Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.499 | 7.520 | 7.428 | 7.520 | 88,064 | -0.02(-0.28%) |
Apr 29, 2020 | 7.406 | 7.542 | 7.406 | 7.542 | 166,924 | +0.14(+1.83%) |
Apr 28, 2020 | 7.378 | 7.451 | 7.356 | 7.406 | 145,440 | -0.01(-0.19%) |
Apr 27, 2020 | 7.442 | 7.463 | 7.285 | 7.421 | 91,475 | -0.04(-0.57%) |
Apr 24, 2020 | 7.456 | 7.492 | 7.428 | 7.463 | 96,328 | -0.01(-0.10%) |
Apr 23, 2020 | 7.478 | 7.492 | 7.406 | 7.470 | 90,021 | -0.01(-0.10%) |
Apr 22, 2020 | 7.342 | 7.499 | 7.342 | 7.478 | 93,295 | +0.14(+1.94%) |
Apr 21, 2020 | 7.314 | 7.356 | 7.207 | 7.335 | 127,640 | -0.04(-0.48%) |
Apr 20, 2020 | 7.463 | 7.499 | 7.356 | 7.371 | 176,668 | -0.10(-1.33%) |
Apr 17, 2020 | 7.613 | 7.613 | 7.456 | 7.470 | 245,033 | +0.05(+0.67%) |
Apr 16, 2020 | 7.456 | 7.456 | 7.335 | 7.421 | 214,033 | -0.07(-0.95%) |
Apr 15, 2020 | 7.413 | 7.542 | 7.321 | 7.492 | 246,806 | -0.09(-1.22%) |
Apr 14, 2020 | 7.556 | 7.684 | 7.513 | 7.584 | 295,891 | +0.12(+1.59%) |
Apr 13, 2020 | 7.628 | 7.636 | 7.360 | 7.466 | 132,219 | -0.16(-2.13%) |
Apr 09, 2020 | 7.636 | 7.918 | 7.607 | 7.628 | 502,265 | +0.18(+2.37%) |
Apr 08, 2020 | 7.346 | 7.572 | 7.282 | 7.452 | 825,566 | +0.24(+3.33%) |
Apr 07, 2020 | 7.105 | 7.282 | 7.088 | 7.211 | 292,807 | +0.25(+3.66%) |
Apr 06, 2020 | 6.709 | 6.992 | 6.709 | 6.957 | 176,949 | +0.25(+3.69%) |
Apr 03, 2020 | 6.815 | 6.815 | 6.639 | 6.709 | 129,845 | -0.12(-1.76%) |
Apr 02, 2020 | 6.695 | 6.830 | 6.646 | 6.830 | 226,250 | +0.16(+2.33%) |
Apr 01, 2020 | 6.752 | 6.813 | 6.589 | 6.674 | 409,934 | -0.26(-3.77%) |
Mar 31, 2020 | 6.844 | 7.028 | 6.702 | 6.936 | 483,917 | +0.21(+3.15%) |
Mar 30, 2020 | 6.625 | 6.745 | 6.490 | 6.724 | 268,871 | +0.10(+1.49%) |
Mar 27, 2020 | 6.349 | 6.780 | 6.349 | 6.625 | 428,997 | +0.10(+1.52%) |
Mar 26, 2020 | 6.363 | 6.858 | 6.335 | 6.526 | 339,266 | +0.16(+2.44%) |
Mar 25, 2020 | 5.847 | 6.497 | 5.847 | 6.370 | 197,504 | +0.47(+8.03%) |
Mar 24, 2020 | 5.677 | 6.006 | 5.542 | 5.896 | 292,731 | +0.34(+6.11%) |
Mar 23, 2020 | 5.628 | 5.755 | 5.409 | 5.557 | 332,350 | -0.36(-6.09%) |
Mar 20, 2020 | 5.705 | 6.246 | 5.705 | 5.918 | 423,198 | +0.27(+4.76%) |
Mar 19, 2020 | 5.225 | 5.727 | 5.090 | 5.649 | 279,916 | +0.28(+5.27%) |
Mar 18, 2020 | 6.547 | 6.646 | 5.128 | 5.366 | 341,962 | -1.57(-22.63%) |
Mar 17, 2020 | 6.858 | 7.020 | 6.724 | 6.936 | 381,310 | +0.10(+1.45%) |
Mar 16, 2020 | 7.006 | 7.032 | 6.724 | 6.837 | 215,982 | -0.57(-7.73%) |
Mar 13, 2020 | 7.431 | 7.491 | 7.218 | 7.409 | 233,523 | +0.27(+3.83%) |
Mar 12, 2020 | 7.585 | 7.585 | 6.989 | 7.136 | 304,712 | -0.63(-8.13%) |
Mar 11, 2020 | 7.964 | 7.978 | 7.740 | 7.768 | 194,441 | -0.25(-3.06%) |
Mar 10, 2020 | 8.041 | 8.041 | 7.810 | 8.013 | 263,565 | +0.14(+1.78%) |
Mar 09, 2020 | 8.041 | 8.069 | 7.761 | 7.873 | 334,365 | -0.62(-7.27%) |
Mar 06, 2020 | 8.540 | 8.540 | 8.427 | 8.490 | 181,277 | -0.12(-1.39%) |
Mar 05, 2020 | 8.778 | 8.792 | 8.561 | 8.610 | 150,350 | -0.23(-2.62%) |
Mar 04, 2020 | 8.736 | 8.911 | 8.708 | 8.841 | 236,256 | +0.18(+2.02%) |
Mar 03, 2020 | 8.673 | 8.785 | 8.666 | 8.666 | 105,622 | +0.01(+0.16%) |
Mar 02, 2020 | 8.476 | 8.676 | 8.462 | 8.652 | 170,684 | +0.15(+1.82%) |
Feb 28, 2020 | 8.589 | 8.652 | 8.441 | 8.497 | 315,668 | -0.22(-2.50%) |
Feb 27, 2020 | 8.904 | 8.904 | 8.645 | 8.715 | 308,436 | -0.23(-2.59%) |
Feb 26, 2020 | 8.982 | 9.045 | 8.946 | 8.946 | 93,251 | -0.02(-0.23%) |
Feb 25, 2020 | 9.101 | 9.101 | 8.946 | 8.968 | 331,171 | -0.08(-0.85%) |
Feb 24, 2020 | 9.129 | 9.150 | 9.024 | 9.045 | 162,069 | -0.13(-1.38%) |
Feb 21, 2020 | 9.206 | 9.210 | 9.157 | 9.171 | 74,392 | -0.03(-0.31%) |
Feb 20, 2020 | 9.199 | 9.206 | 9.185 | 9.199 | 80,014 | +0.03(+0.31%) |
Feb 19, 2020 | 9.220 | 9.220 | 9.150 | 9.171 | 111,568 | -0.01(-0.15%) |
Feb 18, 2020 | 9.164 | 9.199 | 9.150 | 9.185 | 105,989 | +0.04(+0.46%) |
Feb 14, 2020 | 9.164 | 9.178 | 9.129 | 9.143 | 64,416 | +0.01(+0.08%) |
Feb 13, 2020 | 9.199 | 9.220 | 9.122 | 9.136 | 117,066 | -0.04(-0.49%) |
Feb 12, 2020 | 9.236 | 9.236 | 9.146 | 9.181 | 132,509 | -0.03(-0.38%) |
Feb 11, 2020 | 9.208 | 9.215 | 9.181 | 9.215 | 64,487 | +0.03(+0.30%) |
Feb 10, 2020 | 9.174 | 9.195 | 9.160 | 9.188 | 71,878 | +0.02(+0.23%) |
Feb 07, 2020 | 9.132 | 9.188 | 9.125 | 9.167 | 113,386 | +0.06(+0.61%) |
Feb 06, 2020 | 9.160 | 9.160 | 9.090 | 9.111 | 132,320 | -0.02(-0.23%) |
Feb 05, 2020 | 9.174 | 9.174 | 9.132 | 9.132 | 62,627 | -0.01(-0.15%) |
Feb 04, 2020 | 9.167 | 9.176 | 9.146 | 9.146 | 78,502 | -0.01(-0.15%) |
Feb 03, 2020 | 9.146 | 9.160 | 9.132 | 9.160 | 76,890 | +0.01(+0.15%) |
Jan 31, 2020 | 9.167 | 9.174 | 9.132 | 9.146 | 66,512 | -0.02(-0.23%) |
Jan 30, 2020 | 9.195 | 9.195 | 9.151 | 9.167 | 55,163 | -0.02(-0.23%) |
Jan 29, 2020 | 9.195 | 9.208 | 9.167 | 9.188 | 99,939 | +0.00(+0.00%) |
Jan 28, 2020 | 9.146 | 9.188 | 9.139 | 9.188 | 105,706 | +0.04(+0.46%) |
Jan 27, 2020 | 9.167 | 9.167 | 9.104 | 9.146 | 158,639 | -0.07(-0.76%) |
Jan 24, 2020 | 9.278 | 9.278 | 9.195 | 9.215 | 146,643 | -0.02(-0.23%) |
Jan 23, 2020 | 9.201 | 9.236 | 9.181 | 9.236 | 104,492 | +0.06(+0.68%) |
Jan 22, 2020 | 9.153 | 9.201 | 9.139 | 9.174 | 162,882 | +0.00(+0.00%) |
Jan 21, 2020 | 9.153 | 9.188 | 9.153 | 9.174 | 79,724 | +0.04(+0.46%) |
Jan 17, 2020 | 9.181 | 9.181 | 9.125 | 9.132 | 66,225 | -0.04(-0.46%) |
Jan 16, 2020 | 9.160 | 9.174 | 9.139 | 9.174 | 73,486 | +0.01(+0.15%) |
Jan 15, 2020 | 9.097 | 9.167 | 9.097 | 9.160 | 90,622 | +0.06(+0.61%) |
Jan 14, 2020 | 9.104 | 9.132 | 9.076 | 9.104 | 120,429 | +0.01(+0.15%) |
Jan 13, 2020 | 9.069 | 9.111 | 9.062 | 9.090 | 79,892 | +0.02(+0.23%) |
Jan 10, 2020 | 9.069 | 9.090 | 9.027 | 9.069 | 113,960 | +0.01(+0.15%) |
Jan 09, 2020 | 9.069 | 9.069 | 9.034 | 9.055 | 99,877 | +0.02(+0.23%) |
Jan 08, 2020 | 8.999 | 9.055 | 8.950 | 9.034 | 74,501 | +0.06(+0.70%) |
Jan 07, 2020 | 8.964 | 8.999 | 8.943 | 8.971 | 79,455 | +0.03(+0.39%) |
Jan 06, 2020 | 8.957 | 8.957 | 8.929 | 8.936 | 88,761 | -0.03(-0.31%) |
Jan 03, 2020 | 9.006 | 9.006 | 8.964 | 8.964 | 51,461 | -0.06(-0.62%) |
Jan 02, 2020 | 8.992 | 9.027 | 8.992 | 9.020 | 43,234 | +0.04(+0.47%) |
Dec 31, 2019 | 8.957 | 8.992 | 8.957 | 8.978 | 86,007 | +0.01(+0.16%) |
Dec 30, 2019 | 8.999 | 9.013 | 8.950 | 8.964 | 236,192 | -0.03(-0.34%) |
Dec 27, 2019 | 8.918 | 8.995 | 8.918 | 8.995 | 114,347 | +0.10(+1.17%) |
Dec 26, 2019 | 8.912 | 8.932 | 8.891 | 8.891 | 72,324 | -0.02(-0.23%) |
Dec 24, 2019 | 8.898 | 8.912 | 8.877 | 8.912 | 40,086 | +0.05(+0.55%) |
Dec 23, 2019 | 8.870 | 8.898 | 8.845 | 8.863 | 131,023 | +0.00(+0.00%) |
Dec 20, 2019 | 8.849 | 8.877 | 8.828 | 8.863 | 155,010 | +0.04(+0.47%) |
Dec 19, 2019 | 8.814 | 8.842 | 8.801 | 8.821 | 182,394 | +0.02(+0.24%) |
Dec 18, 2019 | 8.849 | 8.849 | 8.787 | 8.801 | 169,392 | -0.05(-0.55%) |
Dec 17, 2019 | 8.759 | 8.849 | 8.745 | 8.849 | 170,209 | +0.10(+1.19%) |
Dec 16, 2019 | 8.731 | 8.759 | 8.710 | 8.745 | 213,253 | +0.06(+0.72%) |
Dec 13, 2019 | 8.710 | 8.710 | 8.669 | 8.683 | 183,561 | -0.02(-0.19%) |
Dec 12, 2019 | 8.720 | 8.720 | 8.678 | 8.699 | 291,560 | -0.03(-0.32%) |
Dec 11, 2019 | 8.713 | 8.733 | 8.699 | 8.727 | 123,353 | +0.02(+0.24%) |
Dec 10, 2019 | 8.699 | 8.716 | 8.699 | 8.706 | 124,117 | +0.00(+0.00%) |
Dec 09, 2019 | 8.692 | 8.720 | 8.685 | 8.706 | 116,957 | +0.00(+0.00%) |
Dec 06, 2019 | 8.761 | 8.768 | 8.685 | 8.706 | 145,363 | -0.03(-0.39%) |
Dec 05, 2019 | 8.768 | 8.768 | 8.720 | 8.740 | 105,190 | -0.03(-0.39%) |
Dec 04, 2019 | 8.713 | 8.775 | 8.713 | 8.775 | 62,441 | +0.08(+0.87%) |
Dec 03, 2019 | 8.658 | 8.706 | 8.651 | 8.699 | 51,193 | -0.01(-0.16%) |
Dec 02, 2019 | 8.706 | 8.720 | 8.665 | 8.713 | 142,198 | +0.01(+0.16%) |
Nov 29, 2019 | 8.671 | 8.699 | 8.671 | 8.699 | 29,159 | +0.03(+0.40%) |
Nov 27, 2019 | 8.692 | 8.699 | 8.658 | 8.665 | 61,511 | -0.03(-0.32%) |
Nov 26, 2019 | 8.623 | 8.692 | 8.609 | 8.692 | 186,311 | +0.08(+0.96%) |
Nov 25, 2019 | 8.623 | 8.623 | 8.603 | 8.609 | 95,332 | +0.01(+0.08%) |
Nov 22, 2019 | 8.623 | 8.630 | 8.589 | 8.603 | 137,820 | +0.00(+0.00%) |
Nov 21, 2019 | 8.603 | 8.603 | 8.580 | 8.603 | 131,075 | +0.00(+0.00%) |
Nov 20, 2019 | 8.609 | 8.609 | 8.582 | 8.603 | 98,783 | +0.00(+0.00%) |
Nov 19, 2019 | 8.637 | 8.637 | 8.589 | 8.603 | 124,528 | +0.00(+0.00%) |
Nov 18, 2019 | 8.623 | 8.623 | 8.582 | 8.603 | 97,174 | +0.00(+0.00%) |
Nov 15, 2019 | 8.596 | 8.609 | 8.589 | 8.603 | 119,105 | +0.02(+0.24%) |
Nov 14, 2019 | 8.630 | 8.644 | 8.582 | 8.582 | 189,573 | -0.03(-0.35%) |
Nov 13, 2019 | 8.619 | 8.619 | 8.597 | 8.612 | 90,136 | -0.01(-0.16%) |
Nov 12, 2019 | 8.626 | 8.626 | 8.584 | 8.626 | 109,140 | +0.01(+0.16%) |
Nov 11, 2019 | 8.571 | 8.612 | 8.571 | 8.612 | 88,989 | +0.05(+0.56%) |
Nov 08, 2019 | 8.543 | 8.564 | 8.543 | 8.564 | 156,762 | +0.03(+0.32%) |
Nov 07, 2019 | 8.543 | 8.543 | 8.516 | 8.537 | 146,477 | +0.00(+0.00%) |
Nov 06, 2019 | 8.537 | 8.543 | 8.509 | 8.537 | 147,919 | +0.01(+0.16%) |
Nov 05, 2019 | 8.578 | 8.578 | 8.512 | 8.523 | 174,503 | -0.05(-0.56%) |
Nov 04, 2019 | 8.543 | 8.571 | 8.537 | 8.571 | 133,614 | +0.02(+0.24%) |
Nov 01, 2019 | 8.516 | 8.550 | 8.509 | 8.550 | 133,992 | +0.04(+0.48%) |
Oct 31, 2019 | 8.543 | 8.543 | 8.509 | 8.509 | 152,929 | -0.03(-0.40%) |
Oct 30, 2019 | 8.516 | 8.543 | 8.475 | 8.543 | 161,934 | +0.03(+0.40%) |
Oct 29, 2019 | 8.530 | 8.550 | 8.495 | 8.509 | 157,147 | -0.03(-0.40%) |
Oct 28, 2019 | 8.543 | 8.557 | 8.530 | 8.543 | 141,914 | -0.01(-0.16%) |
Oct 25, 2019 | 8.537 | 8.557 | 8.509 | 8.557 | 89,911 | +0.03(+0.32%) |
Oct 24, 2019 | 8.523 | 8.530 | 8.509 | 8.530 | 181,430 | +0.01(+0.08%) |
Oct 23, 2019 | 8.523 | 8.527 | 8.509 | 8.523 | 196,749 | +0.01(+0.08%) |
Oct 22, 2019 | 8.516 | 8.540 | 8.495 | 8.516 | 224,635 | +0.02(+0.24%) |
Oct 21, 2019 | 8.461 | 8.523 | 8.447 | 8.495 | 152,581 | +0.07(+0.81%) |
Oct 18, 2019 | 8.420 | 8.461 | 8.400 | 8.427 | 118,958 | +0.01(+0.16%) |
Oct 17, 2019 | 8.406 | 8.461 | 8.393 | 8.413 | 136,419 | +0.01(+0.08%) |
Oct 16, 2019 | 8.379 | 8.406 | 8.358 | 8.406 | 82,754 | +0.03(+0.33%) |
Oct 15, 2019 | 8.358 | 8.406 | 8.352 | 8.379 | 94,651 | +0.01(+0.16%) |
Oct 14, 2019 | 8.352 | 8.365 | 8.331 | 8.365 | 88,990 | +0.01(+0.16%) |
Oct 11, 2019 | 8.372 | 8.386 | 8.331 | 8.352 | 154,572 | -0.00(-0.03%) |
Oct 10, 2019 | 8.361 | 8.368 | 8.334 | 8.354 | 154,546 | +0.01(+0.08%) |
Oct 09, 2019 | 8.368 | 8.381 | 8.334 | 8.347 | 150,985 | +0.00(+0.00%) |
Oct 08, 2019 | 8.327 | 8.361 | 8.286 | 8.347 | 243,341 | +0.01(+0.16%) |
Oct 07, 2019 | 8.320 | 8.334 | 8.293 | 8.334 | 107,003 | +0.01(+0.08%) |
Oct 04, 2019 | 8.368 | 8.374 | 8.320 | 8.327 | 72,703 | -0.04(-0.49%) |
Oct 03, 2019 | 8.340 | 8.374 | 8.327 | 8.368 | 59,892 | +0.02(+0.24%) |
Oct 02, 2019 | 8.374 | 8.378 | 8.334 | 8.347 | 79,276 | -0.02(-0.24%) |
Oct 01, 2019 | 8.361 | 8.408 | 8.354 | 8.368 | 105,629 | +0.01(+0.16%) |
Sep 30, 2019 | 8.374 | 8.395 | 8.354 | 8.354 | 67,827 | -0.01(-0.16%) |
Sep 27, 2019 | 8.381 | 8.395 | 8.340 | 8.368 | 80,928 | -0.01(-0.16%) |
Sep 26, 2019 | 8.395 | 8.398 | 8.374 | 8.381 | 43,307 | -0.01(-0.16%) |
Sep 25, 2019 | 8.395 | 8.408 | 8.368 | 8.395 | 77,592 | +0.00(+0.00%) |
Sep 24, 2019 | 8.395 | 8.415 | 8.374 | 8.395 | 115,066 | +0.02(+0.24%) |
Sep 23, 2019 | 8.340 | 8.381 | 8.327 | 8.374 | 115,790 | +0.03(+0.41%) |
Sep 20, 2019 | 8.340 | 8.361 | 8.313 | 8.340 | 107,806 | +0.01(+0.16%) |
Sep 19, 2019 | 8.347 | 8.354 | 8.320 | 8.327 | 73,362 | -0.01(-0.16%) |
Sep 18, 2019 | 8.347 | 8.354 | 8.313 | 8.340 | 94,963 | +0.00(+0.00%) |
Sep 17, 2019 | 8.347 | 8.354 | 8.313 | 8.340 | 100,125 | -0.01(-0.08%) |
Sep 16, 2019 | 8.327 | 8.351 | 8.306 | 8.347 | 131,913 | +0.01(+0.16%) |
Sep 13, 2019 | 8.340 | 8.361 | 8.320 | 8.334 | 97,819 | -0.00(-0.03%) |
Sep 12, 2019 | 8.315 | 8.349 | 8.306 | 8.336 | 110,824 | +0.01(+0.16%) |
Sep 11, 2019 | 8.315 | 8.336 | 8.295 | 8.322 | 84,734 | +0.02(+0.24%) |
Sep 10, 2019 | 8.288 | 8.302 | 8.255 | 8.302 | 78,699 | +0.01(+0.16%) |
Sep 09, 2019 | 8.295 | 8.295 | 8.248 | 8.288 | 125,675 | +0.01(+0.16%) |
Sep 06, 2019 | 8.268 | 8.282 | 8.227 | 8.275 | 43,712 | +0.01(+0.16%) |
Sep 05, 2019 | 8.261 | 8.268 | 8.241 | 8.261 | 61,430 | +0.02(+0.25%) |
Sep 04, 2019 | 8.221 | 8.248 | 8.212 | 8.241 | 92,246 | +0.03(+0.41%) |
Sep 03, 2019 | 8.214 | 8.221 | 8.180 | 8.207 | 103,421 | -0.01(-0.16%) |
Aug 30, 2019 | 8.234 | 8.234 | 8.180 | 8.221 | 118,141 | +0.02(+0.25%) |
Aug 29, 2019 | 8.227 | 8.234 | 8.194 | 8.200 | 104,051 | +0.00(+0.00%) |
Aug 28, 2019 | 8.255 | 8.275 | 8.194 | 8.200 | 99,757 | -0.05(-0.57%) |
Aug 27, 2019 | 8.282 | 8.282 | 8.234 | 8.248 | 91,469 | -0.01(-0.08%) |
Aug 26, 2019 | 8.309 | 8.329 | 8.241 | 8.255 | 78,603 | -0.05(-0.57%) |
Aug 23, 2019 | 8.336 | 8.376 | 8.295 | 8.302 | 68,669 | -0.02(-0.24%) |
Aug 22, 2019 | 8.343 | 8.348 | 8.302 | 8.322 | 64,675 | -0.03(-0.41%) |
Aug 21, 2019 | 8.336 | 8.356 | 8.324 | 8.356 | 53,909 | +0.04(+0.49%) |
Aug 20, 2019 | 8.315 | 8.343 | 8.295 | 8.315 | 41,529 | +0.01(+0.08%) |
Aug 19, 2019 | 8.315 | 8.322 | 8.282 | 8.309 | 107,719 | +0.03(+0.41%) |
Aug 16, 2019 | 8.302 | 8.302 | 8.268 | 8.275 | 33,965 | +0.01(+0.16%) |
Aug 15, 2019 | 8.295 | 8.295 | 8.248 | 8.261 | 54,467 | -0.02(-0.25%) |
Aug 14, 2019 | 8.315 | 8.353 | 8.261 | 8.282 | 95,047 | -0.06(-0.68%) |
Aug 13, 2019 | 8.311 | 8.358 | 8.311 | 8.338 | 52,812 | +0.00(+0.00%) |
Aug 12, 2019 | 8.331 | 8.358 | 8.311 | 8.338 | 53,398 | -0.01(-0.16%) |
Aug 09, 2019 | 8.372 | 8.372 | 8.318 | 8.351 | 65,330 | -0.01(-0.16%) |
Aug 08, 2019 | 8.392 | 8.392 | 8.318 | 8.365 | 53,346 | -0.02(-0.24%) |
Aug 07, 2019 | 8.345 | 8.385 | 8.338 | 8.385 | 102,335 | +0.01(+0.16%) |
Aug 06, 2019 | 8.378 | 8.392 | 8.338 | 8.372 | 84,979 | -0.01(-0.08%) |
Aug 05, 2019 | 8.412 | 8.412 | 8.311 | 8.378 | 101,166 | -0.05(-0.56%) |
Aug 02, 2019 | 8.432 | 8.457 | 8.412 | 8.425 | 58,054 | -0.01(-0.16%) |
Aug 01, 2019 | 8.452 | 8.473 | 8.432 | 8.439 | 67,066 | -0.01(-0.08%) |
Jul 31, 2019 | 8.439 | 8.486 | 8.418 | 8.446 | 62,188 | +0.02(+0.24%) |
Jul 30, 2019 | 8.385 | 8.432 | 8.385 | 8.425 | 53,848 | +0.02(+0.24%) |
Jul 29, 2019 | 8.372 | 8.432 | 8.358 | 8.405 | 114,136 | +0.03(+0.40%) |
Jul 26, 2019 | 8.385 | 8.406 | 8.372 | 8.372 | 70,378 | -0.03(-0.32%) |
Jul 25, 2019 | 8.419 | 8.419 | 8.385 | 8.399 | 102,437 | -0.01(-0.16%) |
Jul 24, 2019 | 8.385 | 8.419 | 8.382 | 8.412 | 81,582 | +0.03(+0.32%) |
Jul 23, 2019 | 8.351 | 8.412 | 8.351 | 8.385 | 74,418 | +0.03(+0.40%) |
Jul 22, 2019 | 8.385 | 8.405 | 8.345 | 8.351 | 105,282 | -0.03(-0.32%) |
Jul 19, 2019 | 8.378 | 8.412 | 8.365 | 8.378 | 88,492 | -0.01(-0.08%) |
Jul 18, 2019 | 8.392 | 8.412 | 8.351 | 8.385 | 80,325 | -0.01(-0.16%) |
Jul 17, 2019 | 8.405 | 8.412 | 8.385 | 8.399 | 53,558 | -0.02(-0.24%) |
Jul 16, 2019 | 8.392 | 8.423 | 8.385 | 8.419 | 63,802 | +0.02(+0.24%) |
Jul 15, 2019 | 8.372 | 8.412 | 8.372 | 8.399 | 97,649 | +0.02(+0.24%) |
Jul 12, 2019 | 8.365 | 8.392 | 8.324 | 8.378 | 81,069 | +0.01(+0.14%) |
Jul 11, 2019 | 8.374 | 8.401 | 8.347 | 8.367 | 115,995 | -0.01(-0.08%) |
Jul 10, 2019 | 8.347 | 8.374 | 8.300 | 8.374 | 67,432 | +0.05(+0.56%) |
Jul 09, 2019 | 8.320 | 8.340 | 8.293 | 8.327 | 58,865 | +0.02(+0.24%) |
Jul 08, 2019 | 8.307 | 8.347 | 8.307 | 8.307 | 54,515 | +0.01(+0.08%) |
Jul 05, 2019 | 8.327 | 8.327 | 8.273 | 8.300 | 44,185 | -0.04(-0.48%) |
Jul 03, 2019 | 8.354 | 8.360 | 8.300 | 8.340 | 39,856 | +0.01(+0.08%) |
Jul 02, 2019 | 8.307 | 8.354 | 8.300 | 8.334 | 76,056 | +0.02(+0.24%) |
Jul 01, 2019 | 8.354 | 8.354 | 8.300 | 8.313 | 68,123 | -0.01(-0.08%) |
Jun 28, 2019 | 8.287 | 8.320 | 8.260 | 8.320 | 167,189 | +0.05(+0.65%) |
Jun 27, 2019 | 8.287 | 8.293 | 8.267 | 8.267 | 124,275 | -0.01(-0.16%) |
Jun 26, 2019 | 8.226 | 8.287 | 8.226 | 8.280 | 88,379 | +0.05(+0.65%) |
Jun 25, 2019 | 8.246 | 8.273 | 8.220 | 8.226 | 68,271 | -0.01(-0.16%) |
Jun 24, 2019 | 8.213 | 8.280 | 8.213 | 8.240 | 108,591 | +0.04(+0.49%) |
Jun 21, 2019 | 8.220 | 8.233 | 8.200 | 8.200 | 142,111 | -0.02(-0.24%) |
Jun 20, 2019 | 8.253 | 8.293 | 8.220 | 8.220 | 136,072 | -0.02(-0.24%) |
Jun 19, 2019 | 8.260 | 8.260 | 8.226 | 8.240 | 65,117 | -0.02(-0.24%) |
Jun 18, 2019 | 8.287 | 8.307 | 8.253 | 8.260 | 94,745 | -0.01(-0.16%) |
Jun 17, 2019 | 8.293 | 8.320 | 8.246 | 8.273 | 91,249 | -0.01(-0.16%) |
Jun 14, 2019 | 8.293 | 8.327 | 8.267 | 8.287 | 63,591 | +0.00(+0.00%) |
Jun 13, 2019 | 8.293 | 8.334 | 8.267 | 8.287 | 62,281 | -0.01(-0.07%) |
Jun 12, 2019 | 8.265 | 8.312 | 8.252 | 8.292 | 97,232 | +0.01(+0.16%) |
Jun 11, 2019 | 8.245 | 8.292 | 8.239 | 8.279 | 99,686 | +0.07(+0.81%) |
Jun 10, 2019 | 8.225 | 8.252 | 8.185 | 8.212 | 106,165 | +0.01(+0.08%) |
Jun 07, 2019 | 8.225 | 8.265 | 8.199 | 8.205 | 213,330 | -0.01(-0.16%) |
Jun 06, 2019 | 8.205 | 8.219 | 8.172 | 8.219 | 92,182 | +0.01(+0.08%) |
Jun 05, 2019 | 8.239 | 8.239 | 8.199 | 8.212 | 104,149 | +0.00(+0.00%) |
Jun 04, 2019 | 8.179 | 8.225 | 8.165 | 8.212 | 40,358 | +0.06(+0.74%) |
Jun 03, 2019 | 8.159 | 8.212 | 8.152 | 8.152 | 129,771 | -0.02(-0.24%) |
May 31, 2019 | 8.219 | 8.249 | 8.165 | 8.172 | 111,616 | -0.09(-1.13%) |
May 30, 2019 | 8.285 | 8.299 | 8.225 | 8.265 | 128,639 | +0.02(+0.24%) |
May 29, 2019 | 8.265 | 8.292 | 8.232 | 8.245 | 132,313 | -0.05(-0.64%) |
May 28, 2019 | 8.312 | 8.339 | 8.279 | 8.299 | 107,508 | -0.01(-0.08%) |
May 24, 2019 | 8.319 | 8.325 | 8.272 | 8.305 | 62,859 | +0.01(+0.16%) |
May 23, 2019 | 8.305 | 8.319 | 8.265 | 8.292 | 73,365 | -0.01(-0.16%) |
May 22, 2019 | 8.339 | 8.359 | 8.305 | 8.305 | 41,342 | -0.06(-0.72%) |
May 21, 2019 | 8.379 | 8.379 | 8.325 | 8.365 | 97,409 | +0.01(+0.16%) |
May 20, 2019 | 8.345 | 8.359 | 8.325 | 8.352 | 39,173 | +0.01(+0.16%) |
May 17, 2019 | 8.339 | 8.359 | 8.325 | 8.339 | 13,651 | +0.01(+0.08%) |
May 16, 2019 | 8.319 | 8.352 | 8.319 | 8.332 | 49,217 | +0.01(+0.08%) |
May 15, 2019 | 8.332 | 8.332 | 8.272 | 8.325 | 44,383 | +0.01(+0.08%) |
May 14, 2019 | 8.299 | 8.332 | 8.265 | 8.319 | 108,329 | +0.02(+0.26%) |
May 13, 2019 | 8.337 | 8.337 | 8.284 | 8.298 | 46,657 | -0.07(-0.87%) |
May 10, 2019 | 8.331 | 8.371 | 8.318 | 8.371 | 39,802 | +0.04(+0.48%) |
May 09, 2019 | 8.344 | 8.344 | 8.304 | 8.331 | 38,671 | -0.01(-0.16%) |
May 08, 2019 | 8.357 | 8.378 | 8.337 | 8.344 | 62,931 | -0.01(-0.08%) |
May 07, 2019 | 8.410 | 8.432 | 8.351 | 8.351 | 99,419 | -0.07(-0.87%) |
May 06, 2019 | 8.390 | 8.437 | 8.390 | 8.424 | 76,268 | -0.03(-0.39%) |
May 03, 2019 | 8.437 | 8.457 | 8.424 | 8.457 | 48,094 | +0.05(+0.55%) |
May 02, 2019 | 8.404 | 8.439 | 8.390 | 8.410 | 49,472 | +0.01(+0.08%) |