.355 | 5,190,002 | +0.32(+5.34%) |
Apr 16, 2020 | 5.830 | 6.060 | 5.628 | 6.033 | 4,340,773 | -0.02(-0.30%) |
Apr 15, 2020 | 5.987 | 6.235 | 5.812 | 6.051 | 4,868,584 | -0.25(-3.95%) |
Apr 14, 2020 | 6.291 | 6.678 | 6.199 | 6.300 | 4,516,053 | -0.10(-1.58%) |
Apr 13, 2020 | 6.678 | 6.714 | 6.208 | 6.401 | 4,205,150 | -0.22(-3.34%) |
Apr 09, 2020 | 6.724 | 6.945 | 6.544 | 6.622 | 4,728,458 | +0.15(+2.28%) |
Apr 08, 2020 | 6.309 | 6.549 | 6.245 | 6.475 | 3,959,055 | +0.29(+4.61%) |
Apr 07, 2020 | 6.613 | 6.972 | 6.171 | 6.189 | 5,625,507 | +0.02(+0.30%) |
Apr 06, 2020 | 5.959 | 6.199 | 5.885 | 6.171 | 3,728,146 | +0.55(+9.84%) |
Apr 03, 2020 | 6.088 | 6.392 | 5.582 | 5.618 | 6,294,948 | -0.53(-8.55%) |
Apr 02, 2020 | 6.272 | 6.438 | 5.968 | 6.143 | 2,673,968 | -0.08(-1.33%) |
Apr 01, 2020 | 6.309 | 6.424 | 5.904 | 6.226 | 4,208,575 | -0.40(-5.98%) |
Mar 31, 2020 | 6.862 | 6.880 | 6.475 | 6.622 | 4,766,542 | -0.09(-1.37%) |
Mar 30, 2020 | 6.862 | 6.880 | 6.328 | 6.714 | 4,167,181 | -0.05(-0.68%) |
Mar 27, 2020 | 6.806 | 6.991 | 6.549 | 6.760 | 4,419,026 | -0.38(-5.29%) |
Mar 26, 2020 | 6.788 | 7.267 | 6.659 | 7.138 | 5,815,216 | +0.52(+7.79%) |
Mar 25, 2020 | 6.503 | 7.106 | 6.318 | 6.622 | 5,181,824 | +0.22(+3.45%) |
Mar 24, 2020 | 6.254 | 6.751 | 6.254 | 6.401 | 8,059,973 | +0.46(+7.75%) |
Mar 23, 2020 | 6.079 | 6.346 | 5.747 | 5.941 | 6,310,197 | -0.17(-2.71%) |
Mar 20, 2020 | 6.429 | 6.595 | 5.830 | 6.106 | 10,631,350 | -0.26(-4.05%) |
Mar 19, 2020 | 6.291 | 6.742 | 5.784 | 6.364 | 5,092,296 | +0.05(+0.73%) |
Mar 18, 2020 | 5.756 | 6.530 | 5.278 | 6.318 | 7,571,045 | +0.14(+2.24%) |
Mar 17, 2020 | 6.355 | 6.429 | 5.158 | 6.180 | 11,233,861 | -0.07(-1.18%) |
Mar 16, 2020 | 6.503 | 6.889 | 5.756 | 6.254 | 7,039,365 | -1.35(-17.80%) |
Mar 13, 2020 | 7.967 | 8.182 | 7.276 | 7.608 | 6,595,261 | +0.16(+2.10%) |
Mar 12, 2020 | 7.497 | 7.774 | 7.018 | 7.451 | 7,352,677 | -0.79(-9.61%) |
Mar 11, 2020 | 8.510 | 8.814 | 8.197 | 8.243 | 7,304,102 | -0.54(-6.18%) |
Mar 10, 2020 | 9.008 | 9.100 | 8.570 | 8.787 | 9,655,869 | +0.17(+1.92%) |
Mar 09, 2020 | 8.529 | 8.750 | 8.041 | 8.621 | 4,563,935 | -0.57(-6.21%) |
Mar 06, 2020 | 9.174 | 9.468 | 8.999 | 9.192 | 8,610,591 | -0.38(-3.95%) |
Mar 05, 2020 | 9.652 | 9.846 | 9.431 | 9.570 | 3,858,258 | -0.45(-4.50%) |
Mar 04, 2020 | 9.773 | 10.08 | 9.378 | 10.02 | 11,202,858 | +0.56(+5.92%) |
Mar 03, 2020 | 10.05 | 10.17 | 9.406 | 9.461 | 5,889,391 | -0.61(-6.02%) |
Mar 02, 2020 | 9.644 | 10.09 | 9.396 | 10.07 | 5,589,867 | +0.54(+5.69%) |
Feb 28, 2020 | 9.185 | 9.608 | 9.093 | 9.525 | 7,185,026 | +0.01(+0.10%) |
Feb 27, 2020 | 9.580 | 9.879 | 9.332 | 9.516 | 5,199,178 | -0.28(-2.81%) |
Feb 26, 2020 | 10.17 | 10.22 | 9.773 | 9.791 | 3,939,442 | -0.30(-3.00%) |
Feb 25, 2020 | 10.80 | 10.80 | 10.09 | 10.09 | 4,478,759 | -0.67(-6.23%) |
Feb 24, 2020 | 10.69 | 10.86 | 10.57 | 10.76 | 5,892,696 | -0.29(-2.66%) |
Feb 21, 2020 | 11.28 | 11.32 | 11.02 | 11.06 | 4,554,998 | -0.22(-1.95%) |
Feb 20, 2020 | 11.02 | 11.31 | 10.99 | 11.28 | 3,542,498 | +0.28(+2.59%) |
Feb 19, 2020 | 11.06 | 11.11 | 10.93 | 10.99 | 3,519,618 | -0.05(-0.42%) |
Feb 18, 2020 | 11.00 | 11.16 | 10.99 | 11.04 | 2,509,801 | -0.04(-0.33%) |
Feb 14, 2020 | 10.94 | 11.09 | 10.82 | 11.08 | 4,852,873 | +0.13(+1.17%) |
Feb 13, 2020 | 10.98 | 11.05 | 10.75 | 10.95 | 6,570,730 | -0.05(-0.42%) |
Feb 12, 2020 | 10.99 | 11.10 | 10.89 | 10.99 | 5,198,701 | +0.06(+0.59%) |
Feb 11, 2020 | 10.76 | 10.98 | 10.66 | 10.93 | 6,231,150 | +0.28(+2.59%) |
Feb 10, 2020 | 10.34 | 10.66 | 10.33 | 10.65 | 5,552,391 | +0.28(+2.75%) |
Feb 07, 2020 | 10.24 | 10.44 | 10.20 | 10.37 | 3,836,659 | +0.05(+0.44%) |
Feb 06, 2020 | 10.35 | 10.36 | 10.20 | 10.32 | 3,853,570 | +0.06(+0.54%) |
Feb 05, 2020 | 9.993 | 10.31 | 9.952 | 10.27 | 4,348,993 | +0.41(+4.19%) |
Feb 04, 2020 | 9.993 | 10.10 | 9.833 | 9.856 | 3,807,525 | +0.02(+0.19%) |
Feb 03, 2020 | 10.09 | 10.20 | 9.791 | 9.837 | 4,281,402 | -0.19(-1.92%) |
Jan 31, 2020 | 10.04 | 10.10 | 9.892 | 10.03 | 4,845,578 | -0.08(-0.82%) |
Jan 30, 2020 | 10.25 | 10.34 | 9.938 | 10.11 | 5,132,416 | -0.26(-2.48%) |
Jan 29, 2020 | 10.17 | 10.47 | 10.12 | 10.37 | 5,750,099 | +0.15(+1.44%) |
Jan 28, 2020 | 10.33 | 10.43 | 10.15 | 10.22 | 5,169,040 | -0.06(-0.63%) |
Jan 27, 2020 | 10.35 | 10.43 | 10.20 | 10.29 | 6,972,748 | -0.26(-2.44%) |
Jan 24, 2020 | 10.51 | 10.70 | 10.31 | 10.54 | 9,626,378 | -0.25(-2.30%) |
Jan 23, 2020 | 10.24 | 10.88 | 9.745 | 10.79 | 26,008,824 | +2.44(+29.26%) |
Jan 22, 2020 | 8.129 | 8.441 | 8.129 | 8.349 | 9,719,543 | +0.25(+3.06%) |
Jan 21, 2020 | 8.092 | 8.202 | 8.055 | 8.101 | 4,656,052 | -0.04(-0.45%) |
Jan 17, 2020 | 8.101 | 8.147 | 8.078 | 8.138 | 2,268,898 | +0.03(+0.40%) |
Jan 16, 2020 | 7.954 | 8.166 | 7.954 | 8.106 | 3,144,314 | +0.20(+2.50%) |
Jan 15, 2020 | 7.807 | 7.908 | 7.789 | 7.908 | 3,570,512 | +0.07(+0.94%) |
Jan 14, 2020 | 7.679 | 7.862 | 7.679 | 7.835 | 3,710,930 | +0.11(+1.43%) |
Jan 13, 2020 | 7.725 | 7.761 | 7.624 | 7.725 | 2,137,050 | +0.02(+0.24%) |
Jan 10, 2020 | 7.881 | 7.913 | 7.697 | 7.706 | 4,393,649 | -0.20(-2.56%) |
Jan 09, 2020 | 7.973 | 7.991 | 7.816 | 7.908 | 3,035,599 | -0.03(-0.35%) |
Jan 08, 2020 | 7.945 | 8.019 | 7.844 | 7.936 | 2,702,451 | -0.03(-0.35%) |
Jan 07, 2020 | 8.074 | 8.101 | 7.908 | 7.963 | 2,629,859 | -0.14(-1.70%) |
Jan 06, 2020 | 8.074 | 8.138 | 7.982 | 8.101 | 6,379,365 | +0.01(+0.11%) |
Jan 03, 2020 | 8.138 | 8.184 | 8.023 | 8.092 | 4,538,014 | -0.12(-1.45%) |
Jan 02, 2020 | 8.248 | 8.276 | 8.101 | 8.211 | 1,922,301 | +0.03(+0.34%) |
Dec 31, 2019 | 8.202 | 8.230 | 8.120 | 8.184 | 3,020,879 | -0.01(-0.17%) |
Dec 30, 2019 | 8.257 | 8.312 | 8.166 | 8.198 | 1,924,781 | -0.06(-0.72%) |
Dec 27, 2019 | 8.377 | 8.377 | 8.248 | 8.257 | 2,464,541 | -0.11(-1.32%) |
Dec 26, 2019 | 8.377 | 8.404 | 8.303 | 8.368 | 1,448,486 | +0.03(+0.33%) |
Dec 24, 2019 | 8.358 | 8.386 | 8.303 | 8.340 | 1,243,103 | -0.04(-0.44%) |
Dec 23, 2019 | 8.349 | 8.395 | 8.207 | 8.377 | 2,523,414 | +0.05(+0.55%) |
Dec 20, 2019 | 8.377 | 8.400 | 8.248 | 8.331 | 8,600,475 | +0.02(+0.22%) |
Dec 19, 2019 | 8.395 | 8.404 | 8.257 | 8.312 | 3,266,229 | -0.07(-0.88%) |
Dec 18, 2019 | 8.340 | 8.432 | 8.267 | 8.386 | 3,160,629 | +0.05(+0.55%) |
Dec 17, 2019 | 8.257 | 8.358 | 8.202 | 8.340 | 2,450,172 | +0.11(+1.34%) |
Dec 16, 2019 | 8.267 | 8.368 | 8.147 | 8.230 | 5,199,288 | +0.06(+0.67%) |
Dec 13, 2019 | 8.267 | 8.414 | 8.138 | 8.175 | 3,186,038 | -0.10(-1.22%) |
Dec 12, 2019 | 8.028 | 8.303 | 8.009 | 8.276 | 3,528,040 | +0.30(+3.80%) |
Dec 11, 2019 | 7.899 | 7.982 | 7.821 | 7.973 | 2,124,980 | +0.09(+1.17%) |
Dec 10, 2019 | 7.927 | 7.968 | 7.826 | 7.881 | 2,050,845 | -0.08(-1.04%) |
Dec 09, 2019 | 7.890 | 8.028 | 7.881 | 7.963 | 4,450,569 | +0.09(+1.17%) |
Dec 06, 2019 | 7.826 | 7.973 | 7.743 | 7.872 | 9,421,372 | +0.16(+2.02%) |
Dec 05, 2019 | 7.697 | 7.775 | 7.665 | 7.715 | 5,909,287 | +0.04(+0.48%) |
Dec 04, 2019 | 7.734 | 7.825 | 7.660 | 7.679 | 6,703,946 | +0.00(+0.00%) |
Dec 03, 2019 | 7.642 | 7.752 | 7.487 | 7.679 | 5,244,122 | -0.08(-1.06%) |
Dec 02, 2019 | 7.825 | 8.008 | 7.757 | 7.761 | 3,805,718 | -0.05(-0.59%) |
Nov 29, 2019 | 7.743 | 7.862 | 7.743 | 7.807 | 2,860,176 | +0.05(+0.71%) |
Nov 27, 2019 | 7.752 | 7.834 | 7.734 | 7.752 | 6,697,820 | +0.03(+0.36%) |
Nov 26, 2019 | 7.880 | 7.908 | 7.715 | 7.724 | 2,324,946 | -0.20(-2.48%) |
Nov 25, 2019 | 8.045 | 8.118 | 7.541 | 7.921 | 3,518,899 | -0.08(-0.97%) |
Nov 22, 2019 | 7.843 | 8.045 | 7.798 | 7.999 | 4,139,318 | +0.21(+2.70%) |
Nov 21, 2019 | 7.926 | 7.953 | 7.670 | 7.789 | 4,352,924 | -0.08(-1.05%) |
Nov 20, 2019 | 7.917 | 7.962 | 7.798 | 7.871 | 8,135,616 | -0.12(-1.49%) |
Nov 19, 2019 | 7.908 | 8.008 | 7.853 | 7.990 | 3,473,895 | +0.15(+1.87%) |
Nov 18, 2019 | 7.917 | 7.944 | 7.802 | 7.843 | 6,242,828 | -0.10(-1.27%) |
Nov 15, 2019 | 7.999 | 8.027 | 7.862 | 7.944 | 3,852,612 | -0.04(-0.46%) |
Nov 14, 2019 | 7.944 | 7.990 | 7.898 | 7.981 | 3,934,535 | +0.04(+0.46%) |
Nov 13, 2019 | 8.045 | 8.045 | 7.898 | 7.944 | 6,043,769 | -0.09(-1.14%) |
Nov 12, 2019 | 8.027 | 8.059 | 7.953 | 8.036 | 1,722,705 | +0.04(+0.46%) |
Nov 11, 2019 | 7.999 | 8.136 | 7.990 | 7.999 | 1,478,015 | -0.08(-1.02%) |
Nov 08, 2019 | 8.292 | 8.301 | 8.045 | 8.081 | 2,498,953 | -0.21(-2.54%) |
Nov 07, 2019 | 8.228 | 8.374 | 8.191 | 8.292 | 2,221,068 | +0.14(+1.68%) |
Nov 06, 2019 | 8.100 | 8.255 | 8.054 | 8.155 | 6,480,497 | +0.04(+0.45%) |
Nov 05, 2019 | 8.136 | 8.301 | 8.072 | 8.118 | 3,910,268 | +0.00(+0.00%) |
Nov 04, 2019 | 7.926 | 8.127 | 7.880 | 8.118 | 2,690,727 | +0.26(+3.26%) |
Nov 01, 2019 | 7.798 | 7.917 | 7.798 | 7.862 | 2,147,782 | +0.14(+1.78%) |
Oct 31, 2019 | 7.697 | 7.789 | 7.528 | 7.724 | 3,276,907 | -0.04(-0.47%) |
Oct 30, 2019 | 7.935 | 7.962 | 7.724 | 7.761 | 2,156,216 | -0.20(-2.53%) |
Oct 29, 2019 | 7.779 | 7.972 | 7.770 | 7.962 | 3,176,958 | +0.13(+1.64%) |
Oct 28, 2019 | 7.999 | 8.100 | 7.816 | 7.834 | 4,022,473 | -0.09(-1.15%) |
Oct 25, 2019 | 7.642 | 7.940 | 7.633 | 7.926 | 2,989,653 | +0.27(+3.59%) |
Oct 24, 2019 | 8.338 | 8.557 | 7.303 | 7.651 | 10,352,564 | -0.63(-7.62%) |
Oct 23, 2019 | 8.301 | 8.383 | 8.246 | 8.283 | 4,396,438 | +0.00(+0.00%) |
Oct 22, 2019 | 8.246 | 8.383 | 8.191 | 8.283 | 2,680,436 | +0.05(+0.56%) |
Oct 21, 2019 | 8.127 | 8.319 | 8.100 | 8.237 | 1,978,045 | +0.18(+2.21%) |
Oct 18, 2019 | 7.953 | 8.109 | 7.940 | 8.059 | 2,843,896 | +0.06(+0.74%) |
Oct 17, 2019 | 7.962 | 8.136 | 7.908 | 7.999 | 2,402,554 | +0.07(+0.92%) |
Oct 16, 2019 | 8.008 | 8.054 | 7.871 | 7.926 | 1,760,352 | -0.11(-1.37%) |
Oct 15, 2019 | 7.853 | 8.113 | 7.798 | 8.036 | 3,666,148 | +0.17(+2.21%) |
Oct 14, 2019 | 7.789 | 7.889 | 7.752 | 7.862 | 2,078,130 | +0.05(+0.59%) |
Oct 11, 2019 | 7.688 | 7.940 | 7.688 | 7.816 | 4,380,243 | +0.25(+3.26%) |
Oct 10, 2019 | 7.560 | 7.633 | 7.468 | 7.569 | 2,069,560 | +0.06(+0.85%) |
Oct 09, 2019 | 7.487 | 7.564 | 7.459 | 7.505 | 1,674,968 | +0.08(+1.11%) |
Oct 08, 2019 | 7.432 | 7.541 | 7.368 | 7.422 | 3,511,920 | -0.07(-0.98%) |
Oct 07, 2019 | 7.532 | 7.660 | 7.487 | 7.496 | 3,544,503 | -0.12(-1.56%) |
Oct 04, 2019 | 7.596 | 7.660 | 7.413 | 7.615 | 4,228,914 | +0.03(+0.36%) |
Oct 03, 2019 | 7.551 | 7.642 | 7.368 | 7.587 | 9,933,442 | +0.00(+0.00%) |
Oct 02, 2019 | 7.734 | 7.843 | 7.477 | 7.587 | 5,392,058 | -0.21(-2.70%) |
Oct 01, 2019 | 8.155 | 8.191 | 7.683 | 7.798 | 5,688,603 | -0.28(-3.46%) |
Sep 30, 2019 | 8.255 | 8.292 | 8.068 | 8.077 | 3,859,178 | -0.18(-2.16%) |
Sep 27, 2019 | 8.356 | 8.457 | 8.219 | 8.255 | 3,413,484 | -0.08(-0.99%) |
Sep 26, 2019 | 8.658 | 8.704 | 8.306 | 8.338 | 3,600,053 | -0.30(-3.50%) |
Sep 25, 2019 | 8.493 | 8.704 | 8.484 | 8.640 | 4,395,866 | +0.12(+1.40%) |
Sep 24, 2019 | 8.878 | 8.914 | 8.512 | 8.521 | 5,662,759 | -0.36(-4.02%) |
Sep 23, 2019 | 8.740 | 8.933 | 8.704 | 8.878 | 3,744,678 | +0.05(+0.62%) |
Sep 20, 2019 | 8.832 | 8.928 | 8.759 | 8.823 | 9,418,031 | +0.02(+0.21%) |
Sep 19, 2019 | 8.658 | 8.850 | 8.585 | 8.804 | 4,587,389 | +0.14(+1.58%) |
Sep 18, 2019 | 8.566 | 8.676 | 8.466 | 8.667 | 3,432,366 | +0.08(+0.96%) |
Sep 17, 2019 | 8.640 | 8.704 | 8.521 | 8.585 | 4,098,989 | -0.11(-1.26%) |
Sep 16, 2019 | 8.438 | 8.740 | 8.420 | 8.695 | 4,409,116 | +0.16(+1.93%) |
Sep 13, 2019 | 8.557 | 8.631 | 8.466 | 8.530 | 3,559,132 | +0.05(+0.65%) |
Sep 12, 2019 | 8.356 | 8.512 | 8.246 | 8.475 | 3,045,091 | +0.08(+0.98%) |
Sep 11, 2019 | 8.557 | 8.603 | 8.246 | 8.393 | 3,818,159 | -0.12(-1.40%) |
Sep 10, 2019 | 8.319 | 8.548 | 8.315 | 8.512 | 4,411,794 | +0.25(+2.99%) |
Sep 09, 2019 | 8.145 | 8.301 | 8.063 | 8.264 | 6,766,418 | +0.20(+2.50%) |
Sep 06, 2019 | 8.017 | 8.072 | 7.962 | 8.063 | 2,936,988 | +0.07(+0.92%) |
Sep 05, 2019 | 7.908 | 8.118 | 7.880 | 7.990 | 3,788,597 | +0.21(+2.71%) |
Sep 04, 2019 | 7.789 | 7.825 | 7.716 | 7.779 | 2,748,632 | +0.08(+1.07%) |
Sep 03, 2019 | 7.688 | 7.725 | 7.506 | 7.697 | 4,315,338 | +0.00(+0.00%) |
Aug 30, 2019 | 7.743 | 7.770 | 7.624 | 7.697 | 2,885,841 | -0.03(-0.35%) |
Aug 29, 2019 | 7.643 | 7.743 | 7.620 | 7.725 | 1,936,659 | +0.18(+2.42%) |
Aug 28, 2019 | 7.369 | 7.697 | 7.360 | 7.542 | 3,591,543 | +0.12(+1.60%) |
Aug 27, 2019 | 7.615 | 7.670 | 7.415 | 7.424 | 2,538,970 | -0.17(-2.28%) |
Aug 26, 2019 | 7.697 | 7.807 | 7.478 | 7.597 | 2,702,419 | +0.13(+1.71%) |
Aug 23, 2019 | 7.524 | 7.652 | 7.442 | 7.469 | 3,118,406 | -0.10(-1.33%) |
Aug 22, 2019 | 7.697 | 7.843 | 7.515 | 7.570 | 3,162,935 | +0.01(+0.12%) |
Aug 21, 2019 | 7.597 | 7.643 | 7.497 | 7.561 | 4,075,840 | +0.08(+1.10%) |
Aug 20, 2019 | 7.533 | 7.551 | 7.415 | 7.478 | 3,113,136 | -0.07(-0.97%) |
Aug 19, 2019 | 7.515 | 7.588 | 7.396 | 7.551 | 2,847,494 | +0.16(+2.10%) |
Aug 16, 2019 | 7.187 | 7.447 | 7.177 | 7.396 | 3,648,009 | +0.25(+3.44%) |
Aug 15, 2019 | 7.260 | 7.305 | 7.077 | 7.150 | 3,004,916 | -0.05(-0.76%) |
Aug 14, 2019 | 7.333 | 7.360 | 7.132 | 7.205 | 3,449,183 | -0.29(-3.89%) |
Aug 13, 2019 | 7.433 | 7.606 | 7.351 | 7.497 | 5,055,319 | +0.03(+0.37%) |
Aug 12, 2019 | 7.652 | 7.716 | 7.442 | 7.469 | 3,630,547 | -0.26(-3.31%) |
Aug 09, 2019 | 7.779 | 7.807 | 7.670 | 7.725 | 2,232,884 | -0.09(-1.17%) |
Aug 08, 2019 | 7.688 | 7.889 | 7.570 | 7.816 | 3,679,717 | +0.18(+2.39%) |
Aug 07, 2019 | 7.542 | 7.679 | 7.410 | 7.633 | 3,643,393 | -0.04(-0.48%) |
Aug 06, 2019 | 7.734 | 7.779 | 7.561 | 7.670 | 2,840,245 | -0.01(-0.12%) |
Aug 05, 2019 | 7.934 | 8.126 | 7.533 | 7.679 | 3,302,549 | -0.39(-4.86%) |
Aug 02, 2019 | 8.162 | 8.245 | 7.980 | 8.071 | 3,288,909 | -0.11(-1.34%) |
Aug 01, 2019 | 8.308 | 8.354 | 8.071 | 8.181 | 4,213,086 | -0.13(-1.54%) |
Jul 31, 2019 | 8.390 | 8.436 | 8.272 | 8.308 | 2,883,023 | -0.07(-0.87%) |
Jul 30, 2019 | 8.308 | 8.390 | 8.281 | 8.381 | 2,727,791 | +0.01(+0.11%) |
Jul 29, 2019 | 8.463 | 8.509 | 8.336 | 8.372 | 4,741,790 | -0.09(-1.08%) |
Jul 26, 2019 | 8.299 | 8.573 | 8.217 | 8.463 | 6,353,917 | +0.11(+1.31%) |
Jul 25, 2019 | 8.810 | 8.992 | 8.226 | 8.354 | 9,439,837 | -0.88(-9.58%) |
Jul 24, 2019 | 8.710 | 9.284 | 8.701 | 9.239 | 4,920,054 | +0.51(+5.85%) |
Jul 23, 2019 | 8.555 | 8.746 | 8.545 | 8.728 | 3,864,782 | +0.17(+2.03%) |
Jul 22, 2019 | 8.764 | 8.901 | 8.482 | 8.555 | 4,411,501 | -0.21(-2.39%) |
Jul 19, 2019 | 8.846 | 8.947 | 8.755 | 8.764 | 1,945,824 | -0.09(-1.03%) |
Jul 18, 2019 | 8.600 | 8.938 | 8.600 | 8.856 | 4,228,583 | +0.22(+2.53%) |
Jul 17, 2019 | 8.810 | 8.837 | 8.609 | 8.637 | 5,208,746 | -0.20(-2.27%) |
Jul 16, 2019 | 8.737 | 8.865 | 8.682 | 8.837 | 2,591,911 | +0.13(+1.47%) |
Jul 15, 2019 | 8.801 | 8.801 | 8.587 | 8.710 | 3,820,370 | -0.06(-0.73%) |
Jul 12, 2019 | 8.545 | 8.792 | 8.545 | 8.773 | 3,049,546 | +0.22(+2.56%) |
Jul 11, 2019 | 8.618 | 8.673 | 8.532 | 8.555 | 3,658,333 | -0.03(-0.32%) |
Jul 10, 2019 | 8.655 | 8.710 | 8.527 | 8.582 | 5,305,779 | -0.05(-0.53%) |
Jul 09, 2019 | 8.637 | 8.719 | 8.609 | 8.628 | 3,633,560 | -0.06(-0.73%) |
Jul 08, 2019 | 8.801 | 8.910 | 8.682 | 8.691 | 3,358,634 | -0.19(-2.16%) |
Jul 05, 2019 | 8.910 | 8.992 | 8.828 | 8.883 | 1,062,714 | -0.01(-0.10%) |
Jul 03, 2019 | 8.910 | 8.919 | 8.805 | 8.892 | 1,124,227 | +0.03(+0.31%) |
Jul 02, 2019 | 8.792 | 8.910 | 8.737 | 8.865 | 2,586,273 | +0.05(+0.62%) |
Jul 01, 2019 | 8.965 | 9.065 | 8.746 | 8.810 | 1,586,625 | -0.05(-0.62%) |
Jun 28, 2019 | 8.664 | 8.929 | 8.655 | 8.865 | 4,273,993 | +0.24(+2.75%) |
Jun 27, 2019 | 8.345 | 8.637 | 8.336 | 8.628 | 3,001,427 | +0.29(+3.50%) |
Jun 26, 2019 | 8.354 | 8.409 | 8.308 | 8.336 | 2,161,877 | +0.00(+0.00%) |
Jun 25, 2019 | 8.290 | 8.450 | 8.245 | 8.336 | 3,385,744 | +0.03(+0.33%) |
Jun 24, 2019 | 8.381 | 8.482 | 8.290 | 8.308 | 2,717,200 | -0.07(-0.87%) |
Jun 21, 2019 | 8.463 | 8.527 | 8.317 | 8.381 | 6,180,453 | -0.06(-0.76%) |
Jun 20, 2019 | 8.646 | 8.664 | 8.390 | 8.445 | 5,778,104 | -0.17(-2.01%) |
Jun 19, 2019 | 8.691 | 8.810 | 8.600 | 8.618 | 1,884,534 | -0.07(-0.84%) |
Jun 18, 2019 | 8.545 | 8.746 | 8.545 | 8.691 | 2,425,173 | +0.19(+2.25%) |
Jun 17, 2019 | 8.609 | 8.737 | 8.482 | 8.500 | 2,188,495 | -0.22(-2.51%) |
Jun 14, 2019 | 8.728 | 8.746 | 8.596 | 8.719 | 2,715,886 | -0.04(-0.42%) |
Jun 13, 2019 | 8.764 | 8.828 | 8.655 | 8.755 | 3,210,397 | +0.05(+0.63%) |
Jun 12, 2019 | 8.892 | 8.907 | 8.682 | 8.701 | 2,885,760 | -0.22(-2.45%) |
Jun 11, 2019 | 8.919 | 9.029 | 8.851 | 8.919 | 2,197,142 | +0.08(+0.93%) |
Jun 10, 2019 | 9.001 | 9.093 | 8.810 | 8.837 | 2,289,900 | -0.13(-1.42%) |
Jun 07, 2019 | 9.074 | 9.111 | 8.915 | 8.965 | 1,872,469 | -0.12(-1.31%) |
Jun 06, 2019 | 9.056 | 9.138 | 9.020 | 9.084 | 2,391,277 | +0.01(+0.10%) |
Jun 05, 2019 | 9.065 | 9.147 | 9.011 | 9.074 | 3,455,007 | +0.03(+0.30%) |
Jun 04, 2019 | 8.793 | 9.074 | 8.793 | 9.047 | 2,346,170 | +0.36(+4.19%) |
Jun 03, 2019 | 8.638 | 8.774 | 8.574 | 8.683 | 3,173,258 | +0.04(+0.42%) |
May 31, 2019 | 8.811 | 8.820 | 8.629 | 8.647 | 3,136,937 | -0.26(-2.96%) |
May 30, 2019 | 8.929 | 9.097 | 8.865 | 8.911 | 2,202,164 | -0.03(-0.31%) |
May 29, 2019 | 8.856 | 8.984 | 8.765 | 8.938 | 2,769,128 | +0.05(+0.51%) |
May 28, 2019 | 8.838 | 8.997 | 8.802 | 8.893 | 2,900,275 | +0.05(+0.62%) |
May 24, 2019 | 8.829 | 8.947 | 8.811 | 8.838 | 2,253,694 | +0.03(+0.31%) |
May 23, 2019 | 8.920 | 8.984 | 8.756 | 8.811 | 2,584,629 | -0.21(-2.32%) |
May 22, 2019 | 9.084 | 9.138 | 8.993 | 9.020 | 3,106,295 | -0.08(-0.90%) |
May 21, 2019 | 9.084 | 9.184 | 9.065 | 9.102 | 2,444,473 | +0.05(+0.60%) |
May 20, 2019 | 9.111 | 9.193 | 9.002 | 9.047 | 1,983,400 | -0.11(-1.19%) |
May 17, 2019 | 9.038 | 9.261 | 9.038 | 9.156 | 1,921,776 | +0.05(+0.50%) |
May 16, 2019 | 9.084 | 9.202 | 9.065 | 9.111 | 2,718,261 | +0.00(+0.00%) |
May 15, 2019 | 9.047 | 9.174 | 8.993 | 9.111 | 1,999,898 | -0.05(-0.60%) |
May 14, 2019 | 9.056 | 9.247 | 8.993 | 9.165 | 2,688,461 | +0.08(+0.90%) |
May 13, 2019 | 9.202 | 9.274 | 9.065 | 9.084 | 2,715,396 | -0.30(-3.20%) |
May 10, 2019 | 9.265 | 9.411 | 9.193 | 9.384 | 2,865,288 | +0.08(+0.88%) |
May 09, 2019 | 9.129 | 9.311 | 9.084 | 9.302 | 1,972,991 | +0.06(+0.69%) |
May 08, 2019 | 9.265 | 9.365 | 9.229 | 9.238 | 1,982,622 | -0.08(-0.88%) |
May 07, 2019 | 9.284 | 9.447 | 9.265 | 9.320 | 2,528,297 | -0.10(-1.06%) |
May 06, 2019 | 9.147 | 9.479 | 9.093 | 9.420 | 3,940,715 | +0.14(+1.47%) |
May 03, 2019 | 9.265 | 9.365 | 9.238 | 9.284 | 5,727,717 | +0.05(+0.59%) |
May 02, 2019 | 9.193 | 9.311 | 9.120 | 9.229 | 2,871,926 | +0.05(+0.59%) |