Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.976 | 8.040 | 7.976 | 8.004 | 119,949 | +0.05(+0.63%) |
May 28, 2020 | 7.918 | 8.011 | 7.904 | 7.954 | 175,067 | +0.05(+0.63%) |
May 27, 2020 | 7.940 | 7.954 | 7.840 | 7.904 | 444,300 | +0.09(+1.10%) |
May 26, 2020 | 7.868 | 7.906 | 7.818 | 7.818 | 125,533 | +0.02(+0.28%) |
May 22, 2020 | 7.790 | 7.811 | 7.768 | 7.797 | 149,168 | +0.01(+0.18%) |
May 21, 2020 | 7.725 | 7.790 | 7.700 | 7.782 | 211,238 | +0.05(+0.69%) |
May 20, 2020 | 7.608 | 7.729 | 7.608 | 7.729 | 242,197 | +0.15(+1.97%) |
May 19, 2020 | 7.523 | 7.587 | 7.523 | 7.580 | 168,588 | +0.04(+0.57%) |
May 18, 2020 | 7.508 | 7.565 | 7.466 | 7.537 | 123,602 | +0.14(+1.83%) |
May 15, 2020 | 7.416 | 7.466 | 7.402 | 7.402 | 75,525 | -0.04(-0.48%) |
May 14, 2020 | 7.452 | 7.471 | 7.416 | 7.437 | 112,461 | -0.06(-0.85%) |
May 13, 2020 | 7.544 | 7.562 | 7.473 | 7.501 | 186,798 | -0.04(-0.57%) |
May 12, 2020 | 7.508 | 7.558 | 7.508 | 7.544 | 105,054 | +0.04(+0.47%) |
May 11, 2020 | 7.487 | 7.548 | 7.487 | 7.508 | 111,784 | -0.03(-0.38%) |
May 08, 2020 | 7.501 | 7.551 | 7.494 | 7.537 | 111,951 | +0.09(+1.24%) |
May 07, 2020 | 7.466 | 7.530 | 7.437 | 7.444 | 158,912 | +0.02(+0.29%) |
May 06, 2020 | 7.423 | 7.501 | 7.416 | 7.423 | 136,779 | +0.03(+0.38%) |
May 05, 2020 | 7.352 | 7.430 | 7.352 | 7.395 | 309,919 | +0.09(+1.17%) |
May 04, 2020 | 7.288 | 7.309 | 7.238 | 7.309 | 277,747 | -0.01(-0.10%) |
May 01, 2020 | 7.324 | 7.366 | 7.252 | 7.316 | 180,725 | -0.07(-0.96%) |
Apr 30, 2020 | 7.452 | 7.516 | 7.359 | 7.388 | 981,735 | -0.11(-1.52%) |
Apr 29, 2020 | 7.452 | 7.572 | 7.423 | 7.501 | 122,066 | +0.06(+0.76%) |
Apr 28, 2020 | 7.430 | 7.487 | 7.430 | 7.444 | 229,264 | +0.01(+0.19%) |
Apr 27, 2020 | 7.487 | 7.498 | 7.416 | 7.430 | 112,923 | -0.08(-1.04%) |
Apr 24, 2020 | 7.466 | 7.508 | 7.416 | 7.508 | 139,517 | +0.04(+0.48%) |
Apr 23, 2020 | 7.516 | 7.516 | 7.416 | 7.473 | 195,844 | -0.06(-0.76%) |
Apr 22, 2020 | 7.537 | 7.565 | 7.430 | 7.530 | 250,511 | +0.04(+0.54%) |
Apr 21, 2020 | 7.390 | 7.503 | 7.320 | 7.489 | 278,607 | +0.03(+0.38%) |
Apr 20, 2020 | 7.433 | 7.645 | 7.433 | 7.461 | 227,061 | -0.09(-1.22%) |
Apr 17, 2020 | 7.482 | 7.630 | 7.454 | 7.553 | 433,811 | +0.13(+1.81%) |
Apr 16, 2020 | 7.433 | 7.436 | 7.327 | 7.419 | 268,314 | -0.02(-0.28%) |
Apr 15, 2020 | 7.411 | 7.468 | 7.327 | 7.440 | 164,937 | -0.04(-0.47%) |
Apr 14, 2020 | 7.496 | 7.765 | 7.433 | 7.475 | 485,591 | +0.11(+1.54%) |
Apr 13, 2020 | 7.638 | 7.647 | 7.242 | 7.362 | 200,171 | -0.23(-3.07%) |
Apr 09, 2020 | 7.630 | 7.977 | 7.390 | 7.595 | 358,230 | +0.16(+2.09%) |
Apr 08, 2020 | 7.157 | 7.581 | 7.157 | 7.440 | 295,974 | +0.29(+4.05%) |
Apr 07, 2020 | 7.079 | 7.289 | 7.079 | 7.150 | 378,621 | +0.18(+2.53%) |
Apr 06, 2020 | 6.705 | 7.030 | 6.705 | 6.973 | 354,089 | +0.30(+4.55%) |
Apr 03, 2020 | 6.783 | 6.825 | 6.359 | 6.670 | 427,159 | -0.20(-2.88%) |
Apr 02, 2020 | 6.648 | 6.882 | 6.535 | 6.867 | 388,366 | +0.16(+2.42%) |
Apr 01, 2020 | 6.860 | 6.917 | 6.648 | 6.705 | 330,575 | -0.28(-3.95%) |
Mar 31, 2020 | 6.776 | 7.072 | 6.754 | 6.981 | 631,030 | +0.23(+3.46%) |
Mar 30, 2020 | 6.641 | 6.804 | 6.606 | 6.747 | 322,348 | +0.06(+0.84%) |
Mar 27, 2020 | 6.514 | 6.769 | 6.442 | 6.691 | 485,047 | +0.05(+0.74%) |
Mar 26, 2020 | 6.295 | 6.776 | 6.295 | 6.641 | 414,957 | +0.22(+3.41%) |
Mar 25, 2020 | 5.878 | 6.620 | 5.878 | 6.422 | 1,211,220 | +0.52(+8.73%) |
Mar 24, 2020 | 5.772 | 6.020 | 5.680 | 5.907 | 1,034,878 | +0.32(+5.69%) |
Mar 23, 2020 | 5.723 | 5.984 | 5.504 | 5.589 | 1,711,439 | -0.29(-4.95%) |
Mar 20, 2020 | 5.887 | 6.377 | 5.859 | 5.880 | 1,638,218 | +0.08(+1.33%) |
Mar 19, 2020 | 5.397 | 5.859 | 5.040 | 5.803 | 1,484,939 | +0.13(+2.35%) |
Mar 18, 2020 | 6.902 | 6.958 | 5.670 | 5.670 | 1,578,447 | -1.57(-21.74%) |
Mar 17, 2020 | 6.923 | 7.273 | 6.839 | 7.245 | 502,977 | +0.28(+4.02%) |
Mar 16, 2020 | 7.021 | 7.168 | 6.839 | 6.965 | 490,152 | -0.64(-8.38%) |
Mar 13, 2020 | 7.504 | 7.861 | 7.438 | 7.602 | 881,612 | +0.27(+3.63%) |
Mar 12, 2020 | 7.833 | 7.833 | 7.196 | 7.336 | 834,979 | -0.71(-8.79%) |
Mar 11, 2020 | 8.274 | 8.295 | 8.029 | 8.043 | 633,254 | -0.32(-3.85%) |
Mar 10, 2020 | 8.589 | 8.589 | 8.239 | 8.365 | 694,484 | -0.04(-0.50%) |
Mar 09, 2020 | 8.708 | 8.713 | 8.330 | 8.407 | 530,440 | -0.65(-7.19%) |
Mar 06, 2020 | 8.967 | 9.058 | 8.785 | 9.058 | 594,741 | -0.06(-0.61%) |
Mar 05, 2020 | 9.240 | 9.242 | 9.051 | 9.114 | 201,476 | -0.18(-1.96%) |
Mar 04, 2020 | 9.191 | 9.359 | 9.121 | 9.296 | 250,465 | +0.15(+1.68%) |
Mar 03, 2020 | 9.170 | 9.262 | 9.129 | 9.142 | 193,627 | -0.04(-0.46%) |
Mar 02, 2020 | 8.995 | 9.219 | 8.869 | 9.184 | 738,205 | +0.19(+2.10%) |
Feb 28, 2020 | 8.946 | 8.995 | 8.827 | 8.995 | 591,455 | -0.06(-0.70%) |
Feb 27, 2020 | 9.240 | 9.240 | 8.841 | 9.058 | 1,044,013 | -0.25(-2.71%) |
Feb 26, 2020 | 9.254 | 9.336 | 9.254 | 9.310 | 133,773 | +0.04(+0.38%) |
Feb 25, 2020 | 9.359 | 9.394 | 9.250 | 9.275 | 198,090 | -0.06(-0.67%) |
Feb 24, 2020 | 9.499 | 9.513 | 9.296 | 9.338 | 412,229 | -0.20(-2.13%) |
Feb 21, 2020 | 9.534 | 9.548 | 9.527 | 9.541 | 428,448 | +0.00(+0.00%) |
Feb 20, 2020 | 9.527 | 9.541 | 9.527 | 9.541 | 60,839 | +0.02(+0.25%) |
Feb 19, 2020 | 9.503 | 9.524 | 9.497 | 9.517 | 184,453 | +0.03(+0.29%) |
Feb 18, 2020 | 9.440 | 9.489 | 9.433 | 9.489 | 89,178 | +0.05(+0.52%) |
Feb 14, 2020 | 9.385 | 9.440 | 9.378 | 9.440 | 113,990 | +0.07(+0.74%) |
Feb 13, 2020 | 9.419 | 9.439 | 9.371 | 9.371 | 133,247 | -0.06(-0.66%) |
Feb 12, 2020 | 9.482 | 9.487 | 9.419 | 9.433 | 194,547 | -0.03(-0.29%) |
Feb 11, 2020 | 9.496 | 9.524 | 9.454 | 9.461 | 151,061 | -0.03(-0.37%) |
Feb 10, 2020 | 9.496 | 9.517 | 9.482 | 9.496 | 106,447 | +0.01(+0.15%) |
Feb 07, 2020 | 9.433 | 9.482 | 9.433 | 9.482 | 64,542 | +0.04(+0.44%) |
Feb 06, 2020 | 9.405 | 9.440 | 9.392 | 9.440 | 187,642 | +0.03(+0.37%) |
Feb 05, 2020 | 9.433 | 9.454 | 9.405 | 9.405 | 173,455 | +0.00(+0.00%) |
Feb 04, 2020 | 9.517 | 9.538 | 9.399 | 9.405 | 529,415 | -0.10(-1.02%) |
Feb 03, 2020 | 9.496 | 9.538 | 9.496 | 9.503 | 142,977 | -0.02(-0.22%) |
Jan 31, 2020 | 9.559 | 9.572 | 9.517 | 9.524 | 108,959 | -0.05(-0.51%) |
Jan 30, 2020 | 9.517 | 9.572 | 9.500 | 9.572 | 118,342 | +0.04(+0.44%) |
Jan 29, 2020 | 9.565 | 9.572 | 9.531 | 9.531 | 154,954 | +0.00(+0.00%) |
Jan 28, 2020 | 9.412 | 9.538 | 9.412 | 9.531 | 203,253 | +0.12(+1.26%) |
Jan 27, 2020 | 9.524 | 9.552 | 9.412 | 9.412 | 222,230 | -0.18(-1.89%) |
Jan 24, 2020 | 9.628 | 9.635 | 9.586 | 9.593 | 232,294 | -0.01(-0.07%) |
Jan 23, 2020 | 9.621 | 9.630 | 9.600 | 9.600 | 295,062 | -0.04(-0.43%) |
Jan 22, 2020 | 9.565 | 9.656 | 9.565 | 9.642 | 276,770 | +0.09(+0.95%) |
Jan 21, 2020 | 9.586 | 9.635 | 9.552 | 9.552 | 376,763 | -0.03(-0.36%) |
Jan 17, 2020 | 9.559 | 9.663 | 9.559 | 9.586 | 221,369 | +0.01(+0.07%) |
Jan 16, 2020 | 9.579 | 9.635 | 9.552 | 9.579 | 195,209 | +0.02(+0.22%) |
Jan 15, 2020 | 9.517 | 9.579 | 9.503 | 9.559 | 223,195 | +0.04(+0.44%) |
Jan 14, 2020 | 9.510 | 9.524 | 9.482 | 9.517 | 112,609 | +0.01(+0.07%) |
Jan 13, 2020 | 9.461 | 9.510 | 9.461 | 9.510 | 181,994 | +0.05(+0.51%) |
Jan 10, 2020 | 9.461 | 9.489 | 9.440 | 9.461 | 277,861 | +0.01(+0.07%) |
Jan 09, 2020 | 9.461 | 9.461 | 9.433 | 9.454 | 215,063 | -0.01(-0.15%) |
Jan 08, 2020 | 9.405 | 9.475 | 9.405 | 9.468 | 165,249 | +0.06(+0.67%) |
Jan 07, 2020 | 9.405 | 9.426 | 9.392 | 9.405 | 260,179 | -0.02(-0.22%) |
Jan 06, 2020 | 9.419 | 9.440 | 9.378 | 9.426 | 1,066,526 | +0.00(+0.00%) |
Jan 03, 2020 | 9.419 | 9.440 | 9.378 | 9.426 | 1,022,180 | -0.01(-0.07%) |
Jan 02, 2020 | 9.461 | 9.461 | 9.399 | 9.433 | 1,111,356 | +0.01(+0.07%) |
Dec 31, 2019 | 9.399 | 9.447 | 9.385 | 9.426 | 355,053 | +0.03(+0.30%) |
Dec 30, 2019 | 9.412 | 9.482 | 9.392 | 9.399 | 314,653 | -0.03(-0.30%) |
Dec 27, 2019 | 9.357 | 9.440 | 9.343 | 9.426 | 583,754 | +0.14(+1.56%) |
Dec 26, 2019 | 9.226 | 9.281 | 9.226 | 9.281 | 202,073 | +0.03(+0.30%) |
Dec 24, 2019 | 9.226 | 9.268 | 9.219 | 9.254 | 91,498 | +0.03(+0.30%) |
Dec 23, 2019 | 9.247 | 9.254 | 9.192 | 9.226 | 216,344 | -0.01(-0.12%) |
Dec 20, 2019 | 9.169 | 9.237 | 9.169 | 9.237 | 357,034 | +0.08(+0.82%) |
Dec 19, 2019 | 9.135 | 9.169 | 9.135 | 9.162 | 298,438 | +0.03(+0.30%) |
Dec 18, 2019 | 9.094 | 9.142 | 9.094 | 9.135 | 226,726 | +0.01(+0.15%) |
Dec 17, 2019 | 9.080 | 9.135 | 9.080 | 9.121 | 299,864 | +0.05(+0.53%) |
Dec 16, 2019 | 9.018 | 9.080 | 9.018 | 9.073 | 388,657 | +0.05(+0.61%) |
Dec 13, 2019 | 9.025 | 9.046 | 9.012 | 9.018 | 388,163 | +0.00(+0.00%) |
Dec 12, 2019 | 9.025 | 9.039 | 8.998 | 9.018 | 310,974 | -0.01(-0.15%) |
Dec 11, 2019 | 8.991 | 9.032 | 8.991 | 9.032 | 265,595 | +0.04(+0.46%) |
Dec 10, 2019 | 8.964 | 8.998 | 8.949 | 8.991 | 399,591 | +0.03(+0.31%) |
Dec 09, 2019 | 8.916 | 8.964 | 8.916 | 8.964 | 259,058 | +0.01(+0.15%) |
Dec 06, 2019 | 8.929 | 8.964 | 8.902 | 8.950 | 444,867 | +0.03(+0.38%) |
Dec 05, 2019 | 8.909 | 8.940 | 8.904 | 8.916 | 262,600 | +0.00(+0.00%) |
Dec 04, 2019 | 8.882 | 8.923 | 8.864 | 8.916 | 167,847 | +0.05(+0.54%) |
Dec 03, 2019 | 8.840 | 8.882 | 8.806 | 8.868 | 246,409 | -0.01(-0.15%) |
Dec 02, 2019 | 8.854 | 8.882 | 8.827 | 8.882 | 260,320 | +0.04(+0.46%) |
Nov 29, 2019 | 8.847 | 8.868 | 8.840 | 8.840 | 142,053 | +0.00(+0.00%) |
Nov 27, 2019 | 8.861 | 8.888 | 8.840 | 8.840 | 269,492 | -0.03(-0.31%) |
Nov 26, 2019 | 8.813 | 8.868 | 8.806 | 8.868 | 168,732 | +0.06(+0.70%) |
Nov 25, 2019 | 8.806 | 8.827 | 8.806 | 8.806 | 86,997 | +0.01(+0.16%) |
Nov 22, 2019 | 8.806 | 8.834 | 8.793 | 8.793 | 150,968 | -0.01(-0.16%) |
Nov 21, 2019 | 8.813 | 8.820 | 8.786 | 8.806 | 148,855 | +0.01(+0.11%) |
Nov 20, 2019 | 8.837 | 8.837 | 8.786 | 8.797 | 180,124 | -0.04(-0.46%) |
Nov 19, 2019 | 8.824 | 8.837 | 8.803 | 8.837 | 94,791 | +0.04(+0.46%) |
Nov 18, 2019 | 8.851 | 8.858 | 8.790 | 8.797 | 130,134 | -0.03(-0.38%) |
Nov 15, 2019 | 8.837 | 8.844 | 8.803 | 8.831 | 135,185 | +0.01(+0.08%) |
Nov 14, 2019 | 8.837 | 8.872 | 8.824 | 8.824 | 193,717 | -0.02(-0.23%) |
Nov 13, 2019 | 8.810 | 8.844 | 8.803 | 8.844 | 130,662 | +0.03(+0.39%) |
Nov 12, 2019 | 8.831 | 8.844 | 8.810 | 8.810 | 167,758 | -0.02(-0.23%) |
Nov 11, 2019 | 8.803 | 8.851 | 8.790 | 8.831 | 251,387 | +0.03(+0.31%) |
Nov 08, 2019 | 8.790 | 8.810 | 8.776 | 8.803 | 160,634 | +0.03(+0.31%) |
Nov 07, 2019 | 8.803 | 8.803 | 8.749 | 8.776 | 255,802 | +0.00(+0.00%) |
Nov 06, 2019 | 8.756 | 8.790 | 8.756 | 8.776 | 193,561 | +0.01(+0.16%) |
Nov 05, 2019 | 8.756 | 8.783 | 8.742 | 8.763 | 181,178 | +0.01(+0.08%) |
Nov 04, 2019 | 8.742 | 8.773 | 8.742 | 8.756 | 288,705 | -0.01(-0.08%) |
Nov 01, 2019 | 8.770 | 8.783 | 8.729 | 8.763 | 355,101 | -0.01(-0.15%) |
Oct 31, 2019 | 8.749 | 8.795 | 8.729 | 8.776 | 251,173 | +0.01(+0.08%) |
Oct 30, 2019 | 8.770 | 8.783 | 8.708 | 8.770 | 314,217 | +0.00(+0.00%) |
Oct 29, 2019 | 8.783 | 8.797 | 8.756 | 8.770 | 220,330 | -0.05(-0.54%) |
Oct 28, 2019 | 8.824 | 8.837 | 8.803 | 8.817 | 141,043 | -0.01(-0.08%) |
Oct 25, 2019 | 8.837 | 8.844 | 8.783 | 8.824 | 124,005 | -0.02(-0.23%) |
Oct 24, 2019 | 8.810 | 8.844 | 8.783 | 8.844 | 172,924 | +0.03(+0.39%) |
Oct 23, 2019 | 8.817 | 8.824 | 8.770 | 8.810 | 236,270 | +0.00(+0.03%) |
Oct 22, 2019 | 8.801 | 8.814 | 8.781 | 8.808 | 129,599 | +0.03(+0.31%) |
Oct 21, 2019 | 8.740 | 8.814 | 8.733 | 8.781 | 154,944 | +0.04(+0.46%) |
Oct 18, 2019 | 8.700 | 8.754 | 8.700 | 8.740 | 114,001 | +0.02(+0.23%) |
Oct 17, 2019 | 8.700 | 8.774 | 8.679 | 8.720 | 231,548 | +0.02(+0.23%) |
Oct 16, 2019 | 8.693 | 8.740 | 8.693 | 8.700 | 187,385 | -0.01(-0.16%) |
Oct 15, 2019 | 8.666 | 8.713 | 8.659 | 8.713 | 85,871 | +0.04(+0.47%) |
Oct 14, 2019 | 8.632 | 8.672 | 8.625 | 8.672 | 110,420 | +0.03(+0.39%) |
Oct 11, 2019 | 8.686 | 8.706 | 8.639 | 8.639 | 91,201 | -0.05(-0.54%) |
Oct 10, 2019 | 8.672 | 8.713 | 8.672 | 8.686 | 171,429 | -0.01(-0.08%) |
Oct 09, 2019 | 8.713 | 8.727 | 8.686 | 8.693 | 162,396 | -0.01(-0.08%) |
Oct 08, 2019 | 8.679 | 8.700 | 8.652 | 8.700 | 135,194 | -0.02(-0.23%) |
Oct 07, 2019 | 8.672 | 8.720 | 8.645 | 8.720 | 204,836 | +0.03(+0.31%) |
Oct 04, 2019 | 8.747 | 8.754 | 8.659 | 8.693 | 163,896 | -0.05(-0.62%) |
Oct 03, 2019 | 8.754 | 8.754 | 8.686 | 8.747 | 106,326 | -0.01(-0.15%) |
Oct 02, 2019 | 8.781 | 8.781 | 8.720 | 8.760 | 123,624 | -0.02(-0.23%) |
Oct 01, 2019 | 8.794 | 8.801 | 8.740 | 8.781 | 106,717 | -0.03(-0.31%) |
Sep 30, 2019 | 8.747 | 8.814 | 8.720 | 8.808 | 206,436 | +0.04(+0.46%) |
Sep 27, 2019 | 8.787 | 8.801 | 8.733 | 8.767 | 114,001 | -0.03(-0.31%) |
Sep 26, 2019 | 8.794 | 8.814 | 8.774 | 8.794 | 87,621 | -0.01(-0.15%) |
Sep 25, 2019 | 8.808 | 8.811 | 8.786 | 8.808 | 45,226 | +0.00(+0.00%) |
Sep 24, 2019 | 8.821 | 8.821 | 8.774 | 8.808 | 139,231 | +0.00(+0.00%) |
Sep 23, 2019 | 8.801 | 8.814 | 8.787 | 8.808 | 124,543 | +0.02(+0.23%) |
Sep 20, 2019 | 8.767 | 8.855 | 8.745 | 8.787 | 203,130 | +0.05(+0.60%) |
Sep 19, 2019 | 8.769 | 8.789 | 8.735 | 8.735 | 157,358 | -0.03(-0.38%) |
Sep 18, 2019 | 8.762 | 8.782 | 8.722 | 8.769 | 120,675 | +0.03(+0.31%) |
Sep 17, 2019 | 8.729 | 8.776 | 8.729 | 8.742 | 122,341 | +0.00(+0.00%) |
Sep 16, 2019 | 8.742 | 8.762 | 8.729 | 8.742 | 153,469 | +0.00(+0.00%) |
Sep 13, 2019 | 8.729 | 8.742 | 8.719 | 8.742 | 114,829 | +0.02(+0.23%) |
Sep 12, 2019 | 8.735 | 8.742 | 8.685 | 8.722 | 177,638 | -0.01(-0.08%) |
Sep 11, 2019 | 8.702 | 8.729 | 8.688 | 8.729 | 105,738 | +0.04(+0.46%) |
Sep 10, 2019 | 8.688 | 8.722 | 8.635 | 8.688 | 115,069 | +0.01(+0.08%) |
Sep 09, 2019 | 8.682 | 8.715 | 8.661 | 8.682 | 148,843 | +0.01(+0.15%) |
Sep 06, 2019 | 8.655 | 8.695 | 8.635 | 8.668 | 121,829 | +0.00(+0.00%) |
Sep 05, 2019 | 8.675 | 8.702 | 8.655 | 8.668 | 274,593 | -0.01(-0.08%) |
Sep 04, 2019 | 8.661 | 8.692 | 8.655 | 8.675 | 191,640 | +0.02(+0.23%) |
Sep 03, 2019 | 8.675 | 8.675 | 8.608 | 8.655 | 161,540 | -0.01(-0.08%) |
Aug 30, 2019 | 8.661 | 8.661 | 8.628 | 8.661 | 171,127 | +0.01(+0.16%) |
Aug 29, 2019 | 8.594 | 8.648 | 8.594 | 8.648 | 217,644 | +0.05(+0.62%) |
Aug 28, 2019 | 8.567 | 8.628 | 8.567 | 8.594 | 284,007 | +0.01(+0.16%) |
Aug 27, 2019 | 8.648 | 8.648 | 8.581 | 8.581 | 155,623 | -0.03(-0.39%) |
Aug 26, 2019 | 8.661 | 8.682 | 8.608 | 8.614 | 203,227 | -0.02(-0.23%) |
Aug 23, 2019 | 8.655 | 8.682 | 8.621 | 8.635 | 130,914 | -0.02(-0.23%) |
Aug 22, 2019 | 8.702 | 8.702 | 8.655 | 8.655 | 79,183 | -0.03(-0.34%) |
Aug 21, 2019 | 8.651 | 8.704 | 8.644 | 8.684 | 122,329 | +0.05(+0.62%) |
Aug 20, 2019 | 8.638 | 8.658 | 8.624 | 8.631 | 181,825 | +0.00(+0.00%) |
Aug 19, 2019 | 8.658 | 8.684 | 8.624 | 8.631 | 215,596 | +0.01(+0.15%) |
Aug 16, 2019 | 8.598 | 8.624 | 8.584 | 8.618 | 109,362 | +0.03(+0.39%) |
Aug 15, 2019 | 8.618 | 8.638 | 8.577 | 8.584 | 150,679 | -0.02(-0.23%) |
Aug 14, 2019 | 8.704 | 8.724 | 8.604 | 8.604 | 260,903 | -0.10(-1.15%) |
Aug 13, 2019 | 8.704 | 8.744 | 8.691 | 8.704 | 168,508 | +0.02(+0.23%) |
Aug 12, 2019 | 8.698 | 8.731 | 8.684 | 8.684 | 75,197 | -0.01(-0.15%) |
Aug 09, 2019 | 8.784 | 8.798 | 8.698 | 8.698 | 161,046 | -0.05(-0.61%) |
Aug 08, 2019 | 8.751 | 8.778 | 8.729 | 8.751 | 105,932 | +0.01(+0.08%) |
Aug 07, 2019 | 8.704 | 8.758 | 8.694 | 8.744 | 156,354 | +0.03(+0.31%) |
Aug 06, 2019 | 8.704 | 8.738 | 8.698 | 8.718 | 127,385 | +0.02(+0.23%) |
Aug 05, 2019 | 8.644 | 8.724 | 8.644 | 8.698 | 302,088 | -0.04(-0.46%) |
Aug 02, 2019 | 8.818 | 8.844 | 8.718 | 8.738 | 188,761 | -0.07(-0.76%) |
Aug 01, 2019 | 8.871 | 8.871 | 8.791 | 8.804 | 110,385 | -0.03(-0.38%) |
Jul 31, 2019 | 8.824 | 8.844 | 8.790 | 8.838 | 290,762 | +0.05(+0.53%) |
Jul 30, 2019 | 8.758 | 8.811 | 8.751 | 8.791 | 283,736 | +0.05(+0.53%) |
Jul 29, 2019 | 8.698 | 8.758 | 8.684 | 8.744 | 179,872 | +0.03(+0.31%) |
Jul 26, 2019 | 8.718 | 8.751 | 8.704 | 8.718 | 215,727 | -0.01(-0.08%) |
Jul 25, 2019 | 8.778 | 8.778 | 8.698 | 8.724 | 152,951 | -0.03(-0.31%) |
Jul 24, 2019 | 8.738 | 8.878 | 8.684 | 8.751 | 272,752 | +0.03(+0.38%) |
Jul 23, 2019 | 8.718 | 8.718 | 8.691 | 8.718 | 369,420 | +0.04(+0.50%) |
Jul 22, 2019 | 8.674 | 8.721 | 8.674 | 8.674 | 159,404 | +0.00(+0.00%) |
Jul 19, 2019 | 8.707 | 8.714 | 8.648 | 8.674 | 257,354 | -0.03(-0.31%) |
Jul 18, 2019 | 8.734 | 8.734 | 8.701 | 8.701 | 88,191 | -0.03(-0.38%) |
Jul 17, 2019 | 8.767 | 8.767 | 8.734 | 8.734 | 88,845 | -0.01(-0.15%) |
Jul 16, 2019 | 8.767 | 8.767 | 8.734 | 8.747 | 50,884 | -0.01(-0.08%) |
Jul 15, 2019 | 8.747 | 8.761 | 8.734 | 8.754 | 108,465 | +0.02(+0.23%) |
Jul 12, 2019 | 8.767 | 8.767 | 8.701 | 8.734 | 163,935 | +0.00(+0.00%) |
Jul 11, 2019 | 8.747 | 8.767 | 8.734 | 8.734 | 134,545 | -0.03(-0.38%) |
Jul 10, 2019 | 8.754 | 8.767 | 8.715 | 8.767 | 263,961 | +0.07(+0.84%) |
Jul 09, 2019 | 8.674 | 8.734 | 8.674 | 8.694 | 196,469 | +0.01(+0.08%) |
Jul 08, 2019 | 8.668 | 8.701 | 8.648 | 8.688 | 233,625 | +0.00(+0.00%) |
Jul 05, 2019 | 8.707 | 8.707 | 8.681 | 8.688 | 185,029 | -0.03(-0.30%) |
Jul 03, 2019 | 8.734 | 8.741 | 8.688 | 8.714 | 80,008 | +0.00(+0.00%) |
Jul 02, 2019 | 8.727 | 8.727 | 8.668 | 8.714 | 119,811 | +0.01(+0.15%) |
Jul 01, 2019 | 8.767 | 8.767 | 8.688 | 8.701 | 126,293 | +0.01(+0.15%) |
Jun 28, 2019 | 8.734 | 8.734 | 8.641 | 8.688 | 365,237 | -0.01(-0.08%) |
Jun 27, 2019 | 8.767 | 8.767 | 8.681 | 8.694 | 252,122 | +0.00(+0.00%) |
Jun 26, 2019 | 8.714 | 8.741 | 8.664 | 8.694 | 210,252 | +0.02(+0.23%) |
Jun 25, 2019 | 8.754 | 8.761 | 8.668 | 8.674 | 203,058 | -0.09(-0.98%) |
Jun 24, 2019 | 8.747 | 8.780 | 8.734 | 8.761 | 141,207 | +0.01(+0.15%) |
Jun 21, 2019 | 8.747 | 8.761 | 8.707 | 8.747 | 141,936 | -0.03(-0.38%) |
Jun 20, 2019 | 8.761 | 8.800 | 8.737 | 8.780 | 271,264 | +0.04(+0.50%) |
Jun 19, 2019 | 8.730 | 8.750 | 8.723 | 8.737 | 244,318 | +0.01(+0.15%) |
Jun 18, 2019 | 8.789 | 8.789 | 8.710 | 8.723 | 89,993 | -0.01(-0.08%) |
Jun 17, 2019 | 8.717 | 8.783 | 8.704 | 8.730 | 213,961 | +0.04(+0.46%) |
Jun 14, 2019 | 8.756 | 8.770 | 8.664 | 8.690 | 187,158 | -0.05(-0.53%) |
Jun 13, 2019 | 8.756 | 8.776 | 8.737 | 8.737 | 50,782 | +0.02(+0.23%) |
Jun 12, 2019 | 8.737 | 8.776 | 8.704 | 8.717 | 129,094 | -0.01(-0.08%) |
Jun 11, 2019 | 8.710 | 8.730 | 8.690 | 8.723 | 92,404 | +0.04(+0.46%) |
Jun 10, 2019 | 8.704 | 8.704 | 8.657 | 8.684 | 127,684 | -0.01(-0.08%) |
Jun 07, 2019 | 8.671 | 8.704 | 8.644 | 8.690 | 355,071 | +0.03(+0.30%) |
Jun 06, 2019 | 8.677 | 8.677 | 8.638 | 8.664 | 159,568 | -0.01(-0.15%) |
Jun 05, 2019 | 8.697 | 8.697 | 8.644 | 8.677 | 84,279 | -0.01(-0.08%) |
Jun 04, 2019 | 8.723 | 8.737 | 8.677 | 8.684 | 114,359 | -0.01(-0.08%) |