Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.436 | 6.436 | 6.269 | 6.419 | 91,294 | -0.10(-1.60%) |
May 28, 2020 | 6.932 | 6.932 | 6.523 | 6.523 | 81,821 | -0.26(-3.84%) |
May 27, 2020 | 6.480 | 6.793 | 6.480 | 6.784 | 161,096 | +0.36(+5.68%) |
May 26, 2020 | 6.384 | 6.480 | 6.350 | 6.419 | 148,920 | +0.35(+5.72%) |
May 22, 2020 | 6.115 | 6.115 | 6.019 | 6.072 | 74,946 | -0.01(-0.14%) |
May 21, 2020 | 6.072 | 6.115 | 6.025 | 6.080 | 63,073 | -0.01(-0.14%) |
May 20, 2020 | 5.915 | 6.167 | 5.915 | 6.089 | 95,742 | +0.31(+5.41%) |
May 19, 2020 | 6.089 | 6.089 | 5.715 | 5.776 | 390,430 | -0.36(-5.94%) |
May 18, 2020 | 5.950 | 6.150 | 5.907 | 6.141 | 114,597 | +0.49(+8.60%) |
May 15, 2020 | 5.533 | 5.698 | 5.446 | 5.655 | 69,881 | +0.11(+2.04%) |
May 14, 2020 | 5.420 | 5.577 | 5.342 | 5.542 | 105,937 | -0.03(-0.62%) |
May 13, 2020 | 5.611 | 5.672 | 5.368 | 5.577 | 88,487 | -0.12(-2.13%) |
May 12, 2020 | 5.950 | 5.993 | 5.681 | 5.698 | 97,272 | -0.23(-3.95%) |
May 11, 2020 | 5.993 | 6.046 | 5.854 | 5.933 | 142,198 | -0.14(-2.29%) |
May 08, 2020 | 5.994 | 6.175 | 5.956 | 6.072 | 114,929 | +0.25(+4.28%) |
May 07, 2020 | 5.969 | 6.050 | 5.771 | 5.823 | 136,681 | -0.04(-0.73%) |
May 06, 2020 | 6.020 | 6.115 | 5.831 | 5.866 | 185,146 | -0.24(-3.94%) |
May 05, 2020 | 6.398 | 6.518 | 6.072 | 6.106 | 180,637 | -0.26(-4.05%) |
May 04, 2020 | 6.381 | 6.510 | 6.115 | 6.364 | 91,758 | -0.03(-0.40%) |
May 01, 2020 | 6.398 | 6.544 | 6.301 | 6.389 | 127,156 | -0.21(-3.13%) |
Apr 30, 2020 | 6.827 | 6.827 | 6.527 | 6.595 | 244,101 | -0.40(-5.77%) |
Apr 29, 2020 | 6.870 | 7.085 | 6.671 | 6.999 | 153,893 | +0.38(+5.71%) |
Apr 28, 2020 | 6.587 | 6.767 | 6.475 | 6.621 | 97,495 | +0.21(+3.35%) |
Apr 27, 2020 | 6.054 | 6.535 | 6.054 | 6.407 | 206,879 | +0.45(+7.49%) |
Apr 24, 2020 | 6.123 | 6.123 | 5.762 | 5.960 | 107,360 | -0.18(-2.94%) |
Apr 23, 2020 | 6.046 | 6.312 | 6.046 | 6.140 | 66,787 | +0.09(+1.56%) |
Apr 22, 2020 | 6.338 | 6.346 | 6.020 | 6.046 | 47,715 | -0.16(-2.63%) |
Apr 21, 2020 | 6.003 | 6.243 | 5.951 | 6.209 | 67,491 | +0.09(+1.55%) |
Apr 20, 2020 | 5.969 | 6.484 | 5.969 | 6.115 | 72,803 | -0.06(-0.90%) |
Apr 17, 2020 | 5.797 | 6.321 | 5.797 | 6.170 | 197,953 | +0.49(+8.53%) |
Apr 16, 2020 | 5.848 | 6.024 | 5.556 | 5.685 | 146,283 | -0.19(-3.22%) |
Apr 15, 2020 | 6.046 | 6.381 | 5.754 | 5.874 | 101,132 | -0.31(-5.00%) |
Apr 14, 2020 | 6.553 | 6.724 | 6.123 | 6.183 | 105,271 | -0.21(-3.23%) |
Apr 13, 2020 | 6.527 | 6.527 | 6.252 | 6.389 | 99,980 | -0.27(-4.00%) |
Apr 09, 2020 | 6.192 | 6.695 | 6.110 | 6.656 | 122,032 | +0.58(+9.62%) |
Apr 08, 2020 | 5.994 | 6.132 | 5.814 | 6.072 | 98,053 | +0.17(+2.91%) |
Apr 07, 2020 | 5.977 | 6.175 | 5.737 | 5.900 | 159,537 | +0.00(+0.00%) |
Apr 06, 2020 | 5.969 | 6.166 | 5.655 | 5.900 | 156,460 | +0.18(+3.15%) |
Apr 03, 2020 | 5.883 | 5.926 | 5.531 | 5.720 | 100,374 | -0.18(-3.06%) |
Apr 02, 2020 | 5.634 | 6.003 | 5.634 | 5.900 | 133,525 | +0.27(+4.73%) |
Apr 01, 2020 | 5.771 | 5.883 | 5.582 | 5.634 | 265,245 | -0.48(-7.87%) |
Mar 31, 2020 | 5.934 | 6.123 | 5.762 | 6.115 | 175,383 | +0.10(+1.71%) |
Mar 30, 2020 | 5.848 | 6.115 | 5.720 | 6.011 | 165,824 | +0.19(+3.24%) |
Mar 27, 2020 | 6.106 | 6.112 | 5.814 | 5.823 | 106,895 | -0.33(-5.44%) |
Mar 26, 2020 | 5.737 | 6.175 | 5.462 | 6.157 | 195,898 | +0.56(+9.97%) |
Mar 25, 2020 | 5.805 | 5.930 | 5.513 | 5.599 | 167,259 | -0.15(-2.69%) |
Mar 24, 2020 | 5.625 | 5.831 | 5.485 | 5.754 | 152,833 | +0.28(+5.18%) |
Mar 23, 2020 | 6.123 | 6.175 | 5.161 | 5.470 | 204,680 | -0.59(-9.77%) |
Mar 20, 2020 | 6.226 | 6.312 | 5.934 | 6.063 | 173,733 | -0.21(-3.29%) |
Mar 19, 2020 | 5.574 | 6.853 | 5.419 | 6.269 | 121,523 | +0.51(+8.79%) |
Mar 18, 2020 | 6.355 | 6.389 | 5.728 | 5.762 | 126,214 | -0.84(-12.74%) |
Mar 17, 2020 | 6.183 | 6.613 | 5.754 | 6.604 | 159,997 | +0.52(+8.46%) |
Mar 16, 2020 | 6.252 | 6.362 | 5.926 | 6.089 | 155,050 | -0.76(-11.15%) |
Mar 13, 2020 | 6.647 | 7.308 | 6.570 | 6.853 | 137,403 | +0.52(+8.28%) |
Mar 12, 2020 | 6.733 | 6.930 | 6.226 | 6.329 | 365,737 | -0.62(-8.90%) |
Mar 11, 2020 | 7.042 | 7.137 | 6.759 | 6.948 | 167,436 | -0.19(-2.65%) |
Mar 10, 2020 | 7.420 | 7.789 | 6.836 | 7.137 | 213,285 | -0.10(-1.42%) |
Mar 09, 2020 | 7.600 | 7.927 | 7.154 | 7.240 | 139,212 | -0.75(-9.35%) |
Mar 06, 2020 | 7.927 | 8.073 | 7.772 | 7.987 | 91,757 | -0.03(-0.43%) |
Mar 05, 2020 | 8.270 | 8.279 | 7.918 | 8.021 | 79,958 | -0.33(-4.01%) |
Mar 04, 2020 | 8.184 | 8.356 | 8.073 | 8.356 | 94,500 | +0.21(+2.53%) |
Mar 03, 2020 | 8.416 | 8.519 | 8.090 | 8.150 | 92,380 | -0.32(-3.75%) |
Mar 02, 2020 | 8.262 | 8.502 | 8.214 | 8.468 | 98,261 | +0.19(+2.28%) |
Feb 28, 2020 | 8.347 | 8.465 | 8.141 | 8.279 | 224,852 | -0.20(-2.33%) |
Feb 27, 2020 | 8.674 | 8.914 | 8.442 | 8.476 | 110,217 | -0.22(-2.57%) |
Feb 26, 2020 | 8.734 | 8.871 | 8.622 | 8.700 | 50,861 | +0.03(+0.30%) |
Feb 25, 2020 | 9.052 | 9.052 | 8.648 | 8.674 | 108,337 | -0.33(-3.63%) |
Feb 24, 2020 | 9.095 | 9.095 | 8.940 | 9.000 | 83,410 | -0.20(-2.15%) |
Feb 21, 2020 | 9.301 | 9.301 | 9.180 | 9.198 | 66,838 | -0.03(-0.37%) |
Feb 20, 2020 | 9.112 | 9.249 | 9.112 | 9.232 | 42,931 | +0.09(+0.94%) |
Feb 19, 2020 | 9.215 | 9.232 | 9.103 | 9.146 | 53,059 | +0.02(+0.19%) |
Feb 18, 2020 | 9.137 | 9.155 | 9.052 | 9.129 | 45,573 | +0.02(+0.19%) |
Feb 14, 2020 | 9.180 | 9.198 | 9.103 | 9.112 | 22,939 | -0.06(-0.66%) |
Feb 13, 2020 | 9.189 | 9.215 | 9.155 | 9.172 | 30,020 | +0.00(+0.00%) |
Feb 12, 2020 | 9.232 | 9.258 | 9.137 | 9.172 | 38,318 | -0.02(-0.19%) |
Feb 11, 2020 | 9.198 | 9.258 | 9.180 | 9.189 | 45,217 | +0.05(+0.56%) |
Feb 10, 2020 | 9.146 | 9.189 | 9.095 | 9.137 | 63,178 | +0.00(+0.00%) |
Feb 07, 2020 | 9.078 | 9.155 | 9.044 | 9.137 | 81,888 | +0.07(+0.75%) |
Feb 06, 2020 | 9.103 | 9.172 | 9.052 | 9.069 | 43,691 | -0.05(-0.56%) |
Feb 05, 2020 | 9.027 | 9.146 | 9.018 | 9.120 | 142,896 | +0.11(+1.23%) |
Feb 04, 2020 | 9.189 | 9.189 | 9.010 | 9.010 | 68,014 | -0.06(-0.66%) |
Feb 03, 2020 | 9.035 | 9.172 | 9.035 | 9.069 | 31,271 | +0.08(+0.85%) |
Jan 31, 2020 | 9.086 | 9.223 | 8.993 | 8.993 | 50,564 | -0.16(-1.77%) |
Jan 30, 2020 | 9.061 | 9.172 | 9.061 | 9.155 | 22,507 | +0.04(+0.47%) |
Jan 29, 2020 | 9.189 | 9.265 | 9.086 | 9.112 | 45,784 | -0.11(-1.20%) |
Jan 28, 2020 | 9.351 | 9.359 | 9.197 | 9.223 | 43,192 | -0.07(-0.73%) |
Jan 27, 2020 | 9.120 | 9.376 | 9.120 | 9.291 | 52,347 | +0.04(+0.46%) |
Jan 24, 2020 | 9.368 | 9.368 | 9.112 | 9.248 | 42,352 | +0.14(+1.59%) |
Jan 23, 2020 | 9.052 | 9.206 | 9.010 | 9.103 | 67,995 | -0.03(-0.37%) |
Jan 22, 2020 | 9.214 | 9.214 | 9.044 | 9.137 | 34,695 | -0.12(-1.29%) |
Jan 21, 2020 | 9.155 | 9.299 | 9.078 | 9.257 | 43,994 | +0.04(+0.46%) |
Jan 17, 2020 | 9.325 | 9.325 | 9.163 | 9.214 | 117,670 | -0.04(-0.46%) |
Jan 16, 2020 | 9.248 | 9.291 | 9.206 | 9.257 | 62,093 | +0.05(+0.56%) |
Jan 15, 2020 | 9.103 | 9.257 | 9.086 | 9.206 | 52,033 | +0.06(+0.65%) |
Jan 14, 2020 | 9.137 | 9.257 | 9.120 | 9.146 | 265,040 | -0.03(-0.37%) |
Jan 13, 2020 | 9.163 | 9.189 | 9.146 | 9.180 | 82,080 | +0.01(+0.14%) |
Jan 10, 2020 | 9.223 | 9.227 | 9.061 | 9.167 | 79,307 | -0.09(-0.97%) |
Jan 09, 2020 | 9.334 | 9.368 | 9.257 | 9.257 | 36,795 | -0.06(-0.64%) |
Jan 08, 2020 | 9.368 | 9.410 | 9.274 | 9.316 | 38,906 | -0.03(-0.36%) |
Jan 07, 2020 | 9.359 | 9.410 | 9.316 | 9.351 | 25,965 | -0.07(-0.72%) |
Jan 06, 2020 | 9.325 | 9.444 | 9.316 | 9.419 | 34,194 | +0.02(+0.18%) |
Jan 03, 2020 | 9.359 | 9.461 | 9.342 | 9.402 | 37,894 | -0.07(-0.72%) |
Jan 02, 2020 | 9.461 | 9.581 | 9.385 | 9.470 | 65,515 | -0.02(-0.18%) |
Dec 31, 2019 | 9.459 | 9.538 | 9.459 | 9.487 | 39,184 | +0.00(+0.00%) |
Dec 30, 2019 | 9.521 | 9.581 | 9.444 | 9.487 | 38,758 | -0.08(-0.80%) |
Dec 27, 2019 | 9.538 | 9.581 | 9.478 | 9.564 | 40,005 | -0.01(-0.09%) |
Dec 26, 2019 | 9.615 | 9.615 | 9.555 | 9.572 | 20,476 | -0.03(-0.27%) |
Dec 24, 2019 | 9.513 | 9.606 | 9.513 | 9.598 | 8,095 | +0.01(+0.09%) |
Dec 23, 2019 | 9.615 | 9.615 | 9.555 | 9.589 | 34,362 | -0.03(-0.35%) |
Dec 20, 2019 | 9.589 | 9.632 | 9.547 | 9.623 | 184,073 | +0.03(+0.27%) |
Dec 19, 2019 | 9.589 | 9.623 | 9.555 | 9.598 | 114,570 | -0.02(-0.18%) |
Dec 18, 2019 | 9.615 | 9.649 | 9.572 | 9.615 | 44,882 | -0.02(-0.18%) |
Dec 17, 2019 | 9.615 | 9.657 | 9.555 | 9.632 | 41,005 | +0.04(+0.44%) |
Dec 16, 2019 | 9.564 | 9.734 | 9.555 | 9.589 | 62,908 | +0.03(+0.36%) |
Dec 13, 2019 | 9.436 | 9.572 | 9.385 | 9.555 | 74,849 | +0.11(+1.17%) |
Dec 12, 2019 | 9.334 | 9.513 | 9.334 | 9.444 | 75,716 | +0.17(+1.84%) |
Dec 11, 2019 | 9.248 | 9.334 | 9.163 | 9.274 | 66,824 | +0.07(+0.74%) |
Dec 10, 2019 | 9.231 | 9.248 | 9.172 | 9.206 | 64,432 | +0.02(+0.19%) |
Dec 09, 2019 | 9.069 | 9.231 | 9.069 | 9.189 | 76,410 | +0.09(+0.94%) |
Dec 06, 2019 | 9.146 | 9.180 | 9.078 | 9.103 | 60,301 | +0.03(+0.38%) |
Dec 05, 2019 | 9.035 | 9.086 | 9.018 | 9.069 | 43,054 | +0.03(+0.38%) |
Dec 04, 2019 | 9.086 | 9.114 | 9.010 | 9.035 | 36,432 | +0.00(+0.00%) |
Dec 03, 2019 | 8.976 | 9.052 | 8.967 | 9.035 | 54,267 | -0.06(-0.66%) |
Dec 02, 2019 | 9.163 | 9.163 | 9.048 | 9.095 | 39,785 | -0.03(-0.37%) |
Nov 29, 2019 | 9.112 | 9.171 | 9.078 | 9.129 | 17,597 | -0.03(-0.28%) |
Nov 27, 2019 | 9.172 | 9.197 | 9.129 | 9.155 | 64,173 | +0.06(+0.66%) |
Nov 26, 2019 | 9.155 | 9.206 | 9.078 | 9.095 | 36,348 | -0.11(-1.20%) |
Nov 25, 2019 | 9.078 | 9.265 | 9.078 | 9.206 | 69,953 | +0.14(+1.50%) |
Nov 22, 2019 | 9.035 | 9.086 | 8.976 | 9.069 | 104,883 | +0.09(+0.95%) |
Nov 21, 2019 | 9.027 | 9.027 | 8.920 | 8.984 | 64,686 | -0.02(-0.19%) |
Nov 20, 2019 | 9.044 | 9.120 | 8.950 | 9.001 | 74,991 | -0.08(-0.89%) |
Nov 19, 2019 | 9.103 | 9.180 | 9.044 | 9.082 | 50,144 | +0.00(+0.05%) |
Nov 18, 2019 | 9.052 | 9.103 | 8.958 | 9.078 | 45,925 | -0.04(-0.47%) |
Nov 15, 2019 | 9.197 | 9.197 | 9.044 | 9.120 | 32,497 | -0.02(-0.19%) |
Nov 14, 2019 | 9.095 | 9.197 | 9.078 | 9.137 | 29,032 | -0.04(-0.46%) |
Nov 13, 2019 | 9.180 | 9.231 | 9.120 | 9.180 | 40,980 | -0.07(-0.74%) |
Nov 12, 2019 | 9.231 | 9.291 | 9.146 | 9.248 | 30,787 | -0.02(-0.18%) |
Nov 11, 2019 | 9.180 | 9.274 | 9.078 | 9.265 | 28,641 | +0.02(+0.18%) |
Nov 08, 2019 | 9.265 | 9.282 | 9.172 | 9.248 | 52,206 | +0.03(+0.37%) |
Nov 07, 2019 | 9.146 | 9.245 | 9.130 | 9.214 | 53,220 | +0.04(+0.46%) |
Nov 06, 2019 | 9.130 | 9.199 | 9.104 | 9.172 | 44,264 | -0.03(-0.28%) |
Nov 05, 2019 | 9.062 | 9.248 | 9.062 | 9.197 | 49,681 | +0.13(+1.40%) |
Nov 04, 2019 | 8.969 | 9.146 | 8.952 | 9.070 | 107,055 | +0.14(+1.61%) |
Nov 01, 2019 | 8.859 | 8.960 | 8.842 | 8.926 | 82,300 | +0.07(+0.81%) |
Oct 31, 2019 | 8.892 | 8.943 | 8.816 | 8.854 | 54,721 | -0.10(-1.09%) |
Oct 30, 2019 | 8.850 | 8.977 | 8.820 | 8.952 | 90,030 | +0.07(+0.76%) |
Oct 29, 2019 | 8.774 | 8.960 | 8.757 | 8.884 | 89,699 | +0.03(+0.38%) |
Oct 28, 2019 | 8.740 | 8.878 | 8.655 | 8.850 | 47,199 | +0.10(+1.16%) |
Oct 25, 2019 | 8.757 | 8.842 | 8.715 | 8.748 | 34,715 | +0.00(+0.00%) |
Oct 24, 2019 | 8.791 | 8.791 | 8.647 | 8.748 | 39,471 | -0.04(-0.48%) |
Oct 23, 2019 | 8.765 | 8.833 | 8.765 | 8.791 | 30,628 | -0.04(-0.48%) |
Oct 22, 2019 | 8.782 | 8.969 | 8.782 | 8.833 | 47,090 | +0.02(+0.19%) |
Oct 21, 2019 | 8.816 | 8.892 | 8.715 | 8.816 | 67,634 | +0.08(+0.97%) |
Oct 18, 2019 | 8.647 | 8.765 | 8.638 | 8.731 | 51,364 | +0.02(+0.19%) |
Oct 17, 2019 | 8.664 | 8.731 | 8.647 | 8.715 | 45,201 | +0.06(+0.68%) |
Oct 16, 2019 | 8.638 | 8.757 | 8.614 | 8.655 | 43,334 | -0.03(-0.29%) |
Oct 15, 2019 | 8.545 | 8.748 | 8.545 | 8.681 | 38,575 | +0.12(+1.38%) |
Oct 14, 2019 | 8.503 | 8.571 | 8.503 | 8.562 | 25,591 | -0.02(-0.20%) |
Oct 11, 2019 | 8.503 | 8.698 | 8.503 | 8.579 | 51,954 | +0.13(+1.50%) |
Oct 10, 2019 | 8.452 | 8.545 | 8.452 | 8.452 | 44,866 | +0.01(+0.10%) |
Oct 09, 2019 | 8.427 | 8.494 | 8.427 | 8.444 | 39,988 | +0.03(+0.40%) |
Oct 08, 2019 | 8.503 | 8.537 | 8.401 | 8.410 | 27,557 | -0.16(-1.88%) |
Oct 07, 2019 | 8.562 | 8.672 | 8.518 | 8.571 | 24,903 | +0.01(+0.10%) |
Oct 04, 2019 | 8.698 | 8.723 | 8.537 | 8.562 | 31,999 | -0.01(-0.10%) |
Oct 03, 2019 | 8.562 | 8.638 | 8.460 | 8.571 | 22,588 | -0.04(-0.49%) |
Oct 02, 2019 | 8.604 | 8.647 | 8.554 | 8.613 | 47,667 | -0.03(-0.29%) |
Oct 01, 2019 | 8.884 | 8.909 | 8.638 | 8.638 | 69,910 | -0.16(-1.83%) |
Sep 30, 2019 | 8.765 | 8.901 | 8.765 | 8.799 | 40,621 | -0.03(-0.29%) |
Sep 27, 2019 | 8.909 | 8.909 | 8.816 | 8.825 | 34,597 | -0.01(-0.10%) |
Sep 26, 2019 | 8.918 | 8.918 | 8.833 | 8.833 | 25,817 | -0.14(-1.51%) |
Sep 25, 2019 | 8.791 | 8.977 | 8.791 | 8.969 | 44,957 | +0.14(+1.63%) |
Sep 24, 2019 | 8.969 | 9.011 | 8.808 | 8.825 | 128,828 | -0.14(-1.51%) |
Sep 23, 2019 | 8.918 | 9.028 | 8.884 | 8.960 | 53,770 | -0.05(-0.56%) |
Sep 20, 2019 | 9.036 | 9.062 | 8.943 | 9.011 | 127,406 | -0.04(-0.47%) |
Sep 19, 2019 | 9.146 | 9.299 | 9.053 | 9.053 | 32,562 | -0.08(-0.83%) |
Sep 18, 2019 | 9.079 | 9.180 | 9.002 | 9.130 | 46,650 | +0.06(+0.65%) |
Sep 17, 2019 | 9.070 | 9.121 | 8.956 | 9.070 | 49,618 | -0.05(-0.56%) |
Sep 16, 2019 | 9.079 | 9.206 | 9.079 | 9.121 | 47,700 | -0.02(-0.19%) |
Sep 13, 2019 | 9.045 | 9.248 | 9.036 | 9.138 | 70,256 | +0.09(+1.03%) |
Sep 12, 2019 | 8.901 | 9.113 | 8.892 | 9.045 | 75,917 | +0.13(+1.42%) |
Sep 11, 2019 | 8.833 | 8.952 | 8.765 | 8.918 | 69,691 | +0.15(+1.74%) |
Sep 10, 2019 | 8.613 | 8.808 | 8.588 | 8.765 | 58,805 | +0.13(+1.47%) |
Sep 09, 2019 | 8.418 | 8.681 | 8.418 | 8.638 | 59,826 | +0.22(+2.62%) |
Sep 06, 2019 | 8.503 | 8.503 | 8.401 | 8.418 | 37,194 | -0.04(-0.50%) |
Sep 05, 2019 | 8.393 | 8.545 | 8.393 | 8.460 | 50,587 | +0.16(+1.94%) |
Sep 04, 2019 | 8.274 | 8.308 | 8.257 | 8.300 | 18,645 | +0.03(+0.31%) |
Sep 03, 2019 | 8.350 | 8.359 | 8.240 | 8.274 | 27,302 | -0.10(-1.21%) |
Aug 30, 2019 | 8.469 | 8.469 | 8.333 | 8.376 | 33,534 | -0.09(-1.10%) |
Aug 29, 2019 | 8.401 | 8.503 | 8.342 | 8.469 | 47,225 | +0.19(+2.25%) |
Aug 28, 2019 | 8.291 | 8.376 | 8.198 | 8.283 | 36,657 | +0.01(+0.10%) |
Aug 27, 2019 | 8.401 | 8.414 | 8.257 | 8.274 | 44,364 | -0.13(-1.51%) |
Aug 26, 2019 | 8.316 | 8.401 | 8.189 | 8.401 | 35,241 | +0.17(+2.06%) |
Aug 23, 2019 | 8.410 | 8.418 | 8.189 | 8.232 | 66,478 | -0.25(-2.90%) |
Aug 22, 2019 | 8.554 | 8.554 | 8.410 | 8.477 | 33,128 | -0.04(-0.50%) |
Aug 21, 2019 | 8.503 | 8.520 | 8.418 | 8.520 | 33,640 | +0.07(+0.80%) |
Aug 20, 2019 | 8.503 | 8.503 | 8.426 | 8.452 | 22,597 | -0.10(-1.19%) |
Aug 19, 2019 | 8.638 | 8.638 | 8.532 | 8.554 | 20,539 | +0.00(+0.00%) |
Aug 16, 2019 | 8.410 | 8.554 | 8.350 | 8.554 | 31,645 | +0.16(+1.92%) |
Aug 15, 2019 | 8.427 | 8.427 | 8.300 | 8.393 | 43,429 | -0.03(-0.30%) |
Aug 14, 2019 | 8.444 | 8.469 | 8.325 | 8.418 | 67,668 | -0.14(-1.58%) |
Aug 13, 2019 | 8.562 | 8.588 | 8.503 | 8.554 | 28,990 | -0.01(-0.10%) |
Aug 12, 2019 | 8.477 | 8.571 | 8.452 | 8.562 | 17,788 | +0.09(+1.10%) |
Aug 09, 2019 | 8.435 | 8.553 | 8.427 | 8.469 | 44,708 | +0.02(+0.20%) |
Aug 08, 2019 | 8.486 | 8.553 | 8.385 | 8.452 | 49,636 | +0.06(+0.70%) |
Aug 07, 2019 | 8.376 | 8.435 | 8.326 | 8.393 | 49,420 | -0.03(-0.40%) |
Aug 06, 2019 | 8.503 | 8.503 | 8.360 | 8.427 | 82,650 | +0.04(+0.50%) |
Aug 05, 2019 | 8.402 | 8.435 | 8.326 | 8.385 | 93,226 | -0.11(-1.29%) |
Aug 02, 2019 | 8.486 | 8.570 | 8.410 | 8.494 | 53,031 | -0.05(-0.59%) |
Aug 01, 2019 | 8.612 | 8.839 | 8.418 | 8.545 | 63,198 | -0.10(-1.17%) |
Jul 31, 2019 | 8.612 | 8.746 | 8.587 | 8.646 | 93,854 | -0.01(-0.10%) |
Jul 30, 2019 | 8.536 | 8.696 | 8.410 | 8.654 | 97,408 | +0.07(+0.78%) |
Jul 29, 2019 | 8.570 | 8.704 | 8.570 | 8.587 | 55,893 | +0.00(+0.00%) |
Jul 26, 2019 | 8.393 | 8.654 | 8.393 | 8.587 | 54,339 | +0.24(+2.92%) |
Jul 25, 2019 | 8.410 | 8.511 | 8.326 | 8.343 | 39,138 | -0.18(-2.07%) |
Jul 24, 2019 | 8.452 | 8.612 | 8.301 | 8.519 | 60,621 | +0.00(+0.00%) |
Jul 23, 2019 | 8.620 | 8.662 | 8.393 | 8.519 | 70,821 | -0.07(-0.78%) |
Jul 22, 2019 | 8.351 | 8.604 | 8.250 | 8.587 | 114,698 | +0.19(+2.30%) |
Jul 19, 2019 | 8.343 | 8.414 | 8.343 | 8.393 | 29,369 | -0.01(-0.10%) |
Jul 18, 2019 | 8.376 | 8.418 | 8.343 | 8.402 | 43,470 | +0.03(+0.30%) |
Jul 17, 2019 | 8.351 | 8.393 | 8.343 | 8.376 | 37,728 | -0.03(-0.30%) |
Jul 16, 2019 | 8.343 | 8.444 | 8.318 | 8.402 | 113,248 | -0.01(-0.10%) |
Jul 15, 2019 | 8.393 | 8.410 | 8.309 | 8.410 | 16,884 | -0.06(-0.70%) |
Jul 12, 2019 | 8.536 | 8.570 | 8.469 | 8.469 | 63,495 | -0.05(-0.59%) |
Jul 11, 2019 | 8.494 | 8.519 | 8.435 | 8.519 | 29,244 | +0.02(+0.20%) |
Jul 10, 2019 | 8.561 | 8.561 | 8.487 | 8.503 | 18,977 | -0.07(-0.79%) |
Jul 09, 2019 | 8.494 | 8.570 | 8.469 | 8.570 | 23,626 | -0.01(-0.10%) |
Jul 08, 2019 | 8.553 | 8.620 | 8.519 | 8.578 | 15,609 | -0.05(-0.58%) |
Jul 05, 2019 | 8.561 | 8.646 | 8.520 | 8.629 | 19,857 | +0.07(+0.79%) |
Jul 03, 2019 | 8.528 | 8.612 | 8.525 | 8.561 | 9,036 | +0.03(+0.30%) |
Jul 02, 2019 | 8.486 | 8.553 | 8.435 | 8.536 | 21,396 | -0.09(-1.07%) |
Jul 01, 2019 | 8.629 | 8.721 | 8.233 | 8.629 | 29,320 | +0.00(+0.00%) |
Jun 28, 2019 | 8.486 | 8.637 | 8.486 | 8.629 | 204,992 | +0.00(+0.00%) |
Jun 27, 2019 | 8.284 | 8.629 | 8.267 | 8.629 | 62,368 | +0.34(+4.16%) |
Jun 26, 2019 | 8.326 | 8.494 | 8.242 | 8.284 | 23,545 | -0.05(-0.61%) |
Jun 25, 2019 | 8.326 | 8.402 | 8.168 | 8.334 | 14,865 | -0.02(-0.20%) |
Jun 24, 2019 | 8.637 | 8.637 | 8.334 | 8.351 | 35,746 | -0.22(-2.55%) |
Jun 21, 2019 | 8.469 | 8.578 | 8.427 | 8.570 | 89,059 | +0.03(+0.39%) |
Jun 20, 2019 | 8.503 | 8.612 | 8.427 | 8.536 | 35,553 | +0.04(+0.49%) |
Jun 19, 2019 | 8.561 | 8.662 | 8.486 | 8.494 | 25,814 | -0.09(-1.08%) |
Jun 18, 2019 | 8.662 | 8.738 | 8.555 | 8.587 | 35,451 | -0.04(-0.49%) |
Jun 17, 2019 | 8.646 | 8.680 | 8.561 | 8.629 | 13,169 | -0.08(-0.87%) |
Jun 14, 2019 | 8.637 | 8.839 | 8.519 | 8.704 | 39,357 | +0.03(+0.29%) |
Jun 13, 2019 | 8.671 | 8.730 | 8.561 | 8.679 | 13,419 | +0.09(+1.08%) |
Jun 12, 2019 | 8.503 | 8.738 | 8.503 | 8.587 | 16,694 | +0.03(+0.29%) |
Jun 11, 2019 | 8.620 | 8.805 | 8.528 | 8.561 | 23,215 | -0.05(-0.59%) |
Jun 10, 2019 | 8.561 | 8.679 | 8.561 | 8.612 | 29,074 | +0.08(+0.89%) |
Jun 07, 2019 | 8.519 | 8.558 | 8.477 | 8.536 | 19,381 | -0.02(-0.20%) |
Jun 06, 2019 | 8.511 | 8.610 | 8.465 | 8.553 | 27,088 | -0.01(-0.10%) |
Jun 05, 2019 | 8.713 | 8.915 | 8.545 | 8.561 | 16,735 | -0.17(-1.93%) |
Jun 04, 2019 | 8.671 | 8.831 | 8.547 | 8.730 | 28,184 | +0.17(+1.96%) |