Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.761 | 9.011 | 8.761 | 8.939 | 2,016,018 | +0.17(+1.93%) |
Jun 29, 2020 | 8.786 | 8.854 | 8.642 | 8.769 | 1,952,454 | +0.11(+1.22%) |
Jun 26, 2020 | 8.773 | 8.840 | 8.622 | 8.664 | 4,222,477 | -0.16(-1.81%) |
Jun 25, 2020 | 8.697 | 8.848 | 8.680 | 8.823 | 2,327,735 | +0.09(+1.06%) |
Jun 24, 2020 | 8.773 | 8.873 | 8.504 | 8.731 | 2,464,727 | -0.17(-1.89%) |
Jun 23, 2020 | 9.066 | 9.091 | 8.890 | 8.898 | 3,019,831 | -0.06(-0.66%) |
Jun 22, 2020 | 8.882 | 9.016 | 8.672 | 8.957 | 3,371,253 | +0.01(+0.09%) |
Jun 19, 2020 | 9.284 | 9.318 | 8.898 | 8.949 | 20,019,356 | -0.27(-2.91%) |
Jun 18, 2020 | 9.116 | 9.330 | 9.083 | 9.217 | 3,583,434 | +0.00(+0.00%) |
Jun 17, 2020 | 9.293 | 9.318 | 9.116 | 9.217 | 2,891,603 | +0.00(+0.00%) |
Jun 16, 2020 | 9.192 | 9.343 | 9.033 | 9.217 | 3,607,775 | +0.33(+3.68%) |
Jun 15, 2020 | 8.328 | 8.903 | 8.278 | 8.890 | 5,655,243 | +0.30(+3.52%) |
Jun 12, 2020 | 8.454 | 8.596 | 8.244 | 8.588 | 3,271,337 | +0.41(+5.03%) |
Jun 11, 2020 | 8.118 | 8.320 | 8.093 | 8.177 | 2,829,931 | -0.37(-4.32%) |
Jun 10, 2020 | 8.756 | 8.815 | 8.429 | 8.546 | 1,658,568 | -0.25(-2.86%) |
Jun 09, 2020 | 8.815 | 8.882 | 8.739 | 8.798 | 3,022,848 | -0.18(-2.05%) |
Jun 08, 2020 | 8.915 | 9.075 | 8.831 | 8.982 | 2,288,517 | +0.02(+0.19%) |
Jun 05, 2020 | 8.974 | 9.108 | 8.915 | 8.965 | 2,536,014 | +0.29(+3.38%) |
Jun 04, 2020 | 8.722 | 8.773 | 8.588 | 8.672 | 2,225,760 | -0.12(-1.34%) |
Jun 03, 2020 | 8.496 | 8.823 | 8.437 | 8.789 | 2,439,443 | +0.44(+5.33%) |
Jun 02, 2020 | 8.202 | 8.437 | 8.127 | 8.345 | 2,013,530 | +0.24(+3.00%) |
Jun 01, 2020 | 8.152 | 8.215 | 8.009 | 8.102 | 3,529,215 | -0.05(-0.62%) |
May 29, 2020 | 7.959 | 8.177 | 7.884 | 8.152 | 6,236,718 | +0.10(+1.25%) |
May 28, 2020 | 8.102 | 8.118 | 7.984 | 8.051 | 2,864,696 | -0.05(-0.62%) |
May 27, 2020 | 8.110 | 8.194 | 7.967 | 8.102 | 2,721,631 | +0.15(+1.90%) |
May 26, 2020 | 8.026 | 8.085 | 7.934 | 7.951 | 2,405,833 | +0.18(+2.38%) |
May 22, 2020 | 7.775 | 7.816 | 7.699 | 7.766 | 1,549,104 | +0.00(+0.00%) |
May 21, 2020 | 7.707 | 7.858 | 7.699 | 7.766 | 2,046,327 | +0.00(+0.00%) |
May 20, 2020 | 7.724 | 7.833 | 7.628 | 7.766 | 2,333,191 | +0.18(+2.43%) |
May 19, 2020 | 7.682 | 7.766 | 7.582 | 7.582 | 2,022,694 | -0.16(-2.06%) |
May 18, 2020 | 7.632 | 7.926 | 7.582 | 7.741 | 2,682,648 | +0.39(+5.25%) |
May 15, 2020 | 7.296 | 7.389 | 7.150 | 7.355 | 3,724,312 | +0.05(+0.69%) |
May 14, 2020 | 7.129 | 7.330 | 7.041 | 7.305 | 5,125,715 | +0.02(+0.23%) |
May 13, 2020 | 7.833 | 7.850 | 7.238 | 7.288 | 8,397,168 | -0.55(-7.06%) |
May 12, 2020 | 8.051 | 8.135 | 7.758 | 7.842 | 11,643,069 | -0.58(-6.87%) |
May 11, 2020 | 8.462 | 8.555 | 8.278 | 8.420 | 1,921,931 | -0.27(-3.09%) |
May 08, 2020 | 8.756 | 8.815 | 8.529 | 8.689 | 1,490,678 | +0.11(+1.27%) |
May 07, 2020 | 8.420 | 8.668 | 8.278 | 8.580 | 1,706,871 | +0.25(+3.02%) |
May 06, 2020 | 8.395 | 8.487 | 8.328 | 8.328 | 1,086,895 | -0.03(-0.40%) |
May 05, 2020 | 8.437 | 8.580 | 8.332 | 8.362 | 1,026,182 | +0.09(+1.12%) |
May 04, 2020 | 8.286 | 8.362 | 8.177 | 8.269 | 1,297,330 | -0.17(-1.99%) |
May 01, 2020 | 8.471 | 8.580 | 8.253 | 8.437 | 1,672,870 | -0.33(-3.73%) |
Apr 30, 2020 | 8.882 | 8.907 | 8.571 | 8.764 | 2,244,118 | -0.37(-4.04%) |
Apr 29, 2020 | 9.125 | 9.334 | 9.016 | 9.133 | 1,867,523 | +0.29(+3.32%) |
Apr 28, 2020 | 8.882 | 9.171 | 8.815 | 8.840 | 1,254,255 | +0.08(+0.86%) |
Apr 27, 2020 | 8.580 | 8.882 | 8.580 | 8.764 | 1,423,542 | +0.26(+3.06%) |
Apr 24, 2020 | 8.622 | 8.622 | 8.395 | 8.504 | 1,037,942 | -0.04(-0.49%) |
Apr 23, 2020 | 8.513 | 8.655 | 8.437 | 8.546 | 1,611,056 | -0.02(-0.20%) |
Apr 22, 2020 | 8.588 | 8.651 | 8.471 | 8.563 | 2,086,029 | +0.21(+2.51%) |
Apr 21, 2020 | 8.060 | 8.404 | 7.967 | 8.353 | 1,306,521 | +0.05(+0.61%) |
Apr 20, 2020 | 8.378 | 8.445 | 8.253 | 8.303 | 1,610,821 | -0.30(-3.51%) |
Apr 17, 2020 | 8.756 | 8.815 | 8.521 | 8.605 | 1,742,384 | +0.08(+0.98%) |
Apr 16, 2020 | 8.571 | 8.731 | 8.362 | 8.521 | 2,148,302 | -0.02(-0.20%) |
Apr 15, 2020 | 8.655 | 8.773 | 8.353 | 8.538 | 1,942,593 | -0.38(-4.23%) |
Apr 14, 2020 | 8.957 | 9.075 | 8.886 | 8.915 | 1,708,726 | +0.18(+2.11%) |
Apr 13, 2020 | 8.991 | 9.058 | 8.638 | 8.731 | 1,457,803 | -0.39(-4.32%) |
Apr 09, 2020 | 8.873 | 9.125 | 8.714 | 9.125 | 2,705,924 | +0.49(+5.73%) |
Apr 08, 2020 | 8.672 | 8.932 | 8.521 | 8.630 | 2,014,557 | +0.11(+1.28%) |
Apr 07, 2020 | 8.890 | 9.007 | 8.370 | 8.521 | 2,673,897 | -0.03(-0.39%) |
Apr 06, 2020 | 8.269 | 8.638 | 8.152 | 8.555 | 2,345,349 | +0.63(+7.94%) |
Apr 03, 2020 | 8.051 | 8.118 | 7.691 | 7.926 | 2,810,016 | -0.17(-2.07%) |
Apr 02, 2020 | 7.632 | 8.093 | 7.540 | 8.093 | 2,021,825 | +0.29(+3.65%) |
Apr 01, 2020 | 7.875 | 8.005 | 7.322 | 7.808 | 2,824,476 | -0.52(-6.24%) |
Mar 31, 2020 | 8.219 | 8.622 | 7.724 | 8.328 | 5,596,819 | -0.02(-0.20%) |
Mar 30, 2020 | 8.135 | 8.404 | 7.833 | 8.345 | 3,509,858 | +0.31(+3.92%) |
Mar 27, 2020 | 7.699 | 8.321 | 7.582 | 8.030 | 2,138,910 | +0.04(+0.52%) |
Mar 26, 2020 | 7.781 | 8.188 | 7.657 | 7.989 | 4,030,245 | +0.32(+4.11%) |
Mar 25, 2020 | 7.176 | 8.229 | 7.176 | 7.674 | 5,224,861 | +0.50(+6.94%) |
Mar 24, 2020 | 7.051 | 7.358 | 6.645 | 7.176 | 5,224,628 | +0.44(+6.53%) |
Mar 23, 2020 | 7.159 | 7.263 | 6.521 | 6.736 | 6,079,119 | -0.46(-6.45%) |
Mar 20, 2020 | 7.840 | 8.155 | 7.118 | 7.201 | 6,401,784 | -0.59(-7.56%) |
Mar 19, 2020 | 7.242 | 7.906 | 6.927 | 7.790 | 4,347,248 | +0.49(+6.70%) |
Mar 18, 2020 | 7.300 | 7.632 | 6.960 | 7.300 | 3,583,358 | -0.51(-6.58%) |
Mar 17, 2020 | 7.242 | 8.080 | 6.877 | 7.815 | 4,564,417 | +0.64(+8.90%) |
Mar 16, 2020 | 7.275 | 7.441 | 7.056 | 7.176 | 2,980,415 | -0.92(-11.37%) |
Mar 13, 2020 | 7.599 | 8.097 | 7.035 | 8.097 | 3,647,020 | +0.84(+11.54%) |
Mar 12, 2020 | 7.616 | 7.798 | 7.168 | 7.259 | 2,929,987 | -0.89(-10.90%) |
Mar 11, 2020 | 8.429 | 8.445 | 8.064 | 8.146 | 2,700,046 | -0.49(-5.67%) |
Mar 10, 2020 | 8.536 | 8.636 | 8.146 | 8.636 | 3,157,549 | +0.24(+2.87%) |
Mar 09, 2020 | 8.769 | 8.785 | 8.379 | 8.395 | 3,214,586 | -0.80(-8.75%) |
Mar 06, 2020 | 8.993 | 9.233 | 8.901 | 9.200 | 3,401,113 | -0.04(-0.45%) |
Mar 05, 2020 | 9.109 | 9.262 | 9.042 | 9.242 | 3,148,331 | -0.04(-0.45%) |
Mar 04, 2020 | 9.200 | 9.329 | 9.134 | 9.283 | 2,061,913 | +0.22(+2.47%) |
Mar 03, 2020 | 8.918 | 9.233 | 8.785 | 9.059 | 5,002,442 | +0.17(+1.87%) |
Mar 02, 2020 | 8.644 | 8.910 | 8.279 | 8.893 | 3,458,007 | +0.29(+3.38%) |
Feb 28, 2020 | 8.611 | 8.744 | 8.375 | 8.603 | 6,552,944 | -0.17(-1.89%) |
Feb 27, 2020 | 9.217 | 9.283 | 8.752 | 8.769 | 3,184,479 | -0.58(-6.21%) |
Feb 26, 2020 | 9.524 | 9.590 | 9.349 | 9.349 | 2,259,939 | -0.15(-1.57%) |
Feb 25, 2020 | 9.748 | 9.797 | 9.499 | 9.499 | 3,377,693 | -0.22(-2.30%) |
Feb 24, 2020 | 9.582 | 9.756 | 9.565 | 9.723 | 3,316,369 | -0.02(-0.17%) |
Feb 21, 2020 | 9.723 | 9.802 | 9.698 | 9.739 | 2,654,230 | -0.01(-0.09%) |
Feb 20, 2020 | 9.507 | 9.764 | 9.449 | 9.748 | 2,278,066 | +0.22(+2.26%) |
Feb 19, 2020 | 9.607 | 9.607 | 9.503 | 9.532 | 1,828,503 | -0.07(-0.78%) |
Feb 18, 2020 | 9.582 | 9.631 | 9.524 | 9.607 | 1,524,136 | +0.02(+0.26%) |
Feb 14, 2020 | 9.474 | 9.598 | 9.453 | 9.582 | 2,249,207 | +0.12(+1.32%) |
Feb 13, 2020 | 9.291 | 9.499 | 9.283 | 9.457 | 1,469,355 | +0.15(+1.60%) |
Feb 12, 2020 | 9.308 | 9.407 | 9.150 | 9.308 | 2,954,132 | +0.02(+0.27%) |
Feb 11, 2020 | 9.316 | 9.378 | 9.250 | 9.283 | 1,977,369 | -0.01(-0.09%) |
Feb 10, 2020 | 9.192 | 9.300 | 9.167 | 9.291 | 1,642,123 | +0.12(+1.36%) |
Feb 07, 2020 | 9.258 | 9.308 | 9.150 | 9.167 | 1,616,116 | -0.08(-0.90%) |
Feb 06, 2020 | 9.242 | 9.358 | 9.208 | 9.250 | 1,120,074 | +0.02(+0.18%) |
Feb 05, 2020 | 9.358 | 9.358 | 9.221 | 9.233 | 2,578,744 | -0.09(-0.98%) |
Feb 04, 2020 | 9.308 | 9.378 | 9.258 | 9.324 | 1,164,609 | +0.05(+0.54%) |
Feb 03, 2020 | 9.200 | 9.308 | 9.159 | 9.275 | 2,068,462 | +0.09(+0.99%) |
Jan 31, 2020 | 9.275 | 9.324 | 9.117 | 9.183 | 2,197,494 | -0.11(-1.16%) |
Jan 30, 2020 | 9.233 | 9.324 | 9.225 | 9.291 | 1,652,243 | +0.02(+0.18%) |
Jan 29, 2020 | 9.324 | 9.349 | 9.242 | 9.275 | 2,491,369 | -0.02(-0.27%) |
Jan 28, 2020 | 9.125 | 9.308 | 9.051 | 9.300 | 1,960,685 | +0.20(+2.19%) |
Jan 27, 2020 | 8.993 | 9.109 | 8.918 | 9.101 | 2,603,342 | +0.05(+0.55%) |
Jan 24, 2020 | 9.167 | 9.229 | 9.034 | 9.051 | 2,493,667 | -0.12(-1.27%) |
Jan 23, 2020 | 9.026 | 9.225 | 8.993 | 9.167 | 2,195,428 | +0.15(+1.66%) |
Jan 22, 2020 | 9.125 | 9.167 | 9.009 | 9.018 | 1,709,880 | -0.08(-0.91%) |
Jan 21, 2020 | 9.059 | 9.117 | 9.009 | 9.101 | 1,666,458 | +0.05(+0.55%) |
Jan 17, 2020 | 9.117 | 9.117 | 9.042 | 9.051 | 1,543,067 | -0.03(-0.37%) |
Jan 16, 2020 | 9.051 | 9.142 | 9.034 | 9.084 | 3,691,228 | +0.07(+0.83%) |
Jan 15, 2020 | 8.877 | 9.034 | 8.877 | 9.009 | 2,596,250 | +0.17(+1.88%) |
Jan 14, 2020 | 8.910 | 8.951 | 8.794 | 8.843 | 2,036,732 | -0.07(-0.84%) |
Jan 13, 2020 | 8.885 | 8.984 | 8.827 | 8.918 | 1,966,770 | +0.05(+0.56%) |
Jan 10, 2020 | 8.752 | 8.885 | 8.744 | 8.868 | 1,451,455 | +0.13(+1.52%) |
Jan 09, 2020 | 8.735 | 8.794 | 8.686 | 8.735 | 1,903,240 | +0.02(+0.19%) |
Jan 08, 2020 | 8.478 | 8.727 | 8.420 | 8.719 | 3,374,928 | -0.08(-0.94%) |
Jan 07, 2020 | 8.860 | 8.918 | 8.760 | 8.802 | 1,220,412 | -0.11(-1.21%) |
Jan 06, 2020 | 8.835 | 8.968 | 8.802 | 8.910 | 1,790,353 | +0.02(+0.19%) |
Jan 03, 2020 | 8.702 | 8.901 | 8.669 | 8.893 | 1,784,876 | +0.14(+1.61%) |
Jan 02, 2020 | 8.818 | 8.835 | 8.623 | 8.752 | 2,534,566 | -0.06(-0.66%) |
Dec 31, 2019 | 8.735 | 8.818 | 8.727 | 8.810 | 1,686,031 | +0.07(+0.85%) |
Dec 30, 2019 | 8.719 | 8.785 | 8.698 | 8.735 | 1,434,197 | +0.00(+0.05%) |
Dec 27, 2019 | 8.707 | 8.772 | 8.707 | 8.731 | 1,488,458 | +0.07(+0.76%) |
Dec 26, 2019 | 8.740 | 8.772 | 8.649 | 8.666 | 1,348,205 | -0.03(-0.38%) |
Dec 24, 2019 | 8.698 | 8.731 | 8.674 | 8.698 | 607,265 | +0.02(+0.19%) |
Dec 23, 2019 | 8.805 | 8.846 | 8.674 | 8.682 | 1,817,987 | -0.11(-1.21%) |
Dec 20, 2019 | 8.731 | 8.789 | 8.692 | 8.789 | 9,874,885 | +0.08(+0.94%) |
Dec 19, 2019 | 8.715 | 8.764 | 8.690 | 8.707 | 3,405,271 | -0.01(-0.09%) |
Dec 18, 2019 | 8.649 | 8.756 | 8.641 | 8.715 | 2,592,196 | +0.09(+1.05%) |
Dec 17, 2019 | 8.756 | 8.781 | 8.600 | 8.625 | 2,961,605 | -0.12(-1.32%) |
Dec 16, 2019 | 8.698 | 8.764 | 8.649 | 8.740 | 2,960,761 | +0.08(+0.95%) |
Dec 13, 2019 | 8.690 | 8.715 | 8.526 | 8.657 | 3,570,546 | -0.02(-0.19%) |
Dec 12, 2019 | 8.822 | 8.871 | 8.666 | 8.674 | 2,182,528 | -0.16(-1.77%) |
Dec 11, 2019 | 9.109 | 9.126 | 8.813 | 8.830 | 2,864,174 | -0.30(-3.33%) |
Dec 10, 2019 | 9.158 | 9.179 | 9.109 | 9.134 | 3,102,479 | -0.02(-0.27%) |
Dec 09, 2019 | 9.085 | 9.158 | 9.060 | 9.158 | 2,319,718 | +0.09(+1.00%) |
Dec 06, 2019 | 9.052 | 9.117 | 9.035 | 9.068 | 1,749,115 | +0.03(+0.36%) |
Dec 05, 2019 | 8.970 | 9.060 | 8.953 | 9.035 | 1,568,760 | +0.01(+0.09%) |
Dec 04, 2019 | 9.019 | 9.101 | 9.002 | 9.027 | 1,246,418 | +0.02(+0.18%) |
Dec 03, 2019 | 8.928 | 9.052 | 8.912 | 9.011 | 1,420,444 | +0.03(+0.37%) |
Dec 02, 2019 | 9.093 | 9.093 | 8.978 | 8.978 | 1,481,532 | -0.12(-1.35%) |
Nov 29, 2019 | 9.142 | 9.191 | 9.085 | 9.101 | 656,572 | -0.05(-0.54%) |
Nov 27, 2019 | 9.126 | 9.175 | 9.093 | 9.150 | 1,199,556 | +0.02(+0.27%) |
Nov 26, 2019 | 9.060 | 9.167 | 9.060 | 9.126 | 1,787,064 | +0.08(+0.91%) |
Nov 25, 2019 | 8.978 | 9.080 | 8.970 | 9.043 | 1,719,968 | +0.10(+1.10%) |
Nov 22, 2019 | 8.994 | 9.011 | 8.896 | 8.945 | 1,535,573 | +0.00(+0.00%) |
Nov 21, 2019 | 8.986 | 9.002 | 8.887 | 8.945 | 2,486,569 | -0.06(-0.64%) |
Nov 20, 2019 | 9.011 | 9.080 | 8.994 | 9.002 | 1,798,867 | -0.01(-0.09%) |
Nov 19, 2019 | 8.994 | 9.085 | 8.937 | 9.011 | 3,672,185 | +0.03(+0.37%) |
Nov 18, 2019 | 8.961 | 9.023 | 8.937 | 8.978 | 3,302,604 | +0.01(+0.09%) |
Nov 15, 2019 | 8.953 | 8.986 | 8.887 | 8.970 | 1,737,914 | +0.03(+0.37%) |
Nov 14, 2019 | 8.904 | 8.949 | 8.892 | 8.937 | 1,859,668 | +0.04(+0.46%) |
Nov 13, 2019 | 8.822 | 8.933 | 8.822 | 8.896 | 2,828,912 | +0.07(+0.74%) |
Nov 12, 2019 | 8.937 | 8.945 | 8.805 | 8.830 | 2,307,273 | -0.09(-1.01%) |
Nov 11, 2019 | 8.797 | 8.945 | 8.797 | 8.920 | 3,677,282 | +0.11(+1.31%) |
Nov 08, 2019 | 8.731 | 8.830 | 8.719 | 8.805 | 2,121,655 | +0.05(+0.56%) |
Nov 07, 2019 | 8.674 | 8.805 | 8.657 | 8.756 | 1,880,246 | +0.11(+1.23%) |
Nov 06, 2019 | 8.567 | 8.756 | 8.473 | 8.649 | 2,301,236 | +0.07(+0.86%) |
Nov 05, 2019 | 8.797 | 8.813 | 8.551 | 8.575 | 2,483,857 | -0.25(-2.88%) |
Nov 04, 2019 | 8.838 | 8.842 | 8.781 | 8.830 | 1,801,917 | -0.02(-0.19%) |
Nov 01, 2019 | 8.937 | 8.953 | 8.793 | 8.846 | 2,319,370 | -0.09(-1.01%) |
Oct 31, 2019 | 8.928 | 8.978 | 8.892 | 8.937 | 2,440,096 | +0.01(+0.09%) |
Oct 30, 2019 | 8.871 | 8.937 | 8.822 | 8.928 | 1,563,672 | +0.06(+0.65%) |
Oct 29, 2019 | 8.789 | 8.916 | 8.789 | 8.871 | 2,256,198 | +0.08(+0.93%) |
Oct 28, 2019 | 8.690 | 8.805 | 8.686 | 8.789 | 1,843,862 | +0.07(+0.85%) |
Oct 25, 2019 | 8.756 | 8.772 | 8.674 | 8.715 | 1,458,752 | -0.07(-0.75%) |
Oct 24, 2019 | 8.813 | 8.813 | 8.731 | 8.781 | 1,384,030 | -0.02(-0.19%) |
Oct 23, 2019 | 8.797 | 8.813 | 8.715 | 8.797 | 1,270,145 | +0.02(+0.28%) |
Oct 22, 2019 | 8.813 | 8.838 | 8.731 | 8.772 | 1,427,277 | -0.01(-0.09%) |
Oct 21, 2019 | 8.764 | 8.834 | 8.748 | 8.781 | 1,633,984 | +0.03(+0.38%) |
Oct 18, 2019 | 8.666 | 8.772 | 8.657 | 8.748 | 1,230,358 | +0.06(+0.66%) |
Oct 17, 2019 | 8.583 | 8.698 | 8.583 | 8.690 | 2,104,456 | +0.09(+1.05%) |
Oct 16, 2019 | 8.616 | 8.657 | 8.542 | 8.600 | 1,317,047 | -0.02(-0.29%) |
Oct 15, 2019 | 8.600 | 8.641 | 8.567 | 8.625 | 1,696,316 | +0.02(+0.29%) |
Oct 14, 2019 | 8.608 | 8.608 | 8.542 | 8.600 | 912,924 | -0.01(-0.10%) |
Oct 11, 2019 | 8.657 | 8.698 | 8.592 | 8.608 | 2,960,359 | +0.00(+0.00%) |
Oct 10, 2019 | 8.526 | 8.641 | 8.510 | 8.608 | 2,322,996 | +0.09(+1.06%) |
Oct 09, 2019 | 8.518 | 8.559 | 8.469 | 8.518 | 1,612,936 | +0.04(+0.48%) |
Oct 08, 2019 | 8.411 | 8.559 | 8.395 | 8.477 | 1,498,974 | +0.02(+0.19%) |
Oct 07, 2019 | 8.485 | 8.559 | 8.460 | 8.460 | 1,494,035 | -0.08(-0.96%) |
Oct 04, 2019 | 8.518 | 8.575 | 8.481 | 8.542 | 1,105,447 | +0.04(+0.48%) |
Oct 03, 2019 | 8.345 | 8.534 | 8.337 | 8.501 | 1,412,210 | +0.16(+1.87%) |
Oct 02, 2019 | 8.321 | 8.354 | 8.239 | 8.345 | 2,542,086 | -0.01(-0.10%) |
Oct 01, 2019 | 8.444 | 8.493 | 8.319 | 8.354 | 1,040,965 | -0.07(-0.78%) |
Sep 30, 2019 | 8.362 | 8.477 | 8.362 | 8.419 | 1,737,532 | +0.04(+0.49%) |
Sep 27, 2019 | 8.477 | 8.477 | 8.345 | 8.378 | 919,785 | -0.06(-0.75%) |
Sep 26, 2019 | 8.393 | 8.446 | 8.291 | 8.442 | 1,940,950 | +0.10(+1.17%) |
Sep 25, 2019 | 8.360 | 8.385 | 8.279 | 8.344 | 2,317,579 | -0.01(-0.10%) |
Sep 24, 2019 | 8.491 | 8.507 | 8.344 | 8.352 | 2,781,359 | -0.10(-1.15%) |
Sep 23, 2019 | 8.491 | 8.515 | 8.369 | 8.450 | 2,075,072 | +0.02(+0.29%) |
Sep 20, 2019 | 8.482 | 8.564 | 8.426 | 8.426 | 10,553,247 | -0.02(-0.19%) |
Sep 19, 2019 | 8.409 | 8.499 | 8.393 | 8.442 | 2,842,781 | +0.07(+0.87%) |
Sep 18, 2019 | 8.409 | 8.409 | 8.255 | 8.369 | 2,620,108 | +0.00(+0.00%) |
Sep 17, 2019 | 8.344 | 8.417 | 8.328 | 8.369 | 1,858,802 | +0.05(+0.59%) |
Sep 16, 2019 | 8.238 | 8.344 | 8.230 | 8.320 | 1,788,612 | +0.11(+1.29%) |
Sep 13, 2019 | 8.206 | 8.295 | 8.186 | 8.214 | 3,515,289 | +0.01(+0.10%) |
Sep 12, 2019 | 8.247 | 8.287 | 8.165 | 8.206 | 2,969,552 | +0.02(+0.30%) |
Sep 11, 2019 | 8.157 | 8.190 | 8.060 | 8.182 | 2,732,699 | +0.05(+0.60%) |
Sep 10, 2019 | 8.076 | 8.157 | 8.027 | 8.133 | 3,801,306 | +0.04(+0.50%) |
Sep 09, 2019 | 8.068 | 8.173 | 8.051 | 8.092 | 4,096,567 | +0.00(+0.00%) |
Sep 06, 2019 | 8.003 | 8.153 | 7.970 | 8.092 | 3,261,624 | +0.12(+1.53%) |
Sep 05, 2019 | 8.238 | 8.263 | 7.946 | 7.970 | 15,462,409 | -0.54(-6.31%) |
Sep 04, 2019 | 8.588 | 8.629 | 8.499 | 8.507 | 1,768,583 | -0.03(-0.38%) |
Sep 03, 2019 | 8.417 | 8.564 | 8.409 | 8.539 | 1,142,935 | +0.09(+1.06%) |
Aug 30, 2019 | 8.474 | 8.531 | 8.442 | 8.450 | 866,495 | -0.02(-0.19%) |
Aug 29, 2019 | 8.458 | 8.491 | 8.417 | 8.466 | 923,541 | +0.05(+0.58%) |
Aug 28, 2019 | 8.385 | 8.442 | 8.356 | 8.417 | 1,236,139 | +0.02(+0.29%) |
Aug 27, 2019 | 8.523 | 8.548 | 8.385 | 8.393 | 2,463,304 | -0.08(-0.96%) |
Aug 26, 2019 | 8.482 | 8.499 | 8.352 | 8.474 | 1,770,377 | +0.02(+0.19%) |
Aug 23, 2019 | 8.588 | 8.661 | 8.450 | 8.458 | 2,334,755 | -0.14(-1.61%) |
Aug 22, 2019 | 8.564 | 8.629 | 8.531 | 8.596 | 1,134,880 | +0.06(+0.67%) |
Aug 21, 2019 | 8.572 | 8.576 | 8.495 | 8.539 | 2,314,691 | -0.01(-0.10%) |
Aug 20, 2019 | 8.629 | 8.629 | 8.531 | 8.548 | 1,468,527 | -0.08(-0.94%) |
Aug 19, 2019 | 8.621 | 8.678 | 8.571 | 8.629 | 1,596,365 | +0.06(+0.66%) |
Aug 16, 2019 | 8.466 | 8.604 | 8.458 | 8.572 | 3,033,042 | +0.11(+1.35%) |
Aug 15, 2019 | 8.393 | 8.556 | 8.328 | 8.458 | 1,919,245 | +0.10(+1.17%) |
Aug 14, 2019 | 8.238 | 8.377 | 8.214 | 8.360 | 3,112,164 | -0.01(-0.10%) |
Aug 13, 2019 | 8.320 | 8.409 | 8.304 | 8.369 | 1,033,622 | +0.02(+0.29%) |
Aug 12, 2019 | 8.336 | 8.377 | 8.304 | 8.344 | 1,045,923 | -0.01(-0.10%) |
Aug 09, 2019 | 8.287 | 8.352 | 8.259 | 8.352 | 1,866,648 | +0.02(+0.29%) |
Aug 08, 2019 | 8.182 | 8.369 | 8.108 | 8.328 | 4,012,275 | +0.31(+3.85%) |
Aug 07, 2019 | 7.742 | 8.092 | 7.677 | 8.019 | 2,044,090 | +0.29(+3.79%) |
Aug 06, 2019 | 7.629 | 7.767 | 7.604 | 7.726 | 1,936,674 | +0.12(+1.60%) |
Aug 05, 2019 | 7.751 | 7.759 | 7.498 | 7.604 | 1,622,829 | -0.21(-2.71%) |
Aug 02, 2019 | 7.897 | 7.921 | 7.783 | 7.816 | 1,495,187 | -0.13(-1.64%) |
Aug 01, 2019 | 8.035 | 8.051 | 7.946 | 7.946 | 1,395,468 | -0.08(-1.01%) |
Jul 31, 2019 | 8.011 | 8.100 | 7.978 | 8.027 | 2,338,523 | +0.02(+0.20%) |
Jul 30, 2019 | 7.889 | 8.019 | 7.889 | 8.011 | 1,221,617 | +0.09(+1.13%) |
Jul 29, 2019 | 7.929 | 8.003 | 7.913 | 7.921 | 959,182 | +0.03(+0.41%) |
Jul 26, 2019 | 7.889 | 7.925 | 7.848 | 7.889 | 926,131 | +0.02(+0.21%) |
Jul 25, 2019 | 7.864 | 7.913 | 7.816 | 7.873 | 1,312,679 | -0.02(-0.31%) |
Jul 24, 2019 | 7.816 | 7.913 | 7.807 | 7.897 | 1,669,814 | +0.08(+1.04%) |
Jul 23, 2019 | 7.710 | 7.848 | 7.698 | 7.816 | 917,737 | +0.11(+1.37%) |
Jul 22, 2019 | 7.742 | 7.832 | 7.653 | 7.710 | 968,938 | -0.01(-0.11%) |
Jul 19, 2019 | 7.816 | 7.873 | 7.710 | 7.718 | 1,797,299 | -0.12(-1.56%) |
Jul 18, 2019 | 7.799 | 7.873 | 7.759 | 7.840 | 1,365,777 | +0.03(+0.42%) |
Jul 17, 2019 | 7.824 | 7.856 | 7.730 | 7.807 | 1,684,498 | +0.00(+0.00%) |
Jul 16, 2019 | 7.726 | 7.864 | 7.653 | 7.807 | 1,852,194 | +0.06(+0.73%) |
Jul 15, 2019 | 7.759 | 7.832 | 7.734 | 7.751 | 1,207,601 | +0.05(+0.63%) |
Jul 12, 2019 | 7.742 | 7.807 | 7.690 | 7.702 | 1,275,213 | -0.03(-0.42%) |
Jul 11, 2019 | 7.824 | 7.852 | 7.734 | 7.734 | 2,970,921 | -0.07(-0.94%) |
Jul 10, 2019 | 7.807 | 7.913 | 7.783 | 7.807 | 1,924,547 | +0.04(+0.52%) |
Jul 09, 2019 | 7.742 | 7.767 | 7.710 | 7.767 | 1,112,487 | +0.02(+0.32%) |
Jul 08, 2019 | 7.718 | 7.771 | 7.702 | 7.742 | 1,013,636 | +0.02(+0.32%) |
Jul 05, 2019 | 7.702 | 7.759 | 7.588 | 7.718 | 2,144,291 | -0.05(-0.63%) |
Jul 03, 2019 | 7.685 | 7.775 | 7.685 | 7.767 | 552,949 | +0.11(+1.38%) |
Jul 02, 2019 | 7.604 | 7.706 | 7.563 | 7.661 | 1,111,950 | +0.08(+1.07%) |