Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.849 | 7.872 | 7.788 | 7.857 | 437,970 | -0.02(-0.29%) |
Oct 29, 2020 | 7.841 | 7.925 | 7.834 | 7.880 | 381,850 | +0.02(+0.19%) |
Oct 28, 2020 | 7.887 | 7.910 | 7.796 | 7.864 | 377,796 | -0.08(-0.96%) |
Oct 27, 2020 | 7.941 | 7.964 | 7.925 | 7.941 | 145,409 | +0.02(+0.29%) |
Oct 26, 2020 | 7.971 | 7.979 | 7.910 | 7.918 | 273,147 | -0.05(-0.67%) |
Oct 23, 2020 | 8.009 | 8.025 | 7.971 | 7.971 | 172,883 | -0.02(-0.19%) |
Oct 22, 2020 | 7.948 | 8.002 | 7.948 | 7.986 | 234,931 | +0.01(+0.10%) |
Oct 21, 2020 | 8.002 | 8.032 | 7.979 | 7.979 | 240,378 | -0.06(-0.76%) |
Oct 20, 2020 | 7.994 | 8.055 | 7.986 | 8.040 | 257,693 | +0.02(+0.19%) |
Oct 19, 2020 | 8.078 | 8.093 | 8.009 | 8.025 | 546,074 | -0.02(-0.19%) |
Oct 16, 2020 | 8.116 | 8.116 | 8.040 | 8.040 | 289,841 | -0.05(-0.57%) |
Oct 15, 2020 | 8.093 | 8.093 | 8.040 | 8.086 | 202,214 | -0.02(-0.28%) |
Oct 14, 2020 | 8.116 | 8.132 | 8.101 | 8.109 | 239,611 | +0.00(+0.00%) |
Oct 13, 2020 | 8.086 | 8.116 | 8.078 | 8.109 | 214,367 | +0.01(+0.09%) |
Oct 12, 2020 | 8.109 | 8.126 | 8.063 | 8.101 | 386,999 | +0.01(+0.09%) |
Oct 09, 2020 | 8.132 | 8.132 | 8.086 | 8.093 | 201,434 | -0.02(-0.28%) |
Oct 08, 2020 | 8.086 | 8.132 | 8.086 | 8.116 | 151,200 | +0.05(+0.57%) |
Oct 07, 2020 | 8.040 | 8.093 | 8.040 | 8.070 | 359,304 | +0.05(+0.57%) |
Oct 06, 2020 | 8.017 | 8.073 | 8.002 | 8.025 | 347,024 | +0.02(+0.19%) |
Oct 05, 2020 | 7.994 | 8.032 | 7.979 | 8.009 | 333,757 | +0.03(+0.38%) |
Oct 02, 2020 | 7.956 | 7.994 | 7.956 | 7.979 | 239,678 | -0.03(-0.38%) |
Oct 01, 2020 | 7.994 | 8.032 | 7.979 | 8.009 | 370,058 | +0.03(+0.44%) |
Sep 30, 2020 | 7.959 | 8.020 | 7.952 | 7.975 | 607,364 | +0.01(+0.10%) |
Sep 29, 2020 | 7.982 | 7.986 | 7.914 | 7.967 | 337,119 | +0.02(+0.19%) |
Sep 28, 2020 | 7.990 | 8.005 | 7.952 | 7.952 | 311,160 | -0.02(-0.19%) |
Sep 25, 2020 | 7.982 | 7.982 | 7.906 | 7.967 | 323,947 | -0.02(-0.19%) |
Sep 24, 2020 | 8.005 | 8.034 | 7.952 | 7.982 | 351,815 | -0.04(-0.47%) |
Sep 23, 2020 | 8.142 | 8.142 | 7.975 | 8.020 | 284,338 | -0.11(-1.31%) |
Sep 22, 2020 | 8.157 | 8.173 | 8.119 | 8.126 | 143,608 | -0.04(-0.46%) |
Sep 21, 2020 | 8.172 | 8.172 | 8.081 | 8.164 | 385,519 | -0.04(-0.46%) |
Sep 18, 2020 | 8.225 | 8.233 | 8.191 | 8.202 | 276,634 | +0.01(+0.09%) |
Sep 17, 2020 | 8.187 | 8.225 | 8.174 | 8.195 | 142,668 | -0.03(-0.37%) |
Sep 16, 2020 | 8.233 | 8.255 | 8.210 | 8.225 | 217,693 | +0.03(+0.37%) |
Sep 15, 2020 | 8.149 | 8.210 | 8.142 | 8.195 | 190,407 | +0.05(+0.56%) |
Sep 14, 2020 | 8.134 | 8.164 | 8.119 | 8.149 | 261,816 | +0.02(+0.19%) |
Sep 11, 2020 | 8.119 | 8.142 | 8.104 | 8.134 | 157,097 | +0.04(+0.47%) |
Sep 10, 2020 | 8.142 | 8.142 | 8.096 | 8.096 | 230,426 | -0.01(-0.09%) |
Sep 09, 2020 | 8.066 | 8.126 | 8.050 | 8.104 | 259,114 | +0.07(+0.85%) |
Sep 08, 2020 | 8.088 | 8.088 | 7.929 | 8.035 | 448,866 | -0.11(-1.30%) |
Sep 04, 2020 | 8.164 | 8.197 | 8.050 | 8.142 | 308,923 | -0.01(-0.09%) |
Sep 03, 2020 | 8.210 | 8.255 | 8.142 | 8.149 | 400,384 | -0.09(-1.15%) |
Sep 02, 2020 | 8.244 | 8.296 | 8.244 | 8.244 | 444,775 | +0.01(+0.09%) |
Sep 01, 2020 | 8.191 | 8.266 | 8.183 | 8.236 | 313,435 | +0.04(+0.46%) |
Aug 31, 2020 | 8.183 | 8.213 | 8.177 | 8.198 | 187,930 | +0.00(+0.00%) |
Aug 28, 2020 | 8.183 | 8.213 | 8.179 | 8.198 | 175,944 | +0.01(+0.09%) |
Aug 27, 2020 | 8.176 | 8.198 | 8.168 | 8.191 | 145,881 | +0.02(+0.18%) |
Aug 26, 2020 | 8.168 | 8.191 | 8.123 | 8.176 | 263,258 | -0.02(-0.28%) |
Aug 25, 2020 | 8.206 | 8.213 | 8.138 | 8.198 | 225,310 | -0.01(-0.09%) |
Aug 24, 2020 | 8.176 | 8.206 | 8.168 | 8.206 | 261,781 | +0.07(+0.83%) |
Aug 21, 2020 | 8.206 | 8.213 | 8.123 | 8.138 | 198,616 | -0.05(-0.64%) |
Aug 20, 2020 | 8.176 | 8.198 | 8.153 | 8.191 | 241,184 | +0.01(+0.09%) |
Aug 19, 2020 | 8.123 | 8.191 | 8.122 | 8.183 | 250,288 | +0.07(+0.84%) |
Aug 18, 2020 | 8.115 | 8.115 | 8.078 | 8.115 | 137,440 | +0.02(+0.19%) |
Aug 17, 2020 | 8.115 | 8.115 | 8.078 | 8.100 | 202,216 | +0.02(+0.28%) |
Aug 14, 2020 | 8.138 | 8.138 | 8.070 | 8.078 | 203,787 | -0.03(-0.37%) |
Aug 13, 2020 | 8.123 | 8.168 | 8.108 | 8.108 | 182,730 | -0.02(-0.28%) |
Aug 12, 2020 | 8.153 | 8.229 | 8.123 | 8.130 | 212,871 | -0.02(-0.19%) |
Aug 11, 2020 | 8.191 | 8.206 | 8.138 | 8.146 | 246,276 | -0.02(-0.18%) |
Aug 10, 2020 | 8.168 | 8.206 | 8.146 | 8.161 | 404,790 | +0.03(+0.37%) |
Aug 07, 2020 | 8.168 | 8.183 | 8.123 | 8.130 | 276,843 | -0.03(-0.37%) |
Aug 06, 2020 | 8.100 | 8.176 | 8.100 | 8.161 | 268,843 | +0.06(+0.70%) |
Aug 05, 2020 | 8.051 | 8.130 | 8.040 | 8.104 | 313,658 | +0.07(+0.93%) |
Aug 04, 2020 | 7.999 | 8.059 | 7.999 | 8.029 | 259,773 | +0.03(+0.37%) |
Aug 03, 2020 | 8.029 | 8.029 | 7.984 | 7.999 | 302,298 | +0.02(+0.28%) |
Jul 31, 2020 | 7.939 | 7.984 | 7.916 | 7.976 | 246,516 | +0.03(+0.38%) |
Jul 30, 2020 | 7.916 | 7.954 | 7.886 | 7.946 | 310,124 | +0.02(+0.28%) |
Jul 29, 2020 | 7.804 | 7.946 | 7.796 | 7.924 | 509,098 | +0.15(+1.93%) |
Jul 28, 2020 | 7.751 | 7.796 | 7.744 | 7.774 | 106,990 | -0.01(-0.10%) |
Jul 27, 2020 | 7.736 | 7.796 | 7.734 | 7.781 | 339,550 | +0.06(+0.78%) |
Jul 24, 2020 | 7.721 | 7.766 | 7.712 | 7.721 | 384,848 | -0.01(-0.10%) |
Jul 23, 2020 | 7.789 | 7.804 | 7.714 | 7.729 | 205,031 | -0.07(-0.87%) |
Jul 22, 2020 | 7.766 | 7.819 | 7.759 | 7.796 | 239,223 | +0.04(+0.58%) |
Jul 21, 2020 | 7.759 | 7.811 | 7.751 | 7.751 | 158,203 | -0.01(-0.10%) |
Jul 20, 2020 | 7.721 | 7.759 | 7.706 | 7.759 | 298,518 | +0.01(+0.19%) |
Jul 17, 2020 | 7.691 | 7.766 | 7.684 | 7.744 | 185,020 | +0.04(+0.58%) |
Jul 16, 2020 | 7.654 | 7.699 | 7.654 | 7.699 | 129,487 | +0.00(+0.00%) |
Jul 15, 2020 | 7.669 | 7.736 | 7.669 | 7.699 | 141,102 | +0.04(+0.59%) |
Jul 14, 2020 | 7.609 | 7.661 | 7.601 | 7.654 | 185,688 | +0.04(+0.49%) |
Jul 13, 2020 | 7.654 | 7.684 | 7.609 | 7.616 | 194,324 | -0.04(-0.49%) |
Jul 10, 2020 | 7.624 | 7.668 | 7.624 | 7.654 | 112,319 | +0.02(+0.29%) |
Jul 09, 2020 | 7.706 | 7.718 | 7.631 | 7.631 | 189,658 | -0.07(-0.92%) |
Jul 08, 2020 | 7.710 | 7.710 | 7.665 | 7.702 | 363,029 | +0.01(+0.19%) |
Jul 07, 2020 | 7.635 | 7.702 | 7.568 | 7.687 | 548,140 | -0.08(-1.05%) |
Jul 06, 2020 | 7.702 | 7.769 | 7.695 | 7.769 | 346,054 | +0.12(+1.56%) |
Jul 02, 2020 | 7.672 | 7.702 | 7.643 | 7.650 | 148,745 | +0.04(+0.49%) |
Jul 01, 2020 | 7.546 | 7.635 | 7.546 | 7.613 | 153,988 | +0.09(+1.19%) |
Jun 30, 2020 | 7.538 | 7.612 | 7.523 | 7.523 | 222,477 | +0.00(+0.00%) |
Jun 29, 2020 | 7.561 | 7.568 | 7.494 | 7.523 | 199,281 | -0.02(-0.30%) |
Jun 26, 2020 | 7.553 | 7.561 | 7.509 | 7.546 | 331,052 | -0.04(-0.59%) |
Jun 25, 2020 | 7.538 | 7.613 | 7.518 | 7.591 | 238,055 | +0.01(+0.10%) |
Jun 24, 2020 | 7.680 | 7.708 | 7.576 | 7.583 | 207,543 | -0.13(-1.64%) |
Jun 23, 2020 | 7.732 | 7.762 | 7.706 | 7.710 | 164,301 | +0.00(+0.00%) |
Jun 22, 2020 | 7.658 | 7.747 | 7.658 | 7.710 | 223,513 | +0.04(+0.58%) |
Jun 19, 2020 | 7.769 | 7.769 | 7.650 | 7.665 | 151,698 | -0.03(-0.39%) |
Jun 18, 2020 | 7.650 | 7.695 | 7.650 | 7.695 | 102,175 | +0.04(+0.58%) |
Jun 17, 2020 | 7.739 | 7.739 | 7.643 | 7.650 | 225,201 | -0.06(-0.77%) |
Jun 16, 2020 | 7.777 | 7.814 | 7.695 | 7.710 | 280,290 | +0.02(+0.29%) |
Jun 15, 2020 | 7.553 | 7.725 | 7.516 | 7.687 | 335,870 | +0.02(+0.29%) |
Jun 12, 2020 | 7.643 | 7.709 | 7.598 | 7.665 | 227,547 | +0.10(+1.28%) |
Jun 11, 2020 | 7.754 | 7.754 | 7.523 | 7.568 | 305,212 | -0.32(-4.06%) |
Jun 10, 2020 | 7.911 | 7.926 | 7.836 | 7.888 | 146,852 | -0.03(-0.38%) |
Jun 09, 2020 | 7.896 | 7.933 | 7.881 | 7.918 | 183,125 | -0.07(-0.84%) |
Jun 08, 2020 | 7.896 | 7.985 | 7.866 | 7.985 | 251,953 | +0.20(+2.58%) |
Jun 05, 2020 | 7.792 | 7.866 | 7.784 | 7.784 | 294,268 | +0.04(+0.48%) |
Jun 04, 2020 | 7.814 | 7.814 | 7.728 | 7.747 | 349,019 | -0.06(-0.81%) |
Jun 03, 2020 | 7.773 | 7.854 | 7.772 | 7.810 | 315,644 | +0.04(+0.57%) |
Jun 02, 2020 | 7.699 | 7.795 | 7.673 | 7.765 | 285,409 | +0.12(+1.55%) |
Jun 01, 2020 | 7.558 | 7.662 | 7.536 | 7.647 | 159,986 | +0.07(+0.88%) |
May 29, 2020 | 7.492 | 7.580 | 7.477 | 7.580 | 565,196 | +0.12(+1.59%) |
May 28, 2020 | 7.403 | 7.514 | 7.373 | 7.462 | 453,887 | +0.11(+1.51%) |
May 27, 2020 | 7.232 | 7.358 | 7.225 | 7.351 | 552,645 | +0.15(+2.06%) |
May 26, 2020 | 7.247 | 7.292 | 7.203 | 7.203 | 624,949 | -0.01(-0.10%) |
May 22, 2020 | 7.240 | 7.240 | 7.179 | 7.210 | 303,806 | -0.01(-0.20%) |
May 21, 2020 | 7.203 | 7.232 | 7.188 | 7.225 | 230,390 | +0.03(+0.41%) |
May 20, 2020 | 7.062 | 7.195 | 7.047 | 7.195 | 291,755 | +0.17(+2.42%) |
May 19, 2020 | 6.973 | 7.047 | 6.959 | 7.025 | 268,456 | +0.03(+0.42%) |
May 18, 2020 | 6.929 | 7.010 | 6.929 | 6.996 | 354,989 | +0.15(+2.16%) |
May 15, 2020 | 6.862 | 6.899 | 6.848 | 6.848 | 182,905 | -0.04(-0.64%) |
May 14, 2020 | 6.848 | 6.907 | 6.833 | 6.892 | 332,363 | -0.06(-0.85%) |
May 13, 2020 | 7.047 | 7.084 | 6.951 | 6.951 | 379,786 | -0.13(-1.78%) |
May 12, 2020 | 7.107 | 7.144 | 7.077 | 7.077 | 225,080 | -0.01(-0.21%) |
May 11, 2020 | 7.077 | 7.114 | 7.062 | 7.092 | 257,332 | -0.05(-0.73%) |
May 08, 2020 | 7.062 | 7.151 | 7.025 | 7.144 | 228,564 | +0.09(+1.26%) |
May 07, 2020 | 7.084 | 7.121 | 7.047 | 7.055 | 328,589 | -0.00(-0.05%) |
May 06, 2020 | 7.139 | 7.161 | 7.051 | 7.058 | 338,643 | -0.09(-1.23%) |
May 05, 2020 | 7.051 | 7.183 | 7.043 | 7.146 | 328,614 | +0.11(+1.57%) |
May 04, 2020 | 6.985 | 7.043 | 6.977 | 7.036 | 225,496 | -0.01(-0.10%) |
May 01, 2020 | 6.985 | 7.058 | 6.985 | 7.043 | 217,213 | -0.07(-1.03%) |
Apr 30, 2020 | 7.080 | 7.124 | 7.036 | 7.117 | 225,752 | +0.01(+0.10%) |
Apr 29, 2020 | 7.029 | 7.110 | 7.014 | 7.110 | 378,816 | +0.11(+1.58%) |
Apr 28, 2020 | 6.941 | 7.051 | 6.918 | 6.999 | 301,956 | +0.09(+1.28%) |
Apr 27, 2020 | 6.963 | 7.014 | 6.911 | 6.911 | 289,460 | -0.04(-0.53%) |
Apr 24, 2020 | 7.088 | 7.088 | 6.925 | 6.948 | 207,284 | -0.04(-0.53%) |
Apr 23, 2020 | 7.080 | 7.220 | 6.985 | 6.985 | 419,711 | -0.10(-1.35%) |
Apr 22, 2020 | 7.029 | 7.132 | 7.029 | 7.080 | 240,260 | +0.10(+1.37%) |
Apr 21, 2020 | 6.985 | 7.007 | 6.860 | 6.985 | 390,318 | -0.07(-0.94%) |
Apr 20, 2020 | 7.080 | 7.190 | 7.036 | 7.051 | 391,614 | -0.18(-2.54%) |
Apr 17, 2020 | 7.227 | 7.249 | 7.110 | 7.235 | 540,924 | +0.12(+1.76%) |
Apr 16, 2020 | 7.073 | 7.139 | 6.992 | 7.110 | 512,036 | +0.04(+0.52%) |
Apr 15, 2020 | 7.043 | 7.139 | 6.999 | 7.073 | 384,207 | -0.10(-1.33%) |
Apr 14, 2020 | 7.220 | 7.256 | 7.110 | 7.168 | 310,034 | +0.10(+1.46%) |
Apr 13, 2020 | 7.161 | 7.183 | 6.911 | 7.065 | 1,044,221 | -0.18(-2.54%) |
Apr 09, 2020 | 7.073 | 7.536 | 7.073 | 7.249 | 563,639 | +0.35(+5.01%) |
Apr 08, 2020 | 6.691 | 6.933 | 6.682 | 6.904 | 348,721 | +0.22(+3.30%) |
Apr 07, 2020 | 6.691 | 6.816 | 6.661 | 6.683 | 412,740 | +0.12(+1.79%) |
Apr 06, 2020 | 6.529 | 6.639 | 6.452 | 6.566 | 541,716 | +0.12(+1.94%) |
Apr 03, 2020 | 6.529 | 6.595 | 6.363 | 6.441 | 434,970 | -0.18(-2.67%) |
Apr 02, 2020 | 6.573 | 6.727 | 6.514 | 6.617 | 454,523 | +0.03(+0.51%) |
Apr 01, 2020 | 6.569 | 6.664 | 6.511 | 6.584 | 789,046 | -0.18(-2.59%) |
Mar 31, 2020 | 6.700 | 6.883 | 6.657 | 6.759 | 631,658 | -0.03(-0.43%) |
Mar 30, 2020 | 6.810 | 6.810 | 6.518 | 6.788 | 575,513 | -0.04(-0.53%) |
Mar 27, 2020 | 6.781 | 6.934 | 6.423 | 6.824 | 449,934 | -0.16(-2.30%) |
Mar 26, 2020 | 6.547 | 6.985 | 6.547 | 6.985 | 454,373 | +0.43(+6.57%) |
Mar 25, 2020 | 5.956 | 6.912 | 5.956 | 6.554 | 826,538 | +0.65(+11.00%) |
Mar 24, 2020 | 5.803 | 6.146 | 5.803 | 5.905 | 1,443,374 | +0.47(+8.59%) |
Mar 23, 2020 | 6.372 | 6.372 | 5.438 | 5.438 | 1,388,329 | -1.04(-16.01%) |
Mar 20, 2020 | 6.124 | 6.890 | 6.087 | 6.474 | 1,492,156 | +0.45(+7.39%) |
Mar 19, 2020 | 5.781 | 6.095 | 5.314 | 6.029 | 1,418,634 | +0.23(+4.03%) |
Mar 18, 2020 | 6.569 | 6.627 | 5.671 | 5.795 | 2,433,013 | -1.04(-15.17%) |
Mar 17, 2020 | 6.759 | 6.992 | 6.715 | 6.832 | 1,250,965 | +0.18(+2.74%) |
Mar 16, 2020 | 6.759 | 6.934 | 6.452 | 6.649 | 771,473 | -0.69(-9.35%) |
Mar 13, 2020 | 7.335 | 7.919 | 7.240 | 7.335 | 858,904 | +0.33(+4.69%) |
Mar 12, 2020 | 7.350 | 7.372 | 6.372 | 7.007 | 1,365,500 | -0.70(-9.09%) |
Mar 11, 2020 | 7.875 | 7.919 | 7.649 | 7.708 | 893,352 | -0.31(-3.91%) |
Mar 10, 2020 | 8.051 | 8.094 | 7.927 | 8.021 | 747,781 | +0.04(+0.55%) |
Mar 09, 2020 | 8.270 | 8.270 | 7.875 | 7.978 | 1,019,740 | -0.59(-6.90%) |
Mar 06, 2020 | 8.510 | 8.569 | 8.437 | 8.569 | 784,097 | -0.07(-0.84%) |
Mar 05, 2020 | 8.649 | 8.715 | 8.591 | 8.642 | 468,563 | -0.17(-1.94%) |
Mar 04, 2020 | 8.617 | 8.820 | 8.617 | 8.813 | 642,575 | +0.26(+3.06%) |
Mar 03, 2020 | 8.602 | 8.661 | 8.508 | 8.552 | 531,398 | +0.03(+0.34%) |
Mar 02, 2020 | 8.348 | 8.552 | 8.283 | 8.523 | 890,869 | +0.20(+2.44%) |
Feb 28, 2020 | 8.377 | 8.385 | 8.225 | 8.319 | 1,723,132 | -0.21(-2.47%) |
Feb 27, 2020 | 8.661 | 8.675 | 8.334 | 8.530 | 1,476,853 | -0.18(-2.08%) |
Feb 26, 2020 | 8.740 | 8.798 | 8.711 | 8.711 | 673,426 | -0.04(-0.50%) |
Feb 25, 2020 | 8.944 | 8.965 | 8.733 | 8.755 | 577,181 | -0.17(-1.87%) |
Feb 24, 2020 | 8.958 | 9.009 | 8.907 | 8.922 | 605,898 | -0.16(-1.76%) |
Feb 21, 2020 | 9.074 | 9.111 | 9.053 | 9.082 | 533,786 | +0.00(+0.00%) |
Feb 20, 2020 | 9.074 | 9.092 | 9.053 | 9.082 | 266,721 | +0.01(+0.16%) |
Feb 19, 2020 | 9.060 | 9.082 | 9.053 | 9.067 | 251,529 | +0.01(+0.16%) |
Feb 18, 2020 | 9.038 | 9.063 | 9.038 | 9.053 | 329,606 | +0.00(+0.00%) |
Feb 14, 2020 | 9.053 | 9.067 | 9.038 | 9.053 | 217,096 | +0.00(+0.00%) |
Feb 13, 2020 | 9.045 | 9.074 | 9.038 | 9.053 | 420,900 | +0.00(+0.00%) |
Feb 12, 2020 | 9.024 | 9.067 | 9.024 | 9.053 | 473,127 | +0.03(+0.32%) |
Feb 11, 2020 | 9.016 | 9.031 | 9.016 | 9.024 | 249,163 | +0.01(+0.16%) |
Feb 10, 2020 | 9.009 | 9.031 | 9.009 | 9.009 | 323,889 | +0.00(+0.00%) |
Feb 07, 2020 | 9.024 | 9.024 | 9.009 | 9.009 | 321,649 | -0.01(-0.16%) |
Feb 06, 2020 | 8.987 | 9.024 | 8.986 | 9.024 | 260,474 | +0.04(+0.45%) |
Feb 05, 2020 | 8.990 | 8.990 | 8.969 | 8.983 | 245,837 | +0.04(+0.40%) |
Feb 04, 2020 | 8.962 | 8.962 | 8.933 | 8.947 | 376,109 | +0.02(+0.24%) |
Feb 03, 2020 | 8.940 | 8.954 | 8.925 | 8.925 | 227,693 | +0.01(+0.08%) |
Jan 31, 2020 | 8.940 | 8.954 | 8.912 | 8.918 | 285,685 | -0.04(-0.48%) |
Jan 30, 2020 | 8.904 | 8.962 | 8.889 | 8.962 | 231,431 | +0.04(+0.40%) |
Jan 29, 2020 | 8.918 | 8.940 | 8.889 | 8.925 | 193,680 | +0.02(+0.24%) |
Jan 28, 2020 | 8.868 | 8.925 | 8.868 | 8.904 | 197,970 | +0.04(+0.49%) |
Jan 27, 2020 | 8.897 | 8.925 | 8.860 | 8.860 | 260,745 | -0.09(-0.97%) |
Jan 24, 2020 | 8.947 | 8.962 | 8.925 | 8.947 | 564,723 | +0.00(+0.00%) |
Jan 23, 2020 | 8.918 | 8.954 | 8.904 | 8.947 | 504,178 | +0.03(+0.32%) |
Jan 22, 2020 | 8.897 | 8.925 | 8.892 | 8.918 | 217,364 | +0.01(+0.08%) |
Jan 21, 2020 | 8.889 | 8.918 | 8.882 | 8.911 | 324,491 | +0.02(+0.24%) |
Jan 17, 2020 | 8.889 | 8.918 | 8.882 | 8.889 | 276,961 | +0.01(+0.08%) |
Jan 16, 2020 | 8.918 | 8.918 | 8.875 | 8.882 | 254,020 | -0.03(-0.32%) |
Jan 15, 2020 | 8.875 | 8.918 | 8.875 | 8.911 | 320,542 | +0.04(+0.41%) |
Jan 14, 2020 | 8.824 | 8.875 | 8.824 | 8.875 | 375,714 | +0.05(+0.57%) |
Jan 13, 2020 | 8.810 | 8.839 | 8.810 | 8.824 | 194,069 | +0.02(+0.25%) |
Jan 10, 2020 | 8.846 | 8.875 | 8.795 | 8.803 | 333,322 | -0.03(-0.33%) |
Jan 09, 2020 | 8.810 | 8.846 | 8.803 | 8.832 | 316,997 | +0.02(+0.25%) |
Jan 08, 2020 | 8.774 | 8.839 | 8.774 | 8.810 | 348,789 | +0.04(+0.41%) |
Jan 07, 2020 | 8.709 | 8.781 | 8.709 | 8.774 | 517,544 | +0.07(+0.83%) |
Jan 06, 2020 | 8.738 | 8.752 | 8.702 | 8.702 | 1,012,079 | -0.03(-0.33%) |
Jan 03, 2020 | 8.680 | 8.745 | 8.676 | 8.730 | 1,109,783 | +0.04(+0.50%) |
Jan 02, 2020 | 8.709 | 8.745 | 8.680 | 8.687 | 1,114,992 | -0.02(-0.29%) |
Dec 31, 2019 | 8.683 | 8.726 | 8.669 | 8.712 | 565,701 | +0.03(+0.33%) |
Dec 30, 2019 | 8.669 | 8.691 | 8.619 | 8.683 | 611,025 | +0.01(+0.17%) |
Dec 27, 2019 | 8.770 | 8.770 | 8.655 | 8.669 | 772,600 | -0.11(-1.31%) |
Dec 26, 2019 | 8.755 | 8.798 | 8.750 | 8.784 | 315,206 | +0.04(+0.41%) |
Dec 24, 2019 | 8.705 | 8.748 | 8.705 | 8.748 | 89,108 | +0.04(+0.41%) |
Dec 23, 2019 | 8.712 | 8.719 | 8.691 | 8.712 | 298,429 | +0.01(+0.17%) |
Dec 20, 2019 | 8.712 | 8.726 | 8.691 | 8.698 | 236,277 | -0.01(-0.08%) |
Dec 19, 2019 | 8.683 | 8.705 | 8.676 | 8.705 | 273,860 | +0.03(+0.33%) |
Dec 18, 2019 | 8.676 | 8.691 | 8.647 | 8.676 | 339,788 | +0.00(+0.00%) |
Dec 17, 2019 | 8.691 | 8.712 | 8.597 | 8.676 | 504,888 | -0.03(-0.33%) |
Dec 16, 2019 | 8.698 | 8.705 | 8.669 | 8.705 | 286,282 | +0.02(+0.25%) |
Dec 13, 2019 | 8.691 | 8.705 | 8.669 | 8.683 | 210,658 | -0.01(-0.17%) |
Dec 12, 2019 | 8.726 | 8.726 | 8.676 | 8.698 | 300,602 | -0.03(-0.33%) |
Dec 11, 2019 | 8.647 | 8.726 | 8.647 | 8.726 | 590,072 | +0.08(+0.91%) |
Dec 10, 2019 | 8.669 | 8.676 | 8.640 | 8.647 | 202,977 | -0.01(-0.17%) |
Dec 09, 2019 | 8.669 | 8.691 | 8.662 | 8.662 | 258,498 | -0.01(-0.17%) |
Dec 06, 2019 | 8.676 | 8.676 | 8.655 | 8.676 | 395,698 | +0.02(+0.25%) |
Dec 05, 2019 | 8.611 | 8.669 | 8.611 | 8.655 | 447,043 | +0.07(+0.80%) |
Dec 04, 2019 | 8.565 | 8.600 | 8.560 | 8.586 | 774,966 | +0.04(+0.50%) |
Dec 03, 2019 | 8.565 | 8.565 | 8.536 | 8.543 | 393,291 | -0.04(-0.42%) |
Dec 02, 2019 | 8.565 | 8.579 | 8.536 | 8.579 | 210,509 | +0.03(+0.33%) |
Nov 29, 2019 | 8.557 | 8.579 | 8.550 | 8.550 | 173,734 | -0.02(-0.25%) |
Nov 27, 2019 | 8.557 | 8.575 | 8.550 | 8.572 | 275,230 | +0.01(+0.17%) |
Nov 26, 2019 | 8.550 | 8.572 | 8.550 | 8.557 | 267,379 | -0.01(-0.17%) |
Nov 25, 2019 | 8.572 | 8.572 | 8.543 | 8.572 | 203,763 | +0.00(+0.00%) |
Nov 22, 2019 | 8.557 | 8.572 | 8.543 | 8.572 | 152,314 | +0.01(+0.17%) |
Nov 21, 2019 | 8.557 | 8.572 | 8.536 | 8.557 | 164,512 | +0.00(+0.00%) |
Nov 20, 2019 | 8.550 | 8.579 | 8.529 | 8.557 | 172,516 | +0.01(+0.08%) |
Nov 19, 2019 | 8.586 | 8.600 | 8.550 | 8.550 | 198,973 | -0.04(-0.42%) |
Nov 18, 2019 | 8.579 | 8.607 | 8.572 | 8.586 | 306,190 | +0.01(+0.17%) |
Nov 15, 2019 | 8.572 | 8.593 | 8.566 | 8.572 | 230,012 | +0.01(+0.17%) |
Nov 14, 2019 | 8.550 | 8.579 | 8.543 | 8.557 | 269,142 | +0.00(+0.00%) |
Nov 13, 2019 | 8.536 | 8.572 | 8.529 | 8.557 | 283,178 | +0.03(+0.33%) |
Nov 12, 2019 | 8.529 | 8.536 | 8.507 | 8.529 | 140,721 | +0.00(+0.00%) |
Nov 11, 2019 | 8.572 | 8.572 | 8.493 | 8.529 | 368,274 | -0.04(-0.50%) |
Nov 08, 2019 | 8.536 | 8.572 | 8.529 | 8.572 | 202,993 | +0.04(+0.42%) |
Nov 07, 2019 | 8.572 | 8.572 | 8.529 | 8.536 | 107,391 | -0.01(-0.12%) |
Nov 06, 2019 | 8.568 | 8.582 | 8.539 | 8.546 | 271,862 | -0.01(-0.17%) |
Nov 05, 2019 | 8.575 | 8.582 | 8.561 | 8.561 | 142,705 | -0.01(-0.17%) |
Nov 04, 2019 | 8.553 | 8.589 | 8.541 | 8.575 | 258,000 | +0.02(+0.25%) |