Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.042 | 7.227 | 6.900 | 6.942 | 635,565 | -0.05(-0.71%) |
Mar 30, 2020 | 6.942 | 7.066 | 6.750 | 6.992 | 717,109 | -0.04(-0.61%) |
Mar 27, 2020 | 6.836 | 7.219 | 6.672 | 7.035 | 917,422 | -0.14(-1.88%) |
Mar 26, 2020 | 6.779 | 7.234 | 6.779 | 7.170 | 1,344,379 | +0.45(+6.66%) |
Mar 25, 2020 | 5.940 | 6.978 | 5.926 | 6.722 | 2,152,227 | +0.89(+15.23%) |
Mar 24, 2020 | 5.649 | 6.040 | 5.514 | 5.834 | 1,595,843 | +0.55(+10.50%) |
Mar 23, 2020 | 5.308 | 5.400 | 4.939 | 5.280 | 3,019,203 | -0.21(-3.88%) |
Mar 20, 2020 | 6.530 | 6.530 | 5.393 | 5.493 | 2,045,799 | -0.23(-4.09%) |
Mar 19, 2020 | 4.953 | 5.820 | 4.512 | 5.727 | 2,529,370 | +0.38(+7.04%) |
Mar 18, 2020 | 5.976 | 6.203 | 4.406 | 5.351 | 2,429,922 | -1.24(-18.86%) |
Mar 17, 2020 | 6.374 | 6.672 | 6.210 | 6.594 | 1,235,296 | +0.22(+3.46%) |
Mar 16, 2020 | 5.805 | 6.921 | 5.770 | 6.374 | 1,181,663 | -0.88(-12.15%) |
Mar 13, 2020 | 6.843 | 7.291 | 6.623 | 7.255 | 1,535,229 | +0.63(+9.55%) |
Mar 12, 2020 | 7.752 | 7.866 | 6.594 | 6.623 | 1,923,362 | -1.65(-19.98%) |
Mar 11, 2020 | 8.326 | 8.354 | 8.121 | 8.276 | 1,486,962 | -0.16(-1.92%) |
Mar 10, 2020 | 8.594 | 8.601 | 7.903 | 8.439 | 928,401 | +0.13(+1.53%) |
Mar 09, 2020 | 8.305 | 8.585 | 7.832 | 8.312 | 1,032,093 | -0.58(-6.50%) |
Mar 06, 2020 | 8.819 | 8.911 | 8.622 | 8.890 | 558,597 | -0.15(-1.64%) |
Mar 05, 2020 | 9.200 | 9.235 | 8.953 | 9.038 | 677,938 | -0.30(-3.25%) |
Mar 04, 2020 | 9.186 | 9.341 | 9.052 | 9.341 | 554,475 | +0.39(+4.33%) |
Mar 03, 2020 | 9.024 | 9.249 | 8.869 | 8.953 | 801,057 | +0.04(+0.40%) |
Mar 02, 2020 | 8.488 | 9.003 | 8.460 | 8.918 | 1,517,773 | +0.42(+4.98%) |
Feb 28, 2020 | 8.516 | 8.587 | 7.896 | 8.495 | 1,940,907 | -0.27(-3.14%) |
Feb 27, 2020 | 9.193 | 9.193 | 8.650 | 8.770 | 1,412,266 | -0.54(-5.83%) |
Feb 26, 2020 | 9.327 | 9.481 | 9.278 | 9.313 | 614,444 | -0.01(-0.15%) |
Feb 25, 2020 | 9.764 | 9.764 | 9.271 | 9.327 | 958,999 | -0.42(-4.27%) |
Feb 24, 2020 | 9.799 | 9.820 | 9.634 | 9.743 | 842,421 | -0.33(-3.29%) |
Feb 21, 2020 | 10.19 | 10.19 | 10.05 | 10.07 | 462,283 | -0.12(-1.18%) |
Feb 20, 2020 | 10.23 | 10.35 | 10.10 | 10.19 | 759,691 | +0.01(+0.07%) |
Feb 19, 2020 | 10.14 | 10.21 | 10.12 | 10.19 | 289,476 | +0.08(+0.84%) |
Feb 18, 2020 | 10.14 | 10.15 | 10.09 | 10.10 | 373,687 | -0.05(-0.49%) |
Feb 14, 2020 | 10.10 | 10.15 | 10.07 | 10.15 | 293,058 | +0.08(+0.77%) |
Feb 13, 2020 | 10.11 | 10.14 | 10.05 | 10.07 | 335,598 | -0.03(-0.26%) |
Feb 12, 2020 | 10.04 | 10.10 | 10.02 | 10.10 | 414,088 | +0.10(+0.98%) |
Feb 11, 2020 | 9.996 | 10.04 | 9.946 | 10.00 | 431,132 | +0.04(+0.35%) |
Feb 10, 2020 | 9.904 | 9.967 | 9.901 | 9.967 | 293,919 | +0.04(+0.42%) |
Feb 07, 2020 | 9.862 | 9.939 | 9.841 | 9.925 | 450,705 | +0.06(+0.64%) |
Feb 06, 2020 | 9.855 | 9.897 | 9.792 | 9.862 | 354,555 | +0.04(+0.36%) |
Feb 05, 2020 | 9.848 | 9.858 | 9.757 | 9.827 | 440,266 | +0.03(+0.29%) |
Feb 04, 2020 | 9.694 | 9.820 | 9.680 | 9.799 | 437,718 | +0.16(+1.67%) |
Feb 03, 2020 | 9.589 | 9.673 | 9.586 | 9.638 | 353,130 | +0.08(+0.88%) |
Jan 31, 2020 | 9.701 | 9.736 | 9.526 | 9.554 | 300,946 | -0.15(-1.59%) |
Jan 30, 2020 | 9.666 | 9.708 | 9.638 | 9.708 | 333,833 | +0.01(+0.07%) |
Jan 29, 2020 | 9.673 | 9.743 | 9.659 | 9.701 | 439,440 | +0.06(+0.65%) |
Jan 28, 2020 | 9.582 | 9.659 | 9.540 | 9.638 | 461,827 | +0.12(+1.25%) |
Jan 27, 2020 | 9.659 | 9.659 | 9.477 | 9.519 | 609,186 | -0.18(-1.88%) |
Jan 24, 2020 | 9.799 | 9.848 | 9.673 | 9.701 | 476,831 | -0.07(-0.75%) |
Jan 23, 2020 | 9.785 | 9.806 | 9.754 | 9.775 | 379,727 | -0.01(-0.11%) |
Jan 22, 2020 | 9.820 | 9.862 | 9.778 | 9.785 | 292,063 | -0.01(-0.07%) |
Jan 21, 2020 | 9.757 | 9.848 | 9.736 | 9.792 | 500,617 | +0.01(+0.07%) |
Jan 17, 2020 | 9.806 | 9.855 | 9.757 | 9.785 | 673,845 | +0.02(+0.22%) |
Jan 16, 2020 | 9.666 | 9.771 | 9.666 | 9.764 | 529,170 | +0.08(+0.80%) |
Jan 15, 2020 | 9.666 | 9.729 | 9.645 | 9.687 | 468,649 | +0.06(+0.66%) |
Jan 14, 2020 | 9.582 | 9.659 | 9.554 | 9.624 | 419,944 | +0.01(+0.07%) |
Jan 13, 2020 | 9.582 | 9.617 | 9.512 | 9.617 | 478,531 | +0.07(+0.73%) |
Jan 10, 2020 | 9.603 | 9.659 | 9.540 | 9.547 | 390,744 | -0.04(-0.37%) |
Jan 09, 2020 | 9.533 | 9.610 | 9.533 | 9.582 | 416,380 | +0.07(+0.74%) |
Jan 08, 2020 | 9.491 | 9.582 | 9.491 | 9.512 | 406,640 | +0.04(+0.44%) |
Jan 07, 2020 | 9.463 | 9.522 | 9.442 | 9.470 | 311,412 | +0.00(+0.00%) |
Jan 06, 2020 | 9.484 | 9.484 | 9.442 | 9.470 | 415,994 | -0.01(-0.15%) |
Jan 03, 2020 | 9.449 | 9.575 | 9.428 | 9.484 | 421,439 | -0.10(-1.02%) |
Jan 02, 2020 | 9.554 | 9.589 | 9.498 | 9.582 | 328,496 | +0.06(+0.59%) |
Dec 31, 2019 | 9.435 | 9.526 | 9.428 | 9.526 | 314,223 | +0.07(+0.74%) |
Dec 30, 2019 | 9.547 | 9.547 | 9.453 | 9.456 | 330,301 | -0.09(-0.94%) |
Dec 27, 2019 | 9.566 | 9.608 | 9.525 | 9.545 | 375,300 | -0.01(-0.15%) |
Dec 26, 2019 | 9.594 | 9.594 | 9.539 | 9.559 | 242,942 | -0.03(-0.36%) |
Dec 24, 2019 | 9.608 | 9.636 | 9.587 | 9.594 | 169,194 | +0.03(+0.29%) |
Dec 23, 2019 | 9.511 | 9.580 | 9.511 | 9.566 | 354,574 | +0.05(+0.51%) |
Dec 20, 2019 | 9.455 | 9.532 | 9.434 | 9.518 | 632,969 | +0.08(+0.89%) |
Dec 19, 2019 | 9.385 | 9.441 | 9.337 | 9.434 | 371,581 | +0.05(+0.52%) |
Dec 18, 2019 | 9.357 | 9.399 | 9.344 | 9.385 | 264,349 | +0.03(+0.30%) |
Dec 17, 2019 | 9.344 | 9.364 | 9.316 | 9.357 | 300,402 | +0.03(+0.30%) |
Dec 16, 2019 | 9.288 | 9.351 | 9.288 | 9.330 | 447,589 | +0.05(+0.53%) |
Dec 13, 2019 | 9.274 | 9.302 | 9.253 | 9.281 | 291,565 | +0.02(+0.26%) |
Dec 12, 2019 | 9.204 | 9.288 | 9.187 | 9.257 | 436,843 | +0.05(+0.51%) |
Dec 11, 2019 | 9.182 | 9.237 | 9.154 | 9.210 | 371,092 | +0.03(+0.30%) |
Dec 10, 2019 | 9.210 | 9.237 | 9.161 | 9.182 | 351,544 | -0.03(-0.38%) |
Dec 09, 2019 | 9.251 | 9.265 | 9.196 | 9.216 | 272,790 | -0.05(-0.52%) |
Dec 06, 2019 | 9.189 | 9.272 | 9.175 | 9.265 | 258,119 | +0.10(+1.13%) |
Dec 05, 2019 | 9.140 | 9.182 | 9.099 | 9.161 | 330,470 | +0.04(+0.46%) |
Dec 04, 2019 | 9.127 | 9.203 | 9.113 | 9.120 | 296,651 | +0.02(+0.23%) |
Dec 03, 2019 | 9.127 | 9.133 | 9.037 | 9.099 | 374,229 | -0.08(-0.90%) |
Dec 02, 2019 | 9.189 | 9.216 | 9.133 | 9.182 | 320,636 | -0.01(-0.15%) |
Nov 29, 2019 | 9.182 | 9.237 | 9.165 | 9.196 | 88,737 | -0.01(-0.15%) |
Nov 27, 2019 | 9.203 | 9.237 | 9.182 | 9.210 | 193,806 | +0.00(+0.00%) |
Nov 26, 2019 | 9.175 | 9.223 | 9.121 | 9.210 | 236,475 | +0.03(+0.38%) |
Nov 25, 2019 | 9.175 | 9.203 | 9.127 | 9.175 | 326,819 | -0.01(-0.15%) |
Nov 22, 2019 | 9.161 | 9.203 | 9.106 | 9.189 | 313,328 | +0.05(+0.53%) |
Nov 21, 2019 | 9.175 | 9.222 | 9.106 | 9.140 | 284,799 | -0.03(-0.30%) |
Nov 20, 2019 | 9.182 | 9.216 | 9.133 | 9.168 | 693,864 | -0.01(-0.15%) |
Nov 19, 2019 | 9.189 | 9.203 | 9.147 | 9.182 | 295,602 | +0.00(+0.00%) |
Nov 18, 2019 | 9.127 | 9.182 | 9.106 | 9.182 | 408,722 | +0.06(+0.68%) |
Nov 15, 2019 | 9.092 | 9.141 | 9.085 | 9.120 | 317,230 | +0.01(+0.15%) |
Nov 14, 2019 | 9.064 | 9.120 | 9.043 | 9.106 | 328,582 | +0.06(+0.61%) |
Nov 13, 2019 | 9.002 | 9.071 | 9.002 | 9.050 | 411,108 | -0.02(-0.27%) |
Nov 12, 2019 | 9.140 | 9.161 | 9.030 | 9.075 | 479,968 | -0.07(-0.79%) |
Nov 11, 2019 | 9.133 | 9.168 | 9.099 | 9.147 | 297,421 | -0.02(-0.23%) |
Nov 08, 2019 | 9.064 | 9.168 | 9.064 | 9.168 | 209,704 | +0.10(+1.09%) |
Nov 07, 2019 | 9.076 | 9.111 | 9.015 | 9.069 | 320,934 | +0.01(+0.15%) |
Nov 06, 2019 | 9.049 | 9.063 | 8.939 | 9.056 | 221,808 | +0.01(+0.08%) |
Nov 05, 2019 | 9.035 | 9.069 | 9.014 | 9.049 | 282,926 | +0.03(+0.30%) |
Nov 04, 2019 | 9.008 | 9.069 | 8.980 | 9.021 | 301,633 | +0.05(+0.54%) |
Nov 01, 2019 | 8.994 | 9.008 | 8.904 | 8.973 | 391,798 | +0.02(+0.23%) |
Oct 31, 2019 | 8.959 | 8.962 | 8.877 | 8.953 | 270,810 | -0.01(-0.08%) |
Oct 30, 2019 | 8.925 | 8.973 | 8.870 | 8.959 | 228,262 | +0.04(+0.46%) |
Oct 29, 2019 | 8.918 | 8.966 | 8.898 | 8.918 | 230,445 | +0.01(+0.08%) |
Oct 28, 2019 | 8.959 | 8.987 | 8.891 | 8.911 | 380,170 | -0.06(-0.69%) |
Oct 25, 2019 | 8.911 | 8.973 | 8.904 | 8.973 | 288,685 | +0.07(+0.77%) |
Oct 24, 2019 | 8.904 | 8.959 | 8.870 | 8.904 | 323,732 | +0.02(+0.23%) |
Oct 23, 2019 | 8.849 | 8.884 | 8.822 | 8.884 | 305,243 | +0.05(+0.54%) |
Oct 22, 2019 | 8.870 | 8.908 | 8.822 | 8.836 | 415,722 | -0.03(-0.31%) |
Oct 21, 2019 | 8.829 | 8.863 | 8.781 | 8.863 | 499,448 | +0.06(+0.70%) |
Oct 18, 2019 | 8.767 | 8.815 | 8.719 | 8.801 | 299,593 | +0.03(+0.31%) |
Oct 17, 2019 | 8.726 | 8.788 | 8.707 | 8.774 | 371,510 | +0.08(+0.87%) |
Oct 16, 2019 | 8.691 | 8.712 | 8.636 | 8.698 | 334,735 | +0.01(+0.08%) |
Oct 15, 2019 | 8.650 | 8.718 | 8.650 | 8.691 | 469,080 | +0.05(+0.56%) |
Oct 14, 2019 | 8.671 | 8.684 | 8.595 | 8.643 | 317,392 | -0.01(-0.16%) |
Oct 11, 2019 | 8.650 | 8.717 | 8.635 | 8.657 | 304,247 | +0.07(+0.82%) |
Oct 10, 2019 | 8.552 | 8.621 | 8.532 | 8.586 | 271,569 | +0.05(+0.64%) |
Oct 09, 2019 | 8.532 | 8.607 | 8.511 | 8.532 | 471,006 | +0.05(+0.56%) |
Oct 08, 2019 | 8.539 | 8.559 | 8.450 | 8.484 | 418,982 | -0.08(-0.88%) |
Oct 07, 2019 | 8.580 | 8.593 | 8.511 | 8.559 | 371,038 | -0.02(-0.24%) |
Oct 04, 2019 | 8.491 | 8.586 | 8.470 | 8.580 | 505,500 | +0.12(+1.37%) |
Oct 03, 2019 | 8.436 | 8.463 | 8.272 | 8.463 | 558,007 | +0.02(+0.24%) |
Oct 02, 2019 | 8.566 | 8.621 | 8.361 | 8.443 | 520,016 | -0.18(-2.06%) |
Oct 01, 2019 | 8.689 | 8.720 | 8.566 | 8.621 | 340,103 | -0.07(-0.79%) |
Sep 30, 2019 | 8.662 | 8.703 | 8.641 | 8.689 | 414,750 | +0.02(+0.24%) |
Sep 27, 2019 | 8.709 | 8.716 | 8.627 | 8.668 | 214,175 | -0.04(-0.47%) |
Sep 26, 2019 | 8.730 | 8.771 | 8.634 | 8.709 | 334,739 | -0.04(-0.47%) |
Sep 25, 2019 | 8.723 | 8.757 | 8.634 | 8.750 | 316,499 | +0.02(+0.23%) |
Sep 24, 2019 | 8.860 | 8.873 | 8.703 | 8.730 | 340,541 | -0.06(-0.70%) |
Sep 23, 2019 | 8.805 | 8.812 | 8.730 | 8.791 | 384,225 | -0.02(-0.27%) |
Sep 20, 2019 | 8.894 | 8.912 | 8.798 | 8.815 | 610,318 | -0.04(-0.42%) |
Sep 19, 2019 | 8.839 | 8.894 | 8.812 | 8.853 | 388,053 | +0.05(+0.62%) |
Sep 18, 2019 | 8.771 | 8.839 | 8.730 | 8.798 | 390,420 | +0.01(+0.16%) |
Sep 17, 2019 | 8.778 | 8.907 | 8.771 | 8.784 | 205,955 | +0.00(+0.00%) |
Sep 16, 2019 | 8.812 | 8.827 | 8.757 | 8.784 | 289,743 | -0.06(-0.70%) |
Sep 13, 2019 | 8.866 | 8.873 | 8.793 | 8.846 | 268,048 | +0.02(+0.17%) |
Sep 12, 2019 | 8.797 | 8.847 | 8.756 | 8.831 | 408,424 | +0.06(+0.70%) |
Sep 11, 2019 | 8.729 | 8.780 | 8.708 | 8.770 | 235,201 | +0.05(+0.62%) |
Sep 10, 2019 | 8.708 | 8.722 | 8.620 | 8.715 | 330,667 | -0.02(-0.23%) |
Sep 09, 2019 | 8.756 | 8.757 | 8.695 | 8.736 | 401,925 | +0.00(+0.00%) |
Sep 06, 2019 | 8.722 | 8.763 | 8.668 | 8.736 | 383,054 | +0.01(+0.16%) |
Sep 05, 2019 | 8.620 | 8.912 | 8.620 | 8.722 | 308,831 | +0.11(+1.26%) |
Sep 04, 2019 | 8.573 | 8.620 | 8.552 | 8.613 | 341,615 | +0.10(+1.12%) |
Sep 03, 2019 | 8.498 | 8.542 | 8.471 | 8.518 | 262,499 | -0.03(-0.32%) |
Aug 30, 2019 | 8.573 | 8.619 | 8.508 | 8.546 | 459,665 | +0.01(+0.08%) |
Aug 29, 2019 | 8.484 | 8.573 | 8.478 | 8.539 | 334,576 | +0.12(+1.37%) |
Aug 28, 2019 | 8.362 | 8.457 | 8.349 | 8.423 | 319,315 | +0.03(+0.40%) |
Aug 27, 2019 | 8.518 | 8.518 | 8.362 | 8.389 | 550,228 | -0.07(-0.88%) |
Aug 26, 2019 | 8.464 | 8.478 | 8.410 | 8.464 | 234,712 | +0.03(+0.32%) |
Aug 23, 2019 | 8.573 | 8.598 | 8.410 | 8.437 | 446,847 | -0.15(-1.74%) |
Aug 22, 2019 | 8.607 | 8.635 | 8.539 | 8.586 | 213,410 | +0.01(+0.08%) |
Aug 21, 2019 | 8.559 | 8.641 | 8.532 | 8.579 | 304,068 | +0.06(+0.72%) |
Aug 20, 2019 | 8.573 | 8.627 | 8.498 | 8.518 | 700,984 | -0.03(-0.32%) |
Aug 19, 2019 | 8.498 | 8.600 | 8.498 | 8.546 | 363,925 | +0.09(+1.04%) |
Aug 16, 2019 | 8.383 | 8.498 | 8.382 | 8.457 | 330,016 | +0.13(+1.55%) |
Aug 15, 2019 | 8.355 | 8.389 | 8.281 | 8.328 | 523,544 | -0.03(-0.32%) |
Aug 14, 2019 | 8.539 | 8.542 | 8.315 | 8.355 | 517,982 | -0.25(-2.92%) |
Aug 13, 2019 | 8.464 | 8.620 | 8.464 | 8.607 | 332,019 | +0.14(+1.60%) |
Aug 12, 2019 | 8.532 | 8.571 | 8.450 | 8.471 | 301,319 | -0.09(-1.03%) |
Aug 09, 2019 | 8.641 | 8.641 | 8.512 | 8.559 | 232,042 | -0.07(-0.77%) |
Aug 08, 2019 | 8.484 | 8.666 | 8.463 | 8.625 | 372,526 | +0.18(+2.08%) |
Aug 07, 2019 | 8.436 | 8.511 | 8.295 | 8.450 | 520,294 | -0.03(-0.40%) |
Aug 06, 2019 | 8.517 | 8.547 | 8.376 | 8.484 | 481,829 | +0.06(+0.72%) |
Aug 05, 2019 | 8.558 | 8.598 | 8.342 | 8.423 | 743,737 | -0.25(-2.88%) |
Aug 02, 2019 | 8.706 | 8.740 | 8.538 | 8.672 | 552,659 | -0.07(-0.77%) |
Aug 01, 2019 | 8.828 | 8.875 | 8.713 | 8.740 | 489,539 | -0.09(-0.99%) |
Jul 31, 2019 | 8.895 | 8.895 | 8.774 | 8.828 | 827,963 | -0.01(-0.15%) |
Jul 30, 2019 | 8.794 | 8.841 | 8.753 | 8.841 | 305,795 | +0.02(+0.23%) |
Jul 29, 2019 | 8.814 | 8.835 | 8.747 | 8.821 | 304,431 | +0.00(+0.00%) |
Jul 26, 2019 | 8.780 | 8.848 | 8.747 | 8.821 | 822,538 | +0.06(+0.69%) |
Jul 25, 2019 | 8.807 | 8.816 | 8.753 | 8.760 | 536,266 | -0.10(-1.14%) |
Jul 24, 2019 | 8.814 | 8.861 | 8.767 | 8.861 | 355,123 | +0.04(+0.46%) |
Jul 23, 2019 | 8.794 | 8.831 | 8.740 | 8.821 | 374,767 | +0.04(+0.46%) |
Jul 22, 2019 | 8.713 | 8.794 | 8.632 | 8.780 | 740,767 | +0.07(+0.77%) |
Jul 19, 2019 | 8.780 | 8.801 | 8.713 | 8.713 | 572,529 | -0.05(-0.54%) |
Jul 18, 2019 | 8.693 | 8.760 | 8.693 | 8.760 | 463,069 | +0.02(+0.23%) |
Jul 17, 2019 | 8.774 | 8.780 | 8.720 | 8.740 | 351,450 | -0.05(-0.54%) |
Jul 16, 2019 | 8.814 | 8.821 | 8.747 | 8.787 | 378,263 | -0.01(-0.15%) |
Jul 15, 2019 | 8.787 | 8.821 | 8.747 | 8.801 | 344,780 | +0.03(+0.31%) |
Jul 12, 2019 | 8.801 | 8.801 | 8.733 | 8.774 | 302,650 | -0.01(-0.15%) |
Jul 11, 2019 | 8.794 | 8.814 | 8.726 | 8.787 | 537,710 | +0.04(+0.48%) |
Jul 10, 2019 | 8.705 | 8.752 | 8.665 | 8.745 | 500,529 | +0.09(+1.08%) |
Jul 09, 2019 | 8.658 | 8.658 | 8.611 | 8.651 | 318,706 | +0.05(+0.55%) |
Jul 08, 2019 | 8.618 | 8.628 | 8.577 | 8.604 | 468,291 | -0.05(-0.62%) |
Jul 05, 2019 | 8.678 | 8.711 | 8.551 | 8.658 | 274,282 | -0.06(-0.66%) |
Jul 03, 2019 | 8.658 | 8.732 | 8.604 | 8.715 | 260,254 | +0.08(+0.90%) |
Jul 02, 2019 | 8.624 | 8.651 | 8.564 | 8.638 | 413,842 | +0.01(+0.16%) |
Jul 01, 2019 | 8.651 | 8.691 | 8.577 | 8.624 | 333,845 | +0.07(+0.86%) |
Jun 28, 2019 | 8.531 | 8.618 | 8.484 | 8.551 | 282,937 | +0.05(+0.55%) |
Jun 27, 2019 | 8.490 | 8.517 | 8.457 | 8.504 | 250,702 | +0.05(+0.55%) |
Jun 26, 2019 | 8.450 | 8.537 | 8.430 | 8.457 | 254,769 | +0.03(+0.32%) |
Jun 25, 2019 | 8.531 | 8.548 | 8.417 | 8.430 | 275,258 | -0.09(-1.10%) |
Jun 24, 2019 | 8.564 | 8.591 | 8.490 | 8.524 | 290,761 | -0.01(-0.16%) |
Jun 21, 2019 | 8.544 | 8.618 | 8.537 | 8.537 | 418,437 | -0.01(-0.16%) |
Jun 20, 2019 | 8.537 | 8.557 | 8.457 | 8.551 | 469,586 | +0.09(+1.11%) |
Jun 19, 2019 | 8.410 | 8.504 | 8.377 | 8.457 | 285,707 | +0.05(+0.56%) |
Jun 18, 2019 | 8.376 | 8.436 | 8.364 | 8.410 | 440,610 | +0.08(+0.97%) |
Jun 17, 2019 | 8.329 | 8.364 | 8.276 | 8.329 | 339,710 | +0.00(+0.00%) |
Jun 14, 2019 | 8.343 | 8.357 | 8.283 | 8.329 | 228,170 | -0.01(-0.16%) |
Jun 13, 2019 | 8.343 | 8.383 | 8.329 | 8.343 | 338,878 | +0.02(+0.18%) |
Jun 12, 2019 | 8.341 | 8.374 | 8.295 | 8.328 | 333,450 | -0.01(-0.08%) |
Jun 11, 2019 | 8.321 | 8.394 | 8.312 | 8.334 | 393,554 | +0.04(+0.48%) |
Jun 10, 2019 | 8.228 | 8.334 | 8.208 | 8.295 | 396,382 | +0.10(+1.22%) |
Jun 07, 2019 | 8.168 | 8.275 | 8.148 | 8.195 | 516,453 | +0.03(+0.33%) |
Jun 06, 2019 | 8.148 | 8.181 | 8.108 | 8.168 | 286,009 | +0.03(+0.33%) |
Jun 05, 2019 | 8.095 | 8.155 | 8.048 | 8.141 | 362,108 | +0.09(+1.07%) |
Jun 04, 2019 | 7.948 | 8.065 | 7.928 | 8.055 | 426,965 | +0.18(+2.28%) |
Jun 03, 2019 | 7.935 | 7.982 | 7.842 | 7.875 | 441,037 | -0.07(-0.84%) |
May 31, 2019 | 8.028 | 8.028 | 7.888 | 7.942 | 462,825 | -0.11(-1.32%) |
May 30, 2019 | 8.055 | 8.082 | 7.995 | 8.048 | 349,238 | +0.00(+0.00%) |
May 29, 2019 | 8.108 | 8.121 | 7.975 | 8.048 | 564,901 | -0.10(-1.23%) |
May 28, 2019 | 8.221 | 8.255 | 8.148 | 8.148 | 314,701 | -0.07(-0.81%) |
May 24, 2019 | 8.235 | 8.248 | 8.188 | 8.215 | 220,972 | +0.01(+0.08%) |
May 23, 2019 | 8.248 | 8.268 | 8.155 | 8.208 | 259,530 | -0.09(-1.12%) |
May 22, 2019 | 8.328 | 8.348 | 8.301 | 8.301 | 319,592 | -0.05(-0.56%) |
May 21, 2019 | 8.288 | 8.381 | 8.288 | 8.348 | 338,326 | +0.11(+1.29%) |
May 20, 2019 | 8.288 | 8.288 | 8.191 | 8.241 | 535,844 | -0.05(-0.64%) |
May 17, 2019 | 8.261 | 8.348 | 8.255 | 8.295 | 290,223 | -0.02(-0.28%) |
May 16, 2019 | 8.201 | 8.341 | 8.201 | 8.318 | 385,680 | +0.08(+0.93%) |
May 15, 2019 | 8.168 | 8.268 | 8.135 | 8.241 | 234,848 | +0.04(+0.49%) |
May 14, 2019 | 8.135 | 8.248 | 8.128 | 8.201 | 323,983 | +0.07(+0.82%) |
May 13, 2019 | 8.248 | 8.348 | 8.101 | 8.135 | 406,308 | -0.21(-2.55%) |
May 10, 2019 | 8.321 | 8.354 | 8.241 | 8.348 | 325,374 | +0.03(+0.42%) |
May 09, 2019 | 8.313 | 8.333 | 8.233 | 8.313 | 376,390 | -0.07(-0.87%) |
May 08, 2019 | 8.339 | 8.399 | 8.313 | 8.386 | 402,174 | +0.02(+0.24%) |
May 07, 2019 | 8.498 | 8.498 | 8.306 | 8.366 | 561,561 | -0.18(-2.09%) |
May 06, 2019 | 8.425 | 8.551 | 8.386 | 8.544 | 392,722 | +0.01(+0.16%) |
May 03, 2019 | 8.458 | 8.551 | 8.448 | 8.531 | 452,274 | +0.09(+1.02%) |
May 02, 2019 | 8.558 | 8.604 | 8.405 | 8.445 | 738,952 | -0.11(-1.24%) |
May 01, 2019 | 8.571 | 8.650 | 8.545 | 8.551 | 353,909 | -0.02(-0.23%) |
Apr 30, 2019 | 8.551 | 8.571 | 8.505 | 8.571 | 245,888 | +0.01(+0.15%) |
Apr 29, 2019 | 8.511 | 8.591 | 8.511 | 8.558 | 219,647 | +0.05(+0.54%) |
Apr 26, 2019 | 8.505 | 8.538 | 8.472 | 8.511 | 417,495 | +0.02(+0.23%) |
Apr 25, 2019 | 8.518 | 8.518 | 8.452 | 8.491 | 286,765 | -0.03(-0.31%) |
Apr 24, 2019 | 8.465 | 8.524 | 8.464 | 8.518 | 389,442 | +0.06(+0.70%) |
Apr 23, 2019 | 8.505 | 8.591 | 8.425 | 8.458 | 640,848 | -0.04(-0.47%) |
Apr 22, 2019 | 8.458 | 8.510 | 8.436 | 8.498 | 422,305 | +0.03(+0.39%) |
Apr 18, 2019 | 8.498 | 8.524 | 8.432 | 8.465 | 620,724 | +0.00(+0.00%) |
Apr 17, 2019 | 8.485 | 8.518 | 8.432 | 8.465 | 304,387 | +0.01(+0.08%) |
Apr 16, 2019 | 8.438 | 8.551 | 8.432 | 8.458 | 394,868 | +0.03(+0.31%) |
Apr 15, 2019 | 8.432 | 8.452 | 8.386 | 8.432 | 302,443 | -0.01(-0.08%) |
Apr 12, 2019 | 8.452 | 8.478 | 8.425 | 8.438 | 295,014 | +0.04(+0.47%) |
Apr 11, 2019 | 8.399 | 8.425 | 8.363 | 8.399 | 345,502 | +0.03(+0.34%) |
Apr 10, 2019 | 8.344 | 8.410 | 8.344 | 8.371 | 383,311 | +0.03(+0.31%) |
Apr 09, 2019 | 8.351 | 8.358 | 8.292 | 8.344 | 313,439 | -0.03(-0.39%) |
Apr 08, 2019 | 8.285 | 8.397 | 8.279 | 8.377 | 442,422 | +0.09(+1.11%) |
Apr 05, 2019 | 8.298 | 8.331 | 8.279 | 8.285 | 363,294 | +0.00(+0.00%) |
Apr 04, 2019 | 8.252 | 8.291 | 8.226 | 8.285 | 411,609 | +0.05(+0.64%) |
Apr 03, 2019 | 8.246 | 8.279 | 8.213 | 8.233 | 362,022 | +0.01(+0.08%) |
Apr 02, 2019 | 8.246 | 8.246 | 8.206 | 8.226 | 401,064 | -0.02(-0.24%) |