Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.164 | 7.164 | 7.090 | 7.102 | 22,149 | -0.00(-0.03%) |
May 28, 2020 | 7.003 | 7.164 | 7.003 | 7.104 | 42,669 | +0.15(+2.23%) |
May 27, 2020 | 6.989 | 7.050 | 6.934 | 6.949 | 28,443 | +0.00(+0.00%) |
May 26, 2020 | 6.895 | 6.993 | 6.895 | 6.949 | 48,309 | +0.12(+1.77%) |
May 22, 2020 | 6.794 | 6.879 | 6.794 | 6.828 | 12,189 | -0.01(-0.10%) |
May 21, 2020 | 6.888 | 6.888 | 6.828 | 6.835 | 5,156 | +0.01(+0.10%) |
May 20, 2020 | 6.808 | 6.895 | 6.804 | 6.828 | 39,858 | +0.04(+0.64%) |
May 19, 2020 | 6.814 | 6.828 | 6.767 | 6.784 | 56,634 | +0.02(+0.34%) |
May 18, 2020 | 6.794 | 6.821 | 6.714 | 6.761 | 127,847 | +0.15(+2.25%) |
May 15, 2020 | 6.552 | 6.619 | 6.391 | 6.613 | 128,883 | +0.08(+1.24%) |
May 14, 2020 | 6.512 | 6.572 | 6.420 | 6.532 | 37,923 | -0.06(-0.98%) |
May 13, 2020 | 6.730 | 6.752 | 6.570 | 6.596 | 66,907 | -0.13(-1.98%) |
May 12, 2020 | 6.863 | 6.870 | 6.730 | 6.730 | 21,315 | -0.09(-1.37%) |
May 11, 2020 | 6.830 | 6.856 | 6.776 | 6.823 | 26,928 | -0.01(-0.19%) |
May 08, 2020 | 6.836 | 6.863 | 6.796 | 6.836 | 40,071 | +0.04(+0.59%) |
May 07, 2020 | 6.710 | 6.843 | 6.710 | 6.796 | 34,599 | +0.07(+0.99%) |
May 06, 2020 | 6.796 | 6.863 | 6.730 | 6.730 | 47,800 | -0.09(-1.36%) |
May 05, 2020 | 6.696 | 6.990 | 6.696 | 6.822 | 116,020 | +0.13(+1.88%) |
May 04, 2020 | 6.543 | 6.823 | 6.543 | 6.696 | 60,296 | +0.02(+0.30%) |
May 01, 2020 | 6.723 | 6.736 | 6.619 | 6.676 | 39,771 | -0.19(-2.72%) |
Apr 30, 2020 | 6.903 | 6.970 | 6.810 | 6.863 | 28,671 | +0.01(+0.10%) |
Apr 29, 2020 | 6.803 | 6.963 | 6.770 | 6.856 | 128,112 | +0.11(+1.58%) |
Apr 28, 2020 | 6.723 | 6.822 | 6.703 | 6.750 | 78,762 | +0.04(+0.60%) |
Apr 27, 2020 | 6.730 | 6.836 | 6.696 | 6.710 | 67,537 | +0.01(+0.10%) |
Apr 24, 2020 | 6.793 | 6.956 | 6.630 | 6.703 | 32,117 | +0.09(+1.31%) |
Apr 23, 2020 | 6.830 | 6.836 | 6.616 | 6.616 | 21,691 | -0.06(-0.90%) |
Apr 22, 2020 | 6.730 | 6.756 | 6.563 | 6.676 | 43,824 | +0.08(+1.21%) |
Apr 21, 2020 | 6.683 | 6.683 | 6.307 | 6.596 | 53,135 | -0.11(-1.60%) |
Apr 20, 2020 | 6.563 | 6.909 | 6.563 | 6.704 | 49,652 | -0.09(-1.27%) |
Apr 17, 2020 | 6.780 | 6.822 | 6.728 | 6.790 | 31,366 | +0.16(+2.41%) |
Apr 16, 2020 | 6.636 | 6.743 | 6.616 | 6.630 | 40,323 | -0.06(-0.86%) |
Apr 15, 2020 | 6.727 | 6.743 | 6.523 | 6.687 | 28,344 | -0.11(-1.65%) |
Apr 14, 2020 | 6.730 | 6.931 | 6.730 | 6.799 | 31,790 | +0.15(+2.18%) |
Apr 13, 2020 | 6.733 | 6.733 | 6.476 | 6.654 | 54,197 | -0.13(-1.95%) |
Apr 09, 2020 | 6.780 | 7.281 | 6.736 | 6.786 | 59,836 | +0.20(+3.11%) |
Apr 08, 2020 | 6.410 | 6.608 | 6.337 | 6.581 | 37,067 | +0.32(+5.06%) |
Apr 07, 2020 | 6.172 | 6.518 | 6.172 | 6.265 | 37,550 | +0.22(+3.60%) |
Apr 06, 2020 | 5.849 | 6.080 | 5.849 | 6.047 | 62,578 | +0.31(+5.41%) |
Apr 03, 2020 | 6.040 | 6.040 | 5.684 | 5.737 | 35,599 | -0.17(-2.80%) |
Apr 02, 2020 | 5.697 | 5.928 | 5.697 | 5.902 | 29,006 | +0.09(+1.59%) |
Apr 01, 2020 | 6.053 | 6.110 | 5.803 | 5.809 | 24,792 | -0.46(-7.37%) |
Mar 31, 2020 | 6.344 | 6.489 | 6.212 | 6.271 | 49,043 | +0.02(+0.26%) |
Mar 30, 2020 | 6.053 | 6.291 | 6.024 | 6.255 | 54,659 | +0.15(+2.43%) |
Mar 27, 2020 | 6.146 | 6.222 | 5.941 | 6.106 | 41,507 | -0.13(-2.01%) |
Mar 26, 2020 | 6.027 | 6.551 | 6.027 | 6.232 | 93,527 | +0.15(+2.39%) |
Mar 25, 2020 | 5.446 | 6.331 | 5.409 | 6.086 | 89,600 | +0.50(+8.85%) |
Mar 24, 2020 | 5.459 | 5.704 | 5.294 | 5.591 | 113,856 | +0.39(+7.56%) |
Mar 23, 2020 | 5.737 | 5.737 | 4.954 | 5.199 | 80,502 | -0.68(-11.52%) |
Mar 20, 2020 | 5.743 | 6.159 | 5.697 | 5.875 | 65,896 | +0.24(+4.22%) |
Mar 19, 2020 | 5.149 | 5.690 | 5.083 | 5.637 | 184,659 | +0.37(+7.02%) |
Mar 18, 2020 | 6.199 | 6.284 | 5.037 | 5.268 | 202,069 | -1.29(-19.64%) |
Mar 17, 2020 | 6.687 | 6.819 | 6.410 | 6.555 | 144,612 | -0.15(-2.17%) |
Mar 16, 2020 | 7.314 | 7.657 | 6.621 | 6.700 | 60,841 | -0.96(-12.55%) |
Mar 13, 2020 | 7.301 | 7.675 | 7.301 | 7.661 | 58,794 | +0.55(+7.73%) |
Mar 12, 2020 | 7.629 | 7.673 | 7.007 | 7.111 | 104,327 | -0.79(-9.95%) |
Mar 11, 2020 | 8.107 | 8.225 | 7.864 | 7.897 | 99,273 | -0.34(-4.13%) |
Mar 10, 2020 | 8.290 | 8.447 | 8.185 | 8.238 | 179,941 | +0.00(+0.00%) |
Mar 09, 2020 | 8.270 | 8.349 | 8.172 | 8.238 | 66,145 | -0.46(-5.34%) |
Mar 06, 2020 | 8.827 | 8.827 | 8.631 | 8.703 | 93,002 | -0.18(-1.99%) |
Mar 05, 2020 | 8.893 | 8.965 | 8.840 | 8.879 | 38,124 | -0.07(-0.80%) |
Mar 04, 2020 | 8.912 | 9.030 | 8.912 | 8.951 | 39,392 | +0.05(+0.59%) |
Mar 03, 2020 | 8.932 | 8.945 | 8.840 | 8.899 | 53,848 | -0.01(-0.15%) |
Mar 02, 2020 | 8.735 | 9.051 | 8.729 | 8.912 | 263,261 | +0.07(+0.81%) |
Feb 28, 2020 | 9.063 | 9.099 | 8.631 | 8.840 | 207,689 | -0.29(-3.23%) |
Feb 27, 2020 | 9.390 | 9.390 | 9.082 | 9.135 | 61,433 | -0.32(-3.37%) |
Feb 26, 2020 | 9.325 | 9.495 | 9.168 | 9.453 | 63,145 | +0.06(+0.60%) |
Feb 25, 2020 | 9.672 | 9.672 | 9.318 | 9.397 | 39,741 | -0.21(-2.18%) |
Feb 24, 2020 | 9.619 | 9.639 | 9.541 | 9.606 | 65,877 | -0.10(-1.08%) |
Feb 21, 2020 | 9.790 | 9.790 | 9.711 | 9.711 | 20,768 | -0.08(-0.80%) |
Feb 20, 2020 | 9.803 | 9.822 | 9.737 | 9.790 | 60,620 | -0.01(-0.07%) |
Feb 19, 2020 | 9.744 | 9.805 | 9.737 | 9.796 | 28,813 | +0.06(+0.61%) |
Feb 18, 2020 | 9.731 | 9.737 | 9.712 | 9.737 | 7,156 | +0.00(+0.01%) |
Feb 14, 2020 | 9.777 | 9.790 | 9.718 | 9.736 | 14,049 | +0.00(+0.04%) |
Feb 13, 2020 | 9.737 | 9.741 | 9.715 | 9.732 | 32,461 | +0.01(+0.14%) |
Feb 12, 2020 | 9.728 | 9.728 | 9.696 | 9.718 | 67,595 | +0.03(+0.32%) |
Feb 11, 2020 | 9.722 | 9.722 | 9.666 | 9.688 | 40,309 | +0.01(+0.12%) |
Feb 10, 2020 | 9.683 | 9.728 | 9.655 | 9.676 | 31,086 | -0.01(-0.09%) |
Feb 07, 2020 | 9.729 | 9.729 | 9.683 | 9.684 | 14,599 | -0.01(-0.11%) |
Feb 06, 2020 | 9.650 | 9.741 | 9.650 | 9.696 | 7,474 | +0.03(+0.34%) |
Feb 05, 2020 | 9.670 | 9.670 | 9.643 | 9.663 | 11,316 | +0.07(+0.68%) |
Feb 04, 2020 | 9.657 | 9.657 | 9.598 | 9.598 | 21,176 | +0.03(+0.34%) |
Feb 03, 2020 | 9.611 | 9.617 | 9.559 | 9.565 | 26,000 | +0.01(+0.14%) |
Jan 31, 2020 | 9.611 | 9.611 | 9.514 | 9.552 | 43,491 | -0.03(-0.34%) |
Jan 30, 2020 | 9.588 | 9.614 | 9.546 | 9.585 | 16,890 | -0.03(-0.34%) |
Jan 29, 2020 | 9.683 | 9.692 | 9.572 | 9.617 | 31,891 | +0.00(+0.00%) |
Jan 28, 2020 | 9.504 | 9.637 | 9.504 | 9.617 | 17,184 | +0.06(+0.61%) |
Jan 27, 2020 | 9.500 | 9.585 | 9.247 | 9.559 | 33,374 | -0.04(-0.41%) |
Jan 24, 2020 | 9.689 | 9.710 | 9.598 | 9.598 | 36,882 | -0.04(-0.41%) |
Jan 23, 2020 | 9.681 | 9.702 | 9.598 | 9.637 | 16,724 | -0.02(-0.17%) |
Jan 22, 2020 | 9.598 | 9.658 | 9.598 | 9.653 | 56,994 | +0.03(+0.34%) |
Jan 21, 2020 | 9.683 | 9.683 | 9.605 | 9.621 | 17,570 | -0.02(-0.24%) |
Jan 17, 2020 | 9.663 | 9.693 | 9.630 | 9.643 | 29,045 | +0.00(+0.00%) |
Jan 16, 2020 | 9.650 | 9.707 | 9.633 | 9.643 | 40,729 | +0.01(+0.10%) |
Jan 15, 2020 | 9.589 | 9.662 | 9.571 | 9.634 | 63,185 | -0.00(-0.00%) |
Jan 14, 2020 | 9.647 | 9.647 | 9.610 | 9.634 | 20,214 | +0.00(+0.00%) |
Jan 13, 2020 | 9.634 | 9.660 | 9.621 | 9.634 | 37,964 | +0.05(+0.47%) |
Jan 10, 2020 | 9.550 | 9.641 | 9.550 | 9.589 | 31,858 | +0.04(+0.41%) |
Jan 09, 2020 | 9.596 | 9.596 | 9.550 | 9.550 | 14,495 | +0.02(+0.20%) |
Jan 08, 2020 | 9.486 | 9.563 | 9.486 | 9.531 | 18,478 | +0.06(+0.67%) |
Jan 07, 2020 | 9.434 | 9.510 | 9.421 | 9.467 | 21,124 | -0.01(-0.12%) |
Jan 06, 2020 | 9.557 | 9.557 | 9.408 | 9.479 | 55,858 | -0.08(-0.80%) |
Jan 03, 2020 | 9.589 | 9.615 | 9.505 | 9.556 | 42,684 | -0.04(-0.38%) |
Jan 02, 2020 | 9.614 | 9.634 | 9.570 | 9.592 | 21,252 | +0.07(+0.71%) |
Dec 31, 2019 | 9.447 | 9.563 | 9.447 | 9.524 | 40,983 | +0.12(+1.31%) |
Dec 30, 2019 | 9.486 | 9.570 | 9.402 | 9.402 | 17,915 | -0.05(-0.48%) |
Dec 27, 2019 | 9.427 | 9.576 | 9.427 | 9.447 | 25,672 | -0.01(-0.14%) |
Dec 26, 2019 | 9.518 | 9.518 | 9.402 | 9.460 | 25,350 | -0.01(-0.14%) |
Dec 24, 2019 | 9.479 | 9.554 | 9.466 | 9.473 | 12,217 | -0.04(-0.41%) |
Dec 23, 2019 | 9.499 | 9.537 | 9.485 | 9.512 | 25,033 | +0.05(+0.48%) |
Dec 20, 2019 | 9.466 | 9.479 | 9.453 | 9.466 | 38,972 | +0.02(+0.21%) |
Dec 19, 2019 | 9.447 | 9.453 | 9.415 | 9.447 | 43,849 | +0.01(+0.14%) |
Dec 18, 2019 | 9.427 | 9.544 | 9.395 | 9.434 | 75,158 | +0.06(+0.67%) |
Dec 17, 2019 | 9.402 | 9.421 | 9.371 | 9.371 | 52,221 | +0.02(+0.20%) |
Dec 16, 2019 | 9.308 | 9.390 | 9.276 | 9.352 | 67,312 | +0.09(+0.92%) |
Dec 13, 2019 | 9.282 | 9.295 | 9.225 | 9.266 | 12,019 | +0.02(+0.24%) |
Dec 12, 2019 | 9.257 | 9.261 | 9.200 | 9.244 | 20,153 | +0.01(+0.07%) |
Dec 11, 2019 | 9.168 | 9.251 | 9.118 | 9.238 | 20,580 | +0.04(+0.41%) |
Dec 10, 2019 | 9.181 | 9.200 | 9.165 | 9.200 | 14,929 | +0.05(+0.52%) |
Dec 09, 2019 | 9.194 | 9.244 | 9.137 | 9.153 | 54,579 | -0.02(-0.17%) |
Dec 06, 2019 | 9.200 | 9.200 | 9.130 | 9.168 | 72,275 | +0.04(+0.42%) |
Dec 05, 2019 | 9.206 | 9.219 | 9.118 | 9.130 | 27,916 | -0.03(-0.37%) |
Dec 04, 2019 | 9.168 | 9.206 | 9.118 | 9.165 | 91,033 | +0.06(+0.65%) |
Dec 03, 2019 | 9.137 | 9.149 | 9.086 | 9.105 | 40,474 | -0.02(-0.19%) |
Dec 02, 2019 | 9.187 | 9.263 | 9.086 | 9.122 | 159,835 | +0.04(+0.39%) |
Nov 29, 2019 | 9.086 | 9.092 | 9.080 | 9.087 | 6,642 | +0.03(+0.35%) |
Nov 27, 2019 | 9.074 | 9.074 | 9.023 | 9.055 | 16,764 | -0.02(-0.21%) |
Nov 26, 2019 | 8.985 | 9.105 | 8.985 | 9.074 | 11,529 | +0.08(+0.91%) |
Nov 25, 2019 | 8.991 | 8.991 | 8.953 | 8.991 | 17,905 | +0.00(+0.04%) |
Nov 22, 2019 | 8.985 | 8.998 | 8.972 | 8.988 | 41,277 | -0.01(-0.09%) |
Nov 21, 2019 | 9.000 | 9.010 | 8.985 | 8.997 | 18,355 | -0.00(-0.01%) |
Nov 20, 2019 | 8.985 | 9.061 | 8.985 | 8.998 | 11,739 | -0.04(-0.42%) |
Nov 19, 2019 | 9.036 | 9.061 | 8.988 | 9.036 | 5,938 | +0.02(+0.21%) |
Nov 18, 2019 | 8.979 | 9.025 | 8.979 | 9.017 | 19,114 | -0.01(-0.07%) |
Nov 15, 2019 | 9.010 | 9.067 | 9.010 | 9.023 | 14,866 | -0.01(-0.14%) |
Nov 14, 2019 | 8.960 | 9.105 | 8.952 | 9.036 | 10,468 | +0.02(+0.18%) |
Nov 13, 2019 | 8.975 | 9.051 | 8.975 | 9.019 | 9,716 | -0.03(-0.35%) |
Nov 12, 2019 | 8.963 | 9.057 | 8.963 | 9.051 | 23,044 | +0.03(+0.35%) |
Nov 11, 2019 | 8.988 | 9.037 | 8.983 | 9.019 | 11,053 | -0.02(-0.17%) |
Nov 08, 2019 | 8.988 | 9.057 | 8.964 | 9.035 | 12,560 | +0.00(+0.03%) |
Nov 07, 2019 | 9.019 | 9.032 | 8.963 | 9.032 | 7,708 | +0.04(+0.50%) |
Nov 06, 2019 | 8.963 | 9.032 | 8.925 | 8.988 | 17,114 | +0.01(+0.07%) |
Nov 05, 2019 | 8.963 | 8.981 | 8.881 | 8.981 | 35,132 | +0.08(+0.85%) |
Nov 04, 2019 | 8.944 | 8.944 | 8.903 | 8.906 | 10,523 | +0.03(+0.28%) |
Nov 01, 2019 | 8.824 | 8.900 | 8.824 | 8.881 | 28,777 | +0.04(+0.43%) |
Oct 31, 2019 | 8.862 | 8.868 | 8.793 | 8.843 | 60,106 | +0.02(+0.21%) |
Oct 30, 2019 | 8.906 | 8.906 | 8.818 | 8.824 | 35,911 | -0.04(-0.50%) |
Oct 29, 2019 | 8.893 | 8.906 | 8.818 | 8.868 | 5,243 | +0.01(+0.13%) |
Oct 28, 2019 | 8.824 | 8.887 | 8.824 | 8.857 | 26,796 | +0.04(+0.44%) |
Oct 25, 2019 | 8.862 | 8.862 | 8.797 | 8.818 | 19,238 | -0.02(-0.18%) |
Oct 24, 2019 | 8.925 | 8.925 | 8.812 | 8.834 | 44,047 | -0.03(-0.33%) |
Oct 23, 2019 | 8.893 | 8.893 | 8.863 | 8.863 | 1,438 | -0.01(-0.13%) |
Oct 22, 2019 | 8.900 | 8.906 | 8.837 | 8.875 | 12,791 | +0.02(+0.21%) |
Oct 21, 2019 | 8.902 | 8.902 | 8.856 | 8.856 | 4,106 | +0.06(+0.63%) |
Oct 18, 2019 | 8.755 | 8.824 | 8.755 | 8.800 | 7,790 | +0.01(+0.15%) |
Oct 17, 2019 | 8.761 | 8.812 | 8.761 | 8.787 | 8,008 | +0.02(+0.18%) |
Oct 16, 2019 | 8.818 | 8.818 | 8.749 | 8.771 | 16,904 | -0.02(-0.25%) |
Oct 15, 2019 | 8.818 | 8.849 | 8.793 | 8.793 | 47,742 | -0.01(-0.10%) |
Oct 14, 2019 | 8.827 | 8.833 | 8.786 | 8.802 | 33,701 | +0.01(+0.14%) |
Oct 11, 2019 | 8.877 | 8.877 | 8.789 | 8.789 | 23,019 | -0.06(-0.71%) |
Oct 10, 2019 | 8.839 | 8.860 | 8.758 | 8.852 | 26,307 | +0.05(+0.57%) |
Oct 09, 2019 | 8.845 | 8.845 | 8.748 | 8.802 | 10,644 | +0.03(+0.36%) |
Oct 08, 2019 | 8.827 | 8.834 | 8.727 | 8.770 | 62,149 | -0.04(-0.50%) |
Oct 07, 2019 | 8.839 | 8.866 | 8.814 | 8.814 | 37,029 | -0.03(-0.29%) |
Oct 04, 2019 | 8.814 | 8.852 | 8.802 | 8.839 | 35,488 | +0.03(+0.29%) |
Oct 03, 2019 | 8.820 | 8.820 | 8.789 | 8.814 | 20,118 | -0.01(-0.07%) |
Oct 02, 2019 | 8.895 | 8.895 | 8.786 | 8.820 | 17,603 | -0.08(-0.91%) |
Oct 01, 2019 | 8.958 | 8.958 | 8.883 | 8.902 | 15,285 | -0.01(-0.07%) |
Sep 30, 2019 | 8.889 | 8.908 | 8.852 | 8.908 | 11,874 | +0.04(+0.42%) |
Sep 27, 2019 | 8.867 | 8.914 | 8.867 | 8.870 | 2,078 | +0.02(+0.21%) |
Sep 26, 2019 | 8.919 | 8.919 | 8.820 | 8.852 | 18,099 | -0.01(-0.07%) |
Sep 25, 2019 | 8.939 | 8.939 | 8.845 | 8.858 | 36,476 | -0.04(-0.42%) |
Sep 24, 2019 | 8.889 | 8.895 | 8.845 | 8.895 | 10,987 | -0.02(-0.21%) |
Sep 23, 2019 | 8.845 | 8.914 | 8.789 | 8.914 | 23,874 | +0.09(+0.99%) |
Sep 20, 2019 | 8.870 | 8.908 | 8.808 | 8.827 | 35,808 | +0.01(+0.08%) |
Sep 19, 2019 | 8.820 | 8.820 | 8.766 | 8.820 | 23,730 | +0.00(+0.00%) |
Sep 18, 2019 | 8.839 | 8.839 | 8.789 | 8.820 | 22,966 | -0.01(-0.10%) |
Sep 17, 2019 | 8.823 | 8.829 | 8.792 | 8.829 | 9,831 | +0.04(+0.50%) |
Sep 16, 2019 | 8.798 | 8.798 | 8.773 | 8.786 | 6,716 | -0.02(-0.21%) |
Sep 13, 2019 | 8.829 | 8.829 | 8.789 | 8.804 | 9,803 | +0.02(+0.21%) |
Sep 12, 2019 | 8.823 | 8.835 | 8.723 | 8.786 | 18,447 | +0.06(+0.71%) |
Sep 11, 2019 | 8.736 | 8.752 | 8.705 | 8.723 | 9,164 | +0.04(+0.43%) |
Sep 10, 2019 | 8.707 | 8.707 | 8.642 | 8.686 | 15,345 | +0.02(+0.24%) |
Sep 09, 2019 | 8.730 | 8.730 | 8.655 | 8.665 | 19,953 | +0.00(+0.05%) |
Sep 06, 2019 | 8.655 | 8.661 | 8.630 | 8.661 | 18,161 | +0.02(+0.21%) |
Sep 05, 2019 | 8.705 | 8.705 | 8.642 | 8.643 | 4,866 | +0.02(+0.22%) |
Sep 04, 2019 | 8.642 | 8.642 | 8.524 | 8.624 | 28,178 | +0.06(+0.73%) |
Sep 03, 2019 | 8.547 | 8.590 | 8.538 | 8.562 | 4,503 | -0.04(-0.43%) |
Aug 30, 2019 | 8.568 | 8.630 | 8.537 | 8.599 | 33,268 | +0.10(+1.17%) |
Aug 29, 2019 | 8.481 | 8.586 | 8.481 | 8.499 | 23,275 | +0.04(+0.44%) |
Aug 28, 2019 | 8.437 | 8.499 | 8.437 | 8.462 | 21,280 | +0.00(+0.00%) |
Aug 27, 2019 | 8.474 | 8.549 | 8.462 | 8.462 | 22,200 | -0.04(-0.44%) |
Aug 26, 2019 | 8.474 | 8.549 | 8.472 | 8.499 | 9,638 | +0.01(+0.15%) |
Aug 23, 2019 | 8.585 | 8.585 | 8.400 | 8.487 | 33,107 | -0.07(-0.87%) |
Aug 22, 2019 | 8.599 | 8.599 | 8.524 | 8.562 | 2,417 | +0.01(+0.07%) |
Aug 21, 2019 | 8.555 | 8.600 | 8.555 | 8.555 | 14,766 | +0.02(+0.29%) |
Aug 20, 2019 | 8.524 | 8.604 | 8.524 | 8.530 | 17,998 | -0.01(-0.15%) |
Aug 19, 2019 | 8.599 | 8.599 | 8.543 | 8.543 | 30,620 | +0.00(+0.00%) |
Aug 16, 2019 | 8.499 | 8.598 | 8.499 | 8.543 | 17,036 | +0.04(+0.51%) |
Aug 15, 2019 | 8.487 | 8.538 | 8.487 | 8.499 | 5,213 | +0.02(+0.22%) |
Aug 14, 2019 | 8.506 | 8.506 | 8.462 | 8.481 | 41,352 | -0.06(-0.68%) |
Aug 13, 2019 | 8.545 | 8.613 | 8.539 | 8.539 | 6,351 | +0.02(+0.22%) |
Aug 12, 2019 | 8.582 | 8.582 | 8.521 | 8.521 | 24,071 | -0.04(-0.51%) |
Aug 09, 2019 | 8.558 | 8.564 | 8.537 | 8.564 | 15,352 | +0.02(+0.29%) |
Aug 08, 2019 | 8.471 | 8.643 | 8.471 | 8.539 | 32,300 | +0.08(+0.95%) |
Aug 07, 2019 | 8.477 | 8.502 | 8.453 | 8.459 | 15,456 | -0.04(-0.51%) |
Aug 06, 2019 | 8.502 | 8.564 | 8.435 | 8.502 | 18,992 | +0.01(+0.07%) |
Aug 05, 2019 | 8.582 | 8.582 | 8.357 | 8.496 | 47,517 | -0.14(-1.65%) |
Aug 02, 2019 | 8.644 | 8.644 | 8.591 | 8.638 | 9,858 | -0.04(-0.52%) |
Aug 01, 2019 | 8.664 | 8.725 | 8.657 | 8.683 | 22,120 | +0.00(+0.02%) |
Jul 31, 2019 | 8.700 | 8.700 | 8.632 | 8.681 | 25,760 | +0.01(+0.14%) |
Jul 30, 2019 | 8.632 | 8.669 | 8.632 | 8.669 | 9,922 | +0.02(+0.29%) |
Jul 29, 2019 | 8.644 | 8.663 | 8.644 | 8.644 | 8,316 | -0.01(-0.13%) |
Jul 26, 2019 | 8.675 | 8.675 | 8.632 | 8.655 | 10,019 | +0.02(+0.27%) |
Jul 25, 2019 | 8.632 | 8.663 | 8.632 | 8.632 | 37,551 | -0.04(-0.43%) |
Jul 24, 2019 | 8.613 | 8.669 | 8.613 | 8.669 | 13,555 | +0.01(+0.14%) |
Jul 23, 2019 | 8.610 | 8.657 | 8.610 | 8.657 | 13,137 | +0.01(+0.07%) |
Jul 22, 2019 | 8.638 | 8.663 | 8.632 | 8.651 | 19,035 | +0.03(+0.30%) |
Jul 19, 2019 | 8.610 | 8.626 | 8.607 | 8.624 | 5,333 | +0.04(+0.49%) |
Jul 18, 2019 | 8.582 | 8.601 | 8.582 | 8.582 | 4,686 | -0.01(-0.07%) |
Jul 17, 2019 | 8.564 | 8.607 | 8.564 | 8.588 | 9,203 | -0.02(-0.17%) |
Jul 16, 2019 | 8.622 | 8.622 | 8.586 | 8.604 | 16,167 | +0.02(+0.29%) |
Jul 15, 2019 | 8.568 | 8.591 | 8.553 | 8.579 | 19,957 | +0.02(+0.22%) |
Jul 12, 2019 | 8.554 | 8.591 | 8.536 | 8.560 | 16,574 | -0.02(-0.22%) |
Jul 11, 2019 | 8.585 | 8.591 | 8.542 | 8.579 | 15,119 | +0.02(+0.22%) |
Jul 10, 2019 | 8.572 | 8.572 | 8.560 | 8.560 | 7,627 | +0.04(+0.43%) |
Jul 09, 2019 | 8.505 | 8.524 | 8.439 | 8.524 | 3,399 | +0.01(+0.07%) |
Jul 08, 2019 | 8.524 | 8.548 | 8.431 | 8.517 | 10,550 | +0.02(+0.22%) |
Jul 05, 2019 | 8.684 | 8.684 | 8.493 | 8.499 | 45,497 | -0.16(-1.85%) |
Jul 03, 2019 | 8.524 | 8.659 | 8.524 | 8.659 | 11,536 | +0.14(+1.66%) |
Jul 02, 2019 | 8.536 | 8.536 | 8.517 | 8.517 | 5,805 | +0.01(+0.14%) |
Jul 01, 2019 | 8.517 | 8.560 | 8.487 | 8.505 | 11,353 | +0.04(+0.51%) |
Jun 28, 2019 | 8.431 | 8.462 | 8.419 | 8.462 | 58,659 | +0.02(+0.22%) |
Jun 27, 2019 | 8.425 | 8.444 | 8.387 | 8.444 | 27,322 | +0.02(+0.22%) |
Jun 26, 2019 | 8.364 | 8.443 | 8.364 | 8.425 | 16,954 | +0.07(+0.81%) |
Jun 25, 2019 | 8.400 | 8.431 | 8.357 | 8.357 | 21,902 | -0.06(-0.66%) |
Jun 24, 2019 | 8.456 | 8.456 | 8.400 | 8.413 | 10,015 | +0.02(+0.22%) |
Jun 21, 2019 | 8.408 | 8.449 | 8.394 | 8.394 | 18,524 | +0.01(+0.07%) |
Jun 20, 2019 | 8.370 | 8.474 | 8.370 | 8.388 | 42,704 | +0.02(+0.22%) |
Jun 19, 2019 | 8.339 | 8.370 | 8.339 | 8.370 | 6,381 | -0.02(-0.29%) |
Jun 18, 2019 | 8.356 | 8.395 | 8.352 | 8.394 | 41,992 | +0.04(+0.43%) |
Jun 17, 2019 | 8.341 | 8.357 | 8.334 | 8.357 | 1,810 | +0.00(+0.00%) |
Jun 14, 2019 | 8.314 | 8.357 | 8.314 | 8.357 | 3,574 | +0.02(+0.26%) |
Jun 13, 2019 | 8.357 | 8.357 | 8.292 | 8.336 | 6,394 | +0.05(+0.60%) |
Jun 12, 2019 | 8.252 | 8.323 | 8.252 | 8.286 | 12,990 | +0.01(+0.15%) |
Jun 11, 2019 | 8.268 | 8.310 | 8.261 | 8.274 | 17,487 | +0.01(+0.07%) |
Jun 10, 2019 | 8.183 | 8.286 | 8.167 | 8.268 | 33,415 | +0.03(+0.37%) |
Jun 07, 2019 | 8.170 | 8.261 | 8.153 | 8.237 | 19,935 | +0.06(+0.67%) |
Jun 06, 2019 | 8.200 | 8.200 | 8.139 | 8.182 | 32,921 | -0.02(-0.30%) |
Jun 05, 2019 | 8.108 | 8.225 | 8.101 | 8.206 | 37,182 | +0.10(+1.28%) |
Jun 04, 2019 | 8.121 | 8.124 | 8.096 | 8.102 | 9,788 | +0.07(+0.84%) |