Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.725 | 8.761 | 8.631 | 8.761 | 368,838 | +0.03(+0.33%) |
May 28, 2020 | 8.739 | 8.812 | 8.682 | 8.732 | 462,518 | +0.07(+0.83%) |
May 27, 2020 | 8.653 | 8.667 | 8.516 | 8.660 | 392,328 | +0.09(+1.10%) |
May 26, 2020 | 8.573 | 8.631 | 8.534 | 8.566 | 325,199 | +0.17(+1.98%) |
May 22, 2020 | 8.364 | 8.422 | 8.328 | 8.400 | 271,367 | +0.03(+0.35%) |
May 21, 2020 | 8.414 | 8.451 | 8.313 | 8.371 | 518,158 | -0.02(-0.26%) |
May 20, 2020 | 8.364 | 8.451 | 8.292 | 8.393 | 653,538 | +0.21(+2.56%) |
May 19, 2020 | 8.147 | 8.259 | 8.126 | 8.183 | 443,713 | +0.04(+0.44%) |
May 18, 2020 | 8.089 | 8.183 | 8.024 | 8.147 | 531,261 | +0.25(+3.11%) |
May 15, 2020 | 7.750 | 7.902 | 7.721 | 7.902 | 388,775 | +0.12(+1.48%) |
May 14, 2020 | 7.620 | 7.880 | 7.490 | 7.786 | 741,274 | +0.02(+0.28%) |
May 13, 2020 | 7.938 | 7.996 | 7.670 | 7.764 | 826,606 | -0.25(-3.07%) |
May 12, 2020 | 8.313 | 8.313 | 7.996 | 8.010 | 660,189 | -0.27(-3.21%) |
May 11, 2020 | 8.118 | 8.297 | 8.096 | 8.275 | 384,098 | +0.11(+1.32%) |
May 08, 2020 | 8.146 | 8.182 | 8.075 | 8.168 | 515,713 | +0.11(+1.42%) |
May 07, 2020 | 8.010 | 8.068 | 7.953 | 8.053 | 483,775 | +0.11(+1.44%) |
May 06, 2020 | 8.060 | 8.091 | 7.896 | 7.939 | 508,200 | -0.05(-0.63%) |
May 05, 2020 | 7.910 | 8.082 | 7.910 | 7.989 | 447,291 | +0.15(+1.92%) |
May 04, 2020 | 7.881 | 7.881 | 7.394 | 7.838 | 726,835 | -0.07(-0.91%) |
May 01, 2020 | 7.996 | 8.032 | 7.853 | 7.910 | 581,032 | -0.23(-2.82%) |
Apr 30, 2020 | 8.139 | 8.161 | 8.025 | 8.139 | 764,681 | -0.01(-0.09%) |
Apr 29, 2020 | 8.082 | 8.197 | 7.996 | 8.146 | 833,516 | +0.21(+2.71%) |
Apr 28, 2020 | 7.953 | 8.003 | 7.896 | 7.931 | 432,981 | +0.08(+1.00%) |
Apr 27, 2020 | 7.824 | 7.881 | 7.702 | 7.853 | 408,133 | +0.09(+1.11%) |
Apr 24, 2020 | 7.824 | 7.853 | 7.695 | 7.767 | 563,167 | +0.01(+0.09%) |
Apr 23, 2020 | 7.810 | 7.881 | 7.709 | 7.760 | 371,947 | -0.07(-0.91%) |
Apr 22, 2020 | 7.738 | 7.860 | 7.738 | 7.831 | 410,171 | +0.14(+1.77%) |
Apr 21, 2020 | 7.874 | 7.939 | 7.583 | 7.695 | 634,237 | -0.27(-3.33%) |
Apr 20, 2020 | 7.946 | 8.010 | 7.874 | 7.960 | 1,206,962 | -0.04(-0.45%) |
Apr 17, 2020 | 7.846 | 8.003 | 7.731 | 7.996 | 733,024 | +0.31(+4.01%) |
Apr 16, 2020 | 7.588 | 7.702 | 7.494 | 7.688 | 530,007 | +0.05(+0.66%) |
Apr 15, 2020 | 7.631 | 7.688 | 7.451 | 7.638 | 696,870 | -0.07(-0.93%) |
Apr 14, 2020 | 7.738 | 7.846 | 7.523 | 7.709 | 701,534 | +0.22(+2.97%) |
Apr 13, 2020 | 7.559 | 7.867 | 7.315 | 7.487 | 860,714 | -0.22(-2.86%) |
Apr 09, 2020 | 7.729 | 7.985 | 7.587 | 7.708 | 1,156,853 | +0.21(+2.75%) |
Apr 08, 2020 | 7.068 | 7.573 | 7.068 | 7.502 | 789,114 | +0.42(+5.92%) |
Apr 07, 2020 | 7.416 | 7.566 | 7.047 | 7.082 | 991,618 | +0.10(+1.42%) |
Apr 06, 2020 | 6.670 | 6.983 | 6.523 | 6.983 | 770,185 | +0.65(+10.20%) |
Apr 03, 2020 | 6.393 | 6.663 | 6.194 | 6.337 | 708,921 | -0.16(-2.41%) |
Apr 02, 2020 | 6.393 | 6.678 | 6.287 | 6.493 | 772,580 | +0.06(+0.88%) |
Apr 01, 2020 | 6.507 | 6.710 | 6.361 | 6.436 | 745,873 | -0.50(-7.27%) |
Mar 31, 2020 | 7.040 | 7.225 | 6.898 | 6.940 | 635,747 | -0.05(-0.71%) |
Mar 30, 2020 | 6.940 | 7.064 | 6.749 | 6.990 | 717,313 | -0.04(-0.61%) |
Mar 27, 2020 | 6.834 | 7.217 | 6.670 | 7.033 | 917,684 | -0.13(-1.88%) |
Mar 26, 2020 | 6.777 | 7.232 | 6.777 | 7.168 | 1,344,762 | +0.45(+6.66%) |
Mar 25, 2020 | 5.939 | 6.976 | 5.925 | 6.720 | 2,152,841 | +0.89(+15.23%) |
Mar 24, 2020 | 5.647 | 6.038 | 5.513 | 5.832 | 1,596,298 | +0.55(+10.50%) |
Mar 23, 2020 | 5.306 | 5.399 | 4.937 | 5.278 | 3,020,064 | -0.21(-3.88%) |
Mar 20, 2020 | 6.528 | 6.528 | 5.392 | 5.491 | 2,046,383 | -0.23(-4.09%) |
Mar 19, 2020 | 4.951 | 5.818 | 4.511 | 5.726 | 2,530,092 | +0.38(+7.04%) |
Mar 18, 2020 | 5.974 | 6.202 | 4.404 | 5.349 | 2,430,615 | -1.24(-18.86%) |
Mar 17, 2020 | 6.372 | 6.670 | 6.209 | 6.592 | 1,235,648 | +0.22(+3.46%) |
Mar 16, 2020 | 5.804 | 6.919 | 5.768 | 6.372 | 1,182,000 | -0.88(-12.14%) |
Mar 13, 2020 | 6.841 | 7.288 | 6.621 | 7.253 | 1,535,667 | +0.63(+9.55%) |
Mar 12, 2020 | 7.750 | 7.864 | 6.592 | 6.621 | 1,923,911 | -1.65(-19.98%) |
Mar 11, 2020 | 8.323 | 8.352 | 8.119 | 8.274 | 1,487,387 | -0.16(-1.92%) |
Mar 10, 2020 | 8.591 | 8.598 | 7.901 | 8.436 | 928,666 | +0.13(+1.53%) |
Mar 09, 2020 | 8.302 | 8.582 | 7.830 | 8.309 | 1,032,388 | -0.58(-6.50%) |
Mar 06, 2020 | 8.817 | 8.908 | 8.619 | 8.887 | 558,757 | -0.15(-1.64%) |
Mar 05, 2020 | 9.197 | 9.233 | 8.951 | 9.035 | 678,132 | -0.30(-3.25%) |
Mar 04, 2020 | 9.183 | 9.338 | 9.049 | 9.338 | 554,634 | +0.39(+4.33%) |
Mar 03, 2020 | 9.021 | 9.247 | 8.866 | 8.951 | 801,286 | +0.04(+0.40%) |
Mar 02, 2020 | 8.486 | 9.000 | 8.457 | 8.915 | 1,518,206 | +0.42(+4.98%) |
Feb 28, 2020 | 8.514 | 8.584 | 7.894 | 8.493 | 1,941,461 | -0.27(-3.14%) |
Feb 27, 2020 | 9.190 | 9.190 | 8.648 | 8.767 | 1,412,670 | -0.54(-5.83%) |
Feb 26, 2020 | 9.324 | 9.478 | 9.275 | 9.310 | 614,620 | -0.01(-0.15%) |
Feb 25, 2020 | 9.761 | 9.761 | 9.268 | 9.324 | 959,273 | -0.42(-4.27%) |
Feb 24, 2020 | 9.796 | 9.818 | 9.631 | 9.740 | 842,662 | -0.33(-3.29%) |
Feb 21, 2020 | 10.18 | 10.19 | 10.04 | 10.07 | 462,415 | -0.12(-1.18%) |
Feb 20, 2020 | 10.23 | 10.35 | 10.09 | 10.19 | 759,908 | +0.01(+0.07%) |
Feb 19, 2020 | 10.13 | 10.21 | 10.12 | 10.18 | 289,559 | +0.08(+0.84%) |
Feb 18, 2020 | 10.14 | 10.15 | 10.09 | 10.10 | 373,794 | -0.05(-0.49%) |
Feb 14, 2020 | 10.09 | 10.15 | 10.07 | 10.15 | 293,141 | +0.08(+0.77%) |
Feb 13, 2020 | 10.11 | 10.13 | 10.05 | 10.07 | 335,694 | -0.03(-0.26%) |
Feb 12, 2020 | 10.03 | 10.10 | 10.02 | 10.10 | 414,206 | +0.10(+0.98%) |
Feb 11, 2020 | 9.993 | 10.03 | 9.944 | 10.000 | 431,255 | +0.04(+0.35%) |
Feb 10, 2020 | 9.902 | 9.965 | 9.898 | 9.965 | 294,003 | +0.04(+0.42%) |
Feb 07, 2020 | 9.860 | 9.937 | 9.839 | 9.922 | 450,834 | +0.06(+0.64%) |
Feb 06, 2020 | 9.853 | 9.895 | 9.790 | 9.860 | 354,656 | +0.04(+0.36%) |
Feb 05, 2020 | 9.846 | 9.855 | 9.755 | 9.825 | 440,392 | +0.03(+0.29%) |
Feb 04, 2020 | 9.692 | 9.818 | 9.678 | 9.797 | 437,843 | +0.16(+1.67%) |
Feb 03, 2020 | 9.587 | 9.671 | 9.583 | 9.636 | 353,231 | +0.08(+0.88%) |
Jan 31, 2020 | 9.699 | 9.733 | 9.524 | 9.552 | 301,032 | -0.15(-1.59%) |
Jan 30, 2020 | 9.664 | 9.706 | 9.636 | 9.706 | 333,928 | +0.01(+0.07%) |
Jan 29, 2020 | 9.671 | 9.741 | 9.657 | 9.699 | 439,565 | +0.06(+0.65%) |
Jan 28, 2020 | 9.580 | 9.657 | 9.537 | 9.636 | 461,958 | +0.12(+1.25%) |
Jan 27, 2020 | 9.657 | 9.657 | 9.474 | 9.516 | 609,360 | -0.18(-1.88%) |
Jan 24, 2020 | 9.797 | 9.846 | 9.671 | 9.699 | 476,967 | -0.07(-0.75%) |
Jan 23, 2020 | 9.783 | 9.804 | 9.751 | 9.772 | 379,836 | -0.01(-0.11%) |
Jan 22, 2020 | 9.818 | 9.860 | 9.776 | 9.783 | 292,146 | -0.01(-0.07%) |
Jan 21, 2020 | 9.755 | 9.846 | 9.734 | 9.790 | 500,760 | +0.01(+0.07%) |
Jan 17, 2020 | 9.804 | 9.853 | 9.755 | 9.783 | 674,038 | +0.02(+0.22%) |
Jan 16, 2020 | 9.664 | 9.769 | 9.664 | 9.762 | 529,321 | +0.08(+0.80%) |
Jan 15, 2020 | 9.664 | 9.727 | 9.643 | 9.685 | 468,783 | +0.06(+0.66%) |
Jan 14, 2020 | 9.580 | 9.657 | 9.552 | 9.622 | 420,064 | +0.01(+0.07%) |
Jan 13, 2020 | 9.580 | 9.615 | 9.509 | 9.615 | 478,668 | +0.07(+0.73%) |
Jan 10, 2020 | 9.601 | 9.657 | 9.537 | 9.545 | 390,856 | -0.04(-0.37%) |
Jan 09, 2020 | 9.530 | 9.608 | 9.530 | 9.580 | 416,499 | +0.07(+0.74%) |
Jan 08, 2020 | 9.488 | 9.580 | 9.488 | 9.509 | 406,756 | +0.04(+0.44%) |
Jan 07, 2020 | 9.460 | 9.519 | 9.439 | 9.467 | 311,501 | +0.00(+0.00%) |
Jan 06, 2020 | 9.481 | 9.481 | 9.439 | 9.467 | 416,112 | -0.01(-0.15%) |
Jan 03, 2020 | 9.446 | 9.573 | 9.425 | 9.481 | 421,559 | -0.10(-1.02%) |
Jan 02, 2020 | 9.552 | 9.587 | 9.495 | 9.580 | 328,590 | +0.06(+0.59%) |
Dec 31, 2019 | 9.432 | 9.524 | 9.425 | 9.524 | 314,313 | +0.07(+0.74%) |
Dec 30, 2019 | 9.545 | 9.545 | 9.450 | 9.453 | 330,395 | -0.09(-0.94%) |
Dec 27, 2019 | 9.564 | 9.605 | 9.522 | 9.543 | 375,407 | -0.01(-0.15%) |
Dec 26, 2019 | 9.591 | 9.591 | 9.536 | 9.557 | 243,012 | -0.03(-0.36%) |
Dec 24, 2019 | 9.605 | 9.633 | 9.585 | 9.591 | 169,242 | +0.03(+0.29%) |
Dec 23, 2019 | 9.508 | 9.578 | 9.508 | 9.564 | 354,676 | +0.05(+0.51%) |
Dec 20, 2019 | 9.452 | 9.529 | 9.431 | 9.515 | 633,150 | +0.08(+0.89%) |
Dec 19, 2019 | 9.383 | 9.438 | 9.334 | 9.431 | 371,687 | +0.05(+0.52%) |
Dec 18, 2019 | 9.355 | 9.397 | 9.341 | 9.383 | 264,424 | +0.03(+0.30%) |
Dec 17, 2019 | 9.341 | 9.362 | 9.313 | 9.355 | 300,488 | +0.03(+0.30%) |
Dec 16, 2019 | 9.285 | 9.348 | 9.285 | 9.327 | 447,717 | +0.05(+0.53%) |
Dec 13, 2019 | 9.271 | 9.299 | 9.250 | 9.278 | 291,648 | +0.02(+0.26%) |
Dec 12, 2019 | 9.202 | 9.285 | 9.184 | 9.254 | 436,968 | +0.05(+0.51%) |
Dec 11, 2019 | 9.179 | 9.235 | 9.152 | 9.207 | 371,198 | +0.03(+0.30%) |
Dec 10, 2019 | 9.207 | 9.234 | 9.158 | 9.179 | 351,644 | -0.03(-0.38%) |
Dec 09, 2019 | 9.248 | 9.262 | 9.193 | 9.214 | 272,868 | -0.05(-0.52%) |
Dec 06, 2019 | 9.186 | 9.269 | 9.172 | 9.262 | 258,193 | +0.10(+1.13%) |
Dec 05, 2019 | 9.138 | 9.179 | 9.096 | 9.158 | 330,564 | +0.04(+0.46%) |
Dec 04, 2019 | 9.124 | 9.200 | 9.110 | 9.117 | 296,736 | +0.02(+0.23%) |
Dec 03, 2019 | 9.124 | 9.131 | 9.034 | 9.096 | 374,335 | -0.08(-0.90%) |
Dec 02, 2019 | 9.186 | 9.214 | 9.131 | 9.179 | 320,728 | -0.01(-0.15%) |
Nov 29, 2019 | 9.179 | 9.235 | 9.162 | 9.193 | 88,763 | -0.01(-0.15%) |
Nov 27, 2019 | 9.200 | 9.235 | 9.179 | 9.207 | 193,862 | +0.00(+0.00%) |
Nov 26, 2019 | 9.172 | 9.221 | 9.118 | 9.207 | 236,543 | +0.03(+0.38%) |
Nov 25, 2019 | 9.172 | 9.200 | 9.124 | 9.172 | 326,912 | -0.01(-0.15%) |
Nov 22, 2019 | 9.158 | 9.200 | 9.103 | 9.186 | 313,417 | +0.05(+0.53%) |
Nov 21, 2019 | 9.172 | 9.219 | 9.103 | 9.138 | 284,880 | -0.03(-0.30%) |
Nov 20, 2019 | 9.179 | 9.214 | 9.131 | 9.165 | 694,062 | -0.01(-0.15%) |
Nov 19, 2019 | 9.186 | 9.200 | 9.145 | 9.179 | 295,686 | +0.00(+0.00%) |
Nov 18, 2019 | 9.124 | 9.179 | 9.103 | 9.179 | 408,839 | +0.06(+0.68%) |
Nov 15, 2019 | 9.089 | 9.138 | 9.082 | 9.117 | 317,320 | +0.01(+0.15%) |
Nov 14, 2019 | 9.062 | 9.117 | 9.041 | 9.103 | 328,676 | +0.06(+0.61%) |
Nov 13, 2019 | 8.999 | 9.069 | 8.999 | 9.048 | 411,225 | -0.02(-0.27%) |
Nov 12, 2019 | 9.138 | 9.158 | 9.027 | 9.072 | 480,105 | -0.07(-0.79%) |
Nov 11, 2019 | 9.131 | 9.165 | 9.096 | 9.145 | 297,506 | -0.02(-0.23%) |
Nov 08, 2019 | 9.062 | 9.165 | 9.062 | 9.165 | 209,764 | +0.10(+1.09%) |
Nov 07, 2019 | 9.074 | 9.108 | 9.012 | 9.067 | 321,025 | +0.01(+0.15%) |
Nov 06, 2019 | 9.046 | 9.060 | 8.936 | 9.053 | 221,871 | +0.01(+0.08%) |
Nov 05, 2019 | 9.032 | 9.067 | 9.012 | 9.046 | 283,007 | +0.03(+0.30%) |
Nov 04, 2019 | 9.005 | 9.067 | 8.977 | 9.019 | 301,719 | +0.05(+0.54%) |
Nov 01, 2019 | 8.991 | 9.005 | 8.902 | 8.971 | 391,910 | +0.02(+0.23%) |
Oct 31, 2019 | 8.957 | 8.959 | 8.874 | 8.950 | 270,887 | -0.01(-0.08%) |
Oct 30, 2019 | 8.922 | 8.971 | 8.867 | 8.957 | 228,327 | +0.04(+0.46%) |
Oct 29, 2019 | 8.916 | 8.964 | 8.895 | 8.916 | 230,511 | +0.01(+0.08%) |
Oct 28, 2019 | 8.957 | 8.984 | 8.888 | 8.909 | 380,279 | -0.06(-0.69%) |
Oct 25, 2019 | 8.909 | 8.971 | 8.902 | 8.971 | 288,768 | +0.07(+0.77%) |
Oct 24, 2019 | 8.902 | 8.957 | 8.867 | 8.902 | 323,824 | +0.02(+0.23%) |
Oct 23, 2019 | 8.847 | 8.881 | 8.820 | 8.881 | 305,330 | +0.05(+0.54%) |
Oct 22, 2019 | 8.867 | 8.905 | 8.819 | 8.833 | 415,840 | -0.03(-0.31%) |
Oct 21, 2019 | 8.826 | 8.861 | 8.778 | 8.861 | 499,590 | +0.06(+0.70%) |
Oct 18, 2019 | 8.764 | 8.812 | 8.716 | 8.799 | 299,678 | +0.03(+0.31%) |
Oct 17, 2019 | 8.723 | 8.785 | 8.705 | 8.771 | 371,616 | +0.08(+0.87%) |
Oct 16, 2019 | 8.689 | 8.709 | 8.634 | 8.696 | 334,831 | +0.01(+0.08%) |
Oct 15, 2019 | 8.648 | 8.715 | 8.648 | 8.689 | 469,214 | +0.05(+0.56%) |
Oct 14, 2019 | 8.668 | 8.682 | 8.593 | 8.641 | 317,483 | -0.01(-0.16%) |
Oct 11, 2019 | 8.648 | 8.714 | 8.633 | 8.654 | 304,334 | +0.07(+0.82%) |
Oct 10, 2019 | 8.550 | 8.618 | 8.529 | 8.584 | 271,646 | +0.05(+0.64%) |
Oct 09, 2019 | 8.529 | 8.604 | 8.509 | 8.529 | 471,141 | +0.05(+0.56%) |
Oct 08, 2019 | 8.536 | 8.557 | 8.447 | 8.482 | 419,102 | -0.08(-0.88%) |
Oct 07, 2019 | 8.577 | 8.591 | 8.509 | 8.557 | 371,144 | -0.02(-0.24%) |
Oct 04, 2019 | 8.488 | 8.584 | 8.468 | 8.577 | 505,644 | +0.12(+1.37%) |
Oct 03, 2019 | 8.434 | 8.461 | 8.270 | 8.461 | 558,166 | +0.02(+0.24%) |
Oct 02, 2019 | 8.563 | 8.618 | 8.359 | 8.441 | 520,165 | -0.18(-2.06%) |
Oct 01, 2019 | 8.686 | 8.718 | 8.563 | 8.618 | 340,200 | -0.07(-0.79%) |
Sep 30, 2019 | 8.659 | 8.700 | 8.639 | 8.686 | 414,868 | +0.02(+0.24%) |
Sep 27, 2019 | 8.707 | 8.714 | 8.625 | 8.666 | 214,236 | -0.04(-0.47%) |
Sep 26, 2019 | 8.727 | 8.768 | 8.632 | 8.707 | 334,835 | -0.04(-0.47%) |
Sep 25, 2019 | 8.721 | 8.755 | 8.632 | 8.748 | 316,589 | +0.02(+0.23%) |
Sep 24, 2019 | 8.857 | 8.871 | 8.700 | 8.727 | 340,638 | -0.06(-0.70%) |
Sep 23, 2019 | 8.802 | 8.809 | 8.727 | 8.789 | 384,335 | -0.02(-0.27%) |
Sep 20, 2019 | 8.891 | 8.909 | 8.796 | 8.813 | 610,492 | -0.04(-0.42%) |
Sep 19, 2019 | 8.837 | 8.891 | 8.809 | 8.850 | 388,164 | +0.05(+0.62%) |
Sep 18, 2019 | 8.768 | 8.837 | 8.727 | 8.796 | 390,532 | +0.01(+0.16%) |
Sep 17, 2019 | 8.775 | 8.905 | 8.768 | 8.782 | 206,013 | +0.00(+0.00%) |
Sep 16, 2019 | 8.809 | 8.824 | 8.755 | 8.782 | 289,826 | -0.06(-0.69%) |
Sep 13, 2019 | 8.864 | 8.871 | 8.791 | 8.843 | 268,124 | +0.02(+0.17%) |
Sep 12, 2019 | 8.794 | 8.845 | 8.753 | 8.828 | 408,541 | +0.06(+0.70%) |
Sep 11, 2019 | 8.726 | 8.777 | 8.706 | 8.767 | 235,268 | +0.05(+0.62%) |
Sep 10, 2019 | 8.706 | 8.720 | 8.618 | 8.713 | 330,761 | -0.02(-0.23%) |
Sep 09, 2019 | 8.753 | 8.754 | 8.692 | 8.733 | 402,040 | +0.00(+0.00%) |
Sep 06, 2019 | 8.720 | 8.760 | 8.665 | 8.733 | 383,163 | +0.01(+0.16%) |
Sep 05, 2019 | 8.618 | 8.909 | 8.618 | 8.720 | 308,920 | +0.11(+1.26%) |
Sep 04, 2019 | 8.570 | 8.618 | 8.550 | 8.611 | 341,712 | +0.09(+1.12%) |
Sep 03, 2019 | 8.496 | 8.539 | 8.468 | 8.516 | 262,574 | -0.03(-0.32%) |
Aug 30, 2019 | 8.570 | 8.616 | 8.506 | 8.543 | 459,796 | +0.01(+0.08%) |
Aug 29, 2019 | 8.482 | 8.570 | 8.475 | 8.536 | 334,671 | +0.12(+1.37%) |
Aug 28, 2019 | 8.360 | 8.455 | 8.346 | 8.421 | 319,406 | +0.03(+0.40%) |
Aug 27, 2019 | 8.516 | 8.516 | 8.360 | 8.387 | 550,385 | -0.07(-0.88%) |
Aug 26, 2019 | 8.462 | 8.475 | 8.407 | 8.462 | 234,779 | +0.03(+0.32%) |
Aug 23, 2019 | 8.570 | 8.596 | 8.407 | 8.435 | 446,975 | -0.15(-1.74%) |
Aug 22, 2019 | 8.604 | 8.632 | 8.536 | 8.584 | 213,470 | +0.01(+0.08%) |
Aug 21, 2019 | 8.557 | 8.638 | 8.530 | 8.577 | 304,155 | +0.06(+0.72%) |
Aug 20, 2019 | 8.570 | 8.625 | 8.496 | 8.516 | 701,184 | -0.03(-0.32%) |
Aug 19, 2019 | 8.496 | 8.597 | 8.496 | 8.543 | 364,029 | +0.09(+1.04%) |
Aug 16, 2019 | 8.380 | 8.496 | 8.379 | 8.455 | 330,110 | +0.13(+1.55%) |
Aug 15, 2019 | 8.353 | 8.386 | 8.278 | 8.326 | 523,693 | -0.03(-0.32%) |
Aug 14, 2019 | 8.536 | 8.540 | 8.312 | 8.353 | 518,130 | -0.25(-2.92%) |
Aug 13, 2019 | 8.462 | 8.618 | 8.462 | 8.604 | 332,114 | +0.14(+1.60%) |
Aug 12, 2019 | 8.530 | 8.568 | 8.448 | 8.468 | 301,405 | -0.09(-1.03%) |
Aug 09, 2019 | 8.638 | 8.638 | 8.509 | 8.557 | 232,108 | -0.07(-0.77%) |
Aug 08, 2019 | 8.481 | 8.663 | 8.461 | 8.623 | 372,632 | +0.18(+2.08%) |
Aug 07, 2019 | 8.434 | 8.508 | 8.292 | 8.448 | 520,442 | -0.03(-0.40%) |
Aug 06, 2019 | 8.515 | 8.545 | 8.373 | 8.481 | 481,966 | +0.06(+0.72%) |
Aug 05, 2019 | 8.555 | 8.596 | 8.340 | 8.421 | 743,950 | -0.25(-2.88%) |
Aug 02, 2019 | 8.704 | 8.737 | 8.535 | 8.670 | 552,816 | -0.07(-0.77%) |
Aug 01, 2019 | 8.825 | 8.872 | 8.710 | 8.737 | 489,679 | -0.09(-0.99%) |
Jul 31, 2019 | 8.892 | 8.892 | 8.771 | 8.825 | 828,200 | -0.01(-0.15%) |
Jul 30, 2019 | 8.791 | 8.839 | 8.751 | 8.839 | 305,882 | +0.02(+0.23%) |
Jul 29, 2019 | 8.812 | 8.833 | 8.744 | 8.818 | 304,517 | +0.00(+0.00%) |
Jul 26, 2019 | 8.778 | 8.845 | 8.744 | 8.818 | 822,772 | +0.06(+0.69%) |
Jul 25, 2019 | 8.805 | 8.814 | 8.751 | 8.758 | 536,419 | -0.10(-1.14%) |
Jul 24, 2019 | 8.812 | 8.859 | 8.764 | 8.859 | 355,225 | +0.04(+0.46%) |
Jul 23, 2019 | 8.791 | 8.828 | 8.737 | 8.818 | 374,874 | +0.04(+0.46%) |
Jul 22, 2019 | 8.710 | 8.791 | 8.630 | 8.778 | 740,979 | +0.07(+0.77%) |
Jul 19, 2019 | 8.778 | 8.798 | 8.710 | 8.710 | 572,692 | -0.05(-0.54%) |
Jul 18, 2019 | 8.690 | 8.758 | 8.690 | 8.758 | 463,201 | +0.02(+0.23%) |
Jul 17, 2019 | 8.771 | 8.778 | 8.717 | 8.737 | 351,551 | -0.05(-0.54%) |
Jul 16, 2019 | 8.812 | 8.818 | 8.744 | 8.785 | 378,371 | -0.01(-0.15%) |
Jul 15, 2019 | 8.785 | 8.818 | 8.744 | 8.798 | 344,879 | +0.03(+0.31%) |
Jul 12, 2019 | 8.798 | 8.798 | 8.731 | 8.771 | 302,736 | -0.01(-0.15%) |
Jul 11, 2019 | 8.791 | 8.812 | 8.724 | 8.785 | 537,863 | +0.04(+0.48%) |
Jul 10, 2019 | 8.702 | 8.749 | 8.662 | 8.742 | 500,672 | +0.09(+1.08%) |
Jul 09, 2019 | 8.655 | 8.655 | 8.609 | 8.649 | 318,797 | +0.05(+0.55%) |
Jul 08, 2019 | 8.615 | 8.625 | 8.575 | 8.602 | 468,425 | -0.05(-0.62%) |
Jul 05, 2019 | 8.675 | 8.709 | 8.548 | 8.655 | 274,360 | -0.06(-0.66%) |
Jul 03, 2019 | 8.655 | 8.729 | 8.602 | 8.713 | 260,329 | +0.08(+0.90%) |
Jul 02, 2019 | 8.622 | 8.649 | 8.562 | 8.635 | 413,960 | +0.01(+0.16%) |
Jul 01, 2019 | 8.649 | 8.689 | 8.575 | 8.622 | 333,940 | +0.07(+0.86%) |
Jun 28, 2019 | 8.528 | 8.615 | 8.481 | 8.548 | 283,018 | +0.05(+0.55%) |
Jun 27, 2019 | 8.488 | 8.515 | 8.454 | 8.501 | 250,774 | +0.05(+0.55%) |
Jun 26, 2019 | 8.448 | 8.535 | 8.428 | 8.454 | 254,841 | +0.03(+0.32%) |
Jun 25, 2019 | 8.528 | 8.545 | 8.414 | 8.428 | 275,336 | -0.09(-1.10%) |
Jun 24, 2019 | 8.562 | 8.588 | 8.488 | 8.521 | 290,844 | -0.01(-0.16%) |
Jun 21, 2019 | 8.541 | 8.615 | 8.535 | 8.535 | 418,556 | -0.01(-0.16%) |
Jun 20, 2019 | 8.535 | 8.555 | 8.454 | 8.548 | 469,720 | +0.09(+1.11%) |
Jun 19, 2019 | 8.408 | 8.501 | 8.374 | 8.454 | 285,788 | +0.05(+0.56%) |
Jun 18, 2019 | 8.374 | 8.434 | 8.362 | 8.408 | 440,736 | +0.08(+0.97%) |
Jun 17, 2019 | 8.327 | 8.362 | 8.274 | 8.327 | 339,807 | +0.00(+0.00%) |
Jun 14, 2019 | 8.341 | 8.355 | 8.280 | 8.327 | 228,235 | -0.01(-0.16%) |
Jun 13, 2019 | 8.341 | 8.381 | 8.327 | 8.341 | 338,975 | +0.02(+0.18%) |
Jun 12, 2019 | 8.339 | 8.372 | 8.292 | 8.325 | 333,545 | -0.01(-0.08%) |
Jun 11, 2019 | 8.319 | 8.392 | 8.310 | 8.332 | 393,667 | +0.04(+0.48%) |
Jun 10, 2019 | 8.226 | 8.332 | 8.206 | 8.292 | 396,495 | +0.10(+1.22%) |
Jun 07, 2019 | 8.166 | 8.272 | 8.146 | 8.192 | 516,601 | +0.03(+0.33%) |
Jun 06, 2019 | 8.146 | 8.179 | 8.106 | 8.166 | 286,091 | +0.03(+0.33%) |
Jun 05, 2019 | 8.093 | 8.152 | 8.046 | 8.139 | 362,211 | +0.09(+1.07%) |
Jun 04, 2019 | 7.946 | 8.063 | 7.926 | 8.053 | 427,087 | +0.18(+2.28%) |