Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.164 | 8.249 | 8.149 | 8.218 | 151,956 | +0.05(+0.57%) |
Apr 29, 2020 | 8.009 | 8.172 | 7.988 | 8.172 | 113,053 | +0.17(+2.12%) |
Apr 28, 2020 | 7.994 | 8.056 | 7.994 | 8.002 | 25,740 | +0.02(+0.19%) |
Apr 27, 2020 | 7.955 | 7.994 | 7.925 | 7.986 | 77,610 | +0.07(+0.93%) |
Apr 24, 2020 | 7.994 | 8.009 | 7.857 | 7.913 | 48,033 | -0.03(-0.34%) |
Apr 23, 2020 | 7.894 | 7.963 | 7.858 | 7.940 | 41,225 | +0.10(+1.28%) |
Apr 22, 2020 | 7.801 | 7.917 | 7.801 | 7.840 | 47,904 | +0.04(+0.50%) |
Apr 21, 2020 | 7.840 | 7.870 | 7.683 | 7.801 | 71,690 | -0.08(-1.08%) |
Apr 20, 2020 | 8.025 | 8.025 | 7.840 | 7.886 | 405,434 | -0.18(-2.27%) |
Apr 17, 2020 | 8.009 | 8.102 | 7.955 | 8.069 | 717,531 | +0.15(+1.93%) |
Apr 16, 2020 | 7.963 | 7.963 | 7.816 | 7.917 | 45,870 | +0.00(+0.00%) |
Apr 15, 2020 | 8.009 | 8.033 | 7.847 | 7.917 | 114,877 | -0.11(-1.35%) |
Apr 14, 2020 | 8.040 | 8.187 | 7.921 | 8.025 | 60,208 | +0.13(+1.66%) |
Apr 13, 2020 | 8.002 | 8.025 | 7.739 | 7.894 | 112,404 | -0.14(-1.73%) |
Apr 09, 2020 | 7.801 | 8.083 | 7.801 | 8.033 | 213,498 | +0.34(+4.42%) |
Apr 08, 2020 | 7.554 | 7.755 | 7.488 | 7.693 | 81,157 | +0.22(+2.89%) |
Apr 07, 2020 | 7.361 | 7.545 | 7.353 | 7.477 | 120,433 | +0.15(+2.00%) |
Apr 06, 2020 | 7.052 | 7.415 | 7.013 | 7.330 | 121,576 | +0.32(+4.52%) |
Apr 03, 2020 | 7.268 | 7.276 | 6.959 | 7.013 | 56,838 | -0.12(-1.66%) |
Apr 02, 2020 | 7.216 | 7.270 | 7.024 | 7.132 | 88,089 | +0.00(+0.00%) |
Apr 01, 2020 | 7.224 | 7.262 | 6.980 | 7.132 | 144,768 | -0.26(-3.48%) |
Mar 31, 2020 | 7.362 | 7.661 | 7.362 | 7.389 | 141,823 | -0.03(-0.36%) |
Mar 30, 2020 | 7.554 | 7.769 | 7.216 | 7.416 | 110,887 | +0.01(+0.10%) |
Mar 27, 2020 | 7.423 | 7.546 | 7.339 | 7.408 | 118,409 | -0.26(-3.40%) |
Mar 26, 2020 | 7.270 | 7.707 | 7.179 | 7.669 | 509,729 | +0.50(+6.96%) |
Mar 25, 2020 | 6.825 | 7.283 | 6.725 | 7.170 | 203,237 | +0.51(+7.60%) |
Mar 24, 2020 | 6.318 | 6.855 | 6.318 | 6.663 | 119,688 | +0.51(+8.36%) |
Mar 23, 2020 | 6.280 | 6.610 | 5.888 | 6.149 | 441,909 | -0.64(-9.39%) |
Mar 20, 2020 | 6.571 | 7.001 | 6.516 | 6.786 | 183,671 | +0.22(+3.39%) |
Mar 19, 2020 | 5.450 | 6.688 | 5.374 | 6.564 | 359,427 | +0.71(+12.20%) |
Mar 18, 2020 | 6.840 | 6.897 | 5.236 | 5.850 | 400,369 | -1.30(-18.15%) |
Mar 17, 2020 | 7.078 | 7.244 | 6.909 | 7.147 | 263,178 | +0.06(+0.87%) |
Mar 16, 2020 | 7.224 | 7.324 | 7.086 | 7.086 | 211,746 | -0.78(-9.86%) |
Mar 13, 2020 | 7.600 | 7.861 | 7.231 | 7.861 | 430,130 | +0.26(+3.43%) |
Mar 12, 2020 | 7.815 | 8.107 | 7.270 | 7.600 | 493,415 | -0.53(-6.52%) |
Mar 11, 2020 | 8.183 | 8.299 | 8.076 | 8.130 | 157,729 | -0.20(-2.40%) |
Mar 10, 2020 | 8.406 | 8.436 | 8.214 | 8.329 | 205,300 | +0.06(+0.74%) |
Mar 09, 2020 | 8.406 | 8.552 | 8.015 | 8.268 | 338,645 | -0.40(-4.61%) |
Mar 06, 2020 | 8.774 | 8.781 | 8.621 | 8.667 | 165,435 | -0.13(-1.48%) |
Mar 05, 2020 | 8.798 | 8.867 | 8.798 | 8.798 | 104,294 | -0.08(-0.95%) |
Mar 04, 2020 | 8.828 | 8.882 | 8.790 | 8.882 | 149,953 | +0.14(+1.55%) |
Mar 03, 2020 | 8.769 | 8.907 | 8.724 | 8.746 | 170,248 | +0.02(+0.26%) |
Mar 02, 2020 | 8.594 | 8.769 | 8.594 | 8.724 | 374,617 | +0.11(+1.24%) |
Feb 28, 2020 | 8.701 | 8.715 | 8.571 | 8.617 | 408,700 | -0.17(-1.91%) |
Feb 27, 2020 | 8.815 | 8.838 | 8.731 | 8.785 | 279,760 | -0.08(-0.86%) |
Feb 26, 2020 | 8.892 | 8.930 | 8.800 | 8.861 | 156,108 | +0.02(+0.17%) |
Feb 25, 2020 | 8.976 | 9.067 | 8.846 | 8.846 | 176,656 | -0.13(-1.45%) |
Feb 24, 2020 | 9.067 | 9.067 | 8.968 | 8.976 | 231,999 | -0.11(-1.18%) |
Feb 21, 2020 | 9.090 | 9.121 | 9.083 | 9.083 | 195,055 | -0.02(-0.25%) |
Feb 20, 2020 | 9.090 | 9.113 | 9.090 | 9.106 | 78,154 | +0.00(+0.00%) |
Feb 19, 2020 | 9.113 | 9.121 | 9.098 | 9.106 | 76,627 | -0.01(-0.08%) |
Feb 18, 2020 | 9.113 | 9.121 | 9.106 | 9.113 | 61,735 | +0.01(+0.08%) |
Feb 14, 2020 | 9.098 | 9.159 | 9.098 | 9.106 | 40,974 | -0.02(-0.17%) |
Feb 13, 2020 | 9.113 | 9.136 | 9.098 | 9.121 | 43,819 | -0.01(-0.08%) |
Feb 12, 2020 | 9.090 | 9.128 | 9.090 | 9.128 | 103,378 | +0.03(+0.29%) |
Feb 11, 2020 | 9.106 | 9.106 | 9.094 | 9.102 | 66,070 | +0.00(+0.04%) |
Feb 10, 2020 | 9.098 | 9.121 | 9.090 | 9.098 | 76,171 | -0.00(-0.04%) |
Feb 07, 2020 | 9.098 | 9.141 | 9.083 | 9.102 | 68,203 | +0.00(+0.04%) |
Feb 06, 2020 | 9.113 | 9.159 | 9.090 | 9.098 | 120,926 | +0.00(+0.04%) |
Feb 05, 2020 | 9.113 | 9.151 | 9.090 | 9.094 | 102,493 | -0.01(-0.07%) |
Feb 04, 2020 | 9.101 | 9.101 | 9.078 | 9.101 | 105,757 | +0.02(+0.25%) |
Feb 03, 2020 | 9.078 | 9.085 | 9.055 | 9.078 | 129,748 | +0.01(+0.08%) |
Jan 31, 2020 | 9.040 | 9.085 | 9.040 | 9.070 | 66,028 | +0.01(+0.13%) |
Jan 30, 2020 | 9.070 | 9.070 | 9.040 | 9.059 | 64,802 | +0.01(+0.13%) |
Jan 29, 2020 | 9.047 | 9.047 | 8.994 | 9.047 | 62,123 | +0.04(+0.46%) |
Jan 28, 2020 | 8.979 | 9.022 | 8.979 | 9.006 | 159,321 | +0.02(+0.17%) |
Jan 27, 2020 | 8.987 | 9.017 | 8.979 | 8.990 | 76,738 | -0.05(-0.50%) |
Jan 24, 2020 | 9.055 | 9.055 | 9.026 | 9.036 | 45,378 | -0.02(-0.21%) |
Jan 23, 2020 | 9.055 | 9.078 | 9.040 | 9.055 | 130,654 | -0.01(-0.13%) |
Jan 22, 2020 | 9.070 | 9.078 | 9.063 | 9.066 | 177,414 | +0.00(+0.04%) |
Jan 21, 2020 | 9.047 | 9.066 | 9.040 | 9.063 | 94,120 | +0.02(+0.25%) |
Jan 17, 2020 | 9.025 | 9.044 | 9.017 | 9.040 | 94,307 | +0.01(+0.13%) |
Jan 16, 2020 | 8.994 | 9.040 | 8.994 | 9.028 | 53,013 | -0.00(-0.04%) |
Jan 15, 2020 | 9.032 | 9.032 | 9.009 | 9.032 | 53,001 | +0.03(+0.34%) |
Jan 14, 2020 | 9.009 | 9.025 | 9.002 | 9.002 | 91,408 | -0.01(-0.08%) |
Jan 13, 2020 | 9.002 | 9.009 | 8.987 | 9.009 | 81,001 | +0.02(+0.25%) |
Jan 10, 2020 | 8.971 | 9.017 | 8.951 | 8.987 | 231,362 | +0.01(+0.14%) |
Jan 09, 2020 | 9.002 | 9.009 | 8.956 | 8.974 | 108,841 | -0.03(-0.31%) |
Jan 08, 2020 | 8.979 | 9.002 | 8.970 | 9.002 | 94,344 | +0.02(+0.25%) |
Jan 07, 2020 | 8.979 | 8.987 | 8.956 | 8.979 | 64,373 | +0.02(+0.25%) |
Jan 06, 2020 | 8.964 | 8.987 | 8.948 | 8.956 | 83,296 | -0.02(-0.21%) |
Jan 03, 2020 | 9.009 | 9.009 | 8.971 | 8.975 | 176,514 | -0.01(-0.13%) |
Jan 02, 2020 | 8.918 | 8.987 | 8.903 | 8.987 | 255,632 | +0.06(+0.68%) |
Dec 31, 2019 | 8.880 | 8.933 | 8.880 | 8.926 | 91,939 | -0.04(-0.42%) |
Dec 30, 2019 | 8.903 | 8.964 | 8.880 | 8.964 | 132,335 | +0.10(+1.08%) |
Dec 27, 2019 | 8.898 | 8.920 | 8.868 | 8.868 | 143,005 | -0.03(-0.38%) |
Dec 26, 2019 | 8.905 | 8.913 | 8.890 | 8.902 | 90,468 | -0.00(-0.04%) |
Dec 24, 2019 | 8.898 | 8.909 | 8.890 | 8.905 | 49,695 | +0.01(+0.13%) |
Dec 23, 2019 | 8.890 | 8.898 | 8.875 | 8.894 | 83,836 | -0.00(-0.04%) |
Dec 20, 2019 | 8.875 | 8.898 | 8.860 | 8.898 | 58,153 | +0.03(+0.34%) |
Dec 19, 2019 | 8.890 | 8.902 | 8.860 | 8.868 | 101,401 | -0.02(-0.26%) |
Dec 18, 2019 | 8.868 | 8.890 | 8.860 | 8.890 | 72,167 | +0.03(+0.34%) |
Dec 17, 2019 | 8.860 | 8.890 | 8.845 | 8.860 | 197,326 | +0.02(+0.17%) |
Dec 16, 2019 | 8.799 | 8.852 | 8.799 | 8.845 | 155,178 | +0.04(+0.47%) |
Dec 13, 2019 | 8.777 | 8.807 | 8.777 | 8.803 | 99,918 | +0.02(+0.28%) |
Dec 12, 2019 | 8.799 | 8.799 | 8.769 | 8.779 | 102,312 | -0.01(-0.07%) |
Dec 11, 2019 | 8.777 | 8.799 | 8.770 | 8.784 | 89,844 | -0.02(-0.17%) |
Dec 10, 2019 | 8.769 | 8.799 | 8.754 | 8.799 | 130,532 | +0.05(+0.52%) |
Dec 09, 2019 | 8.754 | 8.781 | 8.754 | 8.754 | 112,058 | -0.01(-0.13%) |
Dec 06, 2019 | 8.762 | 8.781 | 8.740 | 8.765 | 66,480 | +0.02(+0.26%) |
Dec 05, 2019 | 8.746 | 8.769 | 8.739 | 8.743 | 81,544 | -0.01(-0.09%) |
Dec 04, 2019 | 8.724 | 8.769 | 8.724 | 8.750 | 58,248 | +0.04(+0.45%) |
Dec 03, 2019 | 8.764 | 8.764 | 8.681 | 8.711 | 123,610 | -0.05(-0.52%) |
Dec 02, 2019 | 8.772 | 8.802 | 8.734 | 8.756 | 154,019 | +0.00(+0.00%) |
Nov 29, 2019 | 8.832 | 8.832 | 8.756 | 8.756 | 206,263 | -0.05(-0.56%) |
Nov 27, 2019 | 8.813 | 8.819 | 8.794 | 8.805 | 118,604 | -0.00(-0.04%) |
Nov 26, 2019 | 8.809 | 8.836 | 8.787 | 8.809 | 113,592 | -0.01(-0.08%) |
Nov 25, 2019 | 8.794 | 8.817 | 8.787 | 8.816 | 133,364 | +0.01(+0.11%) |
Nov 22, 2019 | 8.756 | 8.809 | 8.756 | 8.807 | 54,720 | +0.04(+0.49%) |
Nov 21, 2019 | 8.756 | 8.768 | 8.749 | 8.764 | 100,686 | -0.00(-0.04%) |
Nov 20, 2019 | 8.779 | 8.779 | 8.756 | 8.768 | 63,394 | -0.01(-0.09%) |
Nov 19, 2019 | 8.794 | 8.832 | 8.764 | 8.775 | 278,900 | -0.03(-0.38%) |
Nov 18, 2019 | 8.817 | 8.884 | 8.799 | 8.809 | 191,422 | +0.01(+0.09%) |
Nov 15, 2019 | 8.832 | 8.832 | 8.793 | 8.802 | 66,673 | -0.02(-0.21%) |
Nov 14, 2019 | 8.824 | 8.839 | 8.815 | 8.820 | 49,703 | -0.01(-0.13%) |
Nov 13, 2019 | 8.802 | 8.832 | 8.787 | 8.832 | 172,044 | +0.05(+0.51%) |
Nov 12, 2019 | 8.809 | 8.809 | 8.779 | 8.787 | 56,832 | +0.00(+0.00%) |
Nov 11, 2019 | 8.779 | 8.809 | 8.779 | 8.787 | 40,491 | +0.00(+0.04%) |
Nov 08, 2019 | 8.794 | 8.834 | 8.772 | 8.783 | 49,009 | +0.00(+0.04%) |
Nov 07, 2019 | 8.824 | 8.824 | 8.779 | 8.779 | 148,084 | -0.04(-0.47%) |
Nov 06, 2019 | 8.809 | 8.824 | 8.809 | 8.820 | 56,852 | +0.01(+0.13%) |
Nov 05, 2019 | 8.847 | 8.847 | 8.802 | 8.809 | 106,704 | -0.03(-0.29%) |
Nov 04, 2019 | 8.812 | 8.834 | 8.812 | 8.834 | 140,380 | +0.01(+0.13%) |
Nov 01, 2019 | 8.819 | 8.827 | 8.790 | 8.823 | 229,810 | +0.01(+0.17%) |
Oct 31, 2019 | 8.819 | 8.819 | 8.804 | 8.808 | 44,351 | +0.01(+0.06%) |
Oct 30, 2019 | 8.782 | 8.804 | 8.782 | 8.803 | 70,846 | +0.01(+0.07%) |
Oct 29, 2019 | 8.812 | 8.816 | 8.791 | 8.797 | 63,079 | -0.01(-0.17%) |
Oct 28, 2019 | 8.804 | 8.827 | 8.789 | 8.812 | 75,961 | -0.00(-0.04%) |
Oct 25, 2019 | 8.827 | 8.827 | 8.812 | 8.816 | 68,863 | -0.01(-0.13%) |
Oct 24, 2019 | 8.804 | 8.842 | 8.802 | 8.827 | 79,715 | +0.01(+0.17%) |
Oct 23, 2019 | 8.789 | 8.827 | 8.789 | 8.812 | 77,814 | +0.01(+0.09%) |
Oct 22, 2019 | 8.789 | 8.807 | 8.782 | 8.804 | 106,296 | +0.01(+0.16%) |
Oct 21, 2019 | 8.827 | 8.827 | 8.789 | 8.790 | 292,720 | -0.02(-0.21%) |
Oct 18, 2019 | 8.842 | 8.842 | 8.797 | 8.808 | 103,828 | -0.01(-0.13%) |
Oct 17, 2019 | 8.827 | 8.827 | 8.812 | 8.819 | 62,921 | -0.01(-0.17%) |
Oct 16, 2019 | 8.827 | 8.834 | 8.797 | 8.834 | 200,989 | +0.01(+0.17%) |
Oct 15, 2019 | 8.834 | 8.834 | 8.789 | 8.819 | 83,767 | -0.01(-0.17%) |
Oct 14, 2019 | 8.804 | 8.834 | 8.759 | 8.834 | 64,946 | +0.08(+0.94%) |
Oct 11, 2019 | 8.774 | 8.789 | 8.737 | 8.752 | 198,048 | -0.01(-0.09%) |
Oct 10, 2019 | 8.767 | 8.797 | 8.752 | 8.759 | 42,641 | -0.02(-0.24%) |
Oct 09, 2019 | 8.752 | 8.797 | 8.752 | 8.781 | 82,507 | +0.03(+0.33%) |
Oct 08, 2019 | 8.782 | 8.782 | 8.729 | 8.752 | 78,811 | -0.02(-0.28%) |
Oct 07, 2019 | 8.767 | 8.782 | 8.766 | 8.777 | 122,683 | -0.00(-0.01%) |
Oct 04, 2019 | 8.752 | 8.789 | 8.752 | 8.778 | 48,711 | +0.01(+0.12%) |
Oct 03, 2019 | 8.789 | 8.789 | 8.752 | 8.767 | 96,121 | +0.01(+0.06%) |
Oct 02, 2019 | 8.784 | 8.799 | 8.724 | 8.761 | 131,676 | -0.02(-0.25%) |
Oct 01, 2019 | 8.761 | 8.799 | 8.761 | 8.784 | 213,915 | +0.03(+0.34%) |
Sep 30, 2019 | 8.791 | 8.791 | 8.746 | 8.754 | 75,301 | -0.01(-0.09%) |
Sep 27, 2019 | 8.784 | 8.787 | 8.761 | 8.761 | 133,441 | -0.02(-0.25%) |
Sep 26, 2019 | 8.784 | 8.784 | 8.769 | 8.784 | 85,870 | +0.01(+0.09%) |
Sep 25, 2019 | 8.776 | 8.776 | 8.739 | 8.776 | 40,213 | +0.00(+0.00%) |
Sep 24, 2019 | 8.761 | 8.779 | 8.754 | 8.776 | 55,281 | +0.01(+0.09%) |
Sep 23, 2019 | 8.732 | 8.784 | 8.732 | 8.769 | 110,823 | +0.01(+0.09%) |
Sep 20, 2019 | 8.746 | 8.761 | 8.739 | 8.761 | 38,758 | +0.01(+0.17%) |
Sep 19, 2019 | 8.732 | 8.754 | 8.724 | 8.746 | 78,385 | +0.01(+0.09%) |
Sep 18, 2019 | 8.732 | 8.754 | 8.717 | 8.739 | 51,379 | +0.01(+0.09%) |
Sep 17, 2019 | 8.702 | 8.732 | 8.702 | 8.732 | 49,685 | +0.01(+0.17%) |
Sep 16, 2019 | 8.664 | 8.717 | 8.664 | 8.717 | 49,583 | +0.04(+0.43%) |
Sep 13, 2019 | 8.754 | 8.758 | 8.651 | 8.679 | 181,185 | -0.07(-0.77%) |
Sep 12, 2019 | 8.761 | 8.761 | 8.724 | 8.746 | 108,380 | +0.00(+0.00%) |
Sep 11, 2019 | 8.717 | 8.754 | 8.717 | 8.746 | 78,477 | +0.01(+0.17%) |
Sep 10, 2019 | 8.717 | 8.754 | 8.709 | 8.732 | 78,501 | +0.01(+0.09%) |
Sep 09, 2019 | 8.754 | 8.761 | 8.724 | 8.724 | 78,797 | -0.03(-0.34%) |
Sep 06, 2019 | 8.739 | 8.754 | 8.739 | 8.754 | 87,306 | +0.02(+0.26%) |
Sep 05, 2019 | 8.769 | 8.776 | 8.717 | 8.732 | 104,520 | +0.01(+0.15%) |
Sep 04, 2019 | 8.718 | 8.733 | 8.704 | 8.718 | 99,588 | +0.01(+0.09%) |
Sep 03, 2019 | 8.681 | 8.718 | 8.678 | 8.711 | 233,561 | +0.03(+0.38%) |
Aug 30, 2019 | 8.689 | 8.726 | 8.674 | 8.678 | 150,270 | -0.02(-0.21%) |
Aug 29, 2019 | 8.704 | 8.726 | 8.689 | 8.696 | 126,764 | -0.01(-0.17%) |
Aug 28, 2019 | 8.696 | 8.711 | 8.696 | 8.711 | 64,164 | +0.02(+0.21%) |
Aug 27, 2019 | 8.696 | 8.711 | 8.681 | 8.692 | 33,311 | +0.01(+0.13%) |
Aug 26, 2019 | 8.711 | 8.733 | 8.681 | 8.681 | 85,152 | -0.03(-0.34%) |
Aug 23, 2019 | 8.718 | 8.741 | 8.681 | 8.711 | 79,784 | -0.01(-0.17%) |
Aug 22, 2019 | 8.704 | 8.726 | 8.704 | 8.726 | 35,473 | +0.00(+0.00%) |
Aug 21, 2019 | 8.681 | 8.726 | 8.681 | 8.726 | 74,317 | +0.03(+0.31%) |
Aug 20, 2019 | 8.681 | 8.711 | 8.681 | 8.699 | 64,318 | +0.00(+0.03%) |
Aug 19, 2019 | 8.681 | 8.704 | 8.681 | 8.696 | 53,600 | -0.01(-0.09%) |
Aug 16, 2019 | 8.689 | 8.718 | 8.681 | 8.704 | 69,137 | +0.01(+0.17%) |
Aug 15, 2019 | 8.667 | 8.711 | 8.659 | 8.689 | 94,092 | +0.02(+0.26%) |
Aug 14, 2019 | 8.637 | 8.681 | 8.637 | 8.667 | 60,701 | -0.01(-0.07%) |
Aug 13, 2019 | 8.644 | 8.681 | 8.640 | 8.672 | 60,861 | +0.02(+0.28%) |
Aug 12, 2019 | 8.659 | 8.659 | 8.644 | 8.648 | 48,715 | -0.00(-0.04%) |
Aug 09, 2019 | 8.622 | 8.652 | 8.622 | 8.652 | 36,253 | +0.03(+0.34%) |
Aug 08, 2019 | 8.622 | 8.651 | 8.622 | 8.622 | 81,811 | +0.00(+0.00%) |
Aug 07, 2019 | 8.659 | 8.659 | 8.622 | 8.622 | 51,422 | -0.04(-0.43%) |
Aug 06, 2019 | 8.637 | 8.659 | 8.629 | 8.659 | 78,737 | +0.03(+0.34%) |
Aug 05, 2019 | 8.711 | 8.711 | 8.622 | 8.629 | 207,813 | -0.08(-0.95%) |
Aug 02, 2019 | 8.675 | 8.712 | 8.653 | 8.712 | 147,497 | +0.05(+0.60%) |
Aug 01, 2019 | 8.690 | 8.697 | 8.646 | 8.660 | 143,954 | +0.00(+0.00%) |
Jul 31, 2019 | 8.653 | 8.672 | 8.638 | 8.660 | 63,484 | +0.01(+0.09%) |
Jul 30, 2019 | 8.675 | 8.682 | 8.648 | 8.653 | 64,198 | -0.02(-0.26%) |
Jul 29, 2019 | 8.653 | 8.679 | 8.653 | 8.675 | 66,252 | +0.02(+0.26%) |
Jul 26, 2019 | 8.638 | 8.660 | 8.638 | 8.653 | 57,698 | +0.00(+0.04%) |
Jul 25, 2019 | 8.653 | 8.668 | 8.646 | 8.649 | 56,429 | -0.01(-0.09%) |
Jul 24, 2019 | 8.631 | 8.658 | 8.631 | 8.657 | 134,027 | +0.01(+0.16%) |
Jul 23, 2019 | 8.631 | 8.653 | 8.631 | 8.643 | 67,783 | -0.00(-0.03%) |
Jul 22, 2019 | 8.638 | 8.653 | 8.631 | 8.646 | 65,432 | +0.01(+0.10%) |
Jul 19, 2019 | 8.638 | 8.638 | 8.624 | 8.637 | 52,145 | +0.02(+0.24%) |
Jul 18, 2019 | 8.616 | 8.631 | 8.616 | 8.616 | 39,097 | -0.00(-0.04%) |
Jul 17, 2019 | 8.609 | 8.624 | 8.587 | 8.620 | 126,275 | +0.01(+0.13%) |
Jul 16, 2019 | 8.616 | 8.616 | 8.597 | 8.609 | 92,308 | -0.00(-0.04%) |
Jul 15, 2019 | 8.601 | 8.616 | 8.601 | 8.612 | 79,483 | +0.01(+0.13%) |
Jul 12, 2019 | 8.609 | 8.609 | 8.579 | 8.601 | 103,749 | +0.01(+0.09%) |
Jul 11, 2019 | 8.616 | 8.616 | 8.572 | 8.594 | 44,944 | +0.01(+0.17%) |
Jul 10, 2019 | 8.579 | 8.601 | 8.564 | 8.579 | 90,106 | +0.00(+0.00%) |
Jul 09, 2019 | 8.579 | 8.579 | 8.564 | 8.579 | 21,347 | +0.00(+0.00%) |
Jul 08, 2019 | 8.594 | 8.594 | 8.564 | 8.579 | 123,662 | +0.00(+0.00%) |
Jul 05, 2019 | 8.594 | 8.616 | 8.553 | 8.579 | 206,821 | -0.02(-0.22%) |
Jul 03, 2019 | 8.601 | 8.616 | 8.579 | 8.598 | 50,791 | +0.01(+0.12%) |
Jul 02, 2019 | 8.536 | 8.588 | 8.536 | 8.588 | 96,007 | +0.05(+0.60%) |
Jul 01, 2019 | 8.573 | 8.573 | 8.536 | 8.536 | 160,907 | +0.00(+0.00%) |
Jun 28, 2019 | 8.529 | 8.544 | 8.522 | 8.536 | 51,046 | +0.00(+0.00%) |
Jun 27, 2019 | 8.573 | 8.573 | 8.529 | 8.536 | 34,498 | -0.01(-0.17%) |
Jun 26, 2019 | 8.573 | 8.573 | 8.544 | 8.551 | 50,285 | -0.01(-0.13%) |
Jun 25, 2019 | 8.558 | 8.566 | 8.558 | 8.562 | 26,796 | +0.00(+0.04%) |
Jun 24, 2019 | 8.580 | 8.588 | 8.558 | 8.558 | 76,850 | -0.02(-0.26%) |
Jun 21, 2019 | 8.588 | 8.595 | 8.573 | 8.580 | 46,418 | +0.00(+0.00%) |
Jun 20, 2019 | 8.588 | 8.595 | 8.580 | 8.580 | 56,204 | -0.01(-0.09%) |
Jun 19, 2019 | 8.580 | 8.588 | 8.565 | 8.588 | 48,742 | +0.01(+0.17%) |
Jun 18, 2019 | 8.558 | 8.580 | 8.558 | 8.573 | 63,222 | +0.03(+0.30%) |
Jun 17, 2019 | 8.544 | 8.558 | 8.535 | 8.547 | 51,810 | +0.00(+0.04%) |
Jun 14, 2019 | 8.514 | 8.544 | 8.507 | 8.544 | 100,595 | +0.04(+0.43%) |
Jun 13, 2019 | 8.507 | 8.521 | 8.496 | 8.507 | 56,804 | +0.01(+0.09%) |
Jun 12, 2019 | 8.522 | 8.522 | 8.492 | 8.500 | 51,587 | +0.00(+0.00%) |
Jun 11, 2019 | 8.507 | 8.514 | 8.492 | 8.500 | 39,188 | +0.00(+0.04%) |
Jun 10, 2019 | 8.478 | 8.507 | 8.478 | 8.496 | 75,445 | +0.02(+0.22%) |
Jun 07, 2019 | 8.492 | 8.503 | 8.475 | 8.478 | 88,480 | +0.01(+0.09%) |
Jun 06, 2019 | 8.463 | 8.500 | 8.456 | 8.470 | 35,226 | -0.01(-0.09%) |
Jun 05, 2019 | 8.441 | 8.485 | 8.433 | 8.478 | 161,276 | +0.02(+0.25%) |
Jun 04, 2019 | 8.427 | 8.476 | 8.427 | 8.457 | 78,459 | +0.02(+0.26%) |
Jun 03, 2019 | 8.413 | 8.442 | 8.410 | 8.435 | 159,341 | +0.01(+0.17%) |
May 31, 2019 | 8.449 | 8.462 | 8.418 | 8.420 | 66,629 | -0.04(-0.43%) |
May 30, 2019 | 8.479 | 8.479 | 8.442 | 8.457 | 26,516 | +0.01(+0.09%) |
May 29, 2019 | 8.449 | 8.471 | 8.449 | 8.449 | 57,294 | +0.00(+0.00%) |
May 28, 2019 | 8.479 | 8.479 | 8.442 | 8.449 | 81,241 | -0.01(-0.17%) |
May 24, 2019 | 8.457 | 8.493 | 8.435 | 8.464 | 51,032 | +0.01(+0.17%) |
May 23, 2019 | 8.500 | 8.508 | 8.449 | 8.449 | 61,578 | -0.01(-0.09%) |
May 22, 2019 | 8.464 | 8.493 | 8.449 | 8.457 | 127,757 | +0.00(+0.00%) |
May 21, 2019 | 8.449 | 8.464 | 8.442 | 8.457 | 71,511 | +0.03(+0.35%) |
May 20, 2019 | 8.457 | 8.464 | 8.427 | 8.427 | 75,801 | -0.04(-0.43%) |
May 17, 2019 | 8.471 | 8.494 | 8.457 | 8.464 | 185,522 | -0.02(-0.26%) |
May 16, 2019 | 8.442 | 8.493 | 8.442 | 8.486 | 137,303 | +0.01(+0.09%) |
May 15, 2019 | 8.427 | 8.479 | 8.427 | 8.479 | 58,052 | +0.04(+0.43%) |
May 14, 2019 | 8.435 | 8.442 | 8.405 | 8.442 | 136,348 | +0.02(+0.26%) |
May 13, 2019 | 8.413 | 8.431 | 8.405 | 8.420 | 63,178 | -0.02(-0.26%) |
May 10, 2019 | 8.457 | 8.457 | 8.420 | 8.442 | 50,348 | +0.01(+0.08%) |
May 09, 2019 | 8.427 | 8.449 | 8.413 | 8.435 | 94,147 | -0.02(-0.26%) |
May 08, 2019 | 8.427 | 8.457 | 8.427 | 8.457 | 37,982 | +0.01(+0.17%) |
May 07, 2019 | 8.420 | 8.471 | 8.420 | 8.442 | 67,740 | -0.02(-0.26%) |
May 06, 2019 | 8.479 | 8.479 | 8.449 | 8.464 | 74,790 | -0.01(-0.17%) |
May 03, 2019 | 8.435 | 8.486 | 8.435 | 8.479 | 155,149 | +0.04(+0.52%) |
May 02, 2019 | 8.464 | 8.471 | 8.421 | 8.435 | 397,666 | -0.02(-0.19%) |