Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.101 | 8.215 | 8.076 | 8.215 | 164,288 | +0.07(+0.90%) |
Apr 29, 2020 | 8.027 | 8.215 | 8.027 | 8.141 | 123,852 | +0.07(+0.91%) |
Apr 28, 2020 | 8.084 | 8.101 | 8.003 | 8.068 | 141,612 | +0.05(+0.61%) |
Apr 27, 2020 | 8.117 | 8.158 | 8.003 | 8.019 | 145,333 | -0.18(-2.19%) |
Apr 24, 2020 | 8.256 | 8.288 | 8.150 | 8.199 | 86,702 | -0.10(-1.18%) |
Apr 23, 2020 | 8.321 | 8.362 | 8.272 | 8.297 | 155,550 | -0.06(-0.68%) |
Apr 22, 2020 | 8.329 | 8.411 | 8.329 | 8.354 | 117,483 | -0.01(-0.10%) |
Apr 21, 2020 | 8.444 | 8.444 | 8.305 | 8.362 | 115,332 | -0.08(-0.97%) |
Apr 20, 2020 | 8.517 | 8.517 | 8.378 | 8.444 | 63,257 | -0.06(-0.67%) |
Apr 17, 2020 | 8.468 | 8.525 | 8.435 | 8.501 | 144,625 | +0.03(+0.39%) |
Apr 16, 2020 | 8.411 | 8.493 | 8.370 | 8.468 | 150,562 | +0.07(+0.88%) |
Apr 15, 2020 | 8.280 | 8.427 | 8.280 | 8.395 | 75,620 | +0.01(+0.07%) |
Apr 14, 2020 | 8.372 | 8.454 | 8.356 | 8.388 | 96,508 | +0.06(+0.68%) |
Apr 13, 2020 | 8.356 | 8.421 | 8.250 | 8.331 | 119,644 | -0.03(-0.39%) |
Apr 09, 2020 | 8.185 | 8.421 | 8.185 | 8.364 | 139,623 | +0.26(+3.21%) |
Apr 08, 2020 | 8.006 | 8.128 | 8.006 | 8.104 | 122,659 | +0.05(+0.61%) |
Apr 07, 2020 | 7.973 | 8.120 | 7.973 | 8.055 | 137,373 | +0.20(+2.48%) |
Apr 06, 2020 | 7.786 | 7.884 | 7.746 | 7.860 | 144,734 | +0.11(+1.36%) |
Apr 03, 2020 | 7.811 | 7.888 | 7.725 | 7.754 | 61,453 | -0.14(-1.75%) |
Apr 02, 2020 | 7.925 | 7.982 | 7.758 | 7.892 | 62,250 | -0.07(-0.92%) |
Apr 01, 2020 | 8.185 | 8.250 | 7.900 | 7.965 | 71,111 | -0.32(-3.83%) |
Mar 31, 2020 | 8.250 | 8.348 | 8.193 | 8.283 | 110,749 | -0.01(-0.10%) |
Mar 30, 2020 | 8.258 | 8.405 | 8.221 | 8.291 | 121,190 | +0.15(+1.90%) |
Mar 27, 2020 | 8.112 | 8.209 | 7.819 | 8.136 | 107,789 | -0.04(-0.50%) |
Mar 26, 2020 | 7.811 | 8.258 | 7.811 | 8.177 | 188,086 | +0.35(+4.47%) |
Mar 25, 2020 | 7.314 | 7.871 | 7.306 | 7.827 | 223,525 | +0.52(+7.13%) |
Mar 24, 2020 | 7.005 | 7.306 | 7.005 | 7.306 | 232,177 | +0.36(+5.15%) |
Mar 23, 2020 | 7.485 | 7.485 | 6.899 | 6.948 | 178,067 | -0.54(-7.17%) |
Mar 20, 2020 | 6.997 | 7.696 | 6.989 | 7.485 | 333,202 | +0.50(+7.10%) |
Mar 19, 2020 | 6.737 | 7.038 | 6.192 | 6.989 | 514,665 | +0.15(+2.26%) |
Mar 18, 2020 | 7.697 | 7.697 | 6.729 | 6.834 | 337,192 | -1.04(-13.22%) |
Mar 17, 2020 | 7.990 | 8.034 | 7.672 | 7.876 | 251,231 | -0.11(-1.35%) |
Mar 16, 2020 | 8.105 | 8.292 | 7.708 | 7.984 | 264,983 | -0.31(-3.71%) |
Mar 13, 2020 | 8.186 | 8.381 | 8.162 | 8.292 | 183,215 | +0.15(+1.79%) |
Mar 12, 2020 | 8.583 | 8.602 | 7.805 | 8.146 | 510,967 | -0.57(-6.51%) |
Mar 11, 2020 | 9.070 | 9.070 | 8.713 | 8.713 | 312,560 | -0.42(-4.61%) |
Mar 10, 2020 | 9.159 | 9.199 | 9.110 | 9.135 | 223,684 | -0.02(-0.27%) |
Mar 09, 2020 | 9.216 | 9.264 | 9.094 | 9.159 | 151,061 | -0.12(-1.31%) |
Mar 06, 2020 | 9.191 | 9.280 | 9.191 | 9.280 | 443,294 | +0.09(+0.97%) |
Mar 05, 2020 | 9.151 | 9.199 | 9.151 | 9.191 | 71,291 | +0.02(+0.27%) |
Mar 04, 2020 | 9.135 | 9.191 | 9.135 | 9.167 | 54,846 | +0.02(+0.27%) |
Mar 03, 2020 | 9.102 | 9.159 | 9.086 | 9.143 | 162,960 | +0.03(+0.36%) |
Mar 02, 2020 | 9.021 | 9.216 | 9.021 | 9.110 | 214,442 | +0.08(+0.90%) |
Feb 28, 2020 | 9.126 | 9.126 | 8.997 | 9.029 | 540,022 | -0.15(-1.59%) |
Feb 27, 2020 | 9.199 | 9.199 | 9.144 | 9.175 | 138,558 | -0.03(-0.35%) |
Feb 26, 2020 | 9.183 | 9.208 | 9.159 | 9.208 | 348,322 | +0.04(+0.44%) |
Feb 25, 2020 | 9.167 | 9.176 | 9.159 | 9.167 | 132,766 | +0.00(+0.00%) |
Feb 24, 2020 | 9.175 | 9.175 | 9.143 | 9.167 | 112,681 | +0.02(+0.18%) |
Feb 21, 2020 | 9.135 | 9.159 | 9.118 | 9.151 | 211,468 | +0.02(+0.27%) |
Feb 20, 2020 | 9.078 | 9.126 | 9.078 | 9.126 | 298,009 | +0.04(+0.45%) |
Feb 19, 2020 | 9.078 | 9.094 | 9.078 | 9.086 | 67,294 | -0.01(-0.09%) |
Feb 18, 2020 | 9.094 | 9.097 | 9.086 | 9.094 | 43,101 | +0.01(+0.07%) |
Feb 14, 2020 | 9.080 | 9.112 | 9.056 | 9.088 | 98,413 | +0.01(+0.09%) |
Feb 13, 2020 | 9.080 | 9.104 | 9.056 | 9.080 | 111,996 | +0.01(+0.09%) |
Feb 12, 2020 | 9.072 | 9.093 | 9.056 | 9.072 | 78,517 | -0.01(-0.09%) |
Feb 11, 2020 | 9.104 | 9.112 | 9.080 | 9.080 | 59,866 | -0.02(-0.27%) |
Feb 10, 2020 | 9.104 | 9.104 | 9.088 | 9.104 | 133,956 | +0.01(+0.09%) |
Feb 07, 2020 | 9.104 | 9.120 | 9.080 | 9.096 | 117,600 | +0.00(+0.00%) |
Feb 06, 2020 | 9.096 | 9.096 | 9.080 | 9.096 | 89,649 | +0.00(+0.00%) |
Feb 05, 2020 | 9.080 | 9.096 | 9.056 | 9.096 | 142,915 | +0.01(+0.09%) |
Feb 04, 2020 | 9.064 | 9.088 | 9.031 | 9.088 | 83,663 | +0.02(+0.27%) |
Feb 03, 2020 | 9.064 | 9.064 | 9.042 | 9.064 | 48,162 | +0.01(+0.09%) |
Jan 31, 2020 | 9.056 | 9.056 | 9.033 | 9.056 | 66,598 | +0.02(+0.18%) |
Jan 30, 2020 | 9.023 | 9.056 | 9.015 | 9.040 | 110,138 | +0.02(+0.18%) |
Jan 29, 2020 | 9.023 | 9.031 | 9.015 | 9.023 | 96,687 | +0.00(+0.00%) |
Jan 28, 2020 | 9.023 | 9.023 | 8.997 | 9.023 | 53,615 | +0.00(+0.00%) |
Jan 27, 2020 | 9.023 | 9.029 | 8.991 | 9.023 | 68,219 | +0.01(+0.09%) |
Jan 24, 2020 | 9.023 | 9.023 | 8.984 | 9.015 | 106,211 | +0.03(+0.36%) |
Jan 23, 2020 | 8.975 | 8.983 | 8.943 | 8.983 | 216,818 | +0.02(+0.27%) |
Jan 22, 2020 | 8.967 | 8.967 | 8.934 | 8.959 | 104,041 | +0.00(+0.00%) |
Jan 21, 2020 | 8.902 | 8.959 | 8.902 | 8.959 | 94,376 | +0.06(+0.64%) |
Jan 17, 2020 | 8.934 | 8.943 | 8.894 | 8.902 | 151,147 | -0.05(-0.56%) |
Jan 16, 2020 | 8.912 | 8.969 | 8.912 | 8.953 | 226,011 | +0.02(+0.27%) |
Jan 15, 2020 | 8.904 | 8.929 | 8.904 | 8.929 | 59,647 | +0.02(+0.27%) |
Jan 14, 2020 | 8.856 | 8.904 | 8.856 | 8.904 | 110,817 | +0.05(+0.55%) |
Jan 13, 2020 | 8.864 | 8.888 | 8.856 | 8.856 | 61,400 | -0.02(-0.18%) |
Jan 10, 2020 | 8.880 | 8.888 | 8.856 | 8.872 | 56,142 | +0.00(+0.00%) |
Jan 09, 2020 | 8.840 | 8.880 | 8.840 | 8.872 | 81,574 | +0.03(+0.36%) |
Jan 08, 2020 | 8.808 | 8.864 | 8.808 | 8.840 | 171,955 | +0.03(+0.37%) |
Jan 07, 2020 | 8.743 | 8.808 | 8.732 | 8.808 | 173,482 | +0.07(+0.83%) |
Jan 06, 2020 | 8.711 | 8.735 | 8.703 | 8.735 | 269,816 | +0.02(+0.28%) |
Jan 03, 2020 | 8.703 | 8.735 | 8.703 | 8.711 | 111,539 | +0.01(+0.09%) |
Jan 02, 2020 | 8.727 | 8.727 | 8.703 | 8.703 | 84,439 | +0.00(+0.00%) |
Dec 31, 2019 | 8.711 | 8.719 | 8.687 | 8.703 | 178,239 | +0.00(+0.00%) |
Dec 30, 2019 | 8.695 | 8.711 | 8.679 | 8.703 | 114,755 | +0.01(+0.09%) |
Dec 27, 2019 | 8.719 | 8.727 | 8.695 | 8.695 | 160,602 | -0.02(-0.28%) |
Dec 26, 2019 | 8.703 | 8.727 | 8.703 | 8.719 | 66,318 | +0.02(+0.18%) |
Dec 24, 2019 | 8.711 | 8.735 | 8.687 | 8.703 | 57,632 | -0.02(-0.28%) |
Dec 23, 2019 | 8.727 | 8.735 | 8.711 | 8.727 | 91,236 | +0.00(+0.00%) |
Dec 20, 2019 | 8.743 | 8.743 | 8.711 | 8.727 | 73,407 | -0.02(-0.18%) |
Dec 19, 2019 | 8.711 | 8.759 | 8.695 | 8.743 | 105,643 | +0.04(+0.46%) |
Dec 18, 2019 | 8.703 | 8.719 | 8.702 | 8.703 | 83,936 | -0.01(-0.09%) |
Dec 17, 2019 | 8.695 | 8.719 | 8.687 | 8.711 | 160,970 | +0.01(+0.09%) |
Dec 16, 2019 | 8.695 | 8.719 | 8.671 | 8.703 | 230,608 | -0.02(-0.18%) |
Dec 13, 2019 | 8.719 | 8.735 | 8.695 | 8.719 | 86,076 | +0.02(+0.28%) |
Dec 12, 2019 | 8.743 | 8.743 | 8.679 | 8.695 | 95,197 | -0.03(-0.30%) |
Dec 11, 2019 | 8.681 | 8.721 | 8.677 | 8.721 | 136,024 | +0.05(+0.56%) |
Dec 10, 2019 | 8.673 | 8.689 | 8.657 | 8.673 | 89,577 | +0.00(+0.00%) |
Dec 09, 2019 | 8.665 | 8.689 | 8.665 | 8.673 | 78,124 | +0.01(+0.09%) |
Dec 06, 2019 | 8.633 | 8.674 | 8.625 | 8.665 | 120,899 | +0.02(+0.28%) |
Dec 05, 2019 | 8.665 | 8.665 | 8.617 | 8.641 | 166,069 | +0.00(+0.00%) |
Dec 04, 2019 | 8.633 | 8.665 | 8.617 | 8.641 | 83,829 | +0.00(+0.00%) |
Dec 03, 2019 | 8.625 | 8.657 | 8.609 | 8.641 | 112,864 | +0.02(+0.19%) |
Dec 02, 2019 | 8.641 | 8.649 | 8.585 | 8.625 | 95,602 | -0.03(-0.37%) |
Nov 29, 2019 | 8.681 | 8.681 | 8.641 | 8.657 | 10,469 | +0.02(+0.19%) |
Nov 27, 2019 | 8.625 | 8.649 | 8.617 | 8.641 | 43,748 | +0.02(+0.19%) |
Nov 26, 2019 | 8.633 | 8.649 | 8.617 | 8.625 | 52,666 | +0.00(+0.00%) |
Nov 25, 2019 | 8.617 | 8.654 | 8.617 | 8.625 | 51,080 | +0.02(+0.19%) |
Nov 22, 2019 | 8.625 | 8.657 | 8.609 | 8.609 | 86,997 | -0.04(-0.46%) |
Nov 21, 2019 | 8.657 | 8.689 | 8.649 | 8.649 | 45,270 | -0.02(-0.28%) |
Nov 20, 2019 | 8.641 | 8.697 | 8.641 | 8.673 | 81,075 | +0.03(+0.37%) |
Nov 19, 2019 | 8.649 | 8.651 | 8.625 | 8.641 | 45,104 | -0.01(-0.09%) |
Nov 18, 2019 | 8.625 | 8.649 | 8.622 | 8.649 | 85,130 | +0.01(+0.07%) |
Nov 15, 2019 | 8.643 | 8.659 | 8.627 | 8.643 | 24,139 | +0.00(+0.00%) |
Nov 14, 2019 | 8.603 | 8.659 | 8.603 | 8.643 | 40,748 | +0.02(+0.19%) |
Nov 13, 2019 | 8.627 | 8.635 | 8.603 | 8.627 | 41,547 | +0.00(+0.00%) |
Nov 12, 2019 | 8.595 | 8.651 | 8.571 | 8.627 | 113,283 | +0.01(+0.17%) |
Nov 11, 2019 | 8.611 | 8.627 | 8.579 | 8.612 | 35,112 | -0.01(-0.08%) |
Nov 08, 2019 | 8.555 | 8.619 | 8.555 | 8.619 | 57,533 | +0.04(+0.41%) |
Nov 07, 2019 | 8.619 | 8.659 | 8.583 | 8.583 | 58,051 | -0.08(-0.87%) |
Nov 06, 2019 | 8.571 | 8.659 | 8.571 | 8.659 | 114,178 | +0.07(+0.79%) |
Nov 05, 2019 | 8.547 | 8.595 | 8.547 | 8.591 | 42,488 | +0.02(+0.23%) |
Nov 04, 2019 | 8.603 | 8.603 | 8.555 | 8.571 | 164,544 | -0.03(-0.37%) |
Nov 01, 2019 | 8.611 | 8.627 | 8.563 | 8.603 | 114,441 | -0.01(-0.09%) |
Oct 31, 2019 | 8.611 | 8.635 | 8.587 | 8.611 | 100,469 | +0.02(+0.28%) |
Oct 30, 2019 | 8.531 | 8.587 | 8.507 | 8.587 | 83,441 | +0.07(+0.85%) |
Oct 29, 2019 | 8.491 | 8.539 | 8.467 | 8.515 | 111,526 | -0.01(-0.09%) |
Oct 28, 2019 | 8.547 | 8.555 | 8.515 | 8.523 | 83,691 | -0.03(-0.37%) |
Oct 25, 2019 | 8.611 | 8.611 | 8.555 | 8.555 | 75,168 | -0.06(-0.74%) |
Oct 24, 2019 | 8.611 | 8.635 | 8.595 | 8.619 | 174,123 | +0.03(+0.37%) |
Oct 23, 2019 | 8.603 | 8.643 | 8.579 | 8.587 | 120,711 | +0.00(+0.00%) |
Oct 22, 2019 | 8.611 | 8.611 | 8.571 | 8.587 | 184,821 | +0.00(+0.00%) |
Oct 21, 2019 | 8.611 | 8.635 | 8.571 | 8.587 | 121,182 | -0.02(-0.19%) |
Oct 18, 2019 | 8.659 | 8.659 | 8.581 | 8.603 | 123,071 | -0.02(-0.28%) |
Oct 17, 2019 | 8.659 | 8.659 | 8.611 | 8.627 | 61,882 | -0.02(-0.19%) |
Oct 16, 2019 | 8.675 | 8.675 | 8.635 | 8.643 | 62,426 | -0.03(-0.39%) |
Oct 15, 2019 | 8.709 | 8.709 | 8.661 | 8.677 | 60,876 | -0.03(-0.37%) |
Oct 14, 2019 | 8.717 | 8.733 | 8.698 | 8.709 | 29,098 | +0.03(+0.37%) |
Oct 11, 2019 | 8.685 | 8.717 | 8.669 | 8.677 | 74,424 | -0.02(-0.27%) |
Oct 10, 2019 | 8.749 | 8.749 | 8.685 | 8.701 | 81,653 | -0.03(-0.36%) |
Oct 09, 2019 | 8.741 | 8.754 | 8.733 | 8.733 | 18,840 | +0.00(+0.00%) |
Oct 08, 2019 | 8.749 | 8.765 | 8.701 | 8.733 | 53,155 | -0.02(-0.27%) |
Oct 07, 2019 | 8.773 | 8.776 | 8.741 | 8.757 | 12,482 | -0.02(-0.18%) |
Oct 04, 2019 | 8.765 | 8.804 | 8.757 | 8.773 | 74,298 | -0.02(-0.27%) |
Oct 03, 2019 | 8.765 | 8.812 | 8.765 | 8.796 | 71,439 | +0.03(+0.36%) |
Oct 02, 2019 | 8.709 | 8.781 | 8.709 | 8.765 | 93,688 | +0.02(+0.27%) |
Oct 01, 2019 | 8.709 | 8.741 | 8.701 | 8.741 | 84,634 | +0.02(+0.27%) |
Sep 30, 2019 | 8.717 | 8.725 | 8.709 | 8.717 | 24,331 | +0.01(+0.09%) |
Sep 27, 2019 | 8.685 | 8.717 | 8.685 | 8.709 | 41,291 | +0.01(+0.09%) |
Sep 26, 2019 | 8.717 | 8.724 | 8.693 | 8.701 | 41,081 | -0.02(-0.27%) |
Sep 25, 2019 | 8.717 | 8.725 | 8.701 | 8.725 | 36,843 | +0.00(+0.00%) |
Sep 24, 2019 | 8.717 | 8.725 | 8.677 | 8.725 | 74,144 | +0.02(+0.27%) |
Sep 23, 2019 | 8.725 | 8.725 | 8.653 | 8.701 | 47,409 | +0.01(+0.12%) |
Sep 20, 2019 | 8.645 | 8.725 | 8.622 | 8.690 | 78,315 | +0.08(+0.90%) |
Sep 19, 2019 | 8.693 | 8.717 | 8.613 | 8.613 | 58,765 | -0.06(-0.73%) |
Sep 18, 2019 | 8.605 | 8.725 | 8.605 | 8.677 | 83,626 | +0.10(+1.21%) |
Sep 17, 2019 | 8.518 | 8.573 | 8.510 | 8.573 | 51,453 | +0.09(+1.01%) |
Sep 16, 2019 | 8.496 | 8.519 | 8.486 | 8.488 | 63,506 | +0.01(+0.09%) |
Sep 13, 2019 | 8.575 | 8.615 | 8.472 | 8.480 | 183,504 | -0.11(-1.29%) |
Sep 12, 2019 | 8.647 | 8.654 | 8.591 | 8.591 | 99,747 | -0.06(-0.73%) |
Sep 11, 2019 | 8.670 | 8.694 | 8.647 | 8.654 | 120,379 | +0.00(+0.00%) |
Sep 10, 2019 | 8.694 | 8.694 | 8.643 | 8.654 | 70,730 | -0.04(-0.46%) |
Sep 09, 2019 | 8.718 | 8.728 | 8.662 | 8.694 | 69,361 | -0.04(-0.45%) |
Sep 06, 2019 | 8.742 | 8.758 | 8.654 | 8.734 | 165,116 | -0.01(-0.09%) |
Sep 05, 2019 | 8.837 | 8.837 | 8.718 | 8.742 | 108,722 | -0.10(-1.17%) |
Sep 04, 2019 | 8.781 | 8.853 | 8.781 | 8.845 | 50,645 | +0.05(+0.54%) |
Sep 03, 2019 | 8.797 | 8.821 | 8.789 | 8.797 | 49,592 | -0.02(-0.18%) |
Aug 30, 2019 | 8.853 | 8.853 | 8.766 | 8.813 | 53,149 | -0.02(-0.18%) |
Aug 29, 2019 | 8.829 | 8.837 | 8.789 | 8.829 | 51,670 | +0.00(+0.00%) |
Aug 28, 2019 | 8.821 | 8.845 | 8.797 | 8.829 | 66,240 | +0.02(+0.18%) |
Aug 27, 2019 | 8.781 | 8.821 | 8.758 | 8.813 | 54,374 | +0.05(+0.54%) |
Aug 26, 2019 | 8.758 | 8.821 | 8.758 | 8.766 | 28,353 | +0.00(+0.00%) |
Aug 23, 2019 | 8.758 | 8.789 | 8.750 | 8.766 | 43,829 | +0.02(+0.27%) |
Aug 22, 2019 | 8.774 | 8.781 | 8.742 | 8.742 | 29,932 | -0.04(-0.45%) |
Aug 21, 2019 | 8.805 | 8.821 | 8.734 | 8.781 | 105,815 | -0.04(-0.45%) |
Aug 20, 2019 | 8.797 | 8.869 | 8.789 | 8.821 | 63,630 | +0.05(+0.54%) |
Aug 19, 2019 | 8.758 | 8.813 | 8.750 | 8.774 | 46,774 | -0.00(-0.02%) |
Aug 16, 2019 | 8.760 | 8.854 | 8.744 | 8.776 | 95,917 | +0.03(+0.36%) |
Aug 15, 2019 | 8.752 | 8.760 | 8.720 | 8.744 | 54,618 | -0.01(-0.09%) |
Aug 14, 2019 | 8.752 | 8.776 | 8.748 | 8.752 | 111,108 | +0.01(+0.09%) |
Aug 13, 2019 | 8.776 | 8.776 | 8.704 | 8.744 | 94,213 | +0.00(+0.00%) |
Aug 12, 2019 | 8.760 | 8.791 | 8.736 | 8.744 | 51,665 | +0.01(+0.09%) |
Aug 09, 2019 | 8.760 | 8.791 | 8.720 | 8.736 | 63,566 | -0.02(-0.27%) |
Aug 08, 2019 | 8.712 | 8.761 | 8.704 | 8.760 | 53,899 | +0.05(+0.54%) |
Aug 07, 2019 | 8.712 | 8.752 | 8.711 | 8.712 | 82,934 | +0.00(+0.00%) |
Aug 06, 2019 | 8.783 | 8.783 | 8.696 | 8.712 | 171,370 | -0.06(-0.72%) |
Aug 05, 2019 | 8.712 | 8.783 | 8.712 | 8.776 | 75,914 | +0.02(+0.18%) |
Aug 02, 2019 | 8.744 | 8.760 | 8.681 | 8.760 | 110,830 | +0.06(+0.64%) |
Aug 01, 2019 | 8.681 | 8.760 | 8.665 | 8.704 | 161,262 | +0.03(+0.36%) |
Jul 31, 2019 | 8.673 | 8.720 | 8.657 | 8.673 | 68,211 | -0.02(-0.27%) |
Jul 30, 2019 | 8.649 | 8.712 | 8.649 | 8.696 | 117,147 | +0.02(+0.27%) |
Jul 29, 2019 | 8.641 | 8.712 | 8.633 | 8.673 | 163,709 | +0.04(+0.46%) |
Jul 26, 2019 | 8.562 | 8.633 | 8.546 | 8.633 | 192,720 | +0.09(+1.11%) |
Jul 25, 2019 | 8.483 | 8.554 | 8.475 | 8.538 | 296,705 | +0.07(+0.84%) |
Jul 24, 2019 | 8.451 | 8.467 | 8.451 | 8.467 | 100,486 | +0.02(+0.19%) |
Jul 23, 2019 | 8.435 | 8.455 | 8.419 | 8.451 | 234,826 | +0.02(+0.28%) |
Jul 22, 2019 | 8.419 | 8.443 | 8.419 | 8.427 | 145,169 | -0.01(-0.09%) |
Jul 19, 2019 | 8.412 | 8.435 | 8.412 | 8.435 | 105,522 | +0.03(+0.38%) |
Jul 18, 2019 | 8.380 | 8.404 | 8.372 | 8.404 | 151,512 | +0.03(+0.38%) |
Jul 17, 2019 | 8.467 | 8.467 | 8.364 | 8.372 | 517,245 | -0.11(-1.31%) |
Jul 16, 2019 | 8.514 | 8.514 | 8.475 | 8.483 | 122,208 | -0.04(-0.46%) |
Jul 15, 2019 | 8.530 | 8.546 | 8.499 | 8.522 | 128,032 | +0.01(+0.07%) |
Jul 12, 2019 | 8.485 | 8.516 | 8.485 | 8.516 | 54,530 | +0.04(+0.47%) |
Jul 11, 2019 | 8.461 | 8.477 | 8.445 | 8.477 | 328,698 | +0.01(+0.13%) |
Jul 10, 2019 | 8.469 | 8.508 | 8.430 | 8.466 | 102,042 | +0.01(+0.15%) |
Jul 09, 2019 | 8.461 | 8.469 | 8.445 | 8.453 | 66,440 | +0.00(+0.00%) |
Jul 08, 2019 | 8.469 | 8.469 | 8.445 | 8.453 | 52,092 | -0.02(-0.19%) |
Jul 05, 2019 | 8.461 | 8.501 | 8.453 | 8.469 | 52,881 | -0.03(-0.37%) |
Jul 03, 2019 | 8.508 | 8.516 | 8.493 | 8.501 | 27,518 | +0.02(+0.28%) |
Jul 02, 2019 | 8.477 | 8.508 | 8.462 | 8.477 | 68,214 | +0.02(+0.28%) |
Jul 01, 2019 | 8.477 | 8.487 | 8.453 | 8.453 | 67,192 | -0.02(-0.28%) |
Jun 28, 2019 | 8.477 | 8.477 | 8.430 | 8.477 | 97,520 | +0.02(+0.19%) |
Jun 27, 2019 | 8.453 | 8.469 | 8.438 | 8.461 | 52,499 | +0.01(+0.09%) |
Jun 26, 2019 | 8.469 | 8.477 | 8.406 | 8.453 | 146,388 | +0.01(+0.09%) |
Jun 25, 2019 | 8.438 | 8.453 | 8.422 | 8.445 | 116,036 | +0.03(+0.37%) |
Jun 24, 2019 | 8.414 | 8.461 | 8.390 | 8.414 | 171,127 | +0.01(+0.09%) |
Jun 21, 2019 | 8.390 | 8.422 | 8.390 | 8.406 | 74,440 | +0.01(+0.09%) |
Jun 20, 2019 | 8.406 | 8.422 | 8.398 | 8.398 | 50,149 | +0.01(+0.09%) |
Jun 19, 2019 | 8.374 | 8.402 | 8.374 | 8.390 | 49,696 | -0.01(-0.09%) |
Jun 18, 2019 | 8.438 | 8.438 | 8.390 | 8.398 | 178,861 | -0.04(-0.47%) |
Jun 17, 2019 | 8.469 | 8.469 | 8.422 | 8.438 | 59,420 | +0.01(+0.07%) |
Jun 14, 2019 | 8.447 | 8.455 | 8.424 | 8.432 | 64,393 | -0.01(-0.09%) |
Jun 13, 2019 | 8.447 | 8.471 | 8.424 | 8.439 | 98,461 | +0.00(+0.00%) |
Jun 12, 2019 | 8.416 | 8.455 | 8.408 | 8.439 | 110,828 | +0.00(+0.00%) |
Jun 11, 2019 | 8.416 | 8.439 | 8.377 | 8.439 | 110,238 | +0.03(+0.37%) |
Jun 10, 2019 | 8.463 | 8.463 | 8.400 | 8.408 | 95,150 | -0.06(-0.65%) |
Jun 07, 2019 | 8.384 | 8.471 | 8.369 | 8.463 | 71,265 | +0.11(+1.32%) |
Jun 06, 2019 | 8.329 | 8.377 | 8.329 | 8.353 | 79,077 | +0.02(+0.19%) |
Jun 05, 2019 | 8.392 | 8.392 | 8.329 | 8.337 | 289,222 | -0.17(-1.94%) |
Jun 04, 2019 | 8.557 | 8.588 | 8.487 | 8.502 | 40,528 | -0.04(-0.46%) |
Jun 03, 2019 | 8.534 | 8.549 | 8.484 | 8.542 | 70,619 | +0.06(+0.65%) |
May 31, 2019 | 8.432 | 8.487 | 8.432 | 8.487 | 35,123 | +0.05(+0.56%) |
May 30, 2019 | 8.463 | 8.479 | 8.424 | 8.439 | 83,873 | -0.01(-0.09%) |
May 29, 2019 | 8.447 | 8.487 | 8.439 | 8.447 | 77,057 | +0.00(+0.00%) |
May 28, 2019 | 8.439 | 8.463 | 8.432 | 8.447 | 66,282 | +0.02(+0.28%) |
May 24, 2019 | 8.416 | 8.455 | 8.416 | 8.424 | 39,195 | +0.02(+0.28%) |
May 23, 2019 | 8.392 | 8.432 | 8.392 | 8.400 | 88,946 | -0.02(-0.19%) |
May 22, 2019 | 8.416 | 8.455 | 8.416 | 8.416 | 34,795 | -0.01(-0.09%) |
May 21, 2019 | 8.439 | 8.479 | 8.424 | 8.424 | 51,371 | -0.02(-0.19%) |
May 20, 2019 | 8.447 | 8.455 | 8.424 | 8.439 | 59,931 | -0.02(-0.19%) |
May 17, 2019 | 8.479 | 8.479 | 8.447 | 8.455 | 47,849 | -0.01(-0.09%) |
May 16, 2019 | 8.510 | 8.523 | 8.447 | 8.463 | 97,690 | -0.05(-0.55%) |
May 15, 2019 | 8.510 | 8.534 | 8.479 | 8.510 | 30,553 | -0.01(-0.07%) |
May 14, 2019 | 8.493 | 8.516 | 8.453 | 8.516 | 94,070 | +0.02(+0.28%) |
May 13, 2019 | 8.469 | 8.493 | 8.458 | 8.493 | 92,537 | +0.04(+0.46%) |
May 10, 2019 | 8.407 | 8.477 | 8.407 | 8.453 | 95,690 | +0.04(+0.47%) |
May 09, 2019 | 8.446 | 8.446 | 8.399 | 8.414 | 74,604 | +0.00(+0.00%) |
May 08, 2019 | 8.446 | 8.446 | 8.391 | 8.414 | 37,247 | -0.02(-0.19%) |
May 07, 2019 | 8.391 | 8.435 | 8.391 | 8.430 | 44,495 | +0.02(+0.28%) |
May 06, 2019 | 8.407 | 8.438 | 8.380 | 8.407 | 93,862 | +0.00(+0.00%) |
May 03, 2019 | 8.399 | 8.422 | 8.344 | 8.407 | 175,667 | +0.07(+0.85%) |
May 02, 2019 | 8.344 | 8.375 | 8.328 | 8.336 | 69,748 | -0.02(-0.28%) |