Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.82 | 11.06 | 10.47 | 10.91 | 1,421,212 | +0.19(+1.79%) |
Aug 28, 2020 | 11.16 | 11.32 | 10.67 | 10.72 | 1,113,196 | -0.38(-3.38%) |
Aug 27, 2020 | 11.39 | 11.39 | 10.78 | 11.09 | 1,997,147 | -0.20(-1.78%) |
Aug 26, 2020 | 11.00 | 11.45 | 10.73 | 11.29 | 2,965,277 | +0.65(+6.07%) |
Aug 25, 2020 | 12.23 | 12.24 | 10.58 | 10.65 | 2,678,299 | -1.65(-13.41%) |
Aug 24, 2020 | 12.84 | 13.05 | 11.44 | 12.30 | 3,633,913 | -0.48(-3.76%) |
Aug 21, 2020 | 11.79 | 12.81 | 11.78 | 12.78 | 5,082,838 | +0.77(+6.40%) |
Aug 20, 2020 | 10.23 | 12.24 | 10.09 | 12.01 | 5,877,373 | +1.40(+13.25%) |
Aug 19, 2020 | 11.04 | 11.04 | 10.38 | 10.60 | 2,363,782 | -0.72(-6.32%) |
Aug 18, 2020 | 12.22 | 12.22 | 11.27 | 11.32 | 1,634,335 | -0.87(-7.16%) |
Aug 17, 2020 | 11.94 | 12.39 | 11.93 | 12.19 | 508,115 | +0.36(+3.02%) |
Aug 14, 2020 | 11.82 | 12.08 | 11.56 | 11.83 | 515,572 | -0.10(-0.88%) |
Aug 13, 2020 | 11.86 | 12.30 | 11.79 | 11.94 | 544,516 | +0.17(+1.41%) |
Aug 12, 2020 | 12.18 | 12.41 | 11.66 | 11.77 | 717,487 | -0.26(-2.18%) |
Aug 11, 2020 | 11.51 | 12.36 | 11.26 | 12.03 | 1,725,294 | +0.52(+4.55%) |
Aug 10, 2020 | 11.10 | 11.78 | 11.06 | 11.51 | 1,512,856 | +0.29(+2.57%) |
Aug 07, 2020 | 11.02 | 11.28 | 10.76 | 11.22 | 1,792,069 | -0.02(-0.16%) |
Aug 06, 2020 | 10.91 | 11.34 | 10.69 | 11.24 | 1,703,485 | +0.45(+4.12%) |
Aug 05, 2020 | 11.06 | 11.28 | 10.62 | 10.79 | 2,023,704 | +0.18(+1.73%) |
Aug 04, 2020 | 10.29 | 10.97 | 10.29 | 10.61 | 5,775,427 | +0.84(+8.57%) |
Aug 03, 2020 | 12.22 | 12.26 | 9.669 | 9.773 | 6,433,642 | -2.32(-19.19%) |
Jul 31, 2020 | 12.02 | 12.21 | 11.54 | 12.09 | 1,079,504 | +0.25(+2.14%) |
Jul 30, 2020 | 11.68 | 12.05 | 11.62 | 11.84 | 610,647 | -0.06(-0.51%) |
Jul 29, 2020 | 12.07 | 12.39 | 11.83 | 11.90 | 634,400 | +0.11(+0.96%) |
Jul 28, 2020 | 12.05 | 12.30 | 11.72 | 11.79 | 873,806 | -0.59(-4.79%) |
Jul 27, 2020 | 11.34 | 12.55 | 11.34 | 12.38 | 1,778,801 | +0.91(+7.91%) |
Jul 24, 2020 | 10.57 | 12.09 | 10.36 | 11.47 | 3,897,217 | -0.40(-3.38%) |
Jul 23, 2020 | 14.31 | 14.31 | 11.79 | 11.88 | 8,420,002 | -2.90(-19.61%) |
Jul 22, 2020 | 15.07 | 15.26 | 14.51 | 14.77 | 2,493,138 | -0.62(-4.03%) |
Jul 21, 2020 | 15.54 | 15.70 | 14.89 | 15.39 | 2,141,382 | -0.07(-0.45%) |
Jul 20, 2020 | 13.88 | 15.76 | 13.88 | 15.46 | 4,245,658 | +2.28(+17.27%) |
Jul 17, 2020 | 13.23 | 13.40 | 13.01 | 13.19 | 1,506,722 | +0.05(+0.40%) |
Jul 16, 2020 | 12.30 | 13.34 | 12.30 | 13.13 | 1,654,505 | +0.28(+2.17%) |
Jul 15, 2020 | 12.48 | 13.12 | 12.36 | 12.85 | 1,378,282 | +0.55(+4.47%) |
Jul 14, 2020 | 12.50 | 12.91 | 12.02 | 12.30 | 1,087,297 | -0.31(-2.49%) |
Jul 13, 2020 | 13.77 | 13.91 | 12.53 | 12.62 | 1,696,596 | -0.84(-6.23%) |
Jul 10, 2020 | 13.35 | 13.86 | 13.28 | 13.46 | 1,813,842 | -0.15(-1.09%) |
Jul 09, 2020 | 13.35 | 14.31 | 12.76 | 13.60 | 3,857,234 | +0.72(+5.55%) |
Jul 08, 2020 | 11.82 | 13.10 | 11.76 | 12.89 | 3,001,229 | +1.27(+10.89%) |
Jul 07, 2020 | 11.34 | 11.68 | 11.08 | 11.62 | 1,335,788 | +0.13(+1.14%) |
Jul 06, 2020 | 10.14 | 11.88 | 10.13 | 11.49 | 2,097,947 | +1.50(+15.02%) |
Jul 02, 2020 | 9.424 | 10.04 | 9.424 | 9.992 | 1,113,310 | +0.58(+6.12%) |
Jul 01, 2020 | 9.355 | 9.669 | 9.346 | 9.416 | 476,885 | +0.07(+0.75%) |
Jun 30, 2020 | 9.389 | 9.590 | 9.320 | 9.346 | 367,997 | -0.09(-0.93%) |
Jun 29, 2020 | 9.730 | 9.773 | 9.363 | 9.433 | 604,328 | -0.39(-4.00%) |
Jun 26, 2020 | 9.965 | 10.12 | 9.773 | 9.826 | 806,648 | -0.22(-2.17%) |
Jun 25, 2020 | 9.407 | 10.08 | 9.311 | 10.04 | 1,781,041 | +0.65(+6.97%) |
Jun 24, 2020 | 9.346 | 9.459 | 9.180 | 9.389 | 511,177 | -0.02(-0.19%) |
Jun 23, 2020 | 9.503 | 9.599 | 9.293 | 9.407 | 1,490,300 | -0.05(-0.55%) |
Jun 22, 2020 | 9.704 | 9.704 | 9.259 | 9.459 | 1,121,136 | -0.01(-0.09%) |
Jun 19, 2020 | 9.241 | 9.887 | 9.145 | 9.468 | 3,271,173 | +0.33(+3.63%) |
Jun 18, 2020 | 9.154 | 9.241 | 8.866 | 9.136 | 1,395,564 | +0.03(+0.29%) |
Jun 17, 2020 | 8.813 | 9.163 | 8.700 | 9.110 | 2,418,330 | +0.38(+4.40%) |
Jun 16, 2020 | 8.813 | 8.988 | 8.665 | 8.726 | 1,171,348 | +0.00(+0.00%) |
Jun 15, 2020 | 8.299 | 8.726 | 8.207 | 8.726 | 692,853 | +0.28(+3.31%) |
Jun 12, 2020 | 8.630 | 8.709 | 8.290 | 8.447 | 477,526 | +0.01(+0.10%) |
Jun 11, 2020 | 8.752 | 8.805 | 8.412 | 8.438 | 522,207 | -0.38(-4.26%) |
Jun 10, 2020 | 8.587 | 8.979 | 8.447 | 8.813 | 2,274,237 | +0.26(+3.06%) |
Jun 09, 2020 | 8.622 | 8.683 | 8.464 | 8.552 | 310,283 | -0.10(-1.21%) |
Jun 08, 2020 | 8.726 | 8.857 | 8.595 | 8.656 | 647,664 | -0.05(-0.60%) |
Jun 05, 2020 | 8.334 | 8.726 | 8.334 | 8.709 | 941,873 | +0.48(+5.83%) |
Jun 04, 2020 | 8.290 | 8.526 | 8.142 | 8.229 | 514,169 | -0.03(-0.32%) |
Jun 03, 2020 | 8.281 | 8.447 | 8.002 | 8.255 | 610,286 | +0.09(+1.07%) |
Jun 02, 2020 | 8.211 | 8.464 | 8.107 | 8.168 | 536,370 | -0.11(-1.37%) |
Jun 01, 2020 | 8.665 | 8.726 | 8.089 | 8.281 | 368,517 | -0.49(-5.57%) |
May 29, 2020 | 8.290 | 8.805 | 8.290 | 8.770 | 2,035,358 | +0.39(+4.69%) |
May 28, 2020 | 8.726 | 8.726 | 8.290 | 8.377 | 597,943 | -0.23(-2.64%) |
May 27, 2020 | 8.368 | 8.735 | 8.334 | 8.604 | 1,304,680 | +0.38(+4.56%) |
May 26, 2020 | 7.862 | 8.342 | 7.845 | 8.229 | 751,235 | +0.38(+4.78%) |
May 22, 2020 | 7.897 | 7.932 | 7.583 | 7.854 | 2,049,683 | -0.03(-0.44%) |
May 21, 2020 | 7.889 | 8.185 | 7.819 | 7.889 | 390,180 | +0.01(+0.11%) |
May 20, 2020 | 8.229 | 8.578 | 7.854 | 7.880 | 338,593 | -0.28(-3.42%) |
May 19, 2020 | 8.211 | 8.499 | 8.098 | 8.159 | 442,483 | -0.08(-0.95%) |
May 18, 2020 | 8.290 | 8.456 | 8.168 | 8.238 | 314,809 | +0.10(+1.29%) |
May 15, 2020 | 7.845 | 8.185 | 7.793 | 8.133 | 507,206 | +0.28(+3.56%) |
May 14, 2020 | 7.993 | 8.111 | 7.793 | 7.854 | 1,075,391 | -0.31(-3.74%) |
May 13, 2020 | 8.115 | 8.403 | 8.011 | 8.159 | 873,810 | +0.03(+0.32%) |
May 12, 2020 | 8.194 | 8.290 | 8.063 | 8.133 | 963,987 | +0.01(+0.11%) |
May 11, 2020 | 7.470 | 8.246 | 7.470 | 8.124 | 1,402,776 | +0.71(+9.53%) |
May 08, 2020 | 7.269 | 7.533 | 7.269 | 7.417 | 283,856 | +0.17(+2.41%) |
May 07, 2020 | 7.513 | 7.601 | 7.147 | 7.243 | 400,666 | -0.17(-2.35%) |
May 06, 2020 | 7.356 | 7.461 | 7.042 | 7.417 | 902,290 | +0.09(+1.19%) |
May 05, 2020 | 7.400 | 7.548 | 7.321 | 7.330 | 602,796 | -0.02(-0.24%) |
May 04, 2020 | 7.941 | 7.941 | 7.286 | 7.347 | 774,771 | -0.51(-6.44%) |
May 01, 2020 | 7.810 | 7.984 | 7.330 | 7.854 | 1,448,277 | +0.00(+0.00%) |
Apr 30, 2020 | 7.854 | 7.923 | 7.662 | 7.854 | 931,077 | -0.03(-0.33%) |
Apr 29, 2020 | 7.138 | 7.915 | 7.060 | 7.880 | 1,535,673 | +0.88(+12.59%) |
Apr 28, 2020 | 7.199 | 7.199 | 6.850 | 6.998 | 1,084,343 | -0.14(-1.96%) |
Apr 27, 2020 | 7.810 | 7.832 | 7.103 | 7.138 | 735,314 | -0.64(-8.19%) |
Apr 24, 2020 | 6.763 | 7.897 | 6.501 | 7.775 | 1,918,355 | +1.35(+21.06%) |
Apr 23, 2020 | 6.545 | 6.702 | 6.379 | 6.423 | 343,642 | -0.14(-2.13%) |
Apr 22, 2020 | 6.614 | 6.824 | 6.545 | 6.562 | 260,086 | +0.02(+0.27%) |
Apr 21, 2020 | 6.632 | 6.710 | 6.440 | 6.545 | 435,066 | -0.18(-2.72%) |
Apr 20, 2020 | 6.623 | 6.763 | 6.553 | 6.728 | 231,098 | -0.03(-0.39%) |
Apr 17, 2020 | 6.728 | 6.789 | 6.632 | 6.754 | 272,511 | +0.18(+2.79%) |
Apr 16, 2020 | 6.562 | 6.710 | 6.379 | 6.571 | 662,600 | +0.08(+1.21%) |
Apr 15, 2020 | 6.545 | 6.667 | 6.440 | 6.492 | 650,325 | -0.18(-2.75%) |
Apr 14, 2020 | 6.370 | 6.719 | 6.353 | 6.676 | 1,066,401 | +0.33(+5.23%) |
Apr 13, 2020 | 6.527 | 6.649 | 6.248 | 6.344 | 199,796 | -0.16(-2.42%) |
Apr 09, 2020 | 6.964 | 7.112 | 6.475 | 6.501 | 488,298 | -0.45(-6.52%) |
Apr 08, 2020 | 7.094 | 7.199 | 6.885 | 6.955 | 501,883 | -0.20(-2.80%) |
Apr 07, 2020 | 6.981 | 7.260 | 6.981 | 7.156 | 768,619 | +0.31(+4.59%) |
Apr 06, 2020 | 6.876 | 6.998 | 6.684 | 6.841 | 295,802 | +0.08(+1.16%) |
Apr 03, 2020 | 6.937 | 6.972 | 6.659 | 6.763 | 1,080,421 | -0.19(-2.76%) |
Apr 02, 2020 | 6.911 | 7.147 | 6.911 | 6.955 | 592,207 | -0.19(-2.69%) |
Apr 01, 2020 | 6.763 | 7.264 | 6.702 | 7.147 | 670,963 | +0.17(+2.38%) |
Mar 31, 2020 | 6.876 | 7.230 | 6.702 | 6.981 | 1,856,531 | +0.43(+6.52%) |
Mar 30, 2020 | 6.545 | 6.754 | 6.213 | 6.553 | 1,383,684 | +0.17(+2.60%) |
Mar 27, 2020 | 6.222 | 6.571 | 6.152 | 6.388 | 855,123 | -0.14(-2.14%) |
Mar 26, 2020 | 6.475 | 6.737 | 6.440 | 6.527 | 584,873 | +0.16(+2.47%) |
Mar 25, 2020 | 6.239 | 6.684 | 6.196 | 6.370 | 578,991 | +0.19(+3.11%) |
Mar 24, 2020 | 5.672 | 6.361 | 5.672 | 6.178 | 927,262 | +0.50(+8.76%) |
Mar 23, 2020 | 5.977 | 6.135 | 5.585 | 5.681 | 437,826 | -0.36(-5.92%) |
Mar 20, 2020 | 6.152 | 6.204 | 5.934 | 6.039 | 306,088 | -0.10(-1.56%) |
Mar 19, 2020 | 6.152 | 6.370 | 5.838 | 6.135 | 925,582 | -0.51(-7.62%) |
Mar 18, 2020 | 5.803 | 6.649 | 5.559 | 6.641 | 1,617,771 | +0.43(+6.88%) |
Mar 17, 2020 | 5.838 | 6.213 | 5.742 | 6.213 | 442,322 | +0.47(+8.21%) |
Mar 16, 2020 | 6.047 | 6.344 | 5.716 | 5.742 | 385,271 | -0.79(-12.03%) |
Mar 13, 2020 | 6.379 | 6.527 | 6.283 | 6.527 | 863,259 | +0.39(+6.40%) |
Mar 12, 2020 | 6.693 | 6.806 | 6.117 | 6.135 | 1,722,210 | -0.71(-10.33%) |
Mar 11, 2020 | 7.007 | 7.042 | 6.780 | 6.841 | 563,120 | -0.22(-3.09%) |
Mar 10, 2020 | 6.972 | 7.243 | 6.763 | 7.060 | 848,118 | +0.25(+3.72%) |
Mar 09, 2020 | 6.833 | 7.016 | 6.667 | 6.806 | 503,534 | -0.35(-4.88%) |
Mar 06, 2020 | 7.443 | 7.635 | 7.121 | 7.156 | 549,034 | -0.49(-6.39%) |
Mar 05, 2020 | 7.347 | 7.740 | 7.295 | 7.644 | 256,713 | +0.18(+2.46%) |
Mar 04, 2020 | 7.278 | 7.513 | 7.103 | 7.461 | 714,463 | +0.37(+5.17%) |
Mar 03, 2020 | 7.208 | 7.395 | 7.025 | 7.094 | 591,359 | -0.15(-2.05%) |
Mar 02, 2020 | 7.269 | 7.321 | 7.094 | 7.243 | 333,667 | -0.05(-0.72%) |
Feb 28, 2020 | 6.859 | 7.295 | 6.614 | 7.295 | 722,190 | +0.42(+6.09%) |
Feb 27, 2020 | 6.937 | 7.064 | 6.824 | 6.876 | 616,219 | -0.14(-1.99%) |
Feb 26, 2020 | 7.103 | 7.129 | 6.981 | 7.016 | 590,374 | -0.06(-0.86%) |
Feb 25, 2020 | 7.025 | 7.112 | 6.946 | 7.077 | 852,423 | +0.14(+2.01%) |
Feb 24, 2020 | 7.225 | 7.225 | 6.894 | 6.937 | 819,238 | -0.42(-5.69%) |
Feb 21, 2020 | 7.505 | 7.528 | 7.278 | 7.356 | 491,392 | -0.16(-2.09%) |
Feb 20, 2020 | 7.321 | 7.653 | 7.321 | 7.513 | 469,709 | +0.18(+2.50%) |
Feb 19, 2020 | 7.208 | 7.365 | 7.164 | 7.330 | 694,513 | +0.17(+2.31%) |
Feb 18, 2020 | 7.609 | 7.662 | 7.156 | 7.164 | 719,760 | -0.45(-5.96%) |
Feb 14, 2020 | 7.749 | 7.775 | 7.461 | 7.618 | 457,013 | -0.12(-1.58%) |
Feb 13, 2020 | 7.854 | 7.967 | 7.688 | 7.740 | 678,042 | -0.11(-1.44%) |
Feb 12, 2020 | 7.635 | 7.923 | 7.635 | 7.854 | 348,652 | +0.25(+3.33%) |
Feb 11, 2020 | 7.374 | 7.766 | 7.321 | 7.601 | 587,682 | +0.35(+4.81%) |
Feb 10, 2020 | 7.688 | 7.714 | 7.217 | 7.251 | 1,001,099 | -0.45(-5.78%) |
Feb 07, 2020 | 7.679 | 7.775 | 7.505 | 7.697 | 661,454 | +0.02(+0.23%) |
Feb 06, 2020 | 7.958 | 8.046 | 7.461 | 7.679 | 880,573 | -0.26(-3.30%) |
Feb 05, 2020 | 8.211 | 8.211 | 7.819 | 7.941 | 648,043 | -0.27(-3.29%) |
Feb 04, 2020 | 8.115 | 8.342 | 8.080 | 8.211 | 990,351 | +0.18(+2.28%) |
Feb 03, 2020 | 7.958 | 8.176 | 7.880 | 8.028 | 472,377 | +0.06(+0.77%) |
Jan 31, 2020 | 7.880 | 8.019 | 7.775 | 7.967 | 336,227 | +0.09(+1.11%) |
Jan 30, 2020 | 7.950 | 7.950 | 7.784 | 7.880 | 448,421 | -0.14(-1.74%) |
Jan 29, 2020 | 8.203 | 8.277 | 7.941 | 8.019 | 508,703 | -0.14(-1.71%) |
Jan 28, 2020 | 8.002 | 8.211 | 7.936 | 8.159 | 777,992 | +0.24(+2.97%) |
Jan 27, 2020 | 7.854 | 8.028 | 7.784 | 7.923 | 756,973 | -0.15(-1.84%) |
Jan 24, 2020 | 8.639 | 8.639 | 8.019 | 8.072 | 445,668 | -0.48(-5.61%) |
Jan 23, 2020 | 8.630 | 8.670 | 8.368 | 8.552 | 840,325 | -0.24(-2.68%) |
Jan 22, 2020 | 8.046 | 8.848 | 8.011 | 8.787 | 1,718,088 | +0.84(+10.54%) |
Jan 21, 2020 | 7.854 | 7.984 | 7.601 | 7.950 | 616,598 | +0.10(+1.22%) |
Jan 17, 2020 | 7.941 | 8.124 | 7.810 | 7.854 | 611,146 | -0.07(-0.88%) |
Jan 16, 2020 | 8.080 | 8.115 | 7.897 | 7.923 | 548,552 | -0.29(-3.51%) |
Jan 15, 2020 | 8.238 | 8.403 | 8.089 | 8.211 | 461,461 | -0.05(-0.63%) |
Jan 14, 2020 | 8.595 | 8.630 | 8.159 | 8.264 | 790,816 | -0.33(-3.86%) |
Jan 13, 2020 | 9.171 | 9.276 | 8.499 | 8.595 | 796,378 | -0.48(-5.29%) |
Jan 10, 2020 | 9.075 | 9.180 | 8.722 | 9.075 | 590,174 | +0.09(+0.97%) |
Jan 09, 2020 | 8.622 | 9.067 | 8.595 | 8.988 | 536,149 | +0.42(+4.89%) |
Jan 08, 2020 | 8.587 | 8.735 | 8.438 | 8.569 | 393,511 | -0.02(-0.20%) |
Jan 07, 2020 | 8.569 | 8.687 | 8.473 | 8.587 | 254,274 | +0.00(+0.00%) |
Jan 06, 2020 | 8.831 | 8.857 | 8.491 | 8.587 | 515,611 | -0.27(-3.05%) |
Jan 03, 2020 | 8.857 | 9.232 | 8.787 | 8.857 | 970,522 | -0.04(-0.49%) |
Jan 02, 2020 | 8.595 | 9.232 | 8.595 | 8.901 | 1,546,526 | +0.38(+4.40%) |
Dec 31, 2019 | 8.447 | 8.813 | 8.368 | 8.526 | 1,517,379 | +0.03(+0.41%) |
Dec 30, 2019 | 8.246 | 8.552 | 8.107 | 8.491 | 1,626,001 | +0.28(+3.40%) |
Dec 27, 2019 | 8.377 | 8.421 | 8.168 | 8.211 | 973,960 | -0.26(-3.09%) |
Dec 26, 2019 | 8.421 | 8.622 | 8.229 | 8.473 | 2,342,121 | +0.17(+2.10%) |
Dec 24, 2019 | 7.976 | 8.351 | 7.950 | 8.299 | 710,387 | +0.41(+5.20%) |
Dec 23, 2019 | 8.072 | 8.080 | 7.871 | 7.889 | 925,558 | -0.11(-1.42%) |
Dec 20, 2019 | 8.115 | 8.115 | 7.871 | 8.002 | 861,311 | +0.02(+0.22%) |
Dec 19, 2019 | 8.220 | 8.473 | 7.967 | 7.984 | 789,724 | -0.25(-3.07%) |
Dec 18, 2019 | 8.438 | 8.543 | 8.194 | 8.238 | 966,140 | -0.27(-3.18%) |
Dec 17, 2019 | 8.622 | 8.709 | 8.482 | 8.508 | 649,068 | -0.15(-1.71%) |
Dec 16, 2019 | 8.813 | 8.840 | 8.464 | 8.656 | 1,372,025 | +0.01(+0.10%) |
Dec 13, 2019 | 8.709 | 8.761 | 8.421 | 8.648 | 2,373,305 | -0.11(-1.29%) |
Dec 12, 2019 | 8.909 | 8.936 | 8.499 | 8.761 | 797,701 | -0.15(-1.67%) |
Dec 11, 2019 | 8.726 | 9.075 | 8.264 | 8.909 | 2,781,804 | +0.73(+8.96%) |
Dec 10, 2019 | 8.185 | 8.229 | 8.137 | 8.176 | 2,764,639 | -0.04(-0.53%) |
Dec 09, 2019 | 8.133 | 8.299 | 8.106 | 8.220 | 2,021,225 | -0.01(-0.11%) |
Dec 06, 2019 | 8.150 | 8.246 | 8.124 | 8.229 | 1,171,525 | +0.07(+0.86%) |
Dec 05, 2019 | 8.115 | 8.194 | 7.871 | 8.159 | 1,051,835 | +0.10(+1.19%) |
Dec 04, 2019 | 7.923 | 8.080 | 7.854 | 8.063 | 712,492 | +0.04(+0.54%) |
Dec 03, 2019 | 8.089 | 8.133 | 7.862 | 8.019 | 853,923 | -0.25(-3.06%) |
Dec 02, 2019 | 8.290 | 8.325 | 8.011 | 8.272 | 1,340,956 | -0.02(-0.21%) |
Nov 29, 2019 | 7.967 | 8.307 | 7.601 | 8.290 | 1,510,504 | +0.31(+3.83%) |
Nov 27, 2019 | 7.374 | 8.176 | 7.103 | 7.984 | 2,802,013 | +1.11(+16.12%) |
Nov 26, 2019 | 7.051 | 7.190 | 6.841 | 6.876 | 1,254,236 | -0.17(-2.48%) |
Nov 25, 2019 | 6.981 | 7.121 | 6.981 | 7.051 | 293,587 | +0.10(+1.38%) |
Nov 22, 2019 | 6.990 | 7.062 | 6.772 | 6.955 | 360,980 | -0.04(-0.62%) |
Nov 21, 2019 | 7.435 | 7.505 | 6.981 | 6.998 | 301,649 | -0.44(-5.87%) |
Nov 20, 2019 | 7.670 | 7.731 | 7.190 | 7.435 | 665,214 | -0.30(-3.84%) |
Nov 19, 2019 | 7.548 | 7.731 | 7.417 | 7.731 | 721,229 | +0.20(+2.67%) |
Nov 18, 2019 | 7.513 | 7.557 | 7.435 | 7.531 | 409,159 | +0.03(+0.35%) |
Nov 15, 2019 | 7.539 | 7.758 | 7.426 | 7.505 | 355,250 | +0.04(+0.58%) |
Nov 14, 2019 | 7.793 | 7.793 | 7.417 | 7.461 | 410,966 | -0.28(-3.61%) |
Nov 13, 2019 | 8.063 | 8.080 | 7.679 | 7.740 | 400,600 | -0.35(-4.32%) |
Nov 12, 2019 | 8.115 | 8.211 | 7.906 | 8.089 | 649,352 | -0.25(-3.03%) |
Nov 11, 2019 | 7.749 | 8.456 | 7.749 | 8.342 | 564,791 | +0.55(+7.05%) |
Nov 08, 2019 | 7.775 | 7.827 | 7.635 | 7.793 | 269,761 | +0.03(+0.34%) |
Nov 07, 2019 | 7.758 | 7.819 | 7.566 | 7.766 | 256,132 | +0.05(+0.68%) |
Nov 06, 2019 | 7.854 | 7.854 | 7.679 | 7.714 | 145,899 | -0.14(-1.78%) |
Nov 05, 2019 | 7.819 | 7.871 | 7.723 | 7.854 | 274,368 | +0.03(+0.45%) |
Nov 04, 2019 | 7.845 | 7.880 | 7.662 | 7.819 | 204,339 | +0.01(+0.11%) |
Nov 01, 2019 | 7.827 | 7.854 | 7.688 | 7.810 | 134,651 | +0.09(+1.13%) |
Oct 31, 2019 | 7.889 | 7.932 | 7.723 | 7.723 | 159,422 | -0.17(-2.10%) |
Oct 30, 2019 | 7.871 | 7.993 | 7.784 | 7.889 | 110,617 | -0.05(-0.66%) |
Oct 29, 2019 | 7.967 | 8.073 | 7.810 | 7.941 | 377,678 | -0.04(-0.55%) |
Oct 28, 2019 | 7.854 | 8.019 | 7.827 | 7.984 | 330,589 | +0.14(+1.78%) |
Oct 25, 2019 | 7.705 | 8.089 | 7.705 | 7.845 | 239,622 | +0.14(+1.81%) |
Oct 24, 2019 | 7.688 | 7.749 | 7.518 | 7.705 | 326,647 | +0.03(+0.34%) |
Oct 23, 2019 | 7.662 | 7.784 | 7.592 | 7.679 | 434,842 | +0.00(+0.00%) |
Oct 22, 2019 | 7.862 | 7.897 | 7.618 | 7.679 | 361,566 | -0.17(-2.11%) |
Oct 21, 2019 | 7.889 | 7.936 | 7.669 | 7.845 | 168,536 | -0.10(-1.21%) |
Oct 18, 2019 | 7.871 | 8.046 | 7.766 | 7.941 | 164,217 | +0.01(+0.11%) |
Oct 17, 2019 | 7.819 | 8.054 | 7.811 | 7.932 | 194,270 | +0.11(+1.45%) |
Oct 16, 2019 | 7.932 | 7.984 | 7.740 | 7.819 | 337,270 | -0.05(-0.67%) |
Oct 15, 2019 | 7.906 | 8.019 | 7.775 | 7.871 | 241,040 | +0.05(+0.67%) |
Oct 14, 2019 | 7.740 | 7.941 | 7.688 | 7.819 | 151,198 | +0.08(+1.01%) |
Oct 11, 2019 | 7.932 | 8.028 | 7.592 | 7.740 | 187,939 | -0.04(-0.56%) |
Oct 10, 2019 | 7.740 | 7.801 | 7.522 | 7.784 | 195,357 | +0.12(+1.59%) |
Oct 09, 2019 | 7.592 | 7.784 | 7.470 | 7.662 | 182,078 | +0.18(+2.45%) |
Oct 08, 2019 | 7.531 | 7.653 | 7.287 | 7.478 | 120,613 | -0.03(-0.35%) |
Oct 07, 2019 | 7.653 | 7.653 | 7.409 | 7.505 | 52,310 | -0.14(-1.83%) |
Oct 04, 2019 | 7.592 | 7.775 | 7.409 | 7.644 | 70,133 | +0.07(+0.92%) |
Oct 03, 2019 | 7.321 | 7.932 | 7.243 | 7.574 | 95,983 | +0.28(+3.83%) |
Oct 02, 2019 | 7.470 | 7.531 | 7.164 | 7.295 | 252,950 | -0.22(-2.90%) |
Oct 01, 2019 | 7.766 | 7.841 | 7.417 | 7.513 | 273,499 | -0.25(-3.26%) |
Sep 30, 2019 | 7.653 | 7.827 | 7.566 | 7.766 | 188,390 | +0.00(+0.00%) |
Sep 27, 2019 | 7.897 | 8.080 | 7.644 | 7.766 | 406,705 | -0.09(-1.11%) |
Sep 26, 2019 | 7.993 | 8.115 | 7.819 | 7.854 | 286,061 | -0.33(-4.05%) |
Sep 25, 2019 | 8.011 | 8.264 | 7.941 | 8.185 | 150,817 | +0.13(+1.63%) |
Sep 24, 2019 | 8.264 | 8.421 | 8.011 | 8.054 | 188,043 | -0.18(-2.22%) |
Sep 23, 2019 | 8.386 | 8.456 | 8.229 | 8.238 | 127,278 | -0.29(-3.38%) |
Sep 20, 2019 | 8.211 | 8.639 | 8.203 | 8.526 | 410,142 | +0.32(+3.94%) |
Sep 19, 2019 | 8.307 | 8.430 | 8.185 | 8.203 | 105,453 | -0.09(-1.05%) |
Sep 18, 2019 | 8.255 | 8.552 | 8.255 | 8.290 | 215,251 | -0.12(-1.45%) |
Sep 17, 2019 | 8.351 | 8.623 | 8.334 | 8.412 | 173,385 | +0.03(+0.42%) |
Sep 16, 2019 | 8.299 | 8.482 | 8.299 | 8.377 | 102,399 | -0.02(-0.21%) |
Sep 13, 2019 | 8.386 | 8.508 | 8.325 | 8.395 | 92,479 | +0.02(+0.21%) |
Sep 12, 2019 | 8.717 | 8.717 | 8.334 | 8.377 | 114,728 | -0.34(-3.90%) |
Sep 11, 2019 | 8.796 | 8.901 | 8.595 | 8.717 | 343,877 | +0.05(+0.60%) |
Sep 10, 2019 | 8.813 | 8.813 | 8.491 | 8.665 | 1,352,387 | -0.05(-0.60%) |
Sep 09, 2019 | 8.831 | 8.909 | 8.578 | 8.717 | 887,214 | +0.08(+0.91%) |
Sep 06, 2019 | 8.971 | 9.119 | 8.552 | 8.639 | 400,173 | -0.50(-5.44%) |
Sep 05, 2019 | 8.438 | 9.189 | 8.438 | 9.136 | 266,306 | +0.73(+8.72%) |
Sep 04, 2019 | 8.700 | 8.700 | 8.334 | 8.403 | 155,559 | -0.16(-1.83%) |