Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.664 | 4.713 | 4.516 | 4.699 | 66,159 | -0.04(-0.74%) |
Jun 29, 2020 | 4.587 | 4.847 | 4.559 | 4.735 | 100,584 | +0.20(+4.50%) |
Jun 26, 2020 | 4.502 | 4.559 | 4.404 | 4.531 | 59,559 | -0.08(-1.68%) |
Jun 25, 2020 | 4.495 | 4.699 | 4.460 | 4.608 | 37,872 | +0.07(+1.55%) |
Jun 24, 2020 | 4.713 | 4.798 | 4.516 | 4.538 | 111,374 | -0.26(-5.43%) |
Jun 23, 2020 | 4.847 | 4.898 | 4.749 | 4.798 | 41,366 | -0.03(-0.58%) |
Jun 22, 2020 | 4.939 | 5.043 | 4.819 | 4.826 | 60,764 | -0.06(-1.15%) |
Jun 19, 2020 | 4.910 | 5.016 | 4.805 | 4.882 | 85,145 | +0.03(+0.58%) |
Jun 18, 2020 | 4.840 | 5.030 | 4.708 | 4.854 | 56,970 | -0.08(-1.71%) |
Jun 17, 2020 | 5.100 | 5.248 | 4.882 | 4.939 | 84,207 | -0.16(-3.17%) |
Jun 16, 2020 | 5.199 | 5.220 | 4.898 | 5.100 | 175,332 | +0.12(+2.40%) |
Jun 15, 2020 | 4.305 | 5.114 | 4.298 | 4.981 | 160,819 | +0.33(+7.11%) |
Jun 12, 2020 | 4.657 | 5.065 | 4.622 | 4.650 | 160,057 | +0.11(+2.48%) |
Jun 11, 2020 | 4.910 | 5.206 | 4.298 | 4.538 | 998,375 | -0.88(-16.23%) |
Jun 10, 2020 | 5.494 | 5.649 | 5.290 | 5.417 | 97,349 | -0.23(-4.11%) |
Jun 09, 2020 | 5.853 | 5.853 | 5.508 | 5.649 | 162,598 | -0.22(-3.72%) |
Jun 08, 2020 | 6.669 | 6.951 | 5.839 | 5.867 | 324,459 | -0.32(-5.23%) |
Jun 05, 2020 | 5.199 | 6.324 | 5.199 | 6.191 | 615,637 | +1.02(+19.73%) |
Jun 04, 2020 | 5.058 | 5.297 | 4.939 | 5.171 | 101,960 | +0.12(+2.30%) |
Jun 03, 2020 | 4.678 | 5.072 | 4.642 | 5.055 | 145,735 | +0.38(+8.05%) |
Jun 02, 2020 | 4.580 | 4.833 | 4.460 | 4.678 | 105,822 | +0.14(+3.10%) |
Jun 01, 2020 | 4.650 | 4.678 | 4.538 | 4.538 | 42,845 | -0.11(-2.42%) |
May 29, 2020 | 4.362 | 4.784 | 4.362 | 4.650 | 83,297 | +0.25(+5.76%) |
May 28, 2020 | 4.995 | 5.144 | 4.397 | 4.397 | 285,757 | -0.60(-11.97%) |
May 27, 2020 | 4.559 | 4.995 | 4.538 | 4.995 | 137,236 | +0.53(+11.81%) |
May 26, 2020 | 4.334 | 4.784 | 4.334 | 4.467 | 101,235 | +0.12(+2.75%) |
May 22, 2020 | 4.305 | 4.467 | 4.228 | 4.348 | 139,161 | +0.00(+0.00%) |
May 21, 2020 | 4.270 | 4.404 | 4.236 | 4.348 | 53,576 | +0.04(+0.98%) |
May 20, 2020 | 3.876 | 4.439 | 3.876 | 4.305 | 173,532 | +0.32(+8.13%) |
May 19, 2020 | 3.581 | 4.045 | 3.560 | 3.982 | 136,750 | +0.34(+9.27%) |
May 18, 2020 | 3.525 | 3.792 | 3.525 | 3.644 | 130,109 | +0.26(+7.69%) |
May 15, 2020 | 3.405 | 3.574 | 3.363 | 3.384 | 80,028 | -0.08(-2.43%) |
May 14, 2020 | 3.503 | 3.546 | 3.356 | 3.468 | 103,983 | -0.06(-1.60%) |
May 13, 2020 | 3.517 | 3.651 | 3.412 | 3.525 | 167,907 | -0.03(-0.79%) |
May 12, 2020 | 3.707 | 3.799 | 3.553 | 3.553 | 41,778 | -0.17(-4.54%) |
May 11, 2020 | 3.799 | 3.855 | 3.704 | 3.722 | 59,113 | -0.15(-3.99%) |
May 08, 2020 | 3.862 | 3.933 | 3.834 | 3.876 | 76,332 | +0.07(+1.85%) |
May 07, 2020 | 3.834 | 3.834 | 3.750 | 3.806 | 131,452 | +0.03(+0.74%) |
May 06, 2020 | 3.940 | 3.954 | 3.715 | 3.778 | 80,290 | -0.08(-2.01%) |
May 05, 2020 | 3.693 | 3.975 | 3.693 | 3.855 | 155,606 | +0.04(+0.92%) |
May 04, 2020 | 3.447 | 3.841 | 3.384 | 3.820 | 258,117 | +0.42(+12.21%) |
May 01, 2020 | 3.729 | 3.729 | 3.285 | 3.404 | 210,377 | -0.35(-9.21%) |
Apr 30, 2020 | 4.052 | 4.052 | 3.588 | 3.750 | 202,284 | -0.16(-4.14%) |
Apr 29, 2020 | 3.581 | 3.987 | 3.546 | 3.911 | 280,111 | +0.44(+12.70%) |
Apr 28, 2020 | 3.250 | 3.491 | 3.237 | 3.471 | 111,675 | +0.23(+7.01%) |
Apr 27, 2020 | 3.175 | 3.250 | 3.106 | 3.243 | 140,628 | +0.08(+2.61%) |
Apr 24, 2020 | 3.140 | 3.237 | 3.051 | 3.161 | 96,277 | +0.08(+2.68%) |
Apr 23, 2020 | 3.113 | 3.202 | 3.078 | 3.078 | 156,330 | -0.03(-0.89%) |
Apr 22, 2020 | 3.113 | 3.152 | 3.016 | 3.106 | 157,855 | +0.01(+0.22%) |
Apr 21, 2020 | 3.030 | 3.195 | 3.030 | 3.099 | 144,399 | -0.03(-1.10%) |
Apr 20, 2020 | 3.354 | 3.354 | 2.934 | 3.133 | 512,841 | -0.31(-9.00%) |
Apr 17, 2020 | 3.836 | 3.836 | 3.285 | 3.443 | 612,224 | -0.39(-10.23%) |
Apr 16, 2020 | 3.381 | 3.856 | 3.340 | 3.836 | 109,423 | +0.50(+14.85%) |
Apr 15, 2020 | 3.519 | 3.581 | 3.237 | 3.340 | 285,930 | -0.24(-6.73%) |
Apr 14, 2020 | 3.546 | 3.856 | 3.546 | 3.581 | 207,298 | +0.04(+1.17%) |
Apr 13, 2020 | 3.512 | 3.612 | 3.388 | 3.540 | 137,406 | +0.11(+3.21%) |
Apr 09, 2020 | 3.491 | 3.739 | 3.285 | 3.429 | 209,254 | +0.00(+0.00%) |
Apr 08, 2020 | 3.416 | 3.664 | 3.333 | 3.429 | 193,016 | -0.10(-2.73%) |
Apr 07, 2020 | 3.788 | 3.843 | 3.526 | 3.526 | 189,689 | -0.26(-6.91%) |
Apr 06, 2020 | 3.794 | 4.008 | 3.788 | 3.788 | 110,743 | +0.00(+0.00%) |
Apr 03, 2020 | 4.132 | 4.208 | 3.691 | 3.788 | 69,993 | -0.36(-8.64%) |
Apr 02, 2020 | 4.132 | 4.297 | 4.132 | 4.146 | 87,618 | -0.08(-1.79%) |
Apr 01, 2020 | 4.235 | 4.463 | 4.111 | 4.221 | 91,732 | -0.35(-7.68%) |
Mar 31, 2020 | 4.462 | 4.938 | 4.132 | 4.573 | 201,326 | +0.11(+2.47%) |
Mar 30, 2020 | 5.213 | 5.837 | 4.208 | 4.462 | 140,574 | -0.43(-8.73%) |
Mar 27, 2020 | 3.884 | 5.158 | 3.650 | 4.889 | 333,412 | +1.23(+33.46%) |
Mar 26, 2020 | 3.443 | 3.939 | 3.305 | 3.664 | 197,515 | +0.23(+6.83%) |
Mar 25, 2020 | 3.595 | 3.753 | 3.299 | 3.429 | 286,698 | +0.01(+0.20%) |
Mar 24, 2020 | 2.699 | 3.808 | 2.637 | 3.423 | 509,316 | +0.92(+36.91%) |
Mar 23, 2020 | 2.651 | 2.844 | 2.410 | 2.500 | 163,459 | -0.12(-4.72%) |
Mar 20, 2020 | 3.044 | 3.292 | 2.617 | 2.624 | 492,422 | -0.23(-8.19%) |
Mar 19, 2020 | 2.479 | 3.299 | 2.479 | 2.858 | 230,718 | +0.39(+15.92%) |
Mar 18, 2020 | 4.373 | 4.511 | 2.390 | 2.465 | 299,198 | -2.05(-45.34%) |
Mar 17, 2020 | 5.151 | 5.420 | 4.435 | 4.511 | 130,939 | -0.65(-12.67%) |
Mar 16, 2020 | 5.991 | 6.156 | 5.165 | 5.165 | 100,154 | -1.45(-21.96%) |
Mar 13, 2020 | 6.397 | 6.772 | 6.115 | 6.618 | 125,755 | +0.43(+7.02%) |
Mar 12, 2020 | 6.521 | 6.804 | 5.853 | 6.184 | 143,354 | -0.77(-11.09%) |
Mar 11, 2020 | 7.699 | 7.747 | 6.728 | 6.955 | 102,685 | -0.98(-12.40%) |
Mar 10, 2020 | 7.575 | 8.023 | 7.203 | 7.940 | 121,078 | +0.67(+9.29%) |
Mar 09, 2020 | 8.388 | 8.436 | 6.886 | 7.265 | 448,367 | -2.02(-21.74%) |
Mar 06, 2020 | 9.297 | 9.328 | 9.193 | 9.283 | 81,901 | -0.12(-1.25%) |
Mar 05, 2020 | 9.606 | 9.648 | 9.393 | 9.400 | 92,458 | -0.21(-2.22%) |
Mar 04, 2020 | 9.703 | 9.744 | 9.483 | 9.613 | 141,863 | -0.07(-0.71%) |
Mar 03, 2020 | 9.352 | 9.965 | 9.008 | 9.682 | 465,295 | +0.36(+3.84%) |
Mar 02, 2020 | 9.359 | 9.483 | 9.258 | 9.324 | 70,336 | -0.08(-0.88%) |
Feb 28, 2020 | 9.173 | 9.407 | 9.048 | 9.407 | 214,917 | +0.07(+0.74%) |
Feb 27, 2020 | 9.365 | 9.434 | 9.166 | 9.338 | 168,228 | -0.03(-0.29%) |
Feb 26, 2020 | 9.469 | 9.524 | 9.365 | 9.365 | 104,695 | -0.10(-1.09%) |
Feb 25, 2020 | 9.551 | 9.584 | 9.462 | 9.469 | 106,127 | -0.10(-1.01%) |
Feb 24, 2020 | 9.600 | 9.641 | 9.560 | 9.565 | 77,882 | -0.08(-0.79%) |
Feb 21, 2020 | 9.641 | 9.661 | 9.606 | 9.641 | 31,075 | -0.01(-0.07%) |
Feb 20, 2020 | 9.675 | 9.703 | 9.606 | 9.648 | 56,897 | -0.01(-0.07%) |
Feb 19, 2020 | 9.854 | 9.854 | 9.627 | 9.655 | 89,092 | -0.04(-0.43%) |
Feb 18, 2020 | 9.641 | 9.724 | 9.641 | 9.696 | 23,940 | +0.06(+0.57%) |
Feb 14, 2020 | 9.696 | 9.706 | 9.613 | 9.641 | 62,151 | -0.06(-0.57%) |
Feb 13, 2020 | 9.655 | 9.717 | 9.648 | 9.696 | 59,616 | +0.03(+0.36%) |
Feb 12, 2020 | 9.655 | 9.710 | 9.648 | 9.662 | 63,105 | -0.05(-0.50%) |
Feb 11, 2020 | 9.848 | 9.848 | 9.643 | 9.710 | 67,299 | -0.07(-0.70%) |
Feb 10, 2020 | 9.682 | 9.820 | 9.648 | 9.779 | 101,292 | +0.00(+0.00%) |
Feb 07, 2020 | 9.792 | 9.889 | 9.737 | 9.779 | 144,778 | +0.03(+0.35%) |
Feb 06, 2020 | 9.675 | 9.765 | 9.675 | 9.744 | 54,812 | +0.02(+0.21%) |
Feb 05, 2020 | 9.689 | 9.779 | 9.655 | 9.724 | 35,965 | +0.08(+0.86%) |
Feb 04, 2020 | 9.689 | 9.830 | 9.603 | 9.641 | 60,705 | -0.05(-0.50%) |
Feb 03, 2020 | 9.724 | 9.848 | 9.682 | 9.689 | 75,986 | -0.12(-1.19%) |
Jan 31, 2020 | 9.703 | 9.834 | 9.448 | 9.806 | 152,039 | +0.14(+1.42%) |
Jan 30, 2020 | 9.765 | 9.765 | 9.655 | 9.668 | 125,715 | -0.11(-1.09%) |
Jan 29, 2020 | 9.782 | 9.855 | 9.669 | 9.775 | 161,637 | +0.01(+0.14%) |
Jan 28, 2020 | 9.795 | 9.795 | 9.722 | 9.762 | 102,498 | -0.06(-0.61%) |
Jan 27, 2020 | 9.762 | 9.842 | 9.762 | 9.822 | 119,467 | +0.03(+0.27%) |
Jan 24, 2020 | 9.815 | 9.822 | 9.729 | 9.795 | 74,136 | +0.05(+0.55%) |
Jan 23, 2020 | 9.829 | 9.855 | 9.742 | 9.742 | 82,822 | -0.11(-1.08%) |
Jan 22, 2020 | 9.842 | 9.848 | 9.769 | 9.848 | 97,282 | +0.04(+0.41%) |
Jan 21, 2020 | 9.809 | 9.868 | 9.735 | 9.809 | 105,252 | +0.01(+0.14%) |
Jan 17, 2020 | 9.762 | 9.855 | 9.695 | 9.795 | 90,344 | +0.05(+0.55%) |
Jan 16, 2020 | 9.755 | 9.802 | 9.729 | 9.742 | 60,928 | +0.01(+0.07%) |
Jan 15, 2020 | 9.762 | 9.762 | 9.695 | 9.735 | 29,048 | -0.01(-0.14%) |
Jan 14, 2020 | 9.649 | 9.749 | 9.649 | 9.749 | 80,071 | +0.04(+0.41%) |
Jan 13, 2020 | 9.689 | 9.729 | 9.629 | 9.709 | 49,485 | +0.05(+0.55%) |
Jan 10, 2020 | 9.575 | 9.655 | 9.535 | 9.655 | 43,371 | +0.05(+0.56%) |
Jan 09, 2020 | 9.615 | 9.629 | 9.509 | 9.602 | 47,681 | +0.00(+0.00%) |
Jan 08, 2020 | 9.569 | 9.609 | 9.469 | 9.602 | 61,158 | -0.01(-0.07%) |
Jan 07, 2020 | 9.629 | 9.632 | 9.562 | 9.609 | 32,795 | -0.01(-0.14%) |
Jan 06, 2020 | 9.629 | 9.629 | 9.562 | 9.622 | 77,876 | +0.11(+1.12%) |
Jan 03, 2020 | 9.329 | 9.529 | 9.295 | 9.515 | 57,478 | +0.19(+2.00%) |
Jan 02, 2020 | 9.342 | 9.442 | 9.182 | 9.329 | 65,020 | +0.12(+1.30%) |
Dec 31, 2019 | 9.202 | 9.329 | 9.142 | 9.209 | 819,553 | -0.01(-0.07%) |
Dec 30, 2019 | 9.355 | 9.413 | 9.195 | 9.215 | 144,108 | -0.10(-1.07%) |
Dec 27, 2019 | 9.349 | 9.379 | 9.262 | 9.315 | 92,745 | +0.01(+0.07%) |
Dec 26, 2019 | 9.422 | 9.422 | 9.295 | 9.309 | 63,209 | -0.05(-0.57%) |
Dec 24, 2019 | 9.302 | 9.388 | 9.297 | 9.362 | 18,909 | +0.09(+1.01%) |
Dec 23, 2019 | 9.229 | 9.316 | 9.195 | 9.269 | 68,679 | +0.00(+0.00%) |
Dec 20, 2019 | 9.295 | 9.409 | 9.269 | 9.269 | 63,631 | -0.07(-0.71%) |
Dec 19, 2019 | 9.335 | 9.382 | 9.282 | 9.335 | 43,480 | +0.00(+0.00%) |
Dec 18, 2019 | 9.582 | 9.582 | 9.335 | 9.335 | 84,742 | -0.27(-2.78%) |
Dec 17, 2019 | 9.389 | 9.649 | 9.389 | 9.602 | 130,750 | +0.22(+2.38%) |
Dec 16, 2019 | 9.202 | 9.467 | 9.202 | 9.379 | 113,011 | +0.21(+2.29%) |
Dec 13, 2019 | 9.242 | 9.310 | 9.116 | 9.169 | 92,595 | -0.13(-1.36%) |
Dec 12, 2019 | 9.342 | 9.422 | 9.255 | 9.295 | 83,934 | -0.13(-1.34%) |
Dec 11, 2019 | 9.302 | 9.422 | 9.159 | 9.422 | 94,220 | +0.12(+1.29%) |
Dec 10, 2019 | 9.242 | 9.395 | 9.175 | 9.302 | 140,437 | +0.04(+0.43%) |
Dec 09, 2019 | 9.109 | 9.262 | 9.062 | 9.262 | 100,804 | +0.17(+1.83%) |
Dec 06, 2019 | 9.129 | 9.155 | 9.036 | 9.096 | 118,258 | -0.03(-0.36%) |
Dec 05, 2019 | 8.976 | 9.129 | 8.902 | 9.129 | 80,786 | +0.16(+1.78%) |
Dec 04, 2019 | 9.009 | 9.062 | 8.902 | 8.969 | 40,285 | -0.04(-0.44%) |
Dec 03, 2019 | 8.982 | 9.122 | 8.942 | 9.009 | 54,791 | +0.03(+0.30%) |
Dec 02, 2019 | 8.936 | 9.029 | 8.936 | 8.982 | 43,886 | +0.02(+0.22%) |
Nov 29, 2019 | 8.922 | 8.971 | 8.905 | 8.962 | 32,866 | -0.08(-0.88%) |
Nov 27, 2019 | 9.036 | 9.060 | 8.969 | 9.042 | 22,210 | -0.04(-0.44%) |
Nov 26, 2019 | 9.022 | 9.122 | 8.989 | 9.082 | 22,035 | +0.07(+0.74%) |
Nov 25, 2019 | 9.029 | 9.149 | 8.982 | 9.016 | 33,238 | -0.13(-1.46%) |
Nov 22, 2019 | 8.976 | 9.155 | 8.976 | 9.149 | 22,361 | +0.17(+1.85%) |
Nov 21, 2019 | 9.046 | 9.112 | 8.956 | 8.982 | 23,968 | +0.07(+0.82%) |
Nov 20, 2019 | 8.829 | 8.989 | 8.829 | 8.909 | 47,540 | +0.07(+0.75%) |
Nov 19, 2019 | 8.762 | 8.882 | 8.762 | 8.842 | 38,669 | -0.01(-0.08%) |
Nov 18, 2019 | 8.896 | 8.916 | 8.802 | 8.849 | 77,717 | -0.07(-0.75%) |
Nov 15, 2019 | 8.909 | 8.942 | 8.862 | 8.916 | 32,566 | +0.00(+0.00%) |
Nov 14, 2019 | 9.062 | 9.095 | 8.789 | 8.916 | 100,435 | -0.12(-1.33%) |
Nov 13, 2019 | 9.036 | 9.102 | 9.016 | 9.036 | 28,506 | -0.02(-0.22%) |
Nov 12, 2019 | 9.262 | 9.262 | 9.005 | 9.056 | 34,381 | -0.19(-2.09%) |
Nov 11, 2019 | 9.322 | 9.322 | 9.195 | 9.249 | 34,605 | -0.08(-0.86%) |
Nov 08, 2019 | 9.362 | 9.362 | 9.182 | 9.329 | 47,873 | +0.00(+0.00%) |
Nov 07, 2019 | 9.329 | 9.329 | 9.209 | 9.329 | 49,377 | +0.04(+0.43%) |
Nov 06, 2019 | 8.996 | 9.289 | 8.996 | 9.289 | 63,590 | +0.13(+1.38%) |
Nov 05, 2019 | 9.262 | 9.262 | 9.049 | 9.162 | 55,943 | -0.07(-0.72%) |
Nov 04, 2019 | 9.042 | 9.229 | 9.002 | 9.229 | 45,421 | +0.23(+2.59%) |
Nov 01, 2019 | 9.079 | 9.079 | 8.989 | 8.996 | 24,762 | -0.04(-0.44%) |
Oct 31, 2019 | 9.129 | 9.182 | 8.968 | 9.036 | 47,466 | -0.08(-0.84%) |
Oct 30, 2019 | 9.209 | 9.209 | 8.932 | 9.112 | 132,249 | -0.08(-0.84%) |
Oct 29, 2019 | 9.235 | 9.235 | 9.139 | 9.189 | 83,266 | +0.03(+0.35%) |
Oct 28, 2019 | 9.235 | 9.235 | 9.086 | 9.157 | 131,311 | +0.09(+0.99%) |
Oct 25, 2019 | 9.016 | 9.086 | 8.996 | 9.067 | 47,517 | +0.06(+0.72%) |
Oct 24, 2019 | 8.964 | 9.016 | 8.932 | 9.003 | 40,071 | +0.01(+0.14%) |
Oct 23, 2019 | 8.810 | 8.990 | 8.810 | 8.990 | 35,608 | +0.16(+1.82%) |
Oct 22, 2019 | 8.803 | 8.925 | 8.713 | 8.829 | 88,263 | +0.12(+1.41%) |
Oct 21, 2019 | 8.739 | 8.783 | 8.694 | 8.706 | 35,993 | +0.01(+0.15%) |
Oct 18, 2019 | 8.591 | 8.735 | 8.591 | 8.694 | 44,722 | +0.14(+1.66%) |
Oct 17, 2019 | 8.636 | 8.648 | 8.494 | 8.552 | 30,221 | -0.10(-1.19%) |
Oct 16, 2019 | 8.571 | 8.655 | 8.475 | 8.655 | 28,887 | +0.08(+0.90%) |
Oct 15, 2019 | 8.507 | 8.636 | 8.507 | 8.578 | 42,548 | +0.05(+0.53%) |
Oct 14, 2019 | 8.591 | 8.658 | 8.513 | 8.533 | 32,768 | +0.02(+0.23%) |
Oct 11, 2019 | 8.410 | 8.623 | 8.410 | 8.513 | 46,275 | +0.11(+1.30%) |
Oct 10, 2019 | 8.404 | 8.559 | 8.404 | 8.404 | 65,903 | -0.03(-0.38%) |
Oct 09, 2019 | 8.500 | 8.590 | 8.378 | 8.436 | 58,603 | -0.06(-0.68%) |
Oct 08, 2019 | 8.719 | 8.726 | 8.417 | 8.494 | 53,031 | -0.14(-1.64%) |
Oct 07, 2019 | 8.661 | 8.726 | 8.636 | 8.636 | 47,061 | -0.02(-0.18%) |
Oct 04, 2019 | 8.616 | 8.661 | 8.616 | 8.651 | 16,926 | +0.00(+0.03%) |
Oct 03, 2019 | 8.629 | 8.661 | 8.573 | 8.649 | 36,990 | -0.01(-0.15%) |
Oct 02, 2019 | 8.545 | 8.661 | 8.475 | 8.661 | 62,473 | +0.07(+0.82%) |
Oct 01, 2019 | 8.552 | 8.618 | 8.493 | 8.591 | 51,371 | +0.04(+0.45%) |
Sep 30, 2019 | 8.552 | 8.552 | 8.475 | 8.552 | 57,575 | +0.00(+0.00%) |
Sep 27, 2019 | 8.545 | 8.552 | 8.417 | 8.552 | 39,908 | +0.05(+0.61%) |
Sep 26, 2019 | 8.436 | 8.539 | 8.436 | 8.500 | 29,903 | +0.06(+0.76%) |
Sep 25, 2019 | 8.449 | 8.479 | 8.404 | 8.436 | 87,572 | -0.01(-0.15%) |
Sep 24, 2019 | 8.513 | 8.536 | 8.430 | 8.449 | 37,365 | -0.06(-0.68%) |
Sep 23, 2019 | 8.468 | 8.539 | 8.423 | 8.507 | 40,654 | +0.04(+0.46%) |
Sep 20, 2019 | 8.520 | 8.520 | 8.404 | 8.468 | 174,231 | -0.05(-0.60%) |
Sep 19, 2019 | 8.533 | 8.552 | 8.468 | 8.520 | 48,418 | +0.08(+0.92%) |
Sep 18, 2019 | 8.449 | 8.552 | 8.442 | 8.442 | 30,796 | -0.07(-0.83%) |
Sep 17, 2019 | 8.404 | 8.533 | 8.404 | 8.513 | 65,183 | +0.06(+0.76%) |
Sep 16, 2019 | 8.475 | 8.533 | 8.404 | 8.449 | 99,361 | -0.08(-0.98%) |
Sep 13, 2019 | 8.391 | 8.552 | 8.391 | 8.533 | 56,990 | +0.16(+1.92%) |
Sep 12, 2019 | 8.417 | 8.488 | 8.372 | 8.372 | 34,650 | -0.01(-0.08%) |
Sep 11, 2019 | 8.372 | 8.475 | 8.372 | 8.378 | 67,113 | +0.01(+0.15%) |
Sep 10, 2019 | 8.339 | 8.449 | 8.314 | 8.365 | 98,110 | +0.02(+0.23%) |
Sep 09, 2019 | 8.275 | 8.423 | 8.275 | 8.346 | 43,450 | +0.10(+1.25%) |
Sep 06, 2019 | 8.397 | 8.441 | 8.243 | 8.243 | 44,567 | -0.15(-1.77%) |
Sep 05, 2019 | 8.507 | 8.507 | 8.391 | 8.391 | 22,431 | -0.19(-2.18%) |
Sep 04, 2019 | 8.661 | 8.661 | 8.356 | 8.578 | 60,814 | +0.20(+2.38%) |
Sep 03, 2019 | 8.372 | 8.417 | 8.309 | 8.378 | 28,139 | +0.05(+0.62%) |
Aug 30, 2019 | 8.500 | 8.500 | 8.307 | 8.327 | 39,287 | -0.20(-2.34%) |
Aug 29, 2019 | 8.391 | 8.526 | 8.281 | 8.526 | 48,932 | +0.17(+2.00%) |
Aug 28, 2019 | 8.327 | 8.423 | 8.327 | 8.359 | 36,402 | +0.05(+0.62%) |
Aug 27, 2019 | 8.352 | 8.423 | 8.307 | 8.307 | 42,463 | -0.12(-1.38%) |
Aug 26, 2019 | 8.468 | 8.479 | 8.346 | 8.423 | 21,145 | -0.03(-0.30%) |
Aug 23, 2019 | 8.372 | 8.468 | 8.372 | 8.449 | 23,292 | +0.04(+0.46%) |
Aug 22, 2019 | 8.449 | 8.545 | 8.378 | 8.410 | 78,516 | -0.06(-0.68%) |
Aug 21, 2019 | 8.642 | 8.694 | 8.442 | 8.468 | 44,151 | -0.18(-2.08%) |
Aug 20, 2019 | 8.571 | 8.649 | 8.475 | 8.649 | 34,147 | +0.14(+1.59%) |
Aug 19, 2019 | 8.661 | 8.661 | 8.397 | 8.513 | 76,065 | -0.11(-1.27%) |
Aug 16, 2019 | 8.442 | 8.623 | 8.442 | 8.623 | 45,033 | +0.15(+1.83%) |
Aug 15, 2019 | 8.591 | 8.632 | 8.391 | 8.468 | 38,990 | -0.21(-2.38%) |
Aug 14, 2019 | 8.404 | 8.674 | 8.352 | 8.674 | 77,491 | +0.23(+2.67%) |
Aug 13, 2019 | 8.455 | 8.471 | 8.217 | 8.449 | 62,606 | +0.05(+0.61%) |
Aug 12, 2019 | 8.462 | 8.629 | 8.397 | 8.397 | 58,249 | -0.22(-2.54%) |
Aug 09, 2019 | 8.520 | 8.996 | 8.488 | 8.616 | 68,947 | +0.16(+1.90%) |
Aug 08, 2019 | 8.655 | 8.655 | 8.339 | 8.455 | 49,152 | -0.10(-1.20%) |
Aug 07, 2019 | 8.655 | 8.755 | 8.307 | 8.558 | 51,375 | -0.30(-3.35%) |
Aug 06, 2019 | 8.178 | 8.855 | 8.178 | 8.855 | 66,857 | +0.71(+8.70%) |
Aug 05, 2019 | 8.436 | 8.556 | 8.069 | 8.146 | 99,403 | -0.26(-3.07%) |
Aug 02, 2019 | 8.526 | 8.602 | 8.404 | 8.404 | 92,861 | -0.19(-2.25%) |
Aug 01, 2019 | 9.106 | 9.106 | 8.498 | 8.597 | 165,737 | -0.40(-4.47%) |
Jul 31, 2019 | 8.987 | 9.018 | 8.950 | 8.999 | 209,586 | +0.04(+0.42%) |
Jul 30, 2019 | 8.900 | 8.981 | 8.900 | 8.962 | 33,941 | +0.03(+0.35%) |
Jul 29, 2019 | 8.999 | 8.999 | 8.838 | 8.931 | 127,835 | -0.03(-0.35%) |
Jul 26, 2019 | 8.925 | 8.999 | 8.912 | 8.962 | 44,476 | +0.09(+0.98%) |
Jul 25, 2019 | 8.869 | 8.875 | 8.800 | 8.875 | 76,627 | +0.00(+0.00%) |
Jul 24, 2019 | 8.919 | 8.944 | 8.856 | 8.875 | 74,200 | +0.02(+0.28%) |
Jul 23, 2019 | 8.906 | 8.968 | 8.850 | 8.850 | 27,813 | -0.02(-0.28%) |
Jul 22, 2019 | 9.031 | 9.031 | 8.806 | 8.875 | 62,231 | -0.08(-0.90%) |
Jul 19, 2019 | 8.750 | 8.956 | 8.688 | 8.956 | 59,890 | +0.24(+2.71%) |
Jul 18, 2019 | 8.763 | 8.763 | 8.644 | 8.719 | 19,174 | -0.01(-0.07%) |
Jul 17, 2019 | 8.707 | 8.775 | 8.688 | 8.725 | 29,937 | -0.02(-0.28%) |
Jul 16, 2019 | 8.750 | 8.831 | 8.719 | 8.750 | 31,342 | -0.01(-0.07%) |
Jul 15, 2019 | 8.825 | 8.862 | 8.751 | 8.757 | 73,097 | -0.11(-1.19%) |
Jul 12, 2019 | 8.900 | 8.900 | 8.732 | 8.862 | 46,563 | -0.03(-0.35%) |
Jul 11, 2019 | 8.937 | 8.962 | 8.875 | 8.894 | 57,856 | -0.02(-0.28%) |
Jul 10, 2019 | 8.825 | 8.919 | 8.750 | 8.919 | 50,613 | +0.19(+2.14%) |
Jul 09, 2019 | 8.782 | 8.887 | 8.719 | 8.732 | 23,728 | -0.06(-0.64%) |
Jul 08, 2019 | 8.782 | 8.906 | 8.763 | 8.788 | 50,383 | +0.04(+0.43%) |
Jul 05, 2019 | 8.669 | 8.775 | 8.669 | 8.750 | 18,143 | +0.07(+0.79%) |
Jul 03, 2019 | 8.719 | 8.775 | 8.657 | 8.682 | 14,611 | -0.09(-1.06%) |
Jul 02, 2019 | 8.719 | 8.775 | 8.644 | 8.775 | 45,216 | +0.06(+0.64%) |