Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.921 | 4.981 | 4.717 | 4.760 | 3,484,529 | -0.18(-3.70%) |
Apr 29, 2020 | 4.954 | 5.104 | 4.765 | 4.943 | 4,176,002 | +0.17(+3.61%) |
Apr 28, 2020 | 4.550 | 4.862 | 4.431 | 4.771 | 3,411,396 | +0.30(+6.62%) |
Apr 27, 2020 | 4.307 | 4.561 | 4.092 | 4.474 | 2,584,965 | +0.12(+2.85%) |
Apr 24, 2020 | 4.485 | 4.528 | 4.281 | 4.351 | 3,945,524 | -0.18(-3.92%) |
Apr 23, 2020 | 4.539 | 4.695 | 4.496 | 4.528 | 2,526,575 | -0.01(-0.12%) |
Apr 22, 2020 | 4.631 | 4.674 | 4.383 | 4.534 | 2,516,973 | -0.02(-0.36%) |
Apr 21, 2020 | 4.307 | 4.614 | 4.307 | 4.550 | 2,679,578 | +0.09(+1.93%) |
Apr 20, 2020 | 4.442 | 4.695 | 4.383 | 4.464 | 3,183,877 | -0.20(-4.27%) |
Apr 17, 2020 | 4.577 | 4.692 | 4.404 | 4.663 | 4,501,397 | +0.36(+8.25%) |
Apr 16, 2020 | 4.474 | 4.523 | 4.216 | 4.307 | 3,207,824 | -0.16(-3.61%) |
Apr 15, 2020 | 4.453 | 4.531 | 4.286 | 4.469 | 3,916,722 | -0.26(-5.57%) |
Apr 14, 2020 | 4.937 | 4.948 | 4.509 | 4.733 | 5,092,600 | -0.02(-0.34%) |
Apr 13, 2020 | 5.040 | 5.072 | 4.431 | 4.749 | 4,568,597 | -0.15(-3.08%) |
Apr 09, 2020 | 4.927 | 5.411 | 4.814 | 4.900 | 7,116,393 | +0.32(+7.06%) |
Apr 08, 2020 | 4.442 | 4.738 | 4.286 | 4.577 | 7,482,929 | +0.40(+9.68%) |
Apr 07, 2020 | 4.507 | 4.754 | 4.097 | 4.173 | 5,323,200 | +0.08(+1.84%) |
Apr 06, 2020 | 3.715 | 4.431 | 3.715 | 4.097 | 3,405,741 | +0.72(+21.37%) |
Apr 03, 2020 | 3.607 | 3.624 | 3.027 | 3.376 | 3,053,305 | -0.23(-6.28%) |
Apr 02, 2020 | 3.898 | 4.049 | 3.500 | 3.602 | 2,662,014 | -0.27(-6.95%) |
Apr 01, 2020 | 4.571 | 4.636 | 3.823 | 3.871 | 3,190,275 | -0.87(-18.39%) |
Mar 31, 2020 | 4.986 | 5.137 | 4.631 | 4.744 | 2,925,065 | -0.41(-7.94%) |
Mar 30, 2020 | 5.826 | 5.862 | 4.981 | 5.153 | 2,364,410 | -0.80(-13.39%) |
Mar 27, 2020 | 5.928 | 6.289 | 5.794 | 5.950 | 3,885,721 | -0.25(-4.00%) |
Mar 26, 2020 | 4.862 | 6.644 | 4.857 | 6.197 | 4,523,723 | +1.45(+30.50%) |
Mar 25, 2020 | 4.447 | 5.212 | 4.377 | 4.749 | 5,586,919 | +0.46(+10.67%) |
Mar 24, 2020 | 4.227 | 4.404 | 3.834 | 4.291 | 5,585,612 | +0.27(+6.84%) |
Mar 23, 2020 | 4.442 | 4.614 | 3.844 | 4.017 | 3,848,467 | -0.18(-4.36%) |
Mar 20, 2020 | 3.936 | 4.832 | 3.839 | 4.200 | 5,935,745 | +0.61(+17.12%) |
Mar 19, 2020 | 3.855 | 3.900 | 2.994 | 3.586 | 6,101,771 | -0.25(-6.59%) |
Mar 18, 2020 | 5.567 | 5.600 | 2.665 | 3.839 | 6,330,407 | -2.06(-34.95%) |
Mar 17, 2020 | 6.467 | 6.472 | 5.815 | 5.901 | 3,671,055 | -0.43(-6.80%) |
Mar 16, 2020 | 6.800 | 7.506 | 6.327 | 6.332 | 2,976,350 | -1.01(-13.72%) |
Mar 13, 2020 | 7.414 | 7.531 | 6.811 | 7.339 | 2,853,837 | +0.43(+6.24%) |
Mar 12, 2020 | 8.242 | 8.242 | 6.727 | 6.908 | 3,684,407 | -1.80(-20.63%) |
Mar 11, 2020 | 9.252 | 9.310 | 8.603 | 8.704 | 2,700,028 | -0.77(-8.08%) |
Mar 10, 2020 | 9.480 | 9.560 | 9.153 | 9.469 | 1,827,246 | +0.24(+2.65%) |
Mar 09, 2020 | 9.565 | 9.751 | 9.167 | 9.225 | 1,958,165 | -0.98(-9.58%) |
Mar 06, 2020 | 10.21 | 10.32 | 9.868 | 10.20 | 1,433,405 | -0.23(-2.19%) |
Mar 05, 2020 | 10.45 | 10.51 | 10.27 | 10.43 | 1,633,504 | -0.19(-1.80%) |
Mar 04, 2020 | 10.52 | 10.67 | 10.39 | 10.62 | 1,667,993 | +0.23(+2.20%) |
Mar 03, 2020 | 10.32 | 10.56 | 10.17 | 10.39 | 3,092,686 | +0.15(+1.45%) |
Mar 02, 2020 | 9.570 | 10.26 | 9.528 | 10.25 | 2,735,714 | +0.64(+6.64%) |
Feb 28, 2020 | 9.831 | 9.868 | 9.469 | 9.608 | 3,675,066 | -0.41(-4.14%) |
Feb 27, 2020 | 10.29 | 10.48 | 10.02 | 10.02 | 2,684,593 | -0.58(-5.46%) |
Feb 26, 2020 | 10.58 | 10.79 | 10.55 | 10.60 | 2,705,534 | +0.03(+0.30%) |
Feb 25, 2020 | 10.89 | 10.98 | 10.53 | 10.57 | 2,776,821 | -0.27(-2.50%) |
Feb 24, 2020 | 10.81 | 10.89 | 10.69 | 10.84 | 2,160,466 | -0.10(-0.87%) |
Feb 21, 2020 | 11.21 | 11.21 | 10.87 | 10.94 | 2,892,216 | -0.29(-2.60%) |
Feb 20, 2020 | 11.03 | 11.24 | 10.86 | 11.23 | 2,735,994 | +0.19(+1.68%) |
Feb 19, 2020 | 10.80 | 11.09 | 10.79 | 11.04 | 2,075,668 | +0.25(+2.31%) |
Feb 18, 2020 | 10.79 | 10.84 | 10.66 | 10.79 | 1,397,451 | -0.01(-0.05%) |
Feb 14, 2020 | 10.58 | 10.84 | 10.56 | 10.80 | 1,293,772 | +0.18(+1.65%) |
Feb 13, 2020 | 10.60 | 10.66 | 10.53 | 10.62 | 1,191,108 | +0.05(+0.45%) |
Feb 12, 2020 | 10.78 | 10.80 | 10.50 | 10.57 | 2,411,225 | -0.19(-1.81%) |
Feb 11, 2020 | 10.67 | 10.77 | 10.57 | 10.77 | 1,984,269 | +0.13(+1.24%) |
Feb 10, 2020 | 10.50 | 10.64 | 10.49 | 10.64 | 1,898,232 | +0.16(+1.51%) |
Feb 07, 2020 | 10.45 | 10.49 | 10.40 | 10.48 | 973,826 | +0.05(+0.51%) |
Feb 06, 2020 | 10.35 | 10.48 | 10.34 | 10.43 | 1,287,101 | +0.09(+0.87%) |
Feb 05, 2020 | 10.26 | 10.36 | 10.25 | 10.34 | 1,247,721 | +0.10(+0.98%) |
Feb 04, 2020 | 10.27 | 10.30 | 10.17 | 10.24 | 1,525,494 | +0.02(+0.15%) |
Feb 03, 2020 | 10.20 | 10.22 | 10.15 | 10.22 | 1,385,184 | +0.07(+0.73%) |
Jan 31, 2020 | 10.15 | 10.21 | 10.11 | 10.15 | 1,460,454 | -0.02(-0.16%) |
Jan 30, 2020 | 10.13 | 10.16 | 10.06 | 10.16 | 1,039,676 | +0.04(+0.36%) |
Jan 29, 2020 | 10.01 | 10.13 | 9.995 | 10.13 | 905,842 | +0.13(+1.32%) |
Jan 28, 2020 | 9.932 | 10.04 | 9.932 | 9.995 | 879,814 | +0.08(+0.85%) |
Jan 27, 2020 | 9.900 | 9.958 | 9.884 | 9.911 | 1,115,155 | -0.07(-0.74%) |
Jan 24, 2020 | 10.07 | 10.11 | 9.937 | 9.985 | 1,201,577 | -0.08(-0.84%) |
Jan 23, 2020 | 10.08 | 10.13 | 10.05 | 10.07 | 1,646,884 | -0.01(-0.10%) |
Jan 22, 2020 | 10.10 | 10.14 | 10.05 | 10.08 | 995,606 | +0.03(+0.26%) |
Jan 21, 2020 | 10.01 | 10.08 | 10.01 | 10.05 | 1,130,152 | +0.04(+0.42%) |
Jan 17, 2020 | 10.10 | 10.11 | 10.01 | 10.01 | 1,302,167 | -0.07(-0.73%) |
Jan 16, 2020 | 10.12 | 10.15 | 10.03 | 10.08 | 1,321,796 | -0.02(-0.16%) |
Jan 15, 2020 | 9.969 | 10.14 | 9.937 | 10.10 | 1,332,991 | +0.15(+1.54%) |
Jan 14, 2020 | 9.874 | 9.948 | 9.853 | 9.948 | 1,903,506 | +0.08(+0.80%) |
Jan 13, 2020 | 9.764 | 9.874 | 9.741 | 9.869 | 1,810,522 | +0.10(+1.02%) |
Jan 10, 2020 | 9.717 | 9.775 | 9.675 | 9.769 | 1,178,968 | +0.06(+0.59%) |
Jan 09, 2020 | 9.644 | 9.759 | 9.613 | 9.712 | 1,622,688 | +0.11(+1.20%) |
Jan 08, 2020 | 9.597 | 9.696 | 9.587 | 9.597 | 1,473,919 | +0.02(+0.16%) |
Jan 07, 2020 | 9.534 | 9.581 | 9.514 | 9.581 | 924,365 | +0.06(+0.60%) |
Jan 06, 2020 | 9.467 | 9.540 | 9.441 | 9.524 | 1,060,217 | +0.05(+0.55%) |
Jan 03, 2020 | 9.394 | 9.490 | 9.378 | 9.472 | 1,516,418 | +0.05(+0.55%) |
Jan 02, 2020 | 9.331 | 9.420 | 9.310 | 9.420 | 1,279,837 | +0.09(+0.95%) |
Dec 31, 2019 | 9.258 | 9.344 | 9.247 | 9.331 | 1,256,148 | +0.07(+0.73%) |
Dec 30, 2019 | 9.347 | 9.404 | 9.258 | 9.263 | 1,302,445 | -0.09(-1.00%) |
Dec 27, 2019 | 9.352 | 9.388 | 9.313 | 9.357 | 1,133,962 | +0.03(+0.34%) |
Dec 26, 2019 | 9.279 | 9.331 | 9.263 | 9.326 | 1,327,892 | +0.05(+0.51%) |
Dec 24, 2019 | 9.221 | 9.279 | 9.190 | 9.279 | 720,480 | +0.09(+0.97%) |
Dec 23, 2019 | 9.216 | 9.221 | 9.122 | 9.190 | 1,245,372 | -0.02(-0.23%) |
Dec 20, 2019 | 9.206 | 9.226 | 9.148 | 9.211 | 2,563,049 | +0.04(+0.40%) |
Dec 19, 2019 | 9.148 | 9.232 | 9.117 | 9.174 | 1,014,841 | +0.01(+0.11%) |
Dec 18, 2019 | 9.159 | 9.179 | 9.101 | 9.164 | 829,918 | +0.02(+0.17%) |
Dec 17, 2019 | 9.018 | 9.169 | 9.018 | 9.148 | 1,063,655 | +0.09(+1.04%) |
Dec 16, 2019 | 9.138 | 9.164 | 9.023 | 9.054 | 1,697,720 | -0.08(-0.91%) |
Dec 13, 2019 | 9.080 | 9.138 | 9.044 | 9.138 | 1,032,842 | +0.03(+0.29%) |
Dec 12, 2019 | 9.096 | 9.163 | 9.086 | 9.112 | 1,436,369 | +0.02(+0.17%) |
Dec 11, 2019 | 9.122 | 9.137 | 9.065 | 9.096 | 1,072,543 | -0.03(-0.28%) |
Dec 10, 2019 | 9.086 | 9.145 | 9.034 | 9.122 | 1,979,652 | +0.04(+0.40%) |
Dec 09, 2019 | 9.049 | 9.158 | 9.029 | 9.086 | 1,559,220 | +0.04(+0.46%) |
Dec 06, 2019 | 9.008 | 9.055 | 8.977 | 9.044 | 998,620 | +0.06(+0.69%) |
Dec 05, 2019 | 9.018 | 9.018 | 8.962 | 8.982 | 1,021,263 | -0.03(-0.34%) |
Dec 04, 2019 | 8.972 | 9.044 | 8.956 | 9.013 | 1,171,947 | +0.03(+0.35%) |
Dec 03, 2019 | 8.936 | 8.998 | 8.905 | 8.982 | 831,428 | +0.04(+0.40%) |
Dec 02, 2019 | 8.962 | 9.008 | 8.907 | 8.946 | 1,157,741 | +0.02(+0.23%) |
Nov 29, 2019 | 8.879 | 8.951 | 8.858 | 8.925 | 679,154 | +0.04(+0.47%) |
Nov 27, 2019 | 8.900 | 8.905 | 8.858 | 8.884 | 606,249 | +0.01(+0.06%) |
Nov 26, 2019 | 8.879 | 8.956 | 8.858 | 8.879 | 1,027,555 | +0.02(+0.23%) |
Nov 25, 2019 | 8.791 | 8.874 | 8.781 | 8.858 | 1,561,540 | +0.08(+0.94%) |
Nov 22, 2019 | 8.796 | 8.804 | 8.724 | 8.775 | 711,255 | -0.01(-0.06%) |
Nov 21, 2019 | 8.806 | 8.806 | 8.724 | 8.781 | 744,693 | -0.01(-0.12%) |
Nov 20, 2019 | 8.791 | 8.817 | 8.760 | 8.791 | 1,026,851 | -0.02(-0.18%) |
Nov 19, 2019 | 8.770 | 8.832 | 8.770 | 8.806 | 729,091 | +0.04(+0.47%) |
Nov 18, 2019 | 8.724 | 8.808 | 8.724 | 8.765 | 1,017,260 | +0.03(+0.36%) |
Nov 15, 2019 | 8.677 | 8.765 | 8.677 | 8.734 | 956,269 | +0.04(+0.42%) |
Nov 14, 2019 | 8.775 | 8.786 | 8.641 | 8.698 | 936,776 | -0.07(-0.77%) |
Nov 13, 2019 | 8.729 | 8.775 | 8.693 | 8.765 | 955,887 | +0.03(+0.35%) |
Nov 12, 2019 | 8.704 | 8.755 | 8.647 | 8.734 | 1,124,104 | +0.05(+0.53%) |
Nov 11, 2019 | 8.693 | 8.716 | 8.668 | 8.688 | 919,588 | -0.01(-0.06%) |
Nov 08, 2019 | 8.647 | 8.709 | 8.627 | 8.693 | 923,866 | +0.04(+0.47%) |
Nov 07, 2019 | 8.683 | 8.714 | 8.637 | 8.652 | 807,168 | -0.03(-0.35%) |
Nov 06, 2019 | 8.586 | 8.693 | 8.524 | 8.683 | 946,818 | +0.10(+1.13%) |
Nov 05, 2019 | 8.622 | 8.652 | 8.576 | 8.586 | 975,155 | -0.04(-0.42%) |
Nov 04, 2019 | 8.617 | 8.704 | 8.611 | 8.622 | 1,267,745 | +0.01(+0.06%) |
Nov 01, 2019 | 8.576 | 8.678 | 8.576 | 8.617 | 822,104 | +0.05(+0.60%) |
Oct 31, 2019 | 8.483 | 8.578 | 8.478 | 8.565 | 1,071,245 | +0.08(+0.97%) |
Oct 30, 2019 | 8.555 | 8.560 | 8.478 | 8.483 | 777,428 | -0.07(-0.78%) |
Oct 29, 2019 | 8.489 | 8.571 | 8.489 | 8.550 | 1,010,502 | +0.04(+0.48%) |
Oct 28, 2019 | 8.545 | 8.555 | 8.499 | 8.509 | 822,404 | -0.01(-0.06%) |
Oct 25, 2019 | 8.617 | 8.632 | 8.504 | 8.514 | 1,011,565 | -0.10(-1.13%) |
Oct 24, 2019 | 8.780 | 8.796 | 8.361 | 8.611 | 2,690,144 | -0.16(-1.87%) |
Oct 23, 2019 | 8.760 | 8.811 | 8.709 | 8.775 | 1,184,572 | +0.04(+0.47%) |
Oct 22, 2019 | 8.688 | 8.765 | 8.658 | 8.734 | 771,897 | +0.05(+0.53%) |
Oct 21, 2019 | 8.658 | 8.719 | 8.627 | 8.688 | 889,392 | +0.06(+0.71%) |
Oct 18, 2019 | 8.617 | 8.663 | 8.614 | 8.627 | 898,474 | -0.01(-0.06%) |
Oct 17, 2019 | 8.652 | 8.691 | 8.627 | 8.632 | 811,328 | -0.02(-0.18%) |
Oct 16, 2019 | 8.617 | 8.652 | 8.591 | 8.647 | 984,233 | +0.06(+0.66%) |
Oct 15, 2019 | 8.581 | 8.688 | 8.560 | 8.591 | 1,022,292 | +0.03(+0.30%) |
Oct 14, 2019 | 8.535 | 8.601 | 8.507 | 8.565 | 1,040,494 | +0.03(+0.30%) |
Oct 11, 2019 | 8.647 | 8.647 | 8.504 | 8.540 | 1,362,360 | +0.02(+0.18%) |
Oct 10, 2019 | 8.464 | 8.565 | 8.459 | 8.524 | 1,658,040 | +0.08(+0.96%) |
Oct 09, 2019 | 8.474 | 8.499 | 8.443 | 8.443 | 932,663 | -0.01(-0.12%) |
Oct 08, 2019 | 8.428 | 8.494 | 8.398 | 8.454 | 947,373 | +0.00(+0.00%) |
Oct 07, 2019 | 8.398 | 8.509 | 8.390 | 8.454 | 1,321,332 | +0.06(+0.66%) |
Oct 04, 2019 | 8.337 | 8.398 | 8.307 | 8.398 | 835,036 | +0.06(+0.73%) |
Oct 03, 2019 | 8.276 | 8.388 | 8.241 | 8.337 | 977,625 | +0.04(+0.49%) |
Oct 02, 2019 | 8.357 | 8.390 | 8.225 | 8.296 | 1,301,551 | -0.09(-1.09%) |
Oct 01, 2019 | 8.504 | 8.540 | 8.332 | 8.388 | 1,262,870 | -0.10(-1.19%) |
Sep 30, 2019 | 8.479 | 8.509 | 8.441 | 8.489 | 1,354,173 | +0.03(+0.30%) |
Sep 27, 2019 | 8.540 | 8.550 | 8.448 | 8.464 | 747,231 | -0.05(-0.60%) |
Sep 26, 2019 | 8.570 | 8.626 | 8.514 | 8.514 | 1,307,236 | -0.06(-0.65%) |
Sep 25, 2019 | 8.524 | 8.631 | 8.524 | 8.570 | 1,256,108 | +0.05(+0.59%) |
Sep 24, 2019 | 8.641 | 8.692 | 8.514 | 8.519 | 1,899,176 | -0.11(-1.29%) |
Sep 23, 2019 | 8.616 | 8.697 | 8.606 | 8.631 | 1,265,502 | -0.03(-0.29%) |
Sep 20, 2019 | 8.661 | 8.712 | 8.616 | 8.656 | 3,701,823 | +0.02(+0.18%) |
Sep 19, 2019 | 8.626 | 8.707 | 8.621 | 8.641 | 785,295 | +0.02(+0.18%) |
Sep 18, 2019 | 8.641 | 8.697 | 8.600 | 8.626 | 817,891 | -0.01(-0.06%) |
Sep 17, 2019 | 8.585 | 8.636 | 8.540 | 8.631 | 863,187 | +0.03(+0.29%) |
Sep 16, 2019 | 8.646 | 8.669 | 8.545 | 8.606 | 1,248,099 | -0.07(-0.82%) |
Sep 13, 2019 | 8.697 | 8.780 | 8.626 | 8.676 | 1,032,351 | +0.02(+0.18%) |
Sep 12, 2019 | 8.722 | 8.767 | 8.626 | 8.661 | 1,717,633 | -0.04(-0.40%) |
Sep 11, 2019 | 8.546 | 8.706 | 8.531 | 8.696 | 2,149,617 | +0.19(+2.18%) |
Sep 10, 2019 | 8.350 | 8.551 | 8.350 | 8.511 | 1,925,123 | +0.16(+1.92%) |
Sep 09, 2019 | 8.195 | 8.370 | 8.195 | 8.350 | 1,272,614 | +0.17(+2.09%) |
Sep 06, 2019 | 8.220 | 8.240 | 8.104 | 8.180 | 1,242,495 | -0.03(-0.37%) |
Sep 05, 2019 | 8.225 | 8.300 | 8.159 | 8.210 | 1,270,661 | +0.03(+0.31%) |
Sep 04, 2019 | 8.250 | 8.250 | 8.159 | 8.185 | 1,138,642 | +0.02(+0.18%) |
Sep 03, 2019 | 8.200 | 8.220 | 8.057 | 8.170 | 2,054,275 | -0.07(-0.85%) |
Aug 30, 2019 | 8.185 | 8.255 | 8.139 | 8.240 | 2,355,262 | +0.04(+0.49%) |
Aug 29, 2019 | 8.255 | 8.260 | 8.029 | 8.200 | 2,017,644 | -0.02(-0.18%) |
Aug 28, 2019 | 8.195 | 8.250 | 8.129 | 8.215 | 1,533,985 | -0.03(-0.30%) |
Aug 27, 2019 | 8.471 | 8.481 | 8.185 | 8.240 | 1,535,537 | -0.19(-2.26%) |
Aug 26, 2019 | 8.435 | 8.481 | 8.410 | 8.430 | 1,256,810 | +0.03(+0.36%) |
Aug 23, 2019 | 8.440 | 8.541 | 8.365 | 8.400 | 2,264,590 | -0.11(-1.24%) |
Aug 22, 2019 | 8.496 | 8.537 | 8.481 | 8.506 | 1,440,962 | +0.01(+0.12%) |
Aug 21, 2019 | 8.566 | 8.611 | 8.486 | 8.496 | 1,862,056 | -0.09(-1.05%) |
Aug 20, 2019 | 8.591 | 8.641 | 8.581 | 8.586 | 977,245 | -0.01(-0.06%) |
Aug 19, 2019 | 8.576 | 8.596 | 8.531 | 8.591 | 1,278,013 | +0.08(+0.94%) |
Aug 16, 2019 | 8.440 | 8.551 | 8.415 | 8.511 | 1,693,461 | +0.11(+1.25%) |
Aug 15, 2019 | 8.355 | 8.456 | 8.355 | 8.405 | 1,371,865 | +0.07(+0.78%) |
Aug 14, 2019 | 8.546 | 8.556 | 8.340 | 8.340 | 1,696,135 | -0.22(-2.58%) |
Aug 13, 2019 | 8.621 | 8.675 | 8.551 | 8.561 | 1,125,782 | -0.04(-0.52%) |
Aug 12, 2019 | 8.695 | 8.705 | 8.606 | 8.606 | 756,856 | -0.09(-1.03%) |
Aug 09, 2019 | 8.750 | 8.750 | 8.626 | 8.695 | 1,121,439 | -0.07(-0.85%) |
Aug 08, 2019 | 8.571 | 8.794 | 8.526 | 8.770 | 1,378,869 | +0.20(+2.32%) |
Aug 07, 2019 | 8.596 | 8.606 | 8.476 | 8.571 | 1,950,101 | -0.06(-0.75%) |
Aug 06, 2019 | 8.665 | 8.685 | 8.566 | 8.635 | 1,591,991 | -0.02(-0.23%) |
Aug 05, 2019 | 8.755 | 8.799 | 8.596 | 8.655 | 1,985,362 | -0.16(-1.80%) |
Aug 02, 2019 | 8.824 | 8.852 | 8.750 | 8.814 | 1,406,025 | -0.01(-0.17%) |
Aug 01, 2019 | 8.894 | 8.934 | 8.802 | 8.829 | 1,495,733 | -0.05(-0.56%) |
Jul 31, 2019 | 8.934 | 8.988 | 8.829 | 8.879 | 1,599,619 | -0.04(-0.45%) |
Jul 30, 2019 | 8.675 | 8.968 | 8.635 | 8.919 | 1,911,694 | +0.01(+0.17%) |
Jul 29, 2019 | 8.968 | 9.028 | 8.894 | 8.904 | 1,398,269 | -0.06(-0.67%) |
Jul 26, 2019 | 8.944 | 8.998 | 8.919 | 8.963 | 1,573,879 | +0.03(+0.33%) |
Jul 25, 2019 | 9.311 | 9.366 | 8.854 | 8.934 | 3,584,661 | -0.36(-3.90%) |
Jul 24, 2019 | 9.252 | 9.296 | 9.194 | 9.296 | 1,039,088 | +0.04(+0.48%) |
Jul 23, 2019 | 9.222 | 9.264 | 9.204 | 9.252 | 686,712 | +0.02(+0.22%) |
Jul 22, 2019 | 9.177 | 9.261 | 9.177 | 9.232 | 920,651 | +0.07(+0.76%) |
Jul 19, 2019 | 9.222 | 9.234 | 9.162 | 9.162 | 1,613,125 | -0.08(-0.86%) |
Jul 18, 2019 | 9.276 | 9.286 | 9.222 | 9.242 | 799,110 | -0.04(-0.48%) |
Jul 17, 2019 | 9.242 | 9.301 | 9.224 | 9.286 | 777,842 | +0.02(+0.27%) |
Jul 16, 2019 | 9.227 | 9.309 | 9.192 | 9.261 | 1,022,667 | +0.03(+0.32%) |
Jul 15, 2019 | 9.172 | 9.237 | 9.149 | 9.232 | 773,751 | +0.07(+0.76%) |
Jul 12, 2019 | 9.276 | 9.291 | 9.142 | 9.162 | 1,434,404 | -0.11(-1.23%) |
Jul 11, 2019 | 9.331 | 9.335 | 9.207 | 9.276 | 1,400,964 | -0.02(-0.26%) |
Jul 10, 2019 | 9.271 | 9.331 | 9.257 | 9.301 | 914,766 | +0.05(+0.59%) |
Jul 09, 2019 | 9.232 | 9.271 | 9.194 | 9.247 | 884,718 | +0.01(+0.11%) |
Jul 08, 2019 | 9.222 | 9.316 | 9.203 | 9.237 | 1,410,028 | -0.04(-0.48%) |
Jul 05, 2019 | 9.198 | 9.301 | 9.158 | 9.281 | 1,292,908 | +0.08(+0.91%) |
Jul 03, 2019 | 9.104 | 9.217 | 9.094 | 9.198 | 594,055 | +0.11(+1.25%) |
Jul 02, 2019 | 9.134 | 9.163 | 9.045 | 9.084 | 970,916 | -0.04(-0.43%) |
Jul 01, 2019 | 9.212 | 9.227 | 9.075 | 9.124 | 1,377,981 | -0.05(-0.59%) |
Jun 28, 2019 | 9.158 | 9.306 | 9.148 | 9.178 | 4,008,911 | +0.02(+0.27%) |
Jun 27, 2019 | 9.035 | 9.153 | 9.030 | 9.153 | 1,018,187 | +0.15(+1.70%) |
Jun 26, 2019 | 9.094 | 9.109 | 9.001 | 9.001 | 1,014,535 | -0.08(-0.92%) |
Jun 25, 2019 | 9.055 | 9.109 | 9.025 | 9.084 | 978,723 | +0.04(+0.49%) |
Jun 24, 2019 | 8.961 | 9.079 | 8.956 | 9.040 | 1,907,412 | +0.05(+0.55%) |
Jun 21, 2019 | 9.001 | 9.035 | 8.971 | 8.991 | 2,952,405 | -0.04(-0.49%) |
Jun 20, 2019 | 9.040 | 9.070 | 9.001 | 9.035 | 1,119,672 | +0.02(+0.22%) |
Jun 19, 2019 | 8.981 | 9.015 | 8.912 | 9.015 | 1,260,943 | +0.06(+0.72%) |
Jun 18, 2019 | 8.947 | 9.020 | 8.927 | 8.951 | 1,345,931 | +0.04(+0.44%) |
Jun 17, 2019 | 9.104 | 9.109 | 8.890 | 8.912 | 2,148,765 | -0.16(-1.79%) |
Jun 14, 2019 | 9.011 | 9.109 | 9.011 | 9.075 | 1,276,864 | +0.05(+0.60%) |
Jun 13, 2019 | 9.006 | 9.064 | 8.976 | 9.020 | 1,424,004 | +0.06(+0.71%) |
Jun 12, 2019 | 8.903 | 8.981 | 8.894 | 8.957 | 1,231,474 | +0.08(+0.88%) |
Jun 11, 2019 | 8.942 | 8.942 | 8.855 | 8.879 | 1,085,824 | -0.00(-0.05%) |
Jun 10, 2019 | 8.869 | 8.903 | 8.791 | 8.884 | 1,077,688 | +0.03(+0.33%) |
Jun 07, 2019 | 8.913 | 8.913 | 8.777 | 8.855 | 1,843,127 | -0.03(-0.38%) |
Jun 06, 2019 | 8.845 | 8.889 | 8.757 | 8.889 | 1,254,184 | +0.09(+1.05%) |
Jun 05, 2019 | 8.855 | 8.860 | 8.752 | 8.796 | 1,304,155 | -0.03(-0.39%) |
Jun 04, 2019 | 8.835 | 8.858 | 8.752 | 8.830 | 1,928,297 | +0.06(+0.67%) |
Jun 03, 2019 | 8.499 | 8.782 | 8.499 | 8.772 | 1,739,001 | +0.29(+3.45%) |
May 31, 2019 | 8.450 | 8.523 | 8.299 | 8.479 | 2,011,804 | -0.01(-0.17%) |
May 30, 2019 | 8.630 | 8.655 | 8.440 | 8.494 | 1,787,803 | -0.13(-1.47%) |
May 29, 2019 | 8.694 | 8.713 | 8.567 | 8.621 | 1,464,476 | -0.11(-1.28%) |
May 28, 2019 | 8.835 | 8.864 | 8.728 | 8.733 | 918,436 | -0.10(-1.16%) |
May 24, 2019 | 8.845 | 8.874 | 8.801 | 8.835 | 831,890 | +0.04(+0.50%) |
May 23, 2019 | 8.728 | 8.791 | 8.723 | 8.791 | 1,090,740 | +0.03(+0.39%) |
May 22, 2019 | 8.801 | 8.801 | 8.677 | 8.757 | 1,561,066 | -0.06(-0.66%) |
May 21, 2019 | 8.869 | 8.869 | 8.806 | 8.816 | 1,256,788 | -0.03(-0.39%) |
May 20, 2019 | 8.869 | 8.913 | 8.845 | 8.850 | 1,374,265 | +0.00(+0.00%) |
May 17, 2019 | 9.059 | 9.069 | 8.821 | 8.850 | 2,755,868 | -0.26(-2.84%) |
May 16, 2019 | 9.142 | 9.186 | 9.093 | 9.108 | 1,245,081 | -0.01(-0.16%) |
May 15, 2019 | 9.040 | 9.128 | 9.022 | 9.123 | 1,043,979 | +0.05(+0.59%) |
May 14, 2019 | 9.001 | 9.093 | 8.986 | 9.069 | 959,358 | +0.09(+0.98%) |
May 13, 2019 | 9.054 | 9.097 | 8.977 | 8.981 | 1,736,850 | -0.14(-1.59%) |
May 10, 2019 | 8.972 | 9.126 | 8.972 | 9.126 | 1,397,944 | +0.14(+1.50%) |
May 09, 2019 | 8.981 | 9.034 | 8.904 | 8.991 | 1,665,537 | -0.03(-0.32%) |
May 08, 2019 | 9.121 | 9.126 | 9.005 | 9.020 | 1,666,072 | -0.11(-1.16%) |
May 07, 2019 | 9.155 | 9.203 | 9.092 | 9.126 | 1,670,521 | -0.04(-0.47%) |
May 06, 2019 | 9.131 | 9.194 | 9.092 | 9.169 | 1,327,528 | -0.04(-0.42%) |
May 03, 2019 | 9.184 | 9.237 | 9.155 | 9.208 | 1,051,930 | +0.06(+0.63%) |
May 02, 2019 | 9.169 | 9.249 | 9.131 | 9.150 | 1,397,865 | -0.04(-0.42%) |