Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.095 | 5.226 | 5.002 | 5.114 | 17,621,874 | -0.08(-1.62%) |
May 28, 2020 | 5.403 | 5.431 | 5.160 | 5.197 | 9,385,003 | -0.16(-2.96%) |
May 27, 2020 | 5.729 | 5.795 | 5.258 | 5.356 | 16,959,364 | -0.10(-1.88%) |
May 26, 2020 | 5.384 | 5.505 | 5.356 | 5.459 | 28,288,352 | +0.37(+7.34%) |
May 22, 2020 | 4.946 | 5.104 | 4.857 | 5.086 | 24,207,280 | +0.13(+2.64%) |
May 21, 2020 | 4.759 | 5.048 | 4.694 | 4.955 | 17,225,948 | +0.18(+3.71%) |
May 20, 2020 | 4.694 | 4.806 | 4.311 | 4.778 | 12,877,572 | +0.14(+3.02%) |
May 19, 2020 | 4.619 | 4.768 | 4.516 | 4.638 | 15,421,260 | -0.01(-0.20%) |
May 18, 2020 | 4.451 | 4.722 | 4.414 | 4.647 | 26,682,076 | +0.44(+10.42%) |
May 15, 2020 | 4.283 | 4.320 | 4.124 | 4.208 | 26,781,210 | -0.14(-3.22%) |
May 14, 2020 | 4.218 | 4.428 | 4.087 | 4.348 | 30,431,558 | +0.01(+0.22%) |
May 13, 2020 | 4.535 | 4.572 | 4.320 | 4.339 | 15,461,680 | -0.24(-5.30%) |
May 12, 2020 | 4.974 | 4.992 | 4.563 | 4.582 | 13,942,298 | -0.36(-7.36%) |
May 11, 2020 | 5.020 | 5.067 | 4.866 | 4.946 | 8,810,238 | -0.17(-3.28%) |
May 08, 2020 | 5.039 | 5.132 | 4.988 | 5.114 | 5,128,255 | +0.20(+3.98%) |
May 07, 2020 | 4.871 | 5.030 | 4.852 | 4.918 | 9,167,490 | +0.15(+3.13%) |
May 06, 2020 | 4.946 | 4.974 | 4.751 | 4.768 | 7,370,377 | -0.15(-3.04%) |
May 05, 2020 | 4.936 | 5.081 | 4.908 | 4.918 | 11,615,059 | +0.10(+2.13%) |
May 04, 2020 | 4.787 | 4.876 | 4.703 | 4.815 | 12,768,190 | -0.12(-2.46%) |
May 01, 2020 | 4.908 | 4.964 | 4.778 | 4.936 | 7,031,860 | -0.18(-3.47%) |
Apr 30, 2020 | 5.235 | 5.235 | 5.039 | 5.114 | 11,592,160 | -0.21(-4.03%) |
Apr 29, 2020 | 5.104 | 5.412 | 5.039 | 5.328 | 13,675,117 | +0.45(+9.18%) |
Apr 28, 2020 | 4.899 | 5.048 | 4.712 | 4.880 | 19,720,272 | +0.19(+3.98%) |
Apr 27, 2020 | 4.432 | 4.796 | 4.358 | 4.694 | 23,087,294 | +0.33(+7.48%) |
Apr 24, 2020 | 4.264 | 4.474 | 4.264 | 4.367 | 32,357,424 | +0.11(+2.63%) |
Apr 23, 2020 | 4.451 | 4.544 | 4.246 | 4.255 | 28,500,952 | -0.17(-3.80%) |
Apr 22, 2020 | 4.731 | 4.754 | 4.414 | 4.423 | 12,092,771 | -0.18(-3.85%) |
Apr 21, 2020 | 4.199 | 4.647 | 4.199 | 4.600 | 21,223,346 | +0.20(+4.45%) |
Apr 20, 2020 | 4.479 | 4.600 | 4.376 | 4.404 | 20,281,618 | -0.19(-4.06%) |
Apr 17, 2020 | 4.554 | 4.647 | 4.423 | 4.591 | 21,254,830 | -0.06(-1.20%) |
Apr 16, 2020 | 4.712 | 4.740 | 4.330 | 4.647 | 8,599,120 | -0.07(-1.58%) |
Apr 15, 2020 | 4.759 | 4.759 | 4.386 | 4.722 | 12,025,833 | -0.21(-4.17%) |
Apr 14, 2020 | 5.058 | 5.123 | 4.787 | 4.927 | 25,038,498 | +0.07(+1.54%) |
Apr 13, 2020 | 5.058 | 5.123 | 4.675 | 4.852 | 23,462,502 | -0.07(-1.52%) |
Apr 09, 2020 | 4.722 | 5.249 | 4.675 | 4.927 | 31,137,544 | +0.45(+10.00%) |
Apr 08, 2020 | 4.283 | 4.554 | 4.152 | 4.479 | 12,046,180 | +0.31(+7.38%) |
Apr 07, 2020 | 4.498 | 4.638 | 4.120 | 4.171 | 16,728,544 | +0.03(+0.68%) |
Apr 06, 2020 | 4.059 | 4.339 | 3.945 | 4.143 | 13,163,926 | +0.41(+11.00%) |
Apr 03, 2020 | 3.816 | 3.872 | 3.555 | 3.732 | 10,796,417 | -0.14(-3.61%) |
Apr 02, 2020 | 3.574 | 4.031 | 3.546 | 3.872 | 11,907,740 | +0.14(+3.75%) |
Apr 01, 2020 | 4.246 | 4.292 | 3.677 | 3.732 | 14,274,530 | -0.83(-18.20%) |
Mar 31, 2020 | 4.600 | 4.619 | 4.246 | 4.563 | 26,464,468 | -0.08(-1.81%) |
Mar 30, 2020 | 4.638 | 4.703 | 4.283 | 4.647 | 27,146,118 | +0.03(+0.76%) |
Mar 27, 2020 | 4.321 | 4.680 | 4.213 | 4.612 | 20,739,478 | +0.04(+0.79%) |
Mar 26, 2020 | 4.703 | 4.712 | 4.303 | 4.576 | 27,138,516 | -0.03(-0.59%) |
Mar 25, 2020 | 4.131 | 4.848 | 3.976 | 4.603 | 26,682,172 | +0.56(+13.93%) |
Mar 24, 2020 | 3.877 | 4.049 | 3.562 | 4.040 | 19,120,990 | +0.43(+11.81%) |
Mar 23, 2020 | 4.031 | 4.031 | 3.486 | 3.613 | 15,161,116 | -0.58(-13.85%) |
Mar 20, 2020 | 4.158 | 4.648 | 4.045 | 4.194 | 22,569,260 | +0.16(+4.05%) |
Mar 19, 2020 | 3.749 | 4.258 | 3.227 | 4.031 | 30,282,302 | +0.25(+6.73%) |
Mar 18, 2020 | 4.521 | 4.603 | 3.391 | 3.777 | 16,314,940 | -1.13(-22.96%) |
Mar 17, 2020 | 5.111 | 5.120 | 4.712 | 4.902 | 20,222,154 | -0.10(-2.00%) |
Mar 16, 2020 | 5.629 | 5.674 | 4.984 | 5.002 | 17,099,986 | -1.39(-21.73%) |
Mar 13, 2020 | 6.201 | 6.391 | 5.661 | 6.391 | 19,498,548 | +0.68(+11.92%) |
Mar 12, 2020 | 6.228 | 6.255 | 5.556 | 5.710 | 21,583,204 | -1.06(-15.68%) |
Mar 11, 2020 | 7.363 | 7.408 | 6.764 | 6.773 | 21,479,200 | -0.82(-10.77%) |
Mar 10, 2020 | 7.481 | 7.599 | 7.095 | 7.590 | 16,356,584 | +0.30(+4.11%) |
Mar 09, 2020 | 7.599 | 7.635 | 7.263 | 7.290 | 17,561,614 | -0.77(-9.57%) |
Mar 06, 2020 | 7.998 | 8.116 | 7.794 | 8.062 | 21,204,304 | -0.17(-2.09%) |
Mar 05, 2020 | 8.298 | 8.371 | 8.116 | 8.234 | 16,671,766 | -0.19(-2.26%) |
Mar 04, 2020 | 8.171 | 8.461 | 8.153 | 8.425 | 12,220,620 | +0.35(+4.39%) |
Mar 03, 2020 | 8.080 | 8.352 | 7.971 | 8.071 | 17,653,774 | +0.00(+0.00%) |
Mar 02, 2020 | 7.908 | 8.107 | 7.771 | 8.071 | 24,093,944 | +0.21(+2.66%) |
Feb 28, 2020 | 7.908 | 8.021 | 7.526 | 7.862 | 39,872,772 | -0.23(-2.81%) |
Feb 27, 2020 | 8.652 | 8.670 | 8.089 | 8.089 | 16,721,963 | -0.64(-7.28%) |
Feb 26, 2020 | 8.752 | 9.061 | 8.643 | 8.725 | 24,764,262 | -0.03(-0.31%) |
Feb 25, 2020 | 9.115 | 9.124 | 8.752 | 8.752 | 15,954,609 | -0.34(-3.79%) |
Feb 24, 2020 | 9.097 | 9.242 | 9.061 | 9.097 | 9,294,745 | -0.09(-0.99%) |
Feb 21, 2020 | 9.106 | 9.233 | 9.088 | 9.188 | 11,292,175 | +0.09(+1.00%) |
Feb 20, 2020 | 8.943 | 9.115 | 8.888 | 9.097 | 10,600,981 | +0.17(+1.93%) |
Feb 19, 2020 | 9.061 | 9.088 | 8.906 | 8.924 | 7,260,504 | -0.14(-1.50%) |
Feb 18, 2020 | 9.079 | 9.133 | 9.015 | 9.061 | 7,942,132 | -0.05(-0.50%) |
Feb 14, 2020 | 8.970 | 9.106 | 8.906 | 9.106 | 10,895,311 | +0.16(+1.83%) |
Feb 13, 2020 | 8.879 | 9.015 | 8.870 | 8.943 | 8,017,566 | +0.05(+0.61%) |
Feb 12, 2020 | 8.933 | 8.970 | 8.806 | 8.888 | 16,731,751 | -0.06(-0.71%) |
Feb 11, 2020 | 8.897 | 9.006 | 8.897 | 8.952 | 23,454,980 | -0.02(-0.20%) |
Feb 10, 2020 | 8.952 | 8.997 | 8.924 | 8.970 | 4,150,196 | +0.07(+0.82%) |
Feb 07, 2020 | 8.943 | 8.979 | 8.897 | 8.897 | 6,066,633 | +0.00(+0.00%) |
Feb 06, 2020 | 8.779 | 8.970 | 8.768 | 8.897 | 10,336,092 | +0.14(+1.55%) |
Feb 05, 2020 | 8.852 | 8.888 | 8.761 | 8.761 | 9,823,362 | -0.12(-1.33%) |
Feb 04, 2020 | 8.824 | 8.970 | 8.806 | 8.879 | 13,949,746 | +0.05(+0.62%) |
Feb 03, 2020 | 8.888 | 8.952 | 8.815 | 8.824 | 13,373,806 | -0.04(-0.41%) |
Jan 31, 2020 | 8.870 | 8.929 | 8.779 | 8.861 | 18,678,824 | -0.02(-0.20%) |
Jan 30, 2020 | 8.815 | 8.906 | 8.779 | 8.879 | 11,953,546 | +0.05(+0.62%) |
Jan 29, 2020 | 8.897 | 8.924 | 8.802 | 8.824 | 8,484,585 | -0.04(-0.41%) |
Jan 28, 2020 | 8.797 | 8.915 | 8.770 | 8.861 | 12,915,241 | +0.05(+0.62%) |
Jan 27, 2020 | 8.734 | 8.824 | 8.716 | 8.806 | 8,021,906 | +0.00(+0.00%) |
Jan 24, 2020 | 8.852 | 8.870 | 8.773 | 8.806 | 5,664,152 | -0.04(-0.41%) |
Jan 23, 2020 | 8.770 | 8.852 | 8.693 | 8.843 | 12,949,390 | +0.09(+1.04%) |
Jan 22, 2020 | 8.815 | 8.861 | 8.706 | 8.752 | 8,950,936 | -0.05(-0.52%) |
Jan 21, 2020 | 8.688 | 8.834 | 8.688 | 8.797 | 8,954,634 | +0.12(+1.36%) |
Jan 17, 2020 | 8.643 | 8.725 | 8.620 | 8.679 | 10,199,174 | +0.04(+0.42%) |
Jan 16, 2020 | 8.634 | 8.688 | 8.588 | 8.643 | 8,538,760 | +0.03(+0.32%) |
Jan 15, 2020 | 8.588 | 8.670 | 8.579 | 8.616 | 15,175,227 | +0.07(+0.85%) |
Jan 14, 2020 | 8.498 | 8.543 | 8.443 | 8.543 | 7,324,711 | +0.05(+0.53%) |
Jan 13, 2020 | 8.416 | 8.552 | 8.380 | 8.498 | 8,779,130 | +0.09(+1.08%) |
Jan 10, 2020 | 8.371 | 8.443 | 8.325 | 8.407 | 8,696,863 | +0.05(+0.65%) |
Jan 09, 2020 | 8.380 | 8.389 | 8.262 | 8.352 | 8,516,498 | -0.02(-0.22%) |
Jan 08, 2020 | 8.343 | 8.389 | 8.298 | 8.371 | 18,222,006 | +0.03(+0.33%) |
Jan 07, 2020 | 8.271 | 8.352 | 8.189 | 8.343 | 15,929,124 | +0.02(+0.22%) |
Jan 06, 2020 | 8.307 | 8.371 | 8.280 | 8.325 | 7,336,638 | +0.00(+0.00%) |
Jan 03, 2020 | 8.153 | 8.343 | 8.125 | 8.325 | 8,040,159 | +0.14(+1.66%) |
Jan 02, 2020 | 8.425 | 8.425 | 8.098 | 8.189 | 7,826,807 | -0.20(-2.38%) |
Dec 31, 2019 | 8.271 | 8.389 | 8.262 | 8.389 | 7,282,229 | +0.10(+1.20%) |
Dec 30, 2019 | 8.262 | 8.307 | 8.234 | 8.289 | 4,423,290 | -0.01(-0.14%) |
Dec 27, 2019 | 8.238 | 8.300 | 8.211 | 8.300 | 5,822,571 | +0.09(+1.09%) |
Dec 26, 2019 | 8.202 | 8.255 | 8.162 | 8.211 | 7,181,562 | +0.04(+0.44%) |
Dec 24, 2019 | 8.148 | 8.229 | 8.139 | 8.175 | 4,106,926 | +0.04(+0.55%) |
Dec 23, 2019 | 8.264 | 8.291 | 8.130 | 8.130 | 9,626,320 | -0.13(-1.52%) |
Dec 20, 2019 | 8.247 | 8.264 | 8.188 | 8.255 | 14,544,129 | +0.02(+0.22%) |
Dec 19, 2019 | 8.202 | 8.238 | 8.139 | 8.238 | 9,254,352 | +0.05(+0.66%) |
Dec 18, 2019 | 8.166 | 8.247 | 8.148 | 8.184 | 8,162,226 | +0.02(+0.22%) |
Dec 17, 2019 | 8.273 | 8.300 | 8.139 | 8.166 | 9,435,041 | -0.07(-0.87%) |
Dec 16, 2019 | 8.175 | 8.273 | 8.130 | 8.238 | 10,609,888 | +0.05(+0.66%) |
Dec 13, 2019 | 8.184 | 8.211 | 8.068 | 8.184 | 16,452,414 | -0.02(-0.22%) |
Dec 12, 2019 | 8.443 | 8.479 | 8.175 | 8.202 | 16,769,751 | -0.21(-2.55%) |
Dec 11, 2019 | 8.560 | 8.604 | 8.399 | 8.416 | 10,502,418 | -0.16(-1.88%) |
Dec 10, 2019 | 8.622 | 8.676 | 8.577 | 8.577 | 6,676,889 | -0.04(-0.42%) |
Dec 09, 2019 | 8.640 | 8.649 | 8.577 | 8.613 | 10,394,982 | -0.01(-0.10%) |
Dec 06, 2019 | 8.613 | 8.658 | 8.595 | 8.622 | 7,551,297 | +0.03(+0.31%) |
Dec 05, 2019 | 8.542 | 8.640 | 8.524 | 8.595 | 11,827,255 | +0.03(+0.31%) |
Dec 04, 2019 | 8.569 | 8.649 | 8.515 | 8.569 | 12,651,689 | -0.03(-0.31%) |
Dec 03, 2019 | 8.542 | 8.640 | 8.524 | 8.595 | 9,565,850 | +0.05(+0.63%) |
Dec 02, 2019 | 8.703 | 8.721 | 8.533 | 8.542 | 13,037,198 | -0.19(-2.15%) |
Nov 29, 2019 | 8.747 | 8.819 | 8.721 | 8.729 | 4,010,886 | -0.02(-0.20%) |
Nov 27, 2019 | 8.694 | 8.792 | 8.609 | 8.747 | 12,570,886 | +0.07(+0.82%) |
Nov 26, 2019 | 8.649 | 8.703 | 8.604 | 8.676 | 21,683,386 | +0.06(+0.73%) |
Nov 25, 2019 | 8.640 | 8.703 | 8.604 | 8.613 | 9,421,728 | -0.01(-0.10%) |
Nov 22, 2019 | 8.676 | 8.694 | 8.524 | 8.622 | 10,099,664 | -0.02(-0.21%) |
Nov 21, 2019 | 8.712 | 8.756 | 8.640 | 8.640 | 13,930,135 | -0.10(-1.13%) |
Nov 20, 2019 | 8.649 | 8.765 | 8.640 | 8.738 | 24,942,988 | +0.09(+1.03%) |
Nov 19, 2019 | 8.640 | 8.721 | 8.604 | 8.649 | 7,706,480 | +0.03(+0.31%) |
Nov 18, 2019 | 8.586 | 8.729 | 8.569 | 8.622 | 7,428,702 | +0.05(+0.63%) |
Nov 15, 2019 | 8.479 | 8.573 | 8.416 | 8.569 | 10,192,574 | +0.11(+1.27%) |
Nov 14, 2019 | 8.470 | 8.488 | 8.399 | 8.461 | 13,913,374 | +0.03(+0.32%) |
Nov 13, 2019 | 8.461 | 8.497 | 8.408 | 8.434 | 17,893,786 | +0.00(+0.00%) |
Nov 12, 2019 | 8.434 | 8.551 | 8.363 | 8.434 | 15,264,004 | +0.00(+0.00%) |
Nov 11, 2019 | 8.399 | 8.470 | 8.399 | 8.434 | 12,112,035 | +0.04(+0.43%) |
Nov 08, 2019 | 8.336 | 8.416 | 8.318 | 8.399 | 11,254,944 | +0.03(+0.32%) |
Nov 07, 2019 | 8.354 | 8.425 | 8.309 | 8.372 | 16,777,714 | +0.00(+0.00%) |
Nov 06, 2019 | 8.533 | 8.586 | 8.309 | 8.372 | 21,722,174 | -0.12(-1.37%) |
Nov 05, 2019 | 8.721 | 8.756 | 8.443 | 8.488 | 17,390,072 | -0.28(-3.16%) |
Nov 04, 2019 | 8.756 | 8.783 | 8.685 | 8.765 | 9,598,608 | -0.02(-0.20%) |
Nov 01, 2019 | 8.819 | 8.837 | 8.703 | 8.783 | 9,699,403 | -0.02(-0.20%) |
Oct 31, 2019 | 8.882 | 8.904 | 8.783 | 8.801 | 10,719,527 | -0.04(-0.51%) |
Oct 30, 2019 | 8.783 | 8.908 | 8.756 | 8.846 | 10,831,920 | +0.12(+1.33%) |
Oct 29, 2019 | 8.756 | 8.814 | 8.721 | 8.729 | 11,924,597 | -0.03(-0.31%) |
Oct 28, 2019 | 8.729 | 8.810 | 8.712 | 8.756 | 10,616,219 | +0.03(+0.31%) |
Oct 25, 2019 | 8.774 | 8.828 | 8.703 | 8.729 | 13,409,870 | -0.04(-0.51%) |
Oct 24, 2019 | 8.801 | 8.828 | 8.743 | 8.774 | 13,694,927 | +0.00(+0.00%) |
Oct 23, 2019 | 8.828 | 8.855 | 8.747 | 8.774 | 19,314,858 | -0.02(-0.20%) |
Oct 22, 2019 | 8.944 | 8.953 | 8.774 | 8.792 | 11,787,093 | -0.10(-1.11%) |
Oct 21, 2019 | 8.792 | 8.899 | 8.792 | 8.890 | 13,554,859 | +0.08(+0.91%) |
Oct 18, 2019 | 8.765 | 8.828 | 8.715 | 8.810 | 13,597,814 | +0.09(+1.03%) |
Oct 17, 2019 | 8.685 | 8.770 | 8.671 | 8.721 | 10,129,902 | +0.04(+0.41%) |
Oct 16, 2019 | 8.676 | 8.729 | 8.613 | 8.685 | 12,948,689 | +0.02(+0.21%) |
Oct 15, 2019 | 8.676 | 8.712 | 8.595 | 8.667 | 18,021,728 | -0.01(-0.10%) |
Oct 14, 2019 | 8.756 | 8.756 | 8.624 | 8.676 | 8,207,775 | -0.05(-0.61%) |
Oct 11, 2019 | 8.729 | 8.783 | 8.680 | 8.729 | 11,769,022 | +0.01(+0.10%) |
Oct 10, 2019 | 8.703 | 8.756 | 8.685 | 8.721 | 10,974,296 | +0.00(+0.00%) |
Oct 09, 2019 | 8.890 | 8.899 | 8.712 | 8.721 | 21,608,610 | -0.12(-1.32%) |
Oct 08, 2019 | 8.873 | 8.944 | 8.797 | 8.837 | 16,841,086 | -0.04(-0.50%) |
Oct 07, 2019 | 8.935 | 8.944 | 8.837 | 8.882 | 17,856,702 | -0.11(-1.19%) |
Oct 04, 2019 | 8.944 | 8.989 | 8.855 | 8.989 | 21,800,374 | +0.07(+0.80%) |
Oct 03, 2019 | 8.774 | 8.917 | 8.774 | 8.917 | 13,366,948 | +0.14(+1.63%) |
Oct 02, 2019 | 8.703 | 8.774 | 8.631 | 8.774 | 15,122,046 | +0.05(+0.62%) |
Oct 01, 2019 | 8.729 | 8.846 | 8.649 | 8.721 | 13,135,815 | -0.03(-0.31%) |
Sep 30, 2019 | 8.658 | 8.855 | 8.658 | 8.747 | 16,801,210 | +0.12(+1.35%) |
Sep 27, 2019 | 8.765 | 8.810 | 8.577 | 8.631 | 16,783,916 | -0.12(-1.35%) |
Sep 26, 2019 | 8.617 | 8.935 | 8.582 | 8.750 | 45,569,284 | +0.17(+1.95%) |
Sep 25, 2019 | 8.591 | 8.697 | 8.556 | 8.582 | 31,672,650 | +0.02(+0.21%) |
Sep 24, 2019 | 8.450 | 8.582 | 8.423 | 8.564 | 99,098,616 | -0.02(-0.21%) |
Sep 23, 2019 | 8.653 | 8.767 | 8.573 | 8.582 | 27,534,596 | -0.06(-0.71%) |
Sep 20, 2019 | 8.600 | 8.670 | 8.547 | 8.644 | 22,767,892 | +0.04(+0.51%) |
Sep 19, 2019 | 8.661 | 8.679 | 8.573 | 8.600 | 9,548,733 | -0.03(-0.31%) |
Sep 18, 2019 | 8.741 | 8.741 | 8.547 | 8.626 | 10,710,249 | -0.09(-1.01%) |
Sep 17, 2019 | 8.626 | 8.741 | 8.608 | 8.714 | 18,200,732 | +0.12(+1.44%) |
Sep 16, 2019 | 8.459 | 8.600 | 8.388 | 8.591 | 12,067,504 | +0.14(+1.67%) |
Sep 13, 2019 | 8.591 | 8.679 | 8.379 | 8.450 | 13,009,592 | -0.17(-1.94%) |
Sep 12, 2019 | 8.600 | 8.688 | 8.538 | 8.617 | 17,934,434 | +0.11(+1.24%) |
Sep 11, 2019 | 8.265 | 8.573 | 8.220 | 8.511 | 33,435,588 | +0.23(+2.77%) |
Sep 10, 2019 | 8.467 | 8.511 | 8.212 | 8.282 | 24,538,384 | -0.23(-2.69%) |
Sep 09, 2019 | 8.511 | 8.547 | 8.467 | 8.511 | 8,179,651 | -0.01(-0.10%) |
Sep 06, 2019 | 8.529 | 8.564 | 8.503 | 8.520 | 9,503,769 | +0.00(+0.00%) |
Sep 05, 2019 | 8.732 | 8.767 | 8.489 | 8.520 | 10,326,911 | -0.22(-2.52%) |
Sep 04, 2019 | 8.697 | 8.758 | 8.626 | 8.741 | 11,708,990 | +0.09(+1.02%) |
Sep 03, 2019 | 8.564 | 8.661 | 8.547 | 8.653 | 11,057,172 | +0.05(+0.62%) |
Aug 30, 2019 | 8.520 | 8.644 | 8.511 | 8.600 | 8,734,398 | +0.08(+0.93%) |
Aug 29, 2019 | 8.494 | 8.538 | 8.425 | 8.520 | 4,367,420 | +0.06(+0.73%) |
Aug 28, 2019 | 8.397 | 8.485 | 8.370 | 8.459 | 7,310,896 | +0.08(+0.95%) |
Aug 27, 2019 | 8.459 | 8.542 | 8.370 | 8.379 | 12,910,869 | -0.04(-0.52%) |
Aug 26, 2019 | 8.326 | 8.423 | 8.273 | 8.423 | 11,000,332 | +0.15(+1.81%) |
Aug 23, 2019 | 8.441 | 8.485 | 8.256 | 8.273 | 14,158,094 | -0.19(-2.19%) |
Aug 22, 2019 | 8.441 | 8.476 | 8.370 | 8.459 | 8,237,234 | +0.04(+0.42%) |
Aug 21, 2019 | 8.406 | 8.441 | 8.370 | 8.423 | 5,621,136 | +0.03(+0.32%) |
Aug 20, 2019 | 8.556 | 8.556 | 8.370 | 8.397 | 9,805,587 | -0.11(-1.35%) |
Aug 19, 2019 | 8.520 | 8.569 | 8.467 | 8.511 | 12,094,290 | +0.03(+0.31%) |
Aug 16, 2019 | 8.414 | 8.520 | 8.379 | 8.485 | 4,376,439 | +0.05(+0.63%) |
Aug 15, 2019 | 8.335 | 8.459 | 8.304 | 8.432 | 13,469,140 | +0.12(+1.49%) |
Aug 14, 2019 | 8.317 | 8.406 | 8.291 | 8.309 | 12,974,514 | -0.09(-1.05%) |
Aug 13, 2019 | 8.414 | 8.463 | 8.362 | 8.397 | 11,735,391 | -0.04(-0.42%) |
Aug 12, 2019 | 8.556 | 8.556 | 8.406 | 8.432 | 8,622,103 | -0.13(-1.54%) |
Aug 09, 2019 | 8.591 | 8.591 | 8.450 | 8.564 | 10,674,267 | -0.04(-0.51%) |
Aug 08, 2019 | 8.503 | 8.617 | 8.441 | 8.608 | 12,513,733 | +0.11(+1.24%) |
Aug 07, 2019 | 8.106 | 8.556 | 8.009 | 8.503 | 20,348,818 | +0.42(+5.24%) |
Aug 06, 2019 | 7.947 | 8.141 | 7.929 | 8.079 | 15,389,440 | +0.17(+2.12%) |
Aug 05, 2019 | 8.062 | 8.062 | 7.832 | 7.912 | 17,181,280 | -0.19(-2.29%) |
Aug 02, 2019 | 7.991 | 8.106 | 7.969 | 8.097 | 8,885,642 | +0.10(+1.21%) |
Aug 01, 2019 | 8.026 | 8.062 | 7.956 | 8.000 | 8,093,485 | -0.04(-0.55%) |
Jul 31, 2019 | 8.141 | 8.194 | 7.982 | 8.044 | 10,199,909 | -0.11(-1.30%) |
Jul 30, 2019 | 8.150 | 8.234 | 8.132 | 8.150 | 10,141,518 | +0.00(+0.00%) |
Jul 29, 2019 | 8.159 | 8.212 | 8.132 | 8.150 | 13,195,676 | +0.02(+0.22%) |
Jul 26, 2019 | 8.026 | 8.185 | 7.991 | 8.132 | 12,634,770 | +0.11(+1.43%) |
Jul 25, 2019 | 8.018 | 8.053 | 7.957 | 8.018 | 9,037,364 | -0.01(-0.11%) |
Jul 24, 2019 | 7.938 | 8.035 | 7.885 | 8.026 | 8,770,190 | +0.11(+1.45%) |
Jul 23, 2019 | 7.841 | 7.938 | 7.788 | 7.912 | 7,743,376 | +0.09(+1.13%) |
Jul 22, 2019 | 7.841 | 7.850 | 7.735 | 7.824 | 6,088,510 | +0.04(+0.57%) |
Jul 19, 2019 | 7.929 | 7.929 | 7.762 | 7.779 | 10,636,059 | -0.15(-1.89%) |
Jul 18, 2019 | 7.973 | 7.973 | 7.881 | 7.929 | 9,106,476 | -0.08(-0.99%) |
Jul 17, 2019 | 8.062 | 8.115 | 7.923 | 8.009 | 11,921,435 | -0.03(-0.33%) |
Jul 16, 2019 | 8.053 | 8.070 | 7.973 | 8.035 | 9,508,691 | -0.06(-0.76%) |
Jul 15, 2019 | 8.070 | 8.132 | 8.035 | 8.097 | 9,895,200 | +0.04(+0.55%) |
Jul 12, 2019 | 8.088 | 8.097 | 8.018 | 8.053 | 8,990,968 | -0.04(-0.44%) |
Jul 11, 2019 | 8.273 | 8.291 | 8.044 | 8.088 | 12,902,710 | -0.15(-1.82%) |
Jul 10, 2019 | 8.106 | 8.282 | 8.062 | 8.238 | 14,898,548 | +0.19(+2.30%) |
Jul 09, 2019 | 8.053 | 8.123 | 8.009 | 8.053 | 6,909,350 | -0.02(-0.22%) |
Jul 08, 2019 | 8.079 | 8.106 | 8.009 | 8.070 | 5,395,250 | -0.01(-0.11%) |
Jul 05, 2019 | 8.009 | 8.115 | 7.903 | 8.079 | 6,587,844 | +0.00(+0.00%) |
Jul 03, 2019 | 8.009 | 8.097 | 7.973 | 8.079 | 5,277,100 | +0.10(+1.22%) |
Jul 02, 2019 | 7.894 | 7.991 | 7.859 | 7.982 | 11,280,237 | +0.11(+1.34%) |
Jul 01, 2019 | 7.991 | 7.991 | 7.744 | 7.876 | 11,788,384 | -0.07(-0.89%) |
Jun 28, 2019 | 7.841 | 7.992 | 7.828 | 7.947 | 18,108,238 | +0.11(+1.35%) |
Jun 27, 2019 | 7.806 | 7.885 | 7.788 | 7.841 | 10,724,642 | +0.08(+0.99%) |
Jun 26, 2019 | 8.033 | 8.033 | 7.729 | 7.764 | 21,480,036 | -0.25(-3.14%) |
Jun 25, 2019 | 8.181 | 8.224 | 8.007 | 8.016 | 15,458,894 | -0.16(-1.91%) |
Jun 24, 2019 | 8.294 | 8.294 | 8.129 | 8.172 | 13,948,656 | -0.08(-0.95%) |
Jun 21, 2019 | 8.337 | 8.389 | 8.181 | 8.250 | 17,914,620 | -0.12(-1.45%) |
Jun 20, 2019 | 8.415 | 8.424 | 8.346 | 8.372 | 9,850,982 | +0.03(+0.31%) |
Jun 19, 2019 | 8.302 | 8.372 | 8.242 | 8.346 | 16,006,503 | +0.03(+0.31%) |
Jun 18, 2019 | 8.424 | 8.437 | 8.302 | 8.320 | 11,988,426 | -0.07(-0.83%) |
Jun 17, 2019 | 8.311 | 8.411 | 8.294 | 8.389 | 13,698,416 | +0.11(+1.36%) |
Jun 14, 2019 | 8.250 | 8.368 | 8.211 | 8.276 | 17,822,732 | +0.03(+0.32%) |
Jun 13, 2019 | 8.051 | 8.268 | 8.033 | 8.250 | 28,666,916 | +0.10(+1.28%) |
Jun 12, 2019 | 8.059 | 8.155 | 8.033 | 8.146 | 10,113,611 | +0.11(+1.41%) |
Jun 11, 2019 | 8.007 | 8.051 | 7.946 | 8.033 | 17,749,950 | +0.19(+2.44%) |
Jun 10, 2019 | 7.851 | 7.877 | 7.764 | 7.842 | 17,607,038 | -0.01(-0.11%) |
Jun 07, 2019 | 7.868 | 7.925 | 7.833 | 7.851 | 15,297,666 | +0.02(+0.22%) |
Jun 06, 2019 | 7.755 | 7.859 | 7.721 | 7.833 | 14,493,132 | +0.02(+0.22%) |
Jun 05, 2019 | 7.660 | 7.816 | 7.590 | 7.816 | 9,381,630 | +0.21(+2.74%) |
Jun 04, 2019 | 7.729 | 7.729 | 7.529 | 7.608 | 12,688,038 | -0.12(-1.57%) |