Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.668 | 5.959 | 5.649 | 5.911 | 4,953 | +0.00(+0.00%) |
May 28, 2020 | 5.872 | 6.007 | 5.717 | 5.911 | 3,145 | -0.08(-1.29%) |
May 27, 2020 | 5.678 | 6.007 | 5.349 | 5.988 | 5,965 | +0.47(+8.42%) |
May 26, 2020 | 5.533 | 6.104 | 5.426 | 5.523 | 15,640 | -0.05(-0.87%) |
May 22, 2020 | 5.261 | 5.591 | 5.261 | 5.571 | 12,900 | -0.01(-0.17%) |
May 21, 2020 | 5.581 | 5.581 | 5.581 | 426 | +0.00(+0.00%) | |
May 20, 2020 | 5.305 | 5.591 | 5.183 | 5.581 | 6,535 | +0.10(+1.77%) |
May 19, 2020 | 5.610 | 5.620 | 5.184 | 5.484 | 5,423 | -0.01(-0.18%) |
May 18, 2020 | 5.620 | 5.620 | 5.387 | 5.494 | 2,863 | +0.09(+1.70%) |
May 15, 2020 | 5.164 | 5.610 | 5.151 | 5.402 | 5,263 | +0.00(+0.09%) |
May 14, 2020 | 5.334 | 5.511 | 5.164 | 5.397 | 6,146 | -0.03(-0.54%) |
May 13, 2020 | 5.329 | 5.688 | 5.252 | 5.426 | 6,140 | -0.09(-1.58%) |
May 12, 2020 | 5.329 | 5.739 | 5.300 | 5.513 | 3,815 | -0.23(-4.05%) |
May 11, 2020 | 5.920 | 6.288 | 5.746 | 5.746 | 4,650 | -0.21(-3.58%) |
May 08, 2020 | 5.814 | 6.298 | 5.814 | 5.959 | 5,263 | +0.00(+0.00%) |
May 07, 2020 | 6.161 | 6.161 | 5.804 | 5.959 | 10,494 | -0.02(-0.32%) |
May 06, 2020 | 6.298 | 6.298 | 5.978 | 5.978 | 7,060 | -0.11(-1.75%) |
May 05, 2020 | 6.096 | 6.237 | 5.823 | 6.085 | 18,581 | +0.27(+4.67%) |
May 04, 2020 | 5.232 | 6.070 | 5.164 | 5.814 | 19,117 | +0.19(+3.45%) |
May 01, 2020 | 5.475 | 5.659 | 5.087 | 5.620 | 34,573 | +0.10(+1.75%) |
Apr 30, 2020 | 5.281 | 5.746 | 5.087 | 5.523 | 22,510 | +0.27(+5.17%) |
Apr 29, 2020 | 5.223 | 5.513 | 5.097 | 5.252 | 14,625 | +0.15(+2.85%) |
Apr 28, 2020 | 5.058 | 5.164 | 5.058 | 5.106 | 2,485 | +0.04(+0.76%) |
Apr 27, 2020 | 4.980 | 5.397 | 4.941 | 5.068 | 13,053 | +0.08(+1.55%) |
Apr 24, 2020 | 4.846 | 5.019 | 4.846 | 4.990 | 1,444 | -0.03(-0.58%) |
Apr 23, 2020 | 4.804 | 5.019 | 4.804 | 5.019 | 1,547 | +0.04(+0.78%) |
Apr 22, 2020 | 4.767 | 4.980 | 4.612 | 4.980 | 3,794 | +0.33(+7.08%) |
Apr 21, 2020 | 4.895 | 5.013 | 4.602 | 4.651 | 39,548 | -0.12(-2.44%) |
Apr 20, 2020 | 5.145 | 5.145 | 4.748 | 4.767 | 44,550 | -0.20(-4.09%) |
Apr 17, 2020 | 5.019 | 5.135 | 4.971 | 4.971 | 24,356 | -0.02(-0.39%) |
Apr 16, 2020 | 5.925 | 5.925 | 4.845 | 4.990 | 69,295 | -0.91(-15.44%) |
Apr 15, 2020 | 5.746 | 6.017 | 5.659 | 5.901 | 1,940 | -0.03(-0.49%) |
Apr 14, 2020 | 6.104 | 6.104 | 5.668 | 5.930 | 4,189 | -0.17(-2.86%) |
Apr 13, 2020 | 5.969 | 6.124 | 5.563 | 6.104 | 10,731 | -0.11(-1.72%) |
Apr 09, 2020 | 6.201 | 6.211 | 5.814 | 6.211 | 28,690 | +0.01(+0.16%) |
Apr 08, 2020 | 5.940 | 6.211 | 5.920 | 6.201 | 4,975 | +0.19(+3.23%) |
Apr 07, 2020 | 5.814 | 6.143 | 5.804 | 6.007 | 7,988 | +0.29(+5.08%) |
Apr 06, 2020 | 5.804 | 5.814 | 5.551 | 5.717 | 8,774 | +0.00(+0.00%) |
Apr 03, 2020 | 5.719 | 6.027 | 5.459 | 5.717 | 16,409 | -0.16(-2.64%) |
Apr 02, 2020 | 6.066 | 6.182 | 5.722 | 5.872 | 16,239 | +0.11(+1.85%) |
Apr 01, 2020 | 5.789 | 5.789 | 5.562 | 5.765 | 9,317 | -0.46(-7.32%) |
Mar 31, 2020 | 5.717 | 6.250 | 5.707 | 6.221 | 5,114 | +0.38(+6.47%) |
Mar 30, 2020 | 5.814 | 5.843 | 5.242 | 5.843 | 2,500 | +0.03(+0.50%) |
Mar 27, 2020 | 5.969 | 6.347 | 5.242 | 5.814 | 24,149 | -0.63(-9.77%) |
Mar 26, 2020 | 4.694 | 6.676 | 4.694 | 6.443 | 16,693 | +1.68(+35.16%) |
Mar 25, 2020 | 5.126 | 5.135 | 4.360 | 4.767 | 77,215 | -0.36(-6.99%) |
Mar 24, 2020 | 4.680 | 5.387 | 4.649 | 5.126 | 22,148 | +0.85(+19.95%) |
Mar 23, 2020 | 4.845 | 4.864 | 4.126 | 4.273 | 34,527 | -0.86(-16.79%) |
Mar 20, 2020 | 5.116 | 5.161 | 5.077 | 5.135 | 15,687 | -0.10(-1.85%) |
Mar 19, 2020 | 4.893 | 5.387 | 4.893 | 5.232 | 10,307 | +0.16(+3.12%) |
Mar 18, 2020 | 5.581 | 5.924 | 4.612 | 5.074 | 36,420 | -0.80(-13.58%) |
Mar 17, 2020 | 6.250 | 6.295 | 5.814 | 5.872 | 14,797 | -0.06(-0.98%) |
Mar 16, 2020 | 5.814 | 6.104 | 5.426 | 5.930 | 39,582 | -0.23(-3.77%) |
Mar 13, 2020 | 6.531 | 6.531 | 6.153 | 6.162 | 42,417 | +0.08(+1.27%) |
Mar 12, 2020 | 6.608 | 6.773 | 6.075 | 6.085 | 47,623 | -0.62(-9.25%) |
Mar 11, 2020 | 6.773 | 6.792 | 6.705 | 6.705 | 5,660 | -0.09(-1.28%) |
Mar 10, 2020 | 6.938 | 6.981 | 6.783 | 6.792 | 17,421 | +0.01(+0.14%) |
Mar 09, 2020 | 7.335 | 7.335 | 6.705 | 6.783 | 14,009 | -0.66(-8.85%) |
Mar 06, 2020 | 7.509 | 7.538 | 7.422 | 7.441 | 6,192 | -0.14(-1.81%) |
Mar 05, 2020 | 7.529 | 7.994 | 7.393 | 7.579 | 17,418 | -0.13(-1.74%) |
Mar 04, 2020 | 8.036 | 8.036 | 7.713 | 7.713 | 2,206 | +0.00(+0.00%) |
Mar 03, 2020 | 7.713 | 8.002 | 7.665 | 7.713 | 5,443 | -0.04(-0.50%) |
Mar 02, 2020 | 7.694 | 8.002 | 7.616 | 7.751 | 9,913 | +0.02(+0.25%) |
Feb 28, 2020 | 7.833 | 7.833 | 7.722 | 7.732 | 12,965 | -0.20(-2.55%) |
Feb 27, 2020 | 7.954 | 7.963 | 7.829 | 7.935 | 15,498 | -0.02(-0.24%) |
Feb 26, 2020 | 7.954 | 7.973 | 7.954 | 7.954 | 1,128 | -0.01(-0.12%) |
Feb 25, 2020 | 7.954 | 8.002 | 7.954 | 7.963 | 7,772 | -0.06(-0.80%) |
Feb 24, 2020 | 8.006 | 8.028 | 7.954 | 8.028 | 9,835 | -0.00(-0.04%) |
Feb 21, 2020 | 8.002 | 8.291 | 8.002 | 8.031 | 5,186 | -0.02(-0.24%) |
Feb 20, 2020 | 8.054 | 8.087 | 8.012 | 8.050 | 5,931 | -0.02(-0.24%) |
Feb 19, 2020 | 8.098 | 8.098 | 8.056 | 8.070 | 3,963 | -0.06(-0.71%) |
Feb 18, 2020 | 8.002 | 8.129 | 8.002 | 8.127 | 7,790 | +0.01(+0.12%) |
Feb 14, 2020 | 8.050 | 8.118 | 8.002 | 8.118 | 4,978 | +0.05(+0.64%) |
Feb 13, 2020 | 8.094 | 8.097 | 8.002 | 8.066 | 4,837 | -0.20(-2.37%) |
Feb 12, 2020 | 8.204 | 8.262 | 8.012 | 8.262 | 3,404 | +0.17(+2.15%) |
Feb 11, 2020 | 8.147 | 8.204 | 8.062 | 8.088 | 1,646 | +0.05(+0.60%) |
Feb 10, 2020 | 8.001 | 8.243 | 8.001 | 8.040 | 1,722 | -0.25(-3.03%) |
Feb 07, 2020 | 8.436 | 8.436 | 8.291 | 8.291 | 4,460 | +0.03(+0.31%) |
Feb 06, 2020 | 7.915 | 8.481 | 7.886 | 8.265 | 251,868 | +0.38(+4.77%) |
Feb 05, 2020 | 7.935 | 7.977 | 7.809 | 7.889 | 5,663 | -0.07(-0.82%) |
Feb 04, 2020 | 7.809 | 8.078 | 7.713 | 7.954 | 18,253 | +0.14(+1.85%) |
Feb 03, 2020 | 7.954 | 7.954 | 7.729 | 7.809 | 3,956 | -0.14(-1.82%) |
Jan 31, 2020 | 7.906 | 7.954 | 7.906 | 7.954 | 3,734 | -0.22(-2.71%) |
Jan 30, 2020 | 7.896 | 8.176 | 7.829 | 8.176 | 5,946 | +0.13(+1.56%) |
Jan 29, 2020 | 8.089 | 8.272 | 7.727 | 8.050 | 29,409 | -0.05(-0.62%) |
Jan 28, 2020 | 8.706 | 8.807 | 8.060 | 8.101 | 22,606 | -0.67(-7.66%) |
Jan 27, 2020 | 8.774 | 8.860 | 8.696 | 8.773 | 2,982 | -0.07(-0.76%) |
Jan 24, 2020 | 8.831 | 8.841 | 8.822 | 8.841 | 1,037 | +0.15(+1.78%) |
Jan 23, 2020 | 8.725 | 8.870 | 8.687 | 8.687 | 5,906 | -0.17(-1.96%) |
Jan 22, 2020 | 8.696 | 8.860 | 8.581 | 8.860 | 10,581 | +0.08(+0.88%) |
Jan 21, 2020 | 8.677 | 8.783 | 8.581 | 8.783 | 8,433 | +0.11(+1.22%) |
Jan 17, 2020 | 8.764 | 8.841 | 8.677 | 8.677 | 4,356 | -0.05(-0.55%) |
Jan 16, 2020 | 8.677 | 8.725 | 8.677 | 8.725 | 4,520 | +0.03(+0.33%) |
Jan 15, 2020 | 8.677 | 8.764 | 8.677 | 8.696 | 4,252 | +0.00(+0.00%) |
Jan 14, 2020 | 8.706 | 8.908 | 8.677 | 8.696 | 10,360 | -0.02(-0.22%) |
Jan 13, 2020 | 8.687 | 8.966 | 8.687 | 8.715 | 8,850 | -0.13(-1.53%) |
Jan 10, 2020 | 8.754 | 8.884 | 8.754 | 8.850 | 2,489 | -0.07(-0.76%) |
Jan 09, 2020 | 8.899 | 8.957 | 8.889 | 8.918 | 22,325 | +0.10(+1.09%) |
Jan 08, 2020 | 8.822 | 8.822 | 8.822 | 8.822 | 393 | +0.00(+0.00%) |
Jan 07, 2020 | 8.831 | 8.899 | 8.783 | 8.822 | 5,337 | -0.05(-0.54%) |
Jan 06, 2020 | 8.706 | 8.954 | 8.677 | 8.870 | 13,978 | +0.12(+1.32%) |
Jan 03, 2020 | 8.764 | 8.995 | 8.715 | 8.754 | 6,949 | -0.16(-1.84%) |
Jan 02, 2020 | 8.985 | 9.071 | 8.918 | 8.918 | 3,581 | -0.06(-0.64%) |
Dec 31, 2019 | 9.014 | 9.087 | 8.918 | 8.976 | 12,239 | +0.04(+0.43%) |
Dec 30, 2019 | 8.918 | 9.005 | 8.918 | 8.937 | 5,447 | +0.02(+0.22%) |
Dec 27, 2019 | 8.822 | 9.053 | 8.822 | 8.918 | 10,061 | +0.09(+0.98%) |
Dec 26, 2019 | 8.754 | 9.043 | 8.715 | 8.831 | 8,988 | +0.00(+0.00%) |
Dec 24, 2019 | 8.937 | 9.111 | 8.721 | 8.831 | 5,082 | -0.11(-1.19%) |
Dec 23, 2019 | 9.111 | 9.159 | 8.243 | 8.937 | 10,341 | -0.21(-2.32%) |
Dec 20, 2019 | 9.063 | 9.149 | 8.754 | 9.149 | 30,805 | +0.04(+0.42%) |
Dec 19, 2019 | 8.966 | 9.111 | 8.812 | 9.111 | 8,100 | +0.02(+0.21%) |
Dec 18, 2019 | 8.831 | 9.140 | 8.793 | 9.091 | 4,218 | +0.08(+0.86%) |
Dec 17, 2019 | 8.677 | 9.014 | 8.532 | 9.014 | 9,105 | +0.11(+1.19%) |
Dec 16, 2019 | 8.908 | 8.918 | 8.677 | 8.908 | 6,622 | +0.06(+0.65%) |
Dec 13, 2019 | 8.635 | 8.850 | 8.604 | 8.850 | 3,630 | +0.09(+0.99%) |
Dec 12, 2019 | 8.764 | 8.773 | 8.590 | 8.764 | 4,290 | -0.03(-0.33%) |
Dec 11, 2019 | 8.638 | 8.918 | 8.638 | 8.793 | 3,130 | +0.10(+1.11%) |
Dec 10, 2019 | 8.687 | 8.871 | 8.552 | 8.696 | 23,163 | +0.02(+0.22%) |
Dec 09, 2019 | 8.561 | 8.802 | 8.561 | 8.677 | 2,424 | +0.01(+0.11%) |
Dec 06, 2019 | 8.667 | 8.773 | 8.542 | 8.667 | 15,662 | -0.02(-0.22%) |
Dec 05, 2019 | 8.754 | 8.773 | 8.611 | 8.687 | 3,274 | +0.14(+1.69%) |
Dec 04, 2019 | 8.513 | 8.761 | 8.494 | 8.542 | 20,522 | -0.05(-0.56%) |
Dec 03, 2019 | 8.504 | 8.590 | 8.504 | 8.590 | 1,181 | +0.01(+0.11%) |
Dec 02, 2019 | 8.609 | 8.609 | 8.504 | 8.580 | 2,379 | +0.04(+0.45%) |
Nov 29, 2019 | 8.542 | 8.542 | 8.542 | 8.542 | 1,667 | +0.03(+0.34%) |
Nov 27, 2019 | 8.494 | 8.513 | 8.446 | 8.513 | 10,940 | +0.10(+1.23%) |
Nov 26, 2019 | 8.505 | 8.505 | 8.410 | 8.410 | 10,651 | +0.00(+0.02%) |
Nov 25, 2019 | 8.398 | 8.504 | 8.322 | 8.408 | 9,352 | -0.02(-0.22%) |
Nov 22, 2019 | 8.398 | 8.446 | 8.398 | 8.427 | 9,585 | +0.08(+0.92%) |
Nov 21, 2019 | 8.307 | 8.409 | 8.307 | 8.350 | 22,482 | +0.05(+0.58%) |
Nov 20, 2019 | 8.264 | 8.398 | 8.254 | 8.302 | 17,628 | -0.09(-1.03%) |
Nov 19, 2019 | 8.063 | 8.388 | 8.063 | 8.388 | 12,043 | +0.21(+2.52%) |
Nov 18, 2019 | 8.158 | 8.225 | 8.158 | 8.182 | 8,304 | +0.02(+0.29%) |
Nov 15, 2019 | 8.152 | 8.216 | 8.134 | 8.158 | 8,543 | -0.00(-0.02%) |
Nov 14, 2019 | 8.036 | 8.159 | 8.036 | 8.159 | 1,394 | -0.03(-0.34%) |
Nov 13, 2019 | 8.244 | 8.245 | 7.995 | 8.187 | 6,809 | +0.00(+0.00%) |
Nov 12, 2019 | 8.005 | 8.244 | 8.005 | 8.187 | 9,503 | +0.09(+1.15%) |
Nov 11, 2019 | 7.918 | 8.094 | 7.899 | 8.094 | 9,973 | +0.18(+2.22%) |
Nov 08, 2019 | 7.870 | 7.947 | 7.870 | 7.918 | 29,382 | +0.05(+0.61%) |
Nov 07, 2019 | 7.803 | 7.956 | 7.803 | 7.870 | 79,898 | -0.01(-0.12%) |
Nov 06, 2019 | 7.976 | 7.976 | 7.141 | 7.880 | 112,897 | -0.10(-1.20%) |
Nov 05, 2019 | 7.889 | 8.177 | 7.870 | 7.976 | 22,104 | +0.09(+1.09%) |
Nov 04, 2019 | 7.928 | 8.019 | 7.889 | 7.889 | 2,440 | -0.11(-1.32%) |
Nov 01, 2019 | 7.959 | 8.033 | 7.909 | 7.995 | 4,271 | +0.03(+0.36%) |
Oct 31, 2019 | 7.832 | 7.966 | 7.832 | 7.966 | 10,343 | +0.08(+0.97%) |
Oct 30, 2019 | 7.726 | 7.899 | 7.726 | 7.889 | 30,279 | +0.16(+2.11%) |
Oct 29, 2019 | 7.707 | 7.880 | 7.697 | 7.726 | 52,595 | -0.06(-0.74%) |
Oct 28, 2019 | 7.870 | 7.870 | 7.784 | 7.784 | 2,289 | -0.06(-0.80%) |
Oct 25, 2019 | 7.861 | 7.861 | 7.846 | 7.846 | 833 | -0.02(-0.30%) |
Oct 24, 2019 | 7.697 | 7.886 | 7.678 | 7.870 | 10,656 | +0.19(+2.50%) |
Oct 23, 2019 | 7.774 | 7.928 | 7.678 | 7.678 | 38,332 | -0.10(-1.23%) |
Oct 22, 2019 | 7.843 | 7.843 | 7.707 | 7.774 | 4,929 | +0.00(+0.00%) |
Oct 21, 2019 | 7.765 | 7.880 | 7.745 | 7.774 | 6,210 | +0.06(+0.75%) |
Oct 18, 2019 | 7.774 | 7.784 | 7.717 | 7.717 | 13,336 | -0.06(-0.74%) |
Oct 17, 2019 | 7.774 | 7.841 | 7.774 | 7.774 | 7,340 | +0.00(+0.00%) |
Oct 16, 2019 | 7.813 | 7.813 | 7.726 | 7.774 | 15,141 | +0.02(+0.25%) |
Oct 15, 2019 | 7.717 | 7.813 | 7.707 | 7.755 | 9,437 | -0.02(-0.25%) |
Oct 14, 2019 | 7.784 | 7.795 | 7.759 | 7.774 | 4,483 | -0.09(-1.10%) |
Oct 11, 2019 | 7.774 | 7.861 | 7.717 | 7.861 | 6,043 | +0.09(+1.11%) |
Oct 10, 2019 | 7.669 | 7.822 | 7.669 | 7.774 | 26,861 | +0.05(+0.62%) |
Oct 09, 2019 | 7.765 | 7.765 | 7.712 | 7.726 | 2,446 | -0.03(-0.37%) |
Oct 08, 2019 | 7.765 | 7.765 | 7.640 | 7.755 | 4,705 | +0.03(+0.37%) |
Oct 07, 2019 | 7.726 | 7.803 | 7.703 | 7.726 | 18,138 | +0.00(+0.00%) |
Oct 04, 2019 | 7.678 | 7.726 | 7.678 | 7.726 | 3,750 | -0.01(-0.13%) |
Oct 03, 2019 | 7.630 | 7.765 | 7.630 | 7.736 | 5,438 | +0.15(+2.03%) |
Oct 02, 2019 | 7.640 | 7.801 | 7.582 | 7.582 | 10,775 | -0.14(-1.86%) |
Oct 01, 2019 | 7.621 | 7.851 | 7.621 | 7.726 | 6,887 | +0.05(+0.63%) |
Sep 30, 2019 | 7.697 | 7.697 | 7.611 | 7.678 | 4,769 | +0.04(+0.50%) |
Sep 27, 2019 | 7.697 | 7.697 | 7.640 | 7.640 | 7,918 | -0.05(-0.62%) |
Sep 26, 2019 | 7.678 | 7.697 | 7.630 | 7.688 | 4,104 | +0.06(+0.75%) |
Sep 25, 2019 | 7.726 | 7.726 | 7.630 | 7.630 | 4,994 | -0.01(-0.13%) |
Sep 24, 2019 | 7.640 | 7.678 | 7.640 | 7.640 | 3,981 | -0.02(-0.31%) |
Sep 23, 2019 | 7.630 | 7.676 | 7.630 | 7.664 | 9,540 | +0.00(+0.06%) |
Sep 20, 2019 | 7.649 | 7.659 | 7.640 | 7.659 | 4,792 | +0.01(+0.13%) |
Sep 19, 2019 | 7.630 | 7.674 | 7.630 | 7.649 | 8,422 | +0.02(+0.25%) |
Sep 18, 2019 | 7.659 | 7.697 | 7.630 | 7.630 | 10,251 | -0.04(-0.50%) |
Sep 17, 2019 | 7.697 | 7.697 | 7.640 | 7.669 | 2,941 | -0.03(-0.37%) |
Sep 16, 2019 | 7.659 | 7.697 | 7.659 | 7.697 | 4,209 | +0.04(+0.56%) |
Sep 13, 2019 | 7.678 | 7.678 | 7.621 | 7.654 | 2,500 | +0.00(+0.06%) |
Sep 12, 2019 | 7.630 | 7.678 | 7.630 | 7.649 | 5,647 | +0.01(+0.13%) |
Sep 11, 2019 | 7.621 | 7.640 | 7.611 | 7.640 | 2,329 | +0.01(+0.13%) |
Sep 10, 2019 | 7.601 | 7.678 | 7.601 | 7.630 | 12,440 | +0.03(+0.38%) |
Sep 09, 2019 | 7.678 | 7.678 | 7.595 | 7.601 | 2,161 | -0.06(-0.75%) |
Sep 06, 2019 | 7.582 | 7.659 | 7.578 | 7.659 | 4,376 | +0.08(+1.01%) |
Sep 05, 2019 | 7.649 | 7.669 | 7.582 | 7.582 | 5,928 | +0.04(+0.51%) |
Sep 04, 2019 | 7.544 | 7.611 | 7.544 | 7.544 | 3,101 | +0.00(+0.00%) |
Sep 03, 2019 | 7.439 | 7.601 | 7.401 | 7.544 | 15,756 | -0.09(-1.16%) |
Aug 30, 2019 | 7.544 | 7.632 | 7.544 | 7.632 | 2,513 | +0.09(+1.17%) |
Aug 29, 2019 | 7.630 | 7.630 | 7.544 | 7.544 | 7,661 | +0.00(+0.00%) |
Aug 28, 2019 | 7.496 | 7.611 | 7.496 | 7.544 | 3,516 | -0.01(-0.19%) |
Aug 27, 2019 | 7.534 | 7.581 | 7.534 | 7.558 | 4,916 | +0.01(+0.19%) |
Aug 26, 2019 | 7.552 | 7.582 | 7.544 | 7.544 | 14,028 | -0.08(-1.00%) |
Aug 23, 2019 | 7.572 | 7.620 | 7.553 | 7.620 | 3,246 | +0.00(+0.00%) |
Aug 22, 2019 | 7.639 | 7.639 | 7.587 | 7.620 | 6,356 | -0.04(-0.50%) |
Aug 21, 2019 | 7.592 | 7.658 | 7.592 | 7.658 | 2,651 | -0.02(-0.26%) |
Aug 20, 2019 | 7.601 | 7.735 | 7.601 | 7.678 | 11,289 | +0.07(+0.89%) |
Aug 19, 2019 | 7.592 | 7.639 | 7.592 | 7.611 | 4,219 | +0.06(+0.76%) |
Aug 16, 2019 | 7.582 | 7.587 | 7.486 | 7.553 | 32,044 | -0.03(-0.38%) |
Aug 15, 2019 | 7.630 | 7.630 | 7.544 | 7.582 | 1,607 | +0.00(+0.00%) |
Aug 14, 2019 | 7.630 | 7.735 | 7.544 | 7.582 | 32,456 | -0.11(-1.37%) |
Aug 13, 2019 | 7.611 | 7.687 | 7.611 | 7.687 | 9,725 | +0.08(+1.00%) |
Aug 12, 2019 | 7.582 | 7.677 | 7.582 | 7.611 | 10,941 | -0.03(-0.38%) |
Aug 09, 2019 | 7.595 | 7.654 | 7.573 | 7.639 | 4,398 | +0.00(+0.00%) |
Aug 08, 2019 | 7.582 | 7.735 | 7.467 | 7.639 | 13,643 | +0.00(+0.00%) |
Aug 07, 2019 | 7.782 | 7.910 | 7.592 | 7.639 | 11,347 | -0.11(-1.36%) |
Aug 06, 2019 | 7.849 | 7.882 | 7.735 | 7.744 | 5,654 | -0.17(-2.15%) |
Aug 05, 2019 | 8.031 | 8.044 | 7.914 | 7.914 | 13,052 | -0.12(-1.45%) |
Aug 02, 2019 | 8.021 | 8.088 | 8.021 | 8.031 | 8,587 | +0.01(+0.12%) |
Aug 01, 2019 | 8.079 | 8.174 | 8.021 | 8.021 | 11,095 | -0.02(-0.24%) |
Jul 31, 2019 | 8.040 | 8.155 | 8.002 | 8.040 | 11,977 | -0.12(-1.52%) |
Jul 30, 2019 | 7.926 | 8.241 | 7.926 | 8.164 | 25,930 | +0.24(+3.01%) |
Jul 29, 2019 | 7.859 | 8.270 | 7.763 | 7.926 | 19,390 | -0.01(-0.12%) |
Jul 26, 2019 | 8.069 | 8.250 | 7.935 | 7.935 | 7,644 | -0.28(-3.37%) |
Jul 25, 2019 | 8.126 | 8.212 | 8.126 | 8.212 | 6,289 | +0.08(+0.94%) |
Jul 24, 2019 | 8.184 | 8.184 | 7.888 | 8.136 | 32,473 | -0.01(-0.12%) |
Jul 23, 2019 | 8.155 | 8.196 | 8.117 | 8.145 | 14,833 | -0.02(-0.23%) |
Jul 22, 2019 | 8.174 | 8.184 | 8.069 | 8.164 | 13,028 | +0.00(+0.00%) |
Jul 19, 2019 | 8.174 | 8.205 | 8.021 | 8.164 | 27,018 | -0.11(-1.27%) |
Jul 18, 2019 | 8.172 | 8.270 | 8.172 | 8.270 | 7,183 | -0.04(-0.46%) |
Jul 17, 2019 | 8.174 | 8.308 | 8.164 | 8.308 | 10,299 | +0.10(+1.28%) |
Jul 16, 2019 | 8.184 | 8.207 | 8.164 | 8.203 | 6,747 | -0.01(-0.11%) |
Jul 15, 2019 | 8.212 | 8.241 | 8.193 | 8.212 | 4,505 | +0.03(+0.35%) |
Jul 12, 2019 | 8.222 | 8.298 | 8.184 | 8.184 | 8,063 | -0.10(-1.19%) |
Jul 11, 2019 | 8.241 | 8.282 | 8.212 | 8.282 | 5,129 | -0.02(-0.19%) |
Jul 10, 2019 | 8.231 | 8.308 | 8.184 | 8.298 | 13,750 | +0.01(+0.12%) |
Jul 09, 2019 | 8.222 | 8.289 | 8.217 | 8.289 | 8,755 | +0.03(+0.35%) |
Jul 08, 2019 | 8.327 | 8.355 | 8.214 | 8.260 | 2,622 | +0.01(+0.12%) |
Jul 05, 2019 | 8.394 | 8.394 | 8.137 | 8.250 | 3,560 | -0.14(-1.71%) |
Jul 03, 2019 | 8.260 | 8.394 | 8.260 | 8.394 | 4,188 | +0.12(+1.49%) |
Jul 02, 2019 | 8.260 | 8.308 | 8.259 | 8.270 | 19,335 | +0.00(+0.01%) |
Jul 01, 2019 | 8.260 | 8.298 | 8.126 | 8.270 | 16,653 | -0.03(-0.35%) |
Jun 28, 2019 | 8.164 | 8.298 | 8.117 | 8.298 | 24,190 | +0.06(+0.70%) |
Jun 27, 2019 | 8.184 | 8.241 | 8.040 | 8.241 | 9,105 | -0.01(-0.12%) |
Jun 26, 2019 | 8.174 | 8.250 | 8.069 | 8.250 | 4,860 | +0.09(+1.05%) |
Jun 25, 2019 | 8.164 | 8.212 | 8.117 | 8.164 | 11,429 | +0.00(+0.00%) |
Jun 24, 2019 | 8.174 | 8.255 | 8.117 | 8.164 | 12,660 | -0.10(-1.16%) |
Jun 21, 2019 | 8.270 | 8.308 | 8.241 | 8.260 | 28,903 | -0.01(-0.12%) |
Jun 20, 2019 | 8.270 | 8.270 | 8.241 | 8.270 | 4,470 | +0.00(+0.04%) |
Jun 19, 2019 | 8.250 | 8.355 | 8.245 | 8.266 | 23,129 | +0.02(+0.19%) |
Jun 18, 2019 | 8.289 | 8.289 | 8.174 | 8.250 | 11,876 | -0.00(-0.03%) |
Jun 17, 2019 | 8.289 | 8.289 | 8.212 | 8.253 | 18,800 | -0.00(-0.02%) |
Jun 14, 2019 | 8.269 | 8.269 | 8.222 | 8.255 | 5,969 | -0.04(-0.47%) |
Jun 13, 2019 | 8.260 | 8.305 | 8.213 | 8.293 | 3,158 | +0.05(+0.64%) |
Jun 12, 2019 | 8.308 | 8.308 | 8.212 | 8.240 | 8,191 | -0.02(-0.24%) |
Jun 11, 2019 | 8.317 | 8.317 | 8.212 | 8.260 | 27,256 | -0.06(-0.69%) |
Jun 10, 2019 | 8.241 | 8.317 | 7.973 | 8.317 | 8,738 | +0.17(+2.11%) |
Jun 07, 2019 | 8.279 | 8.346 | 8.140 | 8.145 | 5,759 | -0.07(-0.81%) |
Jun 06, 2019 | 8.222 | 8.355 | 8.212 | 8.212 | 7,811 | +0.00(+0.00%) |
Jun 05, 2019 | 8.170 | 8.298 | 8.145 | 8.212 | 9,467 | +0.01(+0.12%) |
Jun 04, 2019 | 8.155 | 8.222 | 8.155 | 8.203 | 3,356 | +0.00(+0.00%) |