Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.890 | 7.896 | 7.764 | 7.771 | 2,194,547 | -0.09(-1.11%) |
Apr 29, 2020 | 7.803 | 7.882 | 7.692 | 7.859 | 2,801,258 | +0.21(+2.80%) |
Apr 28, 2020 | 7.748 | 7.779 | 7.637 | 7.645 | 1,535,088 | +0.02(+0.21%) |
Apr 27, 2020 | 7.534 | 7.645 | 7.534 | 7.629 | 2,067,701 | +0.10(+1.37%) |
Apr 24, 2020 | 7.470 | 7.542 | 7.383 | 7.526 | 2,853,324 | +0.06(+0.74%) |
Apr 23, 2020 | 7.550 | 7.573 | 7.367 | 7.470 | 2,528,966 | +0.07(+0.96%) |
Apr 22, 2020 | 7.312 | 7.415 | 7.304 | 7.399 | 1,665,320 | +0.22(+3.09%) |
Apr 21, 2020 | 7.201 | 7.272 | 7.066 | 7.177 | 1,295,015 | -0.17(-2.37%) |
Apr 20, 2020 | 7.352 | 7.407 | 7.305 | 7.352 | 2,197,555 | +0.19(+2.65%) |
Apr 17, 2020 | 7.082 | 7.181 | 7.082 | 7.161 | 680,889 | +0.16(+2.26%) |
Apr 16, 2020 | 6.781 | 7.019 | 6.781 | 7.003 | 1,887,372 | +0.26(+3.88%) |
Apr 15, 2020 | 6.813 | 6.813 | 6.647 | 6.742 | 1,178,267 | -0.23(-3.30%) |
Apr 14, 2020 | 6.971 | 7.074 | 6.892 | 6.971 | 1,169,432 | +0.13(+1.97%) |
Apr 13, 2020 | 6.876 | 6.948 | 6.734 | 6.837 | 884,904 | -0.11(-1.60%) |
Apr 09, 2020 | 7.035 | 7.106 | 6.896 | 6.948 | 1,251,453 | -0.04(-0.57%) |
Apr 08, 2020 | 6.963 | 7.027 | 6.876 | 6.987 | 758,101 | +0.07(+1.03%) |
Apr 07, 2020 | 7.027 | 7.169 | 6.900 | 6.916 | 1,202,334 | +0.02(+0.23%) |
Apr 06, 2020 | 6.718 | 6.924 | 6.702 | 6.900 | 1,543,516 | +0.58(+9.15%) |
Apr 03, 2020 | 6.147 | 6.338 | 6.147 | 6.322 | 1,352,059 | +0.10(+1.66%) |
Apr 02, 2020 | 6.029 | 6.330 | 5.989 | 6.219 | 2,890,313 | +0.35(+5.94%) |
Apr 01, 2020 | 5.981 | 6.005 | 5.831 | 5.870 | 1,891,400 | -0.29(-4.76%) |
Mar 31, 2020 | 6.227 | 6.393 | 6.124 | 6.163 | 1,827,288 | -0.08(-1.27%) |
Mar 30, 2020 | 6.203 | 6.243 | 6.037 | 6.243 | 831,932 | +0.20(+3.28%) |
Mar 27, 2020 | 6.195 | 6.203 | 6.013 | 6.044 | 1,385,132 | -0.17(-2.80%) |
Mar 26, 2020 | 6.155 | 6.361 | 5.989 | 6.219 | 1,536,368 | +0.13(+2.08%) |
Mar 25, 2020 | 6.084 | 6.262 | 6.084 | 6.092 | 2,515,378 | +0.22(+3.78%) |
Mar 24, 2020 | 5.743 | 5.902 | 5.656 | 5.870 | 910,159 | +0.57(+10.76%) |
Mar 23, 2020 | 5.545 | 5.597 | 5.280 | 5.300 | 1,148,050 | -0.48(-8.23%) |
Mar 20, 2020 | 5.918 | 6.013 | 5.774 | 5.775 | 1,013,634 | +0.32(+5.81%) |
Mar 19, 2020 | 5.537 | 5.577 | 5.276 | 5.458 | 1,584,035 | -0.43(-7.27%) |
Mar 18, 2020 | 5.973 | 5.997 | 5.434 | 5.886 | 1,054,866 | -0.50(-7.82%) |
Mar 17, 2020 | 6.330 | 6.441 | 6.227 | 6.385 | 2,465,663 | -0.04(-0.62%) |
Mar 16, 2020 | 6.377 | 6.484 | 6.290 | 6.425 | 1,602,395 | -0.38(-5.59%) |
Mar 13, 2020 | 7.146 | 7.154 | 6.520 | 6.805 | 1,605,278 | -0.09(-1.26%) |
Mar 12, 2020 | 7.090 | 7.090 | 6.662 | 6.892 | 1,251,226 | -0.54(-7.25%) |
Mar 11, 2020 | 7.597 | 7.597 | 7.383 | 7.431 | 990,312 | -0.24(-3.10%) |
Mar 10, 2020 | 7.716 | 7.867 | 7.589 | 7.668 | 2,202,872 | +0.21(+2.76%) |
Mar 09, 2020 | 7.431 | 7.684 | 7.431 | 7.463 | 1,001,248 | -0.40(-5.04%) |
Mar 06, 2020 | 7.938 | 7.970 | 7.803 | 7.859 | 933,351 | -0.16(-1.98%) |
Mar 05, 2020 | 7.993 | 8.017 | 7.898 | 8.017 | 844,351 | +0.06(+0.80%) |
Mar 04, 2020 | 7.874 | 7.977 | 7.771 | 7.954 | 678,920 | +0.22(+2.87%) |
Mar 03, 2020 | 7.756 | 7.874 | 7.653 | 7.732 | 982,692 | -0.09(-1.11%) |
Mar 02, 2020 | 7.708 | 7.843 | 7.613 | 7.819 | 1,528,035 | +0.17(+2.28%) |
Feb 28, 2020 | 7.787 | 7.787 | 7.609 | 7.645 | 1,710,303 | -0.21(-2.62%) |
Feb 27, 2020 | 7.898 | 7.977 | 7.791 | 7.851 | 978,554 | +0.10(+1.33%) |
Feb 26, 2020 | 7.724 | 7.835 | 7.700 | 7.748 | 818,485 | +0.04(+0.51%) |
Feb 25, 2020 | 7.859 | 7.890 | 7.684 | 7.708 | 727,946 | -0.11(-1.42%) |
Feb 24, 2020 | 7.954 | 7.954 | 7.811 | 7.819 | 807,234 | -0.34(-4.17%) |
Feb 21, 2020 | 8.080 | 8.207 | 8.049 | 8.160 | 1,212,321 | +0.04(+0.49%) |
Feb 20, 2020 | 8.231 | 8.231 | 8.096 | 8.120 | 524,338 | -0.17(-2.01%) |
Feb 19, 2020 | 8.326 | 8.358 | 8.255 | 8.286 | 515,982 | -0.04(-0.48%) |
Feb 18, 2020 | 8.342 | 8.358 | 8.294 | 8.326 | 620,551 | -0.02(-0.19%) |
Feb 14, 2020 | 8.437 | 8.437 | 8.302 | 8.342 | 589,246 | -0.07(-0.85%) |
Feb 13, 2020 | 8.413 | 8.437 | 8.350 | 8.413 | 560,513 | -0.02(-0.19%) |
Feb 12, 2020 | 8.484 | 8.484 | 8.333 | 8.429 | 1,229,480 | +0.08(+0.95%) |
Feb 11, 2020 | 8.381 | 8.381 | 8.294 | 8.350 | 893,838 | +0.02(+0.29%) |
Feb 10, 2020 | 8.271 | 8.334 | 8.207 | 8.326 | 970,704 | +0.05(+0.57%) |
Feb 07, 2020 | 8.350 | 8.358 | 8.255 | 8.278 | 950,392 | -0.10(-1.23%) |
Feb 06, 2020 | 8.405 | 8.477 | 8.318 | 8.381 | 1,219,589 | +0.02(+0.19%) |
Feb 05, 2020 | 8.381 | 8.381 | 8.255 | 8.366 | 748,955 | +0.10(+1.15%) |
Feb 04, 2020 | 8.326 | 8.358 | 8.247 | 8.271 | 909,043 | +0.04(+0.48%) |
Feb 03, 2020 | 8.215 | 8.255 | 8.168 | 8.231 | 1,012,242 | -0.02(-0.29%) |
Jan 31, 2020 | 8.445 | 8.453 | 8.239 | 8.255 | 1,364,682 | -0.20(-2.34%) |
Jan 30, 2020 | 8.492 | 8.492 | 8.377 | 8.453 | 725,955 | -0.12(-1.39%) |
Jan 29, 2020 | 8.587 | 8.619 | 8.548 | 8.572 | 679,801 | +0.01(+0.09%) |
Jan 28, 2020 | 8.603 | 8.603 | 8.524 | 8.564 | 817,269 | -0.03(-0.37%) |
Jan 27, 2020 | 8.564 | 8.627 | 8.548 | 8.595 | 944,931 | -0.11(-1.27%) |
Jan 24, 2020 | 8.714 | 8.746 | 8.690 | 8.706 | 567,913 | -0.05(-0.54%) |
Jan 23, 2020 | 8.865 | 8.881 | 8.714 | 8.754 | 774,098 | -0.13(-1.43%) |
Jan 22, 2020 | 8.833 | 8.904 | 8.801 | 8.881 | 416,810 | +0.02(+0.18%) |
Jan 21, 2020 | 8.817 | 8.912 | 8.785 | 8.865 | 407,666 | +0.03(+0.36%) |
Jan 17, 2020 | 8.865 | 8.873 | 8.825 | 8.833 | 335,143 | -0.04(-0.45%) |
Jan 16, 2020 | 8.999 | 8.999 | 8.865 | 8.873 | 565,063 | -0.10(-1.06%) |
Jan 15, 2020 | 8.984 | 8.999 | 8.936 | 8.968 | 681,692 | -0.02(-0.18%) |
Jan 14, 2020 | 8.976 | 9.015 | 8.928 | 8.984 | 1,109,048 | +0.02(+0.27%) |
Jan 13, 2020 | 8.873 | 8.984 | 8.825 | 8.960 | 1,143,478 | +0.16(+1.80%) |
Jan 10, 2020 | 8.817 | 8.841 | 8.770 | 8.801 | 839,057 | +0.00(+0.00%) |
Jan 09, 2020 | 8.896 | 8.896 | 8.746 | 8.801 | 913,626 | +0.03(+0.36%) |
Jan 08, 2020 | 8.849 | 8.849 | 8.726 | 8.770 | 762,409 | -0.09(-0.98%) |
Jan 07, 2020 | 8.888 | 8.936 | 8.841 | 8.857 | 756,368 | +0.00(+0.00%) |
Jan 06, 2020 | 8.944 | 8.976 | 8.833 | 8.857 | 731,914 | -0.08(-0.89%) |
Jan 03, 2020 | 8.968 | 8.976 | 8.920 | 8.936 | 471,093 | -0.06(-0.70%) |
Jan 02, 2020 | 9.197 | 9.213 | 8.960 | 8.999 | 1,173,586 | -0.19(-2.07%) |
Dec 31, 2019 | 9.118 | 9.213 | 9.118 | 9.190 | 1,362,915 | +0.06(+0.69%) |
Dec 30, 2019 | 9.316 | 9.316 | 9.126 | 9.126 | 836,107 | +0.15(+1.63%) |
Dec 27, 2019 | 8.873 | 9.033 | 8.873 | 8.980 | 446,668 | +0.06(+0.68%) |
Dec 26, 2019 | 8.858 | 8.950 | 8.858 | 8.919 | 325,219 | +0.09(+1.04%) |
Dec 24, 2019 | 8.828 | 8.866 | 8.813 | 8.828 | 189,686 | -0.02(-0.17%) |
Dec 23, 2019 | 8.850 | 8.889 | 8.812 | 8.843 | 706,901 | -0.02(-0.17%) |
Dec 20, 2019 | 8.828 | 8.881 | 8.828 | 8.858 | 785,375 | +0.12(+1.40%) |
Dec 19, 2019 | 8.721 | 8.771 | 8.667 | 8.736 | 1,172,122 | +0.05(+0.53%) |
Dec 18, 2019 | 8.751 | 8.789 | 8.645 | 8.690 | 2,084,707 | -0.12(-1.38%) |
Dec 17, 2019 | 8.820 | 8.843 | 8.713 | 8.812 | 974,051 | +0.09(+1.05%) |
Dec 16, 2019 | 8.675 | 8.774 | 8.675 | 8.721 | 756,059 | +0.08(+0.97%) |
Dec 13, 2019 | 8.614 | 8.675 | 8.576 | 8.637 | 1,519,066 | +0.02(+0.18%) |
Dec 12, 2019 | 8.546 | 8.656 | 8.523 | 8.622 | 1,426,219 | +0.08(+0.98%) |
Dec 11, 2019 | 8.462 | 8.561 | 8.454 | 8.538 | 3,997,242 | +0.08(+0.99%) |
Dec 10, 2019 | 8.500 | 8.515 | 8.416 | 8.454 | 1,281,909 | +0.01(+0.09%) |
Dec 09, 2019 | 8.439 | 8.477 | 8.424 | 8.446 | 1,356,642 | -0.06(-0.72%) |
Dec 06, 2019 | 8.538 | 8.561 | 8.431 | 8.507 | 947,645 | +0.04(+0.45%) |
Dec 05, 2019 | 8.538 | 8.546 | 8.454 | 8.469 | 830,344 | -0.05(-0.63%) |
Dec 04, 2019 | 8.553 | 8.553 | 8.485 | 8.523 | 1,125,221 | -0.03(-0.36%) |
Dec 03, 2019 | 8.500 | 8.553 | 8.450 | 8.553 | 814,772 | +0.09(+1.08%) |
Dec 02, 2019 | 8.568 | 8.599 | 8.424 | 8.462 | 1,445,318 | -0.11(-1.33%) |
Nov 29, 2019 | 8.660 | 8.728 | 8.538 | 8.576 | 836,273 | -0.17(-1.92%) |
Nov 27, 2019 | 8.934 | 8.934 | 8.698 | 8.744 | 605,921 | -0.06(-0.69%) |
Nov 26, 2019 | 8.904 | 8.904 | 8.786 | 8.805 | 595,230 | -0.05(-0.60%) |
Nov 25, 2019 | 8.889 | 8.889 | 8.789 | 8.858 | 710,311 | +0.05(+0.61%) |
Nov 22, 2019 | 8.858 | 8.881 | 8.751 | 8.805 | 771,864 | +0.01(+0.09%) |
Nov 21, 2019 | 8.866 | 8.866 | 8.774 | 8.797 | 920,042 | -0.04(-0.43%) |
Nov 20, 2019 | 8.858 | 8.957 | 8.797 | 8.835 | 1,557,505 | -0.08(-0.86%) |
Nov 19, 2019 | 8.927 | 8.957 | 8.873 | 8.911 | 1,249,608 | -0.04(-0.43%) |
Nov 18, 2019 | 9.033 | 9.033 | 8.843 | 8.950 | 728,468 | +0.05(+0.60%) |
Nov 15, 2019 | 8.950 | 8.950 | 8.805 | 8.896 | 890,188 | +0.14(+1.57%) |
Nov 14, 2019 | 8.835 | 8.835 | 8.759 | 8.759 | 874,137 | -0.02(-0.26%) |
Nov 13, 2019 | 8.896 | 8.995 | 8.744 | 8.782 | 1,208,237 | -0.18(-1.96%) |
Nov 12, 2019 | 9.026 | 9.056 | 8.904 | 8.957 | 1,270,230 | +0.02(+0.17%) |
Nov 11, 2019 | 8.927 | 8.980 | 8.767 | 8.942 | 1,165,857 | +0.00(+0.00%) |
Nov 08, 2019 | 9.049 | 9.132 | 8.927 | 8.942 | 884,285 | -0.09(-1.01%) |
Nov 07, 2019 | 8.957 | 9.033 | 8.927 | 9.033 | 4,816,960 | +0.22(+2.51%) |
Nov 06, 2019 | 8.812 | 8.839 | 8.744 | 8.812 | 791,242 | +0.08(+0.87%) |
Nov 05, 2019 | 8.629 | 8.789 | 8.629 | 8.736 | 1,040,077 | +0.08(+0.97%) |
Nov 04, 2019 | 8.690 | 8.774 | 8.576 | 8.652 | 1,065,404 | +0.08(+0.89%) |
Nov 01, 2019 | 8.576 | 8.629 | 8.568 | 8.576 | 934,658 | +0.02(+0.18%) |
Oct 31, 2019 | 8.576 | 8.614 | 8.523 | 8.561 | 1,233,260 | -0.02(-0.18%) |
Oct 30, 2019 | 8.614 | 8.614 | 8.568 | 8.576 | 413,796 | -0.04(-0.44%) |
Oct 29, 2019 | 8.614 | 8.637 | 8.591 | 8.614 | 679,807 | -0.05(-0.53%) |
Oct 28, 2019 | 8.675 | 8.690 | 8.645 | 8.660 | 411,155 | +0.00(+0.00%) |
Oct 25, 2019 | 8.622 | 8.690 | 8.576 | 8.660 | 439,847 | +0.07(+0.80%) |
Oct 24, 2019 | 8.683 | 8.694 | 8.580 | 8.591 | 345,619 | -0.09(-1.05%) |
Oct 23, 2019 | 8.728 | 8.728 | 8.610 | 8.683 | 582,786 | -0.03(-0.35%) |
Oct 22, 2019 | 8.675 | 8.759 | 8.667 | 8.713 | 258,772 | +0.00(+0.00%) |
Oct 21, 2019 | 8.721 | 8.820 | 8.706 | 8.713 | 917,461 | +0.02(+0.26%) |
Oct 18, 2019 | 8.568 | 8.698 | 8.538 | 8.690 | 1,058,624 | +0.11(+1.33%) |
Oct 17, 2019 | 8.561 | 8.622 | 8.553 | 8.576 | 924,205 | +0.02(+0.27%) |
Oct 16, 2019 | 8.637 | 8.637 | 8.523 | 8.553 | 813,344 | +0.00(+0.00%) |
Oct 15, 2019 | 8.591 | 8.595 | 8.530 | 8.553 | 1,486,308 | -0.01(-0.09%) |
Oct 14, 2019 | 8.622 | 8.633 | 8.561 | 8.561 | 778,294 | -0.08(-0.88%) |
Oct 11, 2019 | 8.706 | 8.706 | 8.576 | 8.637 | 638,454 | +0.15(+1.80%) |
Oct 10, 2019 | 8.477 | 8.515 | 8.435 | 8.485 | 1,102,295 | -0.01(-0.09%) |
Oct 09, 2019 | 8.477 | 8.538 | 8.446 | 8.492 | 940,746 | +0.05(+0.63%) |
Oct 08, 2019 | 8.469 | 8.507 | 8.408 | 8.439 | 1,059,349 | -0.05(-0.54%) |
Oct 07, 2019 | 8.469 | 8.523 | 8.462 | 8.485 | 1,495,287 | -0.07(-0.80%) |
Oct 04, 2019 | 8.469 | 8.576 | 8.439 | 8.553 | 1,191,378 | +0.12(+1.45%) |
Oct 03, 2019 | 8.401 | 8.557 | 8.385 | 8.431 | 1,342,193 | +0.01(+0.09%) |
Oct 02, 2019 | 8.439 | 8.568 | 8.385 | 8.424 | 1,269,371 | -0.14(-1.69%) |
Oct 01, 2019 | 8.614 | 8.645 | 8.561 | 8.568 | 954,254 | -0.05(-0.62%) |
Sep 30, 2019 | 8.698 | 8.805 | 8.614 | 8.622 | 1,274,199 | -0.05(-0.53%) |
Sep 27, 2019 | 8.683 | 8.717 | 8.645 | 8.667 | 491,401 | +0.03(+0.35%) |
Sep 26, 2019 | 8.706 | 8.706 | 8.622 | 8.637 | 409,448 | -0.03(-0.35%) |
Sep 25, 2019 | 8.629 | 8.690 | 8.568 | 8.667 | 418,105 | -0.04(-0.44%) |
Sep 24, 2019 | 8.896 | 8.896 | 8.667 | 8.706 | 703,986 | -0.09(-1.04%) |
Sep 23, 2019 | 8.728 | 8.812 | 8.728 | 8.797 | 279,552 | +0.02(+0.26%) |
Sep 20, 2019 | 8.751 | 8.828 | 8.721 | 8.774 | 2,389,972 | +0.06(+0.70%) |
Sep 19, 2019 | 8.812 | 8.835 | 8.683 | 8.713 | 629,986 | -0.06(-0.69%) |
Sep 18, 2019 | 8.820 | 8.881 | 8.728 | 8.774 | 607,210 | -0.01(-0.09%) |
Sep 17, 2019 | 8.835 | 8.835 | 8.736 | 8.782 | 727,054 | -0.08(-0.95%) |
Sep 16, 2019 | 8.904 | 8.904 | 8.805 | 8.866 | 771,963 | +0.06(+0.69%) |
Sep 13, 2019 | 8.797 | 8.835 | 8.721 | 8.805 | 479,201 | +0.02(+0.26%) |
Sep 12, 2019 | 8.828 | 8.881 | 8.759 | 8.782 | 535,506 | -0.02(-0.26%) |
Sep 11, 2019 | 8.713 | 8.850 | 8.698 | 8.805 | 982,223 | +0.11(+1.23%) |
Sep 10, 2019 | 8.629 | 8.706 | 8.629 | 8.698 | 773,405 | +0.08(+0.97%) |
Sep 09, 2019 | 8.667 | 8.667 | 8.553 | 8.614 | 690,154 | +0.01(+0.09%) |
Sep 06, 2019 | 8.584 | 8.683 | 8.584 | 8.606 | 248,586 | +0.03(+0.36%) |
Sep 05, 2019 | 8.622 | 8.748 | 8.557 | 8.576 | 725,274 | -0.02(-0.27%) |
Sep 04, 2019 | 8.637 | 8.709 | 8.568 | 8.599 | 645,742 | +0.06(+0.71%) |
Sep 03, 2019 | 8.530 | 8.553 | 8.454 | 8.538 | 442,094 | -0.02(-0.27%) |
Aug 30, 2019 | 8.538 | 8.568 | 8.485 | 8.561 | 736,707 | +0.05(+0.63%) |
Aug 29, 2019 | 8.546 | 8.568 | 8.492 | 8.507 | 400,807 | -0.02(-0.18%) |
Aug 28, 2019 | 8.431 | 8.546 | 8.401 | 8.523 | 440,055 | +0.08(+0.90%) |
Aug 27, 2019 | 8.561 | 8.576 | 8.446 | 8.446 | 504,217 | -0.10(-1.16%) |
Aug 26, 2019 | 8.500 | 8.546 | 8.485 | 8.546 | 386,900 | +0.07(+0.81%) |
Aug 23, 2019 | 8.553 | 8.553 | 8.439 | 8.477 | 712,702 | -0.09(-1.07%) |
Aug 22, 2019 | 8.683 | 8.683 | 8.561 | 8.568 | 736,185 | -0.11(-1.23%) |
Aug 21, 2019 | 8.645 | 8.767 | 8.561 | 8.675 | 703,922 | +0.14(+1.61%) |
Aug 20, 2019 | 8.492 | 8.553 | 8.485 | 8.538 | 420,130 | +0.04(+0.45%) |
Aug 19, 2019 | 8.515 | 8.515 | 8.424 | 8.500 | 494,246 | +0.08(+0.90%) |
Aug 16, 2019 | 8.370 | 8.431 | 8.355 | 8.424 | 748,514 | +0.06(+0.73%) |
Aug 15, 2019 | 8.363 | 8.401 | 8.343 | 8.363 | 431,476 | +0.00(+0.00%) |
Aug 14, 2019 | 8.309 | 8.397 | 8.279 | 8.363 | 1,034,898 | -0.08(-0.90%) |
Aug 13, 2019 | 8.317 | 8.477 | 8.309 | 8.439 | 609,784 | +0.03(+0.36%) |
Aug 12, 2019 | 8.500 | 8.584 | 8.363 | 8.408 | 439,099 | +0.00(+0.00%) |
Aug 09, 2019 | 8.454 | 8.454 | 8.321 | 8.408 | 989,098 | -0.05(-0.54%) |
Aug 08, 2019 | 8.401 | 8.477 | 8.393 | 8.454 | 982,605 | +0.02(+0.27%) |
Aug 07, 2019 | 8.568 | 8.667 | 8.397 | 8.431 | 1,068,988 | -0.27(-3.07%) |
Aug 06, 2019 | 8.782 | 8.828 | 8.660 | 8.698 | 766,484 | -0.05(-0.61%) |
Aug 05, 2019 | 8.812 | 8.812 | 8.690 | 8.751 | 623,244 | -0.11(-1.29%) |
Aug 02, 2019 | 8.889 | 8.927 | 8.820 | 8.866 | 600,018 | -0.07(-0.77%) |
Aug 01, 2019 | 8.957 | 9.011 | 8.885 | 8.934 | 1,490,338 | -0.06(-0.68%) |
Jul 31, 2019 | 9.110 | 9.117 | 8.995 | 8.995 | 1,363,231 | -0.09(-1.01%) |
Jul 30, 2019 | 9.102 | 9.136 | 9.079 | 9.087 | 1,121,417 | -0.02(-0.17%) |
Jul 29, 2019 | 9.117 | 9.129 | 9.071 | 9.102 | 882,190 | +0.02(+0.25%) |
Jul 26, 2019 | 9.071 | 9.137 | 9.056 | 9.079 | 1,923,495 | +0.00(+0.00%) |
Jul 25, 2019 | 9.110 | 9.110 | 9.045 | 9.079 | 1,209,242 | -0.04(-0.42%) |
Jul 24, 2019 | 9.079 | 9.136 | 9.052 | 9.117 | 1,209,040 | +0.00(+0.00%) |
Jul 23, 2019 | 9.071 | 9.163 | 9.018 | 9.117 | 1,134,971 | +0.04(+0.42%) |
Jul 22, 2019 | 9.171 | 9.171 | 9.026 | 9.079 | 817,404 | +0.00(+0.00%) |
Jul 19, 2019 | 9.110 | 9.171 | 9.056 | 9.079 | 380,422 | -0.02(-0.17%) |
Jul 18, 2019 | 9.193 | 9.201 | 9.018 | 9.094 | 625,816 | +0.05(+0.59%) |
Jul 17, 2019 | 9.125 | 9.125 | 9.033 | 9.041 | 371,800 | -0.08(-0.92%) |
Jul 16, 2019 | 9.186 | 9.216 | 9.106 | 9.125 | 740,203 | -0.06(-0.66%) |
Jul 15, 2019 | 9.178 | 9.266 | 9.140 | 9.186 | 624,711 | +0.01(+0.08%) |
Jul 12, 2019 | 9.193 | 9.258 | 9.163 | 9.178 | 1,186,787 | +0.05(+0.58%) |
Jul 11, 2019 | 9.216 | 9.224 | 9.121 | 9.125 | 667,913 | -0.05(-0.58%) |
Jul 10, 2019 | 9.193 | 9.193 | 9.003 | 9.178 | 1,582,426 | +0.11(+1.26%) |
Jul 09, 2019 | 9.178 | 9.178 | 9.041 | 9.064 | 1,098,825 | -0.12(-1.33%) |
Jul 08, 2019 | 9.331 | 9.369 | 9.140 | 9.186 | 842,209 | -0.28(-2.98%) |
Jul 05, 2019 | 9.361 | 9.517 | 9.304 | 9.468 | 798,887 | +0.12(+1.31%) |
Jul 03, 2019 | 9.392 | 9.445 | 9.346 | 9.346 | 527,082 | -0.05(-0.57%) |
Jul 02, 2019 | 9.453 | 9.453 | 9.373 | 9.399 | 725,151 | -0.02(-0.16%) |
Jul 01, 2019 | 9.491 | 9.514 | 9.361 | 9.415 | 684,835 | -0.02(-0.16%) |
Jun 28, 2019 | 9.491 | 9.491 | 9.376 | 9.430 | 1,272,972 | -0.04(-0.40%) |
Jun 27, 2019 | 9.415 | 9.597 | 9.308 | 9.468 | 1,505,501 | +0.06(+0.65%) |
Jun 26, 2019 | 9.399 | 9.445 | 9.331 | 9.407 | 733,839 | +0.02(+0.24%) |
Jun 25, 2019 | 9.430 | 9.430 | 9.334 | 9.384 | 933,239 | -0.02(-0.24%) |
Jun 24, 2019 | 9.338 | 9.430 | 9.338 | 9.407 | 919,421 | +0.11(+1.23%) |
Jun 21, 2019 | 9.369 | 9.392 | 9.254 | 9.293 | 1,872,334 | -0.11(-1.14%) |
Jun 20, 2019 | 9.445 | 9.453 | 9.361 | 9.399 | 967,985 | +0.00(+0.00%) |
Jun 19, 2019 | 9.331 | 9.407 | 9.274 | 9.399 | 715,408 | +0.10(+1.07%) |
Jun 18, 2019 | 9.293 | 9.338 | 9.262 | 9.300 | 1,775,632 | +0.06(+0.66%) |
Jun 17, 2019 | 9.239 | 9.293 | 9.155 | 9.239 | 799,073 | +0.12(+1.34%) |
Jun 14, 2019 | 9.247 | 9.247 | 9.110 | 9.117 | 742,086 | -0.13(-1.40%) |
Jun 13, 2019 | 9.193 | 9.266 | 9.148 | 9.247 | 1,326,154 | +0.06(+0.66%) |
Jun 12, 2019 | 9.132 | 9.209 | 9.071 | 9.186 | 1,401,231 | +0.08(+0.92%) |
Jun 11, 2019 | 9.178 | 9.209 | 9.071 | 9.102 | 905,972 | -0.03(-0.33%) |
Jun 10, 2019 | 9.262 | 9.331 | 9.125 | 9.132 | 1,123,613 | -0.11(-1.24%) |
Jun 07, 2019 | 9.247 | 9.331 | 9.190 | 9.247 | 877,989 | +0.03(+0.33%) |
Jun 06, 2019 | 9.270 | 9.361 | 9.148 | 9.216 | 1,956,413 | -0.02(-0.17%) |
Jun 05, 2019 | 9.361 | 9.415 | 9.186 | 9.232 | 1,516,307 | -0.09(-0.98%) |
Jun 04, 2019 | 9.453 | 9.483 | 9.293 | 9.323 | 1,642,723 | +0.04(+0.41%) |
Jun 03, 2019 | 9.155 | 9.300 | 9.110 | 9.285 | 1,631,659 | +0.11(+1.16%) |
May 31, 2019 | 9.056 | 9.201 | 8.952 | 9.178 | 2,248,559 | -0.04(-0.41%) |
May 30, 2019 | 9.087 | 9.281 | 9.087 | 9.216 | 1,831,213 | +0.18(+1.94%) |
May 29, 2019 | 8.889 | 9.064 | 8.843 | 9.041 | 1,950,081 | +0.14(+1.54%) |
May 28, 2019 | 8.934 | 8.988 | 8.797 | 8.904 | 3,086,915 | +0.03(+0.34%) |
May 24, 2019 | 8.957 | 8.957 | 8.828 | 8.873 | 1,036,979 | +0.05(+0.52%) |
May 23, 2019 | 8.828 | 8.995 | 8.736 | 8.828 | 1,037,000 | -0.06(-0.69%) |
May 22, 2019 | 9.026 | 9.049 | 8.889 | 8.889 | 738,166 | -0.08(-0.85%) |
May 21, 2019 | 8.957 | 9.007 | 8.889 | 8.965 | 899,598 | +0.04(+0.43%) |
May 20, 2019 | 9.026 | 9.026 | 8.873 | 8.927 | 846,887 | -0.15(-1.68%) |
May 17, 2019 | 9.163 | 9.178 | 9.071 | 9.079 | 597,132 | -0.11(-1.24%) |
May 16, 2019 | 9.125 | 9.224 | 9.094 | 9.193 | 589,677 | +0.07(+0.75%) |
May 15, 2019 | 9.193 | 9.193 | 9.011 | 9.125 | 1,187,687 | -0.10(-1.07%) |
May 14, 2019 | 9.239 | 9.247 | 9.178 | 9.224 | 673,498 | +0.00(+0.00%) |
May 13, 2019 | 9.323 | 9.323 | 8.991 | 9.224 | 1,778,444 | -0.17(-1.79%) |
May 10, 2019 | 9.277 | 9.399 | 9.216 | 9.392 | 865,789 | +0.11(+1.23%) |
May 09, 2019 | 9.392 | 9.392 | 9.209 | 9.277 | 1,067,531 | -0.19(-2.01%) |
May 08, 2019 | 9.331 | 9.544 | 9.331 | 9.468 | 1,267,966 | +0.22(+2.39%) |
May 07, 2019 | 9.277 | 9.300 | 9.155 | 9.247 | 571,312 | +0.04(+0.41%) |
May 06, 2019 | 9.178 | 9.247 | 9.087 | 9.209 | 440,981 | +0.00(+0.00%) |
May 03, 2019 | 9.186 | 9.277 | 9.117 | 9.209 | 915,900 | +0.05(+0.58%) |
May 02, 2019 | 9.178 | 9.300 | 9.148 | 9.155 | 744,824 | -0.02(-0.17%) |