Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.117 | 4.125 | 3.765 | 4.047 | 49,474 | -0.02(-0.38%) |
Mar 30, 2020 | 4.172 | 4.282 | 3.922 | 4.062 | 53,843 | -0.18(-4.24%) |
Mar 27, 2020 | 4.242 | 4.453 | 4.187 | 4.242 | 40,450 | -0.24(-5.40%) |
Mar 26, 2020 | 4.328 | 4.570 | 4.328 | 4.484 | 53,541 | +0.00(+0.00%) |
Mar 25, 2020 | 4.437 | 4.672 | 4.405 | 4.484 | 50,191 | +0.01(+0.17%) |
Mar 24, 2020 | 4.453 | 4.636 | 4.351 | 4.476 | 135,158 | +0.02(+0.53%) |
Mar 23, 2020 | 4.351 | 4.765 | 4.242 | 4.453 | 79,843 | +0.01(+0.26%) |
Mar 20, 2020 | 4.871 | 4.933 | 4.441 | 4.441 | 132,230 | -0.43(-8.83%) |
Mar 19, 2020 | 3.995 | 5.048 | 3.995 | 4.871 | 104,261 | +0.70(+16.76%) |
Mar 18, 2020 | 5.348 | 5.528 | 4.126 | 4.172 | 34,665 | -1.56(-27.21%) |
Mar 17, 2020 | 5.517 | 5.847 | 5.225 | 5.732 | 105,434 | +0.31(+5.67%) |
Mar 16, 2020 | 6.769 | 6.769 | 5.417 | 5.425 | 49,000 | -1.73(-24.17%) |
Mar 13, 2020 | 7.030 | 7.153 | 6.539 | 7.153 | 73,013 | +0.16(+2.31%) |
Mar 12, 2020 | 7.315 | 7.576 | 6.792 | 6.992 | 48,809 | -0.70(-9.09%) |
Mar 11, 2020 | 8.567 | 8.567 | 7.614 | 7.691 | 47,305 | -0.95(-11.02%) |
Mar 10, 2020 | 8.183 | 9.182 | 6.665 | 8.644 | 69,941 | +0.47(+5.73%) |
Mar 09, 2020 | 7.906 | 8.175 | 6.858 | 8.175 | 58,197 | -0.05(-0.65%) |
Mar 06, 2020 | 8.052 | 8.291 | 8.010 | 8.229 | 44,640 | -0.10(-1.20%) |
Mar 05, 2020 | 8.437 | 8.636 | 8.321 | 8.329 | 38,914 | -0.34(-3.90%) |
Mar 04, 2020 | 8.552 | 8.675 | 8.548 | 8.667 | 23,939 | +0.10(+1.17%) |
Mar 03, 2020 | 8.629 | 8.690 | 8.483 | 8.567 | 24,568 | -0.13(-1.50%) |
Mar 02, 2020 | 8.675 | 8.698 | 8.590 | 8.698 | 28,014 | +0.04(+0.44%) |
Feb 28, 2020 | 8.344 | 8.667 | 8.221 | 8.659 | 49,326 | +0.10(+1.17%) |
Feb 27, 2020 | 8.406 | 8.675 | 8.267 | 8.559 | 47,694 | +0.05(+0.63%) |
Feb 26, 2020 | 8.490 | 8.536 | 8.413 | 8.506 | 18,590 | +0.06(+0.73%) |
Feb 25, 2020 | 8.367 | 8.444 | 8.102 | 8.444 | 36,515 | +0.05(+0.55%) |
Feb 24, 2020 | 8.375 | 8.429 | 8.337 | 8.398 | 18,639 | -0.10(-1.18%) |
Feb 21, 2020 | 8.521 | 8.682 | 8.498 | 8.498 | 15,617 | +0.02(+0.18%) |
Feb 20, 2020 | 8.452 | 8.606 | 8.452 | 8.483 | 25,532 | -0.05(-0.54%) |
Feb 19, 2020 | 8.682 | 8.752 | 8.529 | 8.529 | 14,200 | -0.10(-1.16%) |
Feb 18, 2020 | 8.536 | 8.652 | 8.437 | 8.629 | 24,490 | +0.11(+1.26%) |
Feb 14, 2020 | 8.235 | 8.913 | 8.235 | 8.521 | 13,275 | -0.22(-2.46%) |
Feb 13, 2020 | 8.629 | 8.759 | 8.567 | 8.736 | 6,320 | +0.11(+1.25%) |
Feb 12, 2020 | 8.767 | 8.775 | 8.621 | 8.629 | 16,606 | -0.01(-0.09%) |
Feb 11, 2020 | 8.813 | 8.905 | 8.636 | 8.636 | 15,240 | -0.09(-1.06%) |
Feb 10, 2020 | 8.636 | 8.736 | 8.629 | 8.729 | 9,429 | +0.12(+1.43%) |
Feb 07, 2020 | 8.552 | 8.675 | 8.475 | 8.606 | 21,214 | +0.01(+0.09%) |
Feb 06, 2020 | 8.659 | 8.690 | 8.567 | 8.598 | 14,439 | -0.05(-0.62%) |
Feb 05, 2020 | 8.675 | 8.740 | 8.506 | 8.652 | 14,278 | +0.12(+1.35%) |
Feb 04, 2020 | 8.705 | 8.759 | 8.506 | 8.536 | 27,996 | -0.15(-1.68%) |
Feb 03, 2020 | 8.275 | 8.813 | 8.221 | 8.682 | 27,249 | +0.49(+6.00%) |
Jan 31, 2020 | 8.329 | 8.344 | 8.160 | 8.191 | 29,283 | -0.24(-2.83%) |
Jan 30, 2020 | 8.429 | 8.467 | 8.348 | 8.429 | 24,445 | -0.06(-0.72%) |
Jan 29, 2020 | 8.506 | 8.506 | 8.391 | 8.490 | 28,920 | -0.05(-0.63%) |
Jan 28, 2020 | 8.498 | 8.598 | 8.452 | 8.544 | 50,976 | +0.08(+1.00%) |
Jan 27, 2020 | 8.375 | 8.552 | 8.329 | 8.460 | 19,911 | -0.03(-0.36%) |
Jan 24, 2020 | 8.529 | 8.552 | 8.452 | 8.490 | 17,309 | -0.04(-0.45%) |
Jan 23, 2020 | 8.475 | 8.621 | 8.364 | 8.529 | 32,106 | +0.05(+0.54%) |
Jan 22, 2020 | 8.413 | 8.490 | 8.333 | 8.483 | 25,376 | +0.12(+1.38%) |
Jan 21, 2020 | 8.267 | 8.506 | 8.221 | 8.367 | 68,487 | +0.12(+1.40%) |
Jan 17, 2020 | 8.344 | 8.344 | 8.214 | 8.252 | 34,359 | -0.02(-0.28%) |
Jan 16, 2020 | 8.221 | 8.344 | 8.198 | 8.275 | 47,695 | +0.06(+0.75%) |
Jan 15, 2020 | 8.106 | 8.367 | 8.106 | 8.214 | 64,471 | +0.15(+1.81%) |
Jan 14, 2020 | 8.052 | 8.098 | 7.991 | 8.068 | 60,184 | +0.01(+0.10%) |
Jan 13, 2020 | 8.029 | 8.075 | 7.991 | 8.060 | 14,065 | +0.05(+0.58%) |
Jan 10, 2020 | 8.022 | 8.083 | 7.899 | 8.014 | 37,352 | -0.03(-0.38%) |
Jan 09, 2020 | 8.198 | 8.244 | 8.014 | 8.045 | 51,446 | -0.18(-2.15%) |
Jan 08, 2020 | 8.129 | 8.283 | 8.129 | 8.221 | 23,921 | +0.05(+0.56%) |
Jan 07, 2020 | 8.114 | 8.221 | 8.091 | 8.175 | 131,786 | +0.11(+1.33%) |
Jan 06, 2020 | 7.876 | 8.137 | 7.876 | 8.068 | 60,158 | +0.14(+1.74%) |
Jan 03, 2020 | 7.883 | 7.952 | 7.760 | 7.929 | 79,650 | +0.03(+0.39%) |
Jan 02, 2020 | 8.229 | 8.229 | 7.647 | 7.899 | 121,321 | -0.25(-3.02%) |
Dec 31, 2019 | 8.022 | 8.210 | 8.022 | 8.145 | 37,482 | +0.13(+1.63%) |
Dec 30, 2019 | 8.060 | 8.114 | 7.937 | 8.014 | 58,004 | +0.00(+0.00%) |
Dec 27, 2019 | 7.976 | 8.037 | 7.956 | 8.014 | 28,242 | +0.03(+0.39%) |
Dec 26, 2019 | 8.014 | 8.029 | 7.945 | 7.983 | 23,892 | +0.01(+0.10%) |
Dec 24, 2019 | 7.914 | 8.052 | 7.868 | 7.976 | 14,706 | +0.07(+0.87%) |
Dec 23, 2019 | 7.837 | 8.045 | 7.699 | 7.906 | 366,671 | +0.11(+1.38%) |
Dec 20, 2019 | 7.730 | 7.926 | 7.722 | 7.799 | 110,235 | +0.11(+1.40%) |
Dec 19, 2019 | 8.037 | 8.049 | 7.668 | 7.691 | 46,249 | -0.32(-3.93%) |
Dec 18, 2019 | 7.722 | 8.221 | 7.645 | 8.006 | 74,651 | +0.33(+4.30%) |
Dec 17, 2019 | 7.976 | 7.976 | 7.630 | 7.676 | 306,854 | +0.04(+0.50%) |
Dec 16, 2019 | 7.376 | 7.722 | 7.376 | 7.637 | 388,641 | +0.15(+2.05%) |
Dec 13, 2019 | 7.468 | 7.499 | 7.349 | 7.484 | 32,927 | -0.02(-0.31%) |
Dec 12, 2019 | 7.153 | 7.684 | 7.153 | 7.507 | 50,432 | +0.28(+3.94%) |
Dec 11, 2019 | 7.169 | 7.223 | 7.023 | 7.223 | 24,428 | +0.12(+1.62%) |
Dec 10, 2019 | 7.030 | 7.184 | 7.000 | 7.107 | 32,258 | +0.12(+1.65%) |
Dec 09, 2019 | 7.146 | 7.146 | 6.977 | 6.992 | 25,352 | -0.10(-1.41%) |
Dec 06, 2019 | 7.084 | 7.223 | 7.069 | 7.092 | 40,346 | +0.00(+0.00%) |
Dec 05, 2019 | 7.007 | 7.192 | 7.007 | 7.092 | 16,990 | +0.04(+0.54%) |
Dec 04, 2019 | 7.069 | 7.107 | 7.043 | 7.053 | 9,431 | +0.04(+0.55%) |
Dec 03, 2019 | 6.838 | 7.042 | 6.838 | 7.015 | 11,152 | +0.15(+2.13%) |
Dec 02, 2019 | 6.846 | 6.892 | 6.838 | 6.869 | 12,347 | -0.01(-0.11%) |
Nov 29, 2019 | 6.869 | 6.877 | 6.646 | 6.877 | 21,604 | -0.04(-0.56%) |
Nov 27, 2019 | 6.984 | 7.015 | 6.892 | 6.915 | 10,542 | +0.00(+0.00%) |
Nov 26, 2019 | 7.030 | 7.092 | 6.865 | 6.915 | 13,686 | -0.08(-1.21%) |
Nov 25, 2019 | 6.846 | 7.053 | 6.796 | 7.000 | 24,656 | +0.14(+2.02%) |
Nov 22, 2019 | 6.666 | 6.884 | 6.666 | 6.861 | 20,563 | +0.09(+1.30%) |
Nov 21, 2019 | 6.933 | 7.058 | 6.750 | 6.773 | 26,297 | -0.17(-2.52%) |
Nov 20, 2019 | 7.047 | 7.153 | 6.811 | 6.948 | 35,571 | -0.14(-1.93%) |
Nov 19, 2019 | 6.978 | 7.108 | 6.917 | 7.085 | 16,351 | +0.12(+1.75%) |
Nov 18, 2019 | 7.199 | 7.229 | 6.925 | 6.963 | 19,737 | -0.27(-3.78%) |
Nov 15, 2019 | 6.902 | 7.328 | 6.826 | 7.237 | 112,476 | +0.39(+5.66%) |
Nov 14, 2019 | 7.069 | 7.085 | 6.709 | 6.849 | 32,575 | -0.22(-3.12%) |
Nov 13, 2019 | 7.374 | 7.374 | 7.054 | 7.069 | 24,263 | -0.33(-4.52%) |
Nov 12, 2019 | 7.442 | 7.654 | 7.343 | 7.404 | 12,747 | -0.12(-1.62%) |
Nov 11, 2019 | 7.670 | 7.670 | 7.472 | 7.526 | 26,812 | -0.23(-2.94%) |
Nov 08, 2019 | 8.058 | 8.134 | 7.754 | 7.754 | 19,864 | -0.25(-3.13%) |
Nov 07, 2019 | 7.982 | 8.058 | 7.746 | 8.005 | 29,780 | +0.10(+1.25%) |
Nov 06, 2019 | 7.784 | 7.944 | 7.662 | 7.906 | 33,229 | +0.15(+1.96%) |
Nov 05, 2019 | 7.883 | 7.883 | 7.678 | 7.754 | 18,336 | -0.08(-1.07%) |
Nov 04, 2019 | 7.609 | 7.883 | 7.609 | 7.837 | 22,529 | +0.24(+3.10%) |
Nov 01, 2019 | 7.374 | 7.632 | 7.336 | 7.602 | 21,179 | +0.27(+3.73%) |
Oct 31, 2019 | 7.282 | 7.336 | 7.199 | 7.328 | 19,003 | -0.02(-0.31%) |
Oct 30, 2019 | 7.146 | 7.374 | 7.047 | 7.351 | 32,790 | +0.22(+3.09%) |
Oct 29, 2019 | 6.955 | 7.146 | 6.887 | 7.130 | 17,986 | +0.17(+2.51%) |
Oct 28, 2019 | 6.720 | 6.993 | 6.686 | 6.955 | 101,411 | +0.22(+3.27%) |
Oct 25, 2019 | 7.176 | 7.176 | 6.727 | 6.735 | 30,125 | -0.20(-2.85%) |
Oct 24, 2019 | 7.252 | 7.757 | 6.864 | 6.933 | 37,856 | -0.13(-1.83%) |
Oct 23, 2019 | 7.153 | 7.153 | 6.993 | 7.062 | 38,187 | -0.12(-1.69%) |
Oct 22, 2019 | 7.214 | 7.252 | 7.138 | 7.184 | 27,795 | +0.01(+0.11%) |
Oct 21, 2019 | 7.252 | 7.267 | 7.161 | 7.176 | 36,318 | -0.08(-1.05%) |
Oct 18, 2019 | 7.039 | 7.275 | 7.039 | 7.252 | 33,019 | +0.14(+1.92%) |
Oct 17, 2019 | 6.769 | 7.161 | 6.769 | 7.115 | 403,855 | +0.43(+6.36%) |
Oct 16, 2019 | 6.515 | 6.750 | 6.484 | 6.689 | 36,609 | +0.17(+2.68%) |
Oct 15, 2019 | 6.765 | 6.765 | 6.461 | 6.515 | 131,030 | -0.27(-4.03%) |
Oct 14, 2019 | 6.826 | 6.965 | 6.773 | 6.788 | 42,923 | -0.08(-1.22%) |
Oct 11, 2019 | 6.917 | 6.978 | 6.841 | 6.872 | 116,291 | -0.01(-0.11%) |
Oct 10, 2019 | 6.887 | 6.993 | 6.811 | 6.879 | 138,398 | +0.01(+0.11%) |
Oct 09, 2019 | 7.130 | 7.130 | 6.841 | 6.872 | 23,195 | -0.17(-2.38%) |
Oct 08, 2019 | 7.381 | 7.381 | 6.993 | 7.039 | 31,047 | -0.38(-5.12%) |
Oct 07, 2019 | 7.450 | 7.586 | 7.419 | 7.419 | 10,183 | -0.02(-0.31%) |
Oct 04, 2019 | 7.374 | 7.510 | 7.374 | 7.442 | 29,335 | +0.07(+0.93%) |
Oct 03, 2019 | 7.472 | 7.611 | 7.336 | 7.374 | 35,021 | -0.14(-1.82%) |
Oct 02, 2019 | 7.320 | 7.548 | 7.320 | 7.510 | 38,971 | +0.10(+1.33%) |
Oct 01, 2019 | 7.754 | 7.845 | 7.343 | 7.412 | 82,915 | -0.33(-4.32%) |
Sep 30, 2019 | 7.678 | 7.856 | 7.678 | 7.746 | 16,242 | +0.02(+0.20%) |
Sep 27, 2019 | 7.260 | 8.088 | 7.260 | 7.731 | 26,441 | -0.22(-2.77%) |
Sep 26, 2019 | 8.195 | 8.237 | 7.951 | 7.951 | 42,915 | -0.23(-2.79%) |
Sep 25, 2019 | 8.255 | 8.286 | 8.179 | 8.179 | 24,955 | -0.09(-1.10%) |
Sep 24, 2019 | 8.369 | 8.480 | 8.255 | 8.271 | 47,346 | -0.03(-0.37%) |
Sep 23, 2019 | 8.385 | 8.404 | 8.301 | 8.301 | 26,404 | -0.06(-0.73%) |
Sep 20, 2019 | 8.240 | 8.392 | 8.179 | 8.362 | 137,602 | +0.10(+1.20%) |
Sep 19, 2019 | 8.362 | 8.491 | 8.225 | 8.263 | 37,664 | -0.05(-0.55%) |
Sep 18, 2019 | 8.506 | 8.506 | 8.202 | 8.309 | 32,940 | -0.14(-1.71%) |
Sep 17, 2019 | 8.119 | 8.499 | 8.058 | 8.453 | 24,672 | +0.28(+3.44%) |
Sep 16, 2019 | 8.157 | 8.324 | 8.096 | 8.172 | 26,053 | +0.00(+0.00%) |
Sep 13, 2019 | 8.430 | 8.430 | 7.921 | 8.172 | 32,361 | -0.18(-2.18%) |
Sep 12, 2019 | 8.377 | 8.423 | 8.255 | 8.354 | 18,682 | -0.05(-0.54%) |
Sep 11, 2019 | 8.119 | 8.468 | 7.921 | 8.400 | 28,938 | +0.35(+4.34%) |
Sep 10, 2019 | 8.126 | 8.126 | 7.822 | 8.050 | 20,712 | -0.07(-0.84%) |
Sep 09, 2019 | 8.012 | 8.134 | 7.989 | 8.119 | 23,513 | +0.07(+0.85%) |
Sep 06, 2019 | 8.088 | 8.233 | 7.944 | 8.050 | 12,497 | +0.02(+0.28%) |
Sep 05, 2019 | 8.020 | 8.103 | 7.989 | 8.027 | 15,683 | +0.05(+0.67%) |
Sep 04, 2019 | 7.868 | 8.103 | 7.822 | 7.974 | 20,878 | -0.14(-1.78%) |
Sep 03, 2019 | 8.286 | 8.316 | 7.571 | 8.119 | 25,881 | -0.20(-2.38%) |
Aug 30, 2019 | 8.210 | 8.392 | 8.210 | 8.316 | 12,628 | -0.10(-1.17%) |
Aug 29, 2019 | 8.529 | 8.529 | 8.415 | 8.415 | 9,982 | -0.06(-0.72%) |
Aug 28, 2019 | 8.187 | 8.483 | 8.187 | 8.476 | 12,150 | +0.27(+3.24%) |
Aug 27, 2019 | 8.552 | 8.567 | 8.157 | 8.210 | 34,624 | -0.30(-3.57%) |
Aug 26, 2019 | 8.415 | 8.521 | 8.415 | 8.514 | 12,651 | +0.15(+1.82%) |
Aug 23, 2019 | 8.377 | 8.468 | 8.358 | 8.362 | 33,677 | -0.08(-0.90%) |
Aug 22, 2019 | 8.468 | 8.529 | 8.407 | 8.438 | 14,832 | -0.01(-0.09%) |
Aug 21, 2019 | 8.628 | 8.628 | 8.407 | 8.445 | 12,772 | -0.13(-1.51%) |
Aug 20, 2019 | 8.362 | 8.597 | 8.362 | 8.575 | 23,334 | +0.18(+2.17%) |
Aug 19, 2019 | 8.430 | 8.529 | 8.362 | 8.392 | 30,271 | +0.02(+0.18%) |
Aug 16, 2019 | 8.415 | 8.476 | 8.362 | 8.377 | 15,523 | +0.02(+0.18%) |
Aug 15, 2019 | 8.362 | 8.476 | 8.339 | 8.362 | 18,530 | +0.00(+0.00%) |
Aug 14, 2019 | 8.400 | 8.430 | 8.301 | 8.362 | 23,664 | -0.10(-1.17%) |
Aug 13, 2019 | 8.362 | 8.544 | 8.362 | 8.461 | 10,601 | +0.04(+0.45%) |
Aug 12, 2019 | 8.286 | 8.514 | 8.271 | 8.423 | 8,641 | +0.13(+1.60%) |
Aug 09, 2019 | 8.448 | 8.531 | 8.290 | 8.290 | 17,250 | -0.15(-1.79%) |
Aug 08, 2019 | 8.372 | 8.659 | 8.365 | 8.440 | 27,293 | +0.14(+1.63%) |
Aug 07, 2019 | 8.229 | 8.388 | 8.146 | 8.305 | 20,550 | +0.02(+0.27%) |
Aug 06, 2019 | 7.913 | 8.282 | 7.913 | 8.282 | 12,135 | +0.35(+4.37%) |
Aug 05, 2019 | 8.056 | 8.079 | 7.837 | 7.935 | 32,103 | -0.24(-2.95%) |
Aug 02, 2019 | 8.599 | 8.825 | 8.146 | 8.177 | 45,780 | -0.68(-7.66%) |
Aug 01, 2019 | 8.651 | 9.081 | 8.644 | 8.855 | 63,252 | +0.15(+1.73%) |
Jul 31, 2019 | 8.440 | 8.712 | 8.380 | 8.704 | 82,798 | +0.23(+2.76%) |
Jul 30, 2019 | 8.508 | 8.538 | 8.403 | 8.470 | 31,799 | -0.04(-0.44%) |
Jul 29, 2019 | 8.267 | 8.538 | 8.267 | 8.508 | 32,244 | +0.26(+3.20%) |
Jul 26, 2019 | 7.875 | 8.271 | 7.875 | 8.244 | 25,079 | +0.37(+4.69%) |
Jul 25, 2019 | 7.928 | 7.943 | 7.747 | 7.875 | 26,930 | -0.08(-1.04%) |
Jul 24, 2019 | 7.890 | 7.958 | 7.770 | 7.958 | 14,389 | +0.08(+0.96%) |
Jul 23, 2019 | 7.762 | 7.898 | 7.611 | 7.883 | 14,718 | +0.16(+2.05%) |
Jul 22, 2019 | 7.935 | 7.935 | 7.385 | 7.724 | 59,534 | -0.18(-2.29%) |
Jul 19, 2019 | 8.018 | 8.101 | 7.883 | 7.905 | 16,852 | -0.15(-1.87%) |
Jul 18, 2019 | 8.207 | 8.214 | 8.003 | 8.056 | 31,319 | -0.18(-2.20%) |
Jul 17, 2019 | 8.192 | 8.320 | 8.192 | 8.237 | 19,515 | +0.01(+0.09%) |
Jul 16, 2019 | 8.244 | 8.380 | 8.063 | 8.229 | 39,360 | -0.05(-0.64%) |
Jul 15, 2019 | 8.553 | 8.614 | 8.184 | 8.282 | 35,631 | -0.25(-2.92%) |
Jul 12, 2019 | 8.425 | 8.583 | 8.366 | 8.531 | 38,747 | +0.08(+0.89%) |
Jul 11, 2019 | 8.599 | 8.599 | 8.259 | 8.455 | 42,463 | -0.11(-1.32%) |
Jul 10, 2019 | 8.538 | 8.659 | 8.504 | 8.568 | 34,203 | +0.05(+0.62%) |
Jul 09, 2019 | 8.553 | 8.649 | 8.342 | 8.516 | 20,327 | -0.08(-0.96%) |
Jul 08, 2019 | 8.689 | 8.772 | 8.546 | 8.599 | 30,087 | -0.08(-0.87%) |
Jul 05, 2019 | 8.659 | 8.674 | 8.440 | 8.674 | 28,131 | +0.02(+0.17%) |
Jul 03, 2019 | 8.689 | 8.715 | 8.591 | 8.659 | 42,330 | +0.23(+2.77%) |
Jul 02, 2019 | 8.342 | 8.553 | 8.327 | 8.425 | 41,385 | +0.09(+1.09%) |
Jul 01, 2019 | 8.531 | 8.561 | 8.214 | 8.335 | 64,254 | -0.09(-1.07%) |
Jun 28, 2019 | 8.229 | 8.425 | 8.026 | 8.425 | 163,880 | +0.44(+5.57%) |
Jun 27, 2019 | 8.403 | 8.403 | 7.634 | 7.981 | 206,147 | -0.27(-3.29%) |
Jun 26, 2019 | 9.608 | 9.752 | 8.003 | 8.252 | 179,038 | -1.28(-13.44%) |
Jun 25, 2019 | 9.247 | 9.646 | 9.021 | 9.533 | 793,638 | +0.34(+3.69%) |
Jun 24, 2019 | 9.194 | 9.322 | 9.132 | 9.194 | 48,376 | -0.02(-0.25%) |
Jun 21, 2019 | 9.134 | 9.239 | 8.915 | 9.216 | 72,585 | +0.02(+0.25%) |
Jun 20, 2019 | 9.616 | 9.616 | 9.023 | 9.194 | 45,314 | -0.42(-4.39%) |
Jun 19, 2019 | 9.518 | 9.616 | 9.420 | 9.616 | 84,979 | +0.05(+0.55%) |
Jun 18, 2019 | 9.684 | 9.797 | 9.458 | 9.563 | 17,744 | -0.11(-1.09%) |
Jun 17, 2019 | 9.767 | 9.782 | 9.631 | 9.669 | 15,528 | -0.10(-1.00%) |
Jun 14, 2019 | 9.804 | 9.827 | 9.729 | 9.767 | 11,013 | +0.01(+0.08%) |
Jun 13, 2019 | 9.533 | 9.774 | 9.533 | 9.759 | 16,624 | +0.19(+1.97%) |
Jun 12, 2019 | 9.488 | 9.571 | 9.458 | 9.571 | 6,235 | +0.05(+0.47%) |
Jun 11, 2019 | 9.586 | 9.616 | 9.420 | 9.525 | 14,964 | -0.03(-0.32%) |
Jun 10, 2019 | 9.639 | 9.639 | 9.345 | 9.556 | 17,685 | -0.08(-0.78%) |
Jun 07, 2019 | 9.382 | 9.669 | 9.382 | 9.631 | 11,279 | +0.23(+2.40%) |
Jun 06, 2019 | 9.518 | 9.571 | 9.352 | 9.405 | 12,159 | -0.15(-1.58%) |
Jun 05, 2019 | 9.631 | 9.661 | 9.503 | 9.556 | 21,474 | -0.11(-1.17%) |
Jun 04, 2019 | 9.654 | 9.736 | 9.578 | 9.669 | 20,353 | +0.03(+0.31%) |
Jun 03, 2019 | 9.684 | 9.684 | 9.548 | 9.639 | 14,807 | +0.02(+0.16%) |
May 31, 2019 | 9.593 | 9.684 | 9.541 | 9.623 | 29,060 | -0.05(-0.47%) |
May 30, 2019 | 9.646 | 9.752 | 9.608 | 9.669 | 14,219 | +0.04(+0.39%) |
May 29, 2019 | 9.654 | 9.691 | 9.578 | 9.631 | 27,658 | -0.13(-1.31%) |
May 28, 2019 | 9.752 | 9.857 | 9.684 | 9.759 | 32,216 | -0.04(-0.38%) |
May 24, 2019 | 9.774 | 9.819 | 9.736 | 9.797 | 31,449 | +0.05(+0.54%) |
May 23, 2019 | 9.729 | 9.797 | 9.699 | 9.744 | 21,296 | -0.05(-0.54%) |
May 22, 2019 | 9.763 | 9.834 | 9.733 | 9.797 | 24,566 | +0.03(+0.31%) |
May 21, 2019 | 9.789 | 9.917 | 9.721 | 9.767 | 31,949 | +0.05(+0.54%) |
May 20, 2019 | 9.661 | 9.752 | 9.541 | 9.714 | 12,449 | +0.03(+0.27%) |
May 17, 2019 | 9.680 | 9.912 | 9.620 | 9.687 | 40,504 | -0.04(-0.38%) |
May 16, 2019 | 9.725 | 9.732 | 9.680 | 9.725 | 4,855 | +0.04(+0.39%) |
May 15, 2019 | 9.650 | 9.747 | 9.590 | 9.687 | 9,749 | -0.01(-0.08%) |
May 14, 2019 | 9.635 | 9.710 | 9.613 | 9.695 | 7,539 | +0.03(+0.31%) |
May 13, 2019 | 9.770 | 9.874 | 9.628 | 9.665 | 22,098 | -0.21(-2.12%) |
May 10, 2019 | 9.837 | 9.987 | 9.770 | 9.874 | 61,759 | +0.12(+1.23%) |
May 09, 2019 | 9.747 | 9.830 | 9.747 | 9.755 | 15,918 | +0.03(+0.31%) |
May 08, 2019 | 9.755 | 9.800 | 9.725 | 9.725 | 21,146 | +0.01(+0.15%) |
May 07, 2019 | 9.658 | 9.845 | 9.658 | 9.710 | 27,021 | -0.04(-0.46%) |
May 06, 2019 | 9.785 | 9.874 | 9.740 | 9.755 | 44,498 | -0.17(-1.73%) |
May 03, 2019 | 9.687 | 10.06 | 9.674 | 9.927 | 37,429 | +0.31(+3.27%) |
May 02, 2019 | 9.558 | 9.650 | 9.370 | 9.613 | 48,717 | +0.03(+0.31%) |
May 01, 2019 | 9.702 | 9.762 | 9.583 | 9.583 | 24,595 | -0.18(-1.84%) |
Apr 30, 2019 | 9.815 | 9.822 | 9.732 | 9.762 | 32,287 | -0.03(-0.31%) |
Apr 29, 2019 | 9.777 | 9.852 | 9.732 | 9.792 | 9,465 | +0.04(+0.38%) |
Apr 26, 2019 | 9.770 | 9.815 | 9.676 | 9.755 | 14,570 | +0.07(+0.70%) |
Apr 25, 2019 | 9.777 | 9.777 | 9.643 | 9.687 | 12,561 | -0.11(-1.15%) |
Apr 24, 2019 | 9.874 | 9.912 | 9.800 | 9.800 | 12,252 | -0.07(-0.68%) |
Apr 23, 2019 | 9.860 | 9.904 | 9.807 | 9.867 | 11,124 | +0.07(+0.76%) |
Apr 22, 2019 | 9.837 | 9.837 | 9.762 | 9.792 | 9,493 | -0.07(-0.76%) |
Apr 18, 2019 | 9.904 | 9.949 | 9.807 | 9.867 | 23,527 | -0.07(-0.75%) |
Apr 17, 2019 | 10.12 | 10.12 | 9.934 | 9.942 | 31,507 | -0.03(-0.30%) |
Apr 16, 2019 | 9.987 | 10.02 | 9.891 | 9.972 | 29,078 | +0.01(+0.08%) |
Apr 15, 2019 | 9.919 | 9.979 | 9.919 | 9.964 | 12,466 | +0.02(+0.23%) |
Apr 12, 2019 | 9.871 | 9.972 | 9.826 | 9.942 | 8,956 | +0.02(+0.23%) |
Apr 11, 2019 | 9.912 | 9.964 | 9.874 | 9.919 | 14,240 | +0.05(+0.53%) |
Apr 10, 2019 | 10.02 | 10.07 | 9.815 | 9.867 | 40,698 | -0.09(-0.90%) |
Apr 09, 2019 | 9.987 | 10.00 | 9.934 | 9.957 | 11,641 | +0.00(+0.00%) |
Apr 08, 2019 | 10.00 | 10.12 | 9.957 | 9.957 | 22,706 | -0.07(-0.75%) |
Apr 05, 2019 | 10.02 | 10.07 | 9.964 | 10.03 | 26,200 | +0.05(+0.52%) |
Apr 04, 2019 | 9.964 | 10.05 | 9.874 | 9.979 | 11,994 | -0.01(-0.07%) |
Apr 03, 2019 | 10.05 | 10.12 | 9.949 | 9.987 | 21,935 | -0.01(-0.15%) |
Apr 02, 2019 | 10.05 | 10.05 | 9.882 | 10.00 | 17,243 | +0.02(+0.23%) |