Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.365 | 9.689 | 9.149 | 9.179 | 723,931 | -0.55(-5.65%) |
Apr 29, 2020 | 9.345 | 9.728 | 9.287 | 9.728 | 681,610 | +0.46(+4.98%) |
Apr 28, 2020 | 9.159 | 9.326 | 8.904 | 9.267 | 578,815 | +0.14(+1.51%) |
Apr 27, 2020 | 8.884 | 9.129 | 8.717 | 9.129 | 718,207 | +0.27(+2.99%) |
Apr 24, 2020 | 9.061 | 9.110 | 8.560 | 8.864 | 608,561 | -0.02(-0.22%) |
Apr 23, 2020 | 8.874 | 9.404 | 8.737 | 8.884 | 854,603 | +0.14(+1.57%) |
Apr 22, 2020 | 8.540 | 8.796 | 8.394 | 8.747 | 546,553 | +0.45(+5.44%) |
Apr 21, 2020 | 8.089 | 8.334 | 8.050 | 8.295 | 397,452 | -0.15(-1.74%) |
Apr 20, 2020 | 8.099 | 8.574 | 8.099 | 8.442 | 426,541 | +0.27(+3.37%) |
Apr 17, 2020 | 8.305 | 8.442 | 8.069 | 8.167 | 404,926 | -0.32(-3.82%) |
Apr 16, 2020 | 8.432 | 8.688 | 8.275 | 8.491 | 399,993 | +0.13(+1.53%) |
Apr 15, 2020 | 8.305 | 8.590 | 8.079 | 8.364 | 577,838 | -0.35(-4.05%) |
Apr 14, 2020 | 8.963 | 9.394 | 8.462 | 8.717 | 1,150,129 | +0.08(+0.91%) |
Apr 13, 2020 | 7.893 | 8.717 | 7.441 | 8.639 | 1,156,471 | +0.70(+8.78%) |
Apr 09, 2020 | 7.510 | 7.971 | 7.495 | 7.942 | 1,142,657 | +0.79(+10.97%) |
Apr 08, 2020 | 7.166 | 7.372 | 7.078 | 7.156 | 354,970 | +0.08(+1.11%) |
Apr 07, 2020 | 7.284 | 7.515 | 7.019 | 7.078 | 515,721 | +0.02(+0.28%) |
Apr 06, 2020 | 6.872 | 7.264 | 6.803 | 7.058 | 573,906 | +0.53(+8.12%) |
Apr 03, 2020 | 6.744 | 6.872 | 6.479 | 6.528 | 452,397 | -0.21(-3.06%) |
Apr 02, 2020 | 6.705 | 7.045 | 6.665 | 6.734 | 500,206 | +0.23(+3.47%) |
Apr 01, 2020 | 6.587 | 6.695 | 6.312 | 6.508 | 335,046 | -0.02(-0.30%) |
Mar 31, 2020 | 6.508 | 6.950 | 6.499 | 6.528 | 354,858 | -0.13(-1.92%) |
Mar 30, 2020 | 6.803 | 7.196 | 6.489 | 6.656 | 443,692 | -0.24(-3.42%) |
Mar 27, 2020 | 7.431 | 7.470 | 6.862 | 6.891 | 479,494 | -0.74(-9.65%) |
Mar 26, 2020 | 7.942 | 8.275 | 7.461 | 7.627 | 734,486 | -0.22(-2.75%) |
Mar 25, 2020 | 7.559 | 8.030 | 7.215 | 7.843 | 675,404 | +0.32(+4.31%) |
Mar 24, 2020 | 7.215 | 7.598 | 7.097 | 7.520 | 891,307 | +1.06(+16.41%) |
Mar 23, 2020 | 6.175 | 6.685 | 5.792 | 6.459 | 809,272 | +0.51(+8.58%) |
Mar 20, 2020 | 6.970 | 7.029 | 5.811 | 5.949 | 690,259 | -0.39(-6.19%) |
Mar 19, 2020 | 5.880 | 7.078 | 5.566 | 6.342 | 738,584 | +0.50(+8.57%) |
Mar 18, 2020 | 6.646 | 7.103 | 5.792 | 5.841 | 745,600 | -0.92(-13.64%) |
Mar 17, 2020 | 5.968 | 7.529 | 5.890 | 6.764 | 1,040,698 | +0.67(+10.95%) |
Mar 16, 2020 | 4.908 | 6.283 | 4.751 | 6.096 | 1,056,999 | +0.62(+11.29%) |
Mar 13, 2020 | 6.283 | 6.646 | 5.370 | 5.478 | 992,605 | -0.61(-10.00%) |
Mar 12, 2020 | 6.773 | 6.960 | 5.674 | 6.086 | 899,278 | -1.35(-18.21%) |
Mar 11, 2020 | 8.207 | 8.216 | 7.254 | 7.441 | 801,643 | -0.74(-9.00%) |
Mar 10, 2020 | 8.315 | 8.401 | 7.863 | 8.177 | 502,451 | +0.01(+0.12%) |
Mar 09, 2020 | 8.364 | 8.825 | 8.167 | 8.167 | 561,912 | -0.94(-10.34%) |
Mar 06, 2020 | 9.424 | 9.473 | 8.825 | 9.110 | 869,650 | -0.27(-2.93%) |
Mar 05, 2020 | 9.424 | 9.483 | 9.149 | 9.385 | 362,150 | +0.14(+1.49%) |
Mar 04, 2020 | 9.375 | 9.477 | 8.972 | 9.247 | 589,926 | +0.03(+0.32%) |
Mar 03, 2020 | 9.139 | 9.709 | 9.012 | 9.218 | 1,027,191 | +0.25(+2.74%) |
Mar 02, 2020 | 8.678 | 9.002 | 8.628 | 8.972 | 716,120 | +0.53(+6.28%) |
Feb 28, 2020 | 8.531 | 8.683 | 7.992 | 8.442 | 2,578,084 | -0.86(-9.28%) |
Feb 27, 2020 | 10.31 | 10.38 | 9.296 | 9.306 | 1,519,989 | -0.91(-8.93%) |
Feb 26, 2020 | 10.44 | 10.51 | 10.21 | 10.22 | 903,895 | -0.24(-2.25%) |
Feb 25, 2020 | 10.74 | 10.93 | 10.43 | 10.45 | 615,560 | -0.45(-4.14%) |
Feb 24, 2020 | 11.60 | 11.60 | 10.74 | 10.91 | 1,584,032 | -0.27(-2.45%) |
Feb 21, 2020 | 11.34 | 11.37 | 11.10 | 11.18 | 875,864 | +0.10(+0.88%) |
Feb 20, 2020 | 10.96 | 11.31 | 10.96 | 11.08 | 578,224 | +0.05(+0.44%) |
Feb 19, 2020 | 11.07 | 11.09 | 10.90 | 11.03 | 868,824 | +0.14(+1.26%) |
Feb 18, 2020 | 10.53 | 10.90 | 10.44 | 10.90 | 663,681 | +0.57(+5.51%) |
Feb 14, 2020 | 10.44 | 10.53 | 10.26 | 10.33 | 292,260 | -0.05(-0.47%) |
Feb 13, 2020 | 10.43 | 10.51 | 10.36 | 10.38 | 298,665 | +0.03(+0.28%) |
Feb 12, 2020 | 10.49 | 10.49 | 10.32 | 10.35 | 256,534 | -0.16(-1.50%) |
Feb 11, 2020 | 10.47 | 10.57 | 10.35 | 10.50 | 153,947 | +0.04(+0.38%) |
Feb 10, 2020 | 10.54 | 10.58 | 10.39 | 10.46 | 246,914 | -0.02(-0.19%) |
Feb 07, 2020 | 10.84 | 10.84 | 10.44 | 10.48 | 329,442 | -0.29(-2.73%) |
Feb 06, 2020 | 10.67 | 10.82 | 10.61 | 10.78 | 316,534 | +0.27(+2.52%) |
Feb 05, 2020 | 10.37 | 10.58 | 10.37 | 10.51 | 197,342 | +0.16(+1.52%) |
Feb 04, 2020 | 10.40 | 10.44 | 10.17 | 10.36 | 535,990 | -0.16(-1.49%) |
Feb 03, 2020 | 10.73 | 10.73 | 10.42 | 10.51 | 183,636 | -0.22(-2.01%) |
Jan 31, 2020 | 10.69 | 10.94 | 10.67 | 10.73 | 425,707 | +0.02(+0.18%) |
Jan 30, 2020 | 10.89 | 10.94 | 10.63 | 10.71 | 484,872 | -0.07(-0.64%) |
Jan 29, 2020 | 10.47 | 10.80 | 10.42 | 10.78 | 416,518 | +0.31(+3.00%) |
Jan 28, 2020 | 10.78 | 10.84 | 10.41 | 10.46 | 531,588 | -0.37(-3.44%) |
Jan 27, 2020 | 11.29 | 11.33 | 10.80 | 10.84 | 576,406 | -0.22(-1.95%) |
Jan 24, 2020 | 10.84 | 11.09 | 10.81 | 11.05 | 320,783 | +0.20(+1.81%) |
Jan 23, 2020 | 10.83 | 11.08 | 10.81 | 10.86 | 232,640 | -0.10(-0.90%) |
Jan 22, 2020 | 10.91 | 11.04 | 10.89 | 10.96 | 169,308 | +0.05(+0.45%) |
Jan 21, 2020 | 10.75 | 10.92 | 10.57 | 10.91 | 807,674 | +0.08(+0.72%) |
Jan 17, 2020 | 11.37 | 11.37 | 10.82 | 10.83 | 941,569 | -0.50(-4.42%) |
Jan 16, 2020 | 11.34 | 11.36 | 11.19 | 11.33 | 536,406 | -0.02(-0.17%) |
Jan 15, 2020 | 11.29 | 11.44 | 11.09 | 11.35 | 359,260 | +0.25(+2.21%) |
Jan 14, 2020 | 10.84 | 11.12 | 10.84 | 11.10 | 351,169 | +0.18(+1.62%) |
Jan 13, 2020 | 11.10 | 11.10 | 10.86 | 10.93 | 307,280 | -0.26(-2.28%) |
Jan 10, 2020 | 11.01 | 11.28 | 11.01 | 11.18 | 303,669 | +0.20(+1.79%) |
Jan 09, 2020 | 10.98 | 11.16 | 10.97 | 10.98 | 515,283 | -0.19(-1.67%) |
Jan 08, 2020 | 11.79 | 11.79 | 11.15 | 11.17 | 889,769 | -0.62(-5.25%) |
Jan 07, 2020 | 11.64 | 11.88 | 11.58 | 11.79 | 406,390 | +0.15(+1.26%) |
Jan 06, 2020 | 12.22 | 12.22 | 11.59 | 11.64 | 1,064,902 | -0.26(-2.14%) |
Jan 03, 2020 | 12.33 | 12.33 | 11.79 | 11.90 | 1,037,936 | -0.23(-1.86%) |
Jan 02, 2020 | 12.31 | 12.37 | 11.98 | 12.12 | 548,326 | -0.09(-0.72%) |
Dec 31, 2019 | 12.36 | 12.43 | 12.13 | 12.21 | 426,930 | +0.01(+0.08%) |
Dec 30, 2019 | 11.99 | 12.27 | 11.89 | 12.20 | 411,338 | +0.37(+3.15%) |
Dec 27, 2019 | 12.07 | 12.15 | 11.82 | 11.83 | 484,606 | -0.28(-2.32%) |
Dec 26, 2019 | 12.10 | 12.27 | 11.88 | 12.11 | 1,011,728 | +0.26(+2.21%) |
Dec 24, 2019 | 11.48 | 11.86 | 11.48 | 11.85 | 697,725 | +0.49(+4.35%) |
Dec 23, 2019 | 10.76 | 11.40 | 10.76 | 11.35 | 484,419 | +0.64(+5.96%) |
Dec 20, 2019 | 10.97 | 10.97 | 10.69 | 10.72 | 400,928 | -0.15(-1.42%) |
Dec 19, 2019 | 10.96 | 11.03 | 10.75 | 10.87 | 193,593 | -0.09(-0.79%) |
Dec 18, 2019 | 10.89 | 10.96 | 10.65 | 10.96 | 480,569 | +0.07(+0.62%) |
Dec 17, 2019 | 11.04 | 11.04 | 10.86 | 10.89 | 191,323 | -0.12(-1.06%) |
Dec 16, 2019 | 11.13 | 11.19 | 10.95 | 11.01 | 370,436 | +0.01(+0.08%) |
Dec 13, 2019 | 10.77 | 11.05 | 10.75 | 11.00 | 311,879 | +0.22(+2.07%) |
Dec 12, 2019 | 11.04 | 11.10 | 10.59 | 10.77 | 835,688 | -0.08(-0.71%) |
Dec 11, 2019 | 10.64 | 10.89 | 10.57 | 10.85 | 648,632 | +0.29(+2.75%) |
Dec 10, 2019 | 10.58 | 10.63 | 10.47 | 10.56 | 304,094 | +0.12(+1.11%) |
Dec 09, 2019 | 10.51 | 10.52 | 10.41 | 10.44 | 273,257 | +0.00(+0.00%) |
Dec 06, 2019 | 10.71 | 10.71 | 10.41 | 10.44 | 594,109 | -0.40(-3.66%) |
Dec 05, 2019 | 10.67 | 10.99 | 10.65 | 10.84 | 426,492 | +0.08(+0.72%) |
Dec 04, 2019 | 10.63 | 10.78 | 10.55 | 10.76 | 342,580 | +0.07(+0.63%) |
Dec 03, 2019 | 10.38 | 10.75 | 10.38 | 10.70 | 429,417 | +0.41(+3.95%) |
Dec 02, 2019 | 10.15 | 10.30 | 10.02 | 10.29 | 219,130 | +0.10(+0.99%) |
Nov 29, 2019 | 9.854 | 10.22 | 9.845 | 10.19 | 146,383 | +0.27(+2.69%) |
Nov 27, 2019 | 9.980 | 9.999 | 9.732 | 9.922 | 159,813 | -0.10(-0.97%) |
Nov 26, 2019 | 9.806 | 10.06 | 9.777 | 10.02 | 138,789 | +0.28(+2.88%) |
Nov 25, 2019 | 9.728 | 9.893 | 9.699 | 9.738 | 229,599 | -0.11(-1.08%) |
Nov 22, 2019 | 10.06 | 10.08 | 9.825 | 9.845 | 155,887 | -0.15(-1.45%) |
Nov 21, 2019 | 10.31 | 10.34 | 9.970 | 9.990 | 289,340 | -0.32(-3.10%) |
Nov 20, 2019 | 10.33 | 10.40 | 10.23 | 10.31 | 271,751 | +0.01(+0.09%) |
Nov 19, 2019 | 10.27 | 10.48 | 10.25 | 10.30 | 381,999 | -0.01(-0.09%) |
Nov 18, 2019 | 10.11 | 10.33 | 10.08 | 10.31 | 293,159 | +0.23(+2.31%) |
Nov 15, 2019 | 10.08 | 10.16 | 10.02 | 10.08 | 160,433 | -0.03(-0.29%) |
Nov 14, 2019 | 10.05 | 10.19 | 9.990 | 10.11 | 166,430 | +0.08(+0.77%) |
Nov 13, 2019 | 10.15 | 10.20 | 10.03 | 10.03 | 295,095 | +0.01(+0.10%) |
Nov 12, 2019 | 9.874 | 10.04 | 9.690 | 10.02 | 219,578 | +0.16(+1.67%) |
Nov 11, 2019 | 9.680 | 9.912 | 9.670 | 9.854 | 115,154 | +0.17(+1.80%) |
Nov 08, 2019 | 9.477 | 9.864 | 9.477 | 9.680 | 247,623 | +0.00(+0.00%) |
Nov 07, 2019 | 9.757 | 9.903 | 9.515 | 9.680 | 609,265 | -0.18(-1.86%) |
Nov 06, 2019 | 9.757 | 9.970 | 9.720 | 9.864 | 99,364 | +0.11(+1.09%) |
Nov 05, 2019 | 9.738 | 9.883 | 9.680 | 9.757 | 395,089 | -0.29(-2.89%) |
Nov 04, 2019 | 10.15 | 10.21 | 9.961 | 10.05 | 309,009 | -0.16(-1.61%) |
Nov 01, 2019 | 9.999 | 10.22 | 9.941 | 10.21 | 175,929 | +0.19(+1.93%) |
Oct 31, 2019 | 9.922 | 10.09 | 9.874 | 10.02 | 564,137 | +0.21(+2.17%) |
Oct 30, 2019 | 9.787 | 9.806 | 9.545 | 9.806 | 233,452 | +0.10(+1.00%) |
Oct 29, 2019 | 9.574 | 9.786 | 9.496 | 9.709 | 129,553 | -0.03(-0.30%) |
Oct 28, 2019 | 9.874 | 9.911 | 9.661 | 9.738 | 584,996 | -0.27(-2.71%) |
Oct 25, 2019 | 10.10 | 10.16 | 9.787 | 10.01 | 1,015,286 | +0.28(+2.89%) |
Oct 24, 2019 | 9.603 | 9.728 | 9.523 | 9.728 | 263,980 | +0.32(+3.40%) |
Oct 23, 2019 | 9.419 | 9.496 | 9.370 | 9.409 | 198,264 | +0.05(+0.52%) |
Oct 22, 2019 | 9.361 | 9.399 | 9.196 | 9.361 | 203,410 | -0.01(-0.10%) |
Oct 21, 2019 | 9.641 | 9.680 | 9.282 | 9.370 | 378,458 | -0.16(-1.73%) |
Oct 18, 2019 | 9.457 | 9.632 | 9.408 | 9.535 | 184,813 | +0.04(+0.41%) |
Oct 17, 2019 | 9.206 | 9.574 | 9.206 | 9.496 | 309,062 | +0.33(+3.59%) |
Oct 16, 2019 | 8.915 | 9.184 | 8.867 | 9.167 | 307,300 | +0.33(+3.72%) |
Oct 15, 2019 | 9.090 | 9.157 | 8.828 | 8.838 | 352,426 | -0.37(-4.00%) |
Oct 14, 2019 | 9.128 | 9.283 | 9.109 | 9.206 | 114,812 | +0.14(+1.49%) |
Oct 11, 2019 | 9.293 | 9.370 | 9.051 | 9.070 | 522,829 | -0.36(-3.80%) |
Oct 10, 2019 | 9.486 | 9.486 | 9.245 | 9.428 | 176,457 | -0.05(-0.51%) |
Oct 09, 2019 | 9.641 | 9.670 | 9.390 | 9.477 | 186,878 | -0.12(-1.21%) |
Oct 08, 2019 | 9.457 | 9.641 | 9.419 | 9.593 | 350,700 | +0.24(+2.59%) |
Oct 07, 2019 | 9.380 | 9.564 | 9.351 | 9.351 | 391,967 | -0.16(-1.73%) |
Oct 04, 2019 | 9.341 | 9.515 | 9.264 | 9.515 | 279,131 | +0.18(+1.97%) |
Oct 03, 2019 | 9.351 | 9.630 | 9.196 | 9.332 | 293,378 | -0.02(-0.21%) |
Oct 02, 2019 | 9.341 | 9.486 | 9.254 | 9.351 | 479,081 | +0.15(+1.68%) |
Oct 01, 2019 | 9.148 | 9.449 | 8.964 | 9.196 | 354,910 | +0.04(+0.42%) |
Sep 30, 2019 | 9.486 | 9.523 | 9.099 | 9.157 | 698,870 | -0.51(-5.31%) |
Sep 27, 2019 | 9.680 | 9.835 | 9.486 | 9.670 | 431,300 | -0.17(-1.77%) |
Sep 26, 2019 | 10.18 | 10.25 | 9.845 | 9.845 | 313,170 | -0.34(-3.33%) |
Sep 25, 2019 | 10.64 | 10.64 | 10.09 | 10.18 | 447,348 | -0.55(-5.14%) |
Sep 24, 2019 | 10.49 | 10.74 | 10.21 | 10.74 | 728,227 | +0.16(+1.56%) |
Sep 23, 2019 | 10.38 | 10.57 | 10.26 | 10.57 | 619,113 | +0.54(+5.41%) |
Sep 20, 2019 | 9.825 | 10.10 | 9.773 | 10.03 | 179,441 | +0.20(+2.07%) |
Sep 19, 2019 | 9.787 | 9.864 | 9.671 | 9.825 | 159,268 | +0.11(+1.09%) |
Sep 18, 2019 | 9.970 | 9.970 | 9.429 | 9.719 | 376,860 | -0.24(-2.43%) |
Sep 17, 2019 | 9.671 | 9.961 | 9.603 | 9.961 | 413,681 | +0.35(+3.62%) |
Sep 16, 2019 | 9.680 | 9.825 | 9.431 | 9.612 | 347,232 | +0.15(+1.53%) |
Sep 13, 2019 | 9.864 | 10.02 | 9.458 | 9.467 | 637,195 | -0.42(-4.21%) |
Sep 12, 2019 | 10.22 | 10.33 | 9.845 | 9.883 | 354,067 | -0.08(-0.78%) |
Sep 11, 2019 | 9.864 | 10.15 | 9.864 | 9.961 | 280,008 | +0.10(+0.98%) |
Sep 10, 2019 | 9.671 | 9.961 | 9.603 | 9.864 | 318,754 | +0.13(+1.29%) |
Sep 09, 2019 | 10.01 | 10.05 | 9.593 | 9.738 | 536,747 | -0.25(-2.54%) |
Sep 06, 2019 | 10.28 | 10.49 | 9.980 | 9.992 | 508,143 | -0.29(-2.80%) |
Sep 05, 2019 | 10.72 | 10.75 | 10.21 | 10.28 | 719,320 | -0.73(-6.67%) |
Sep 04, 2019 | 11.04 | 11.12 | 10.88 | 11.01 | 609,881 | +0.03(+0.26%) |
Sep 03, 2019 | 10.73 | 11.19 | 10.73 | 10.99 | 761,371 | +0.47(+4.51%) |
Aug 30, 2019 | 10.47 | 10.70 | 10.44 | 10.51 | 436,895 | -0.06(-0.55%) |
Aug 29, 2019 | 11.02 | 11.10 | 10.36 | 10.57 | 952,027 | -0.38(-3.44%) |
Aug 28, 2019 | 11.02 | 11.14 | 10.71 | 10.95 | 758,932 | +0.09(+0.80%) |
Aug 27, 2019 | 10.43 | 10.88 | 10.30 | 10.86 | 830,781 | +0.70(+6.85%) |
Aug 26, 2019 | 10.29 | 10.43 | 10.12 | 10.16 | 623,927 | -0.05(-0.47%) |
Aug 23, 2019 | 9.816 | 10.25 | 9.777 | 10.21 | 445,064 | +0.47(+4.87%) |
Aug 22, 2019 | 9.787 | 9.806 | 9.729 | 9.738 | 124,894 | -0.07(-0.69%) |
Aug 21, 2019 | 9.758 | 9.845 | 9.700 | 9.806 | 183,495 | +0.00(+0.00%) |
Aug 20, 2019 | 9.467 | 9.845 | 9.467 | 9.806 | 447,354 | +0.42(+4.43%) |
Aug 19, 2019 | 9.197 | 9.535 | 9.158 | 9.390 | 355,109 | -0.10(-1.02%) |
Aug 16, 2019 | 9.671 | 9.731 | 9.458 | 9.487 | 502,042 | -0.37(-3.73%) |
Aug 15, 2019 | 9.700 | 9.937 | 9.672 | 9.854 | 242,316 | +0.09(+0.89%) |
Aug 14, 2019 | 10.19 | 10.19 | 9.719 | 9.767 | 496,294 | -0.15(-1.46%) |
Aug 13, 2019 | 10.39 | 10.41 | 9.671 | 9.912 | 757,483 | -0.25(-2.47%) |
Aug 12, 2019 | 10.25 | 10.43 | 10.15 | 10.16 | 393,962 | -0.04(-0.38%) |
Aug 09, 2019 | 10.28 | 10.43 | 10.16 | 10.20 | 283,542 | -0.14(-1.35%) |
Aug 08, 2019 | 10.03 | 10.42 | 9.912 | 10.34 | 380,283 | +0.24(+2.34%) |
Aug 07, 2019 | 10.35 | 10.44 | 10.07 | 10.11 | 954,013 | +0.17(+1.75%) |
Aug 06, 2019 | 9.980 | 9.990 | 9.767 | 9.932 | 307,428 | -0.04(-0.39%) |
Aug 05, 2019 | 9.922 | 10.13 | 9.834 | 9.970 | 1,029,276 | +0.44(+4.67%) |
Aug 02, 2019 | 9.516 | 9.661 | 9.448 | 9.525 | 342,381 | -0.08(-0.81%) |
Aug 01, 2019 | 9.090 | 9.719 | 8.897 | 9.603 | 489,917 | +0.20(+2.16%) |
Jul 31, 2019 | 9.835 | 9.836 | 9.303 | 9.400 | 609,897 | -0.44(-4.42%) |
Jul 30, 2019 | 9.767 | 9.883 | 9.671 | 9.835 | 332,055 | +0.12(+1.19%) |
Jul 29, 2019 | 9.593 | 9.738 | 9.468 | 9.719 | 235,050 | +0.13(+1.31%) |
Jul 26, 2019 | 9.641 | 9.688 | 9.476 | 9.593 | 270,203 | +0.03(+0.30%) |
Jul 25, 2019 | 9.961 | 9.980 | 9.516 | 9.564 | 429,528 | -0.42(-4.17%) |
Jul 24, 2019 | 9.835 | 9.980 | 9.767 | 9.980 | 457,089 | +0.34(+3.51%) |
Jul 23, 2019 | 9.874 | 9.912 | 9.496 | 9.641 | 641,617 | -0.14(-1.38%) |
Jul 22, 2019 | 9.680 | 9.893 | 9.671 | 9.777 | 816,815 | +0.12(+1.20%) |
Jul 19, 2019 | 9.729 | 9.941 | 9.431 | 9.661 | 969,132 | -0.13(-1.28%) |
Jul 18, 2019 | 9.371 | 9.787 | 9.235 | 9.787 | 793,254 | +0.52(+5.64%) |
Jul 17, 2019 | 8.858 | 9.264 | 8.810 | 9.264 | 801,093 | +0.52(+5.97%) |
Jul 16, 2019 | 8.413 | 8.810 | 8.404 | 8.742 | 467,411 | +0.40(+4.75%) |
Jul 15, 2019 | 8.355 | 8.435 | 8.278 | 8.346 | 134,322 | -0.03(-0.35%) |
Jul 12, 2019 | 8.317 | 8.387 | 8.249 | 8.375 | 95,755 | +0.11(+1.29%) |
Jul 11, 2019 | 8.462 | 8.467 | 8.239 | 8.268 | 178,541 | -0.16(-1.95%) |
Jul 10, 2019 | 8.442 | 8.478 | 8.307 | 8.433 | 182,812 | +0.17(+2.11%) |
Jul 09, 2019 | 8.249 | 8.259 | 8.133 | 8.259 | 93,730 | +0.03(+0.35%) |
Jul 08, 2019 | 8.288 | 8.363 | 8.201 | 8.230 | 122,610 | -0.01(-0.12%) |
Jul 05, 2019 | 8.210 | 8.324 | 8.094 | 8.239 | 123,778 | -0.13(-1.50%) |
Jul 03, 2019 | 8.520 | 8.520 | 8.297 | 8.365 | 104,027 | -0.04(-0.46%) |
Jul 02, 2019 | 8.210 | 8.462 | 8.075 | 8.404 | 132,158 | +0.28(+3.45%) |
Jul 01, 2019 | 8.249 | 8.336 | 8.056 | 8.123 | 232,783 | -0.27(-3.23%) |
Jun 28, 2019 | 8.317 | 8.455 | 8.297 | 8.394 | 151,388 | +0.12(+1.40%) |
Jun 27, 2019 | 8.268 | 8.355 | 8.237 | 8.278 | 159,833 | -0.09(-1.04%) |
Jun 26, 2019 | 8.278 | 8.500 | 8.278 | 8.365 | 104,379 | -0.03(-0.35%) |
Jun 25, 2019 | 8.645 | 8.674 | 8.297 | 8.394 | 231,086 | -0.18(-2.14%) |
Jun 24, 2019 | 8.462 | 8.578 | 8.375 | 8.578 | 337,256 | +0.20(+2.42%) |
Jun 21, 2019 | 8.346 | 8.375 | 8.133 | 8.375 | 280,750 | +0.05(+0.58%) |
Jun 20, 2019 | 8.162 | 8.442 | 8.065 | 8.326 | 461,323 | +0.56(+7.22%) |
Jun 19, 2019 | 7.707 | 7.848 | 7.615 | 7.765 | 106,297 | +0.06(+0.75%) |
Jun 18, 2019 | 7.736 | 7.739 | 7.640 | 7.707 | 103,076 | +0.16(+2.18%) |
Jun 17, 2019 | 7.456 | 7.649 | 7.446 | 7.543 | 84,464 | +0.06(+0.78%) |
Jun 14, 2019 | 7.582 | 7.746 | 7.359 | 7.485 | 376,195 | -0.04(-0.51%) |
Jun 13, 2019 | 7.446 | 7.524 | 7.323 | 7.524 | 78,357 | +0.08(+1.04%) |
Jun 12, 2019 | 7.398 | 7.485 | 7.359 | 7.446 | 151,332 | +0.15(+2.12%) |
Jun 11, 2019 | 7.030 | 7.311 | 7.030 | 7.292 | 42,084 | +0.20(+2.87%) |
Jun 10, 2019 | 7.156 | 7.253 | 7.050 | 7.088 | 57,587 | -0.26(-3.55%) |
Jun 07, 2019 | 7.388 | 7.441 | 7.301 | 7.350 | 113,334 | +0.09(+1.20%) |
Jun 06, 2019 | 7.359 | 7.359 | 7.166 | 7.263 | 122,476 | -0.04(-0.53%) |
Jun 05, 2019 | 7.485 | 7.524 | 7.243 | 7.301 | 111,439 | -0.05(-0.66%) |
Jun 04, 2019 | 7.350 | 7.350 | 7.214 | 7.350 | 137,877 | +0.01(+0.13%) |
Jun 03, 2019 | 7.079 | 7.340 | 6.953 | 7.340 | 634,777 | +0.43(+6.23%) |
May 31, 2019 | 6.837 | 6.958 | 6.779 | 6.910 | 192,647 | +0.13(+1.93%) |
May 30, 2019 | 6.721 | 6.779 | 6.576 | 6.779 | 87,994 | +0.20(+3.09%) |
May 29, 2019 | 6.769 | 6.769 | 6.547 | 6.576 | 56,498 | -0.09(-1.31%) |
May 28, 2019 | 6.673 | 6.779 | 6.605 | 6.663 | 164,075 | -0.10(-1.43%) |
May 24, 2019 | 6.702 | 6.779 | 6.634 | 6.760 | 60,183 | +0.08(+1.16%) |
May 23, 2019 | 6.760 | 6.866 | 6.663 | 6.682 | 183,005 | -0.06(-0.86%) |
May 22, 2019 | 6.924 | 6.982 | 6.624 | 6.740 | 80,421 | -0.16(-2.38%) |
May 21, 2019 | 6.963 | 7.011 | 6.866 | 6.905 | 76,122 | -0.11(-1.52%) |
May 20, 2019 | 7.011 | 7.060 | 7.011 | 7.011 | 33,184 | -0.07(-0.96%) |
May 17, 2019 | 7.069 | 7.079 | 6.973 | 7.079 | 36,192 | +0.02(+0.27%) |
May 16, 2019 | 7.205 | 7.272 | 7.011 | 7.059 | 70,174 | -0.15(-2.01%) |
May 15, 2019 | 7.205 | 7.321 | 7.156 | 7.205 | 67,722 | +0.00(+0.00%) |
May 14, 2019 | 7.359 | 7.369 | 7.156 | 7.205 | 116,379 | -0.13(-1.72%) |
May 13, 2019 | 7.330 | 7.340 | 7.176 | 7.330 | 88,594 | +0.13(+1.75%) |
May 10, 2019 | 7.379 | 7.398 | 7.205 | 7.205 | 72,695 | -0.18(-2.49%) |
May 09, 2019 | 7.525 | 7.543 | 7.379 | 7.388 | 48,278 | -0.17(-2.30%) |
May 08, 2019 | 7.756 | 7.756 | 7.495 | 7.562 | 71,161 | -0.16(-2.13%) |
May 07, 2019 | 7.707 | 7.756 | 7.495 | 7.727 | 49,629 | +0.13(+1.65%) |
May 06, 2019 | 7.640 | 7.683 | 7.495 | 7.601 | 32,501 | -0.04(-0.51%) |
May 03, 2019 | 7.591 | 7.717 | 7.562 | 7.640 | 41,052 | +0.17(+2.33%) |
May 02, 2019 | 7.630 | 7.640 | 7.446 | 7.466 | 100,171 | -0.31(-3.98%) |