Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.413 | 8.667 | 8.320 | 8.650 | 32,332,158 | +0.18(+2.10%) |
May 28, 2020 | 8.498 | 8.638 | 8.362 | 8.473 | 5,508,901 | +0.12(+1.42%) |
May 27, 2020 | 8.422 | 8.422 | 8.235 | 8.354 | 6,993,435 | -0.02(-0.25%) |
May 26, 2020 | 8.216 | 8.400 | 8.208 | 8.375 | 6,242,283 | +0.34(+4.17%) |
May 22, 2020 | 7.948 | 8.040 | 7.902 | 8.040 | 5,328,778 | +0.10(+1.27%) |
May 21, 2020 | 7.881 | 8.007 | 7.864 | 7.940 | 5,004,141 | +0.03(+0.32%) |
May 20, 2020 | 7.864 | 7.990 | 7.814 | 7.914 | 6,633,464 | +0.04(+0.53%) |
May 19, 2020 | 7.990 | 8.048 | 7.856 | 7.873 | 5,474,040 | -0.20(-2.49%) |
May 18, 2020 | 7.923 | 8.141 | 7.914 | 8.074 | 5,567,485 | +0.45(+5.93%) |
May 15, 2020 | 7.588 | 7.672 | 7.521 | 7.621 | 4,464,907 | +0.01(+0.11%) |
May 14, 2020 | 7.571 | 7.621 | 7.295 | 7.613 | 6,004,455 | -0.02(-0.22%) |
May 13, 2020 | 7.747 | 7.874 | 7.512 | 7.630 | 9,211,539 | +0.00(+0.00%) |
May 12, 2020 | 7.538 | 7.994 | 7.538 | 7.630 | 11,524,932 | +0.23(+3.17%) |
May 11, 2020 | 7.328 | 7.479 | 7.169 | 7.395 | 6,286,009 | -0.12(-1.56%) |
May 08, 2020 | 7.353 | 7.538 | 7.323 | 7.512 | 4,555,891 | +0.30(+4.18%) |
May 07, 2020 | 7.144 | 7.307 | 7.127 | 7.211 | 6,336,091 | +0.11(+1.53%) |
May 06, 2020 | 7.069 | 7.265 | 7.060 | 7.102 | 4,635,145 | -0.08(-1.17%) |
May 05, 2020 | 7.244 | 7.370 | 7.173 | 7.186 | 4,931,678 | -0.09(-1.27%) |
May 04, 2020 | 7.228 | 7.311 | 7.173 | 7.278 | 7,828,950 | +0.01(+0.12%) |
May 01, 2020 | 7.437 | 7.437 | 7.186 | 7.270 | 4,892,485 | -0.24(-3.23%) |
Apr 30, 2020 | 7.605 | 7.663 | 7.454 | 7.512 | 11,475,697 | -0.23(-2.92%) |
Apr 29, 2020 | 7.697 | 7.822 | 7.663 | 7.739 | 5,618,535 | +0.18(+2.44%) |
Apr 28, 2020 | 7.437 | 7.630 | 7.429 | 7.554 | 11,119,751 | +0.28(+3.92%) |
Apr 27, 2020 | 7.102 | 7.353 | 7.077 | 7.270 | 5,177,590 | +0.22(+3.09%) |
Apr 24, 2020 | 7.018 | 7.094 | 6.943 | 7.052 | 4,634,099 | +0.18(+2.56%) |
Apr 23, 2020 | 7.035 | 7.127 | 6.868 | 6.876 | 4,896,520 | -0.13(-1.79%) |
Apr 22, 2020 | 7.010 | 7.052 | 6.893 | 7.002 | 4,226,094 | +0.08(+1.21%) |
Apr 21, 2020 | 6.968 | 7.085 | 6.851 | 6.918 | 5,464,402 | -0.32(-4.40%) |
Apr 20, 2020 | 7.320 | 7.362 | 7.169 | 7.236 | 4,850,681 | -0.12(-1.59%) |
Apr 17, 2020 | 7.203 | 7.454 | 7.203 | 7.353 | 6,276,231 | +0.27(+3.78%) |
Apr 16, 2020 | 7.161 | 7.203 | 6.960 | 7.085 | 6,317,665 | -0.16(-2.20%) |
Apr 15, 2020 | 7.253 | 7.345 | 7.203 | 7.244 | 7,594,080 | -0.33(-4.31%) |
Apr 14, 2020 | 7.504 | 7.630 | 7.404 | 7.571 | 5,774,113 | +0.12(+1.57%) |
Apr 13, 2020 | 7.613 | 7.688 | 7.399 | 7.454 | 6,329,255 | -0.22(-2.84%) |
Apr 09, 2020 | 7.244 | 7.755 | 7.211 | 7.672 | 11,160,716 | +0.54(+7.64%) |
Apr 08, 2020 | 6.884 | 7.261 | 6.767 | 7.127 | 9,734,555 | +0.32(+4.67%) |
Apr 07, 2020 | 7.094 | 7.194 | 6.801 | 6.809 | 8,047,328 | -0.08(-1.09%) |
Apr 06, 2020 | 6.842 | 6.976 | 6.750 | 6.884 | 9,065,658 | +0.32(+4.85%) |
Apr 03, 2020 | 6.717 | 6.893 | 6.499 | 6.566 | 9,923,595 | -0.28(-4.16%) |
Apr 02, 2020 | 6.759 | 7.035 | 6.717 | 6.851 | 12,840,071 | +0.27(+4.07%) |
Apr 01, 2020 | 6.667 | 6.851 | 6.533 | 6.583 | 13,993,504 | -0.22(-3.20%) |
Mar 31, 2020 | 6.826 | 6.972 | 6.734 | 6.801 | 9,811,206 | -0.13(-1.93%) |
Mar 30, 2020 | 6.608 | 6.985 | 6.600 | 6.935 | 7,441,329 | +0.40(+6.15%) |
Mar 27, 2020 | 6.432 | 6.729 | 6.181 | 6.533 | 15,921,740 | -0.28(-4.06%) |
Mar 26, 2020 | 6.457 | 6.872 | 6.399 | 6.809 | 15,307,849 | +0.35(+5.45%) |
Mar 25, 2020 | 6.206 | 6.625 | 6.135 | 6.457 | 16,378,205 | +0.16(+2.53%) |
Mar 24, 2020 | 5.946 | 6.340 | 5.846 | 6.298 | 15,817,627 | +0.75(+13.60%) |
Mar 23, 2020 | 5.963 | 6.030 | 5.511 | 5.544 | 16,036,662 | -0.57(-9.32%) |
Mar 20, 2020 | 6.172 | 6.654 | 5.946 | 6.114 | 29,744,634 | -0.11(-1.75%) |
Mar 19, 2020 | 5.385 | 6.306 | 5.343 | 6.223 | 22,881,924 | +0.87(+16.28%) |
Mar 18, 2020 | 4.941 | 5.444 | 4.874 | 5.352 | 14,542,028 | +0.13(+2.57%) |
Mar 17, 2020 | 5.151 | 5.218 | 4.899 | 5.218 | 19,298,524 | +0.23(+4.71%) |
Mar 16, 2020 | 5.117 | 5.385 | 4.858 | 4.983 | 26,346,772 | -0.73(-12.76%) |
Mar 13, 2020 | 5.896 | 6.114 | 5.293 | 5.712 | 37,417,628 | +0.10(+1.79%) |
Mar 12, 2020 | 5.796 | 5.946 | 5.486 | 5.611 | 35,892,508 | -1.08(-16.15%) |
Mar 11, 2020 | 6.893 | 7.027 | 6.650 | 6.692 | 21,096,988 | -0.82(-10.93%) |
Mar 10, 2020 | 7.529 | 7.571 | 7.110 | 7.512 | 22,395,414 | +0.08(+1.01%) |
Mar 09, 2020 | 7.454 | 7.697 | 7.211 | 7.437 | 23,367,410 | -0.37(-4.72%) |
Mar 06, 2020 | 7.797 | 7.864 | 7.621 | 7.806 | 12,905,653 | -0.06(-0.75%) |
Mar 05, 2020 | 7.965 | 8.103 | 7.822 | 7.864 | 9,820,897 | -0.32(-3.89%) |
Mar 04, 2020 | 8.132 | 8.199 | 7.889 | 8.182 | 10,257,226 | +0.15(+1.88%) |
Mar 03, 2020 | 8.023 | 8.233 | 7.902 | 8.032 | 13,805,366 | -0.07(-0.88%) |
Mar 02, 2020 | 8.012 | 8.111 | 7.764 | 8.103 | 12,316,019 | +0.39(+5.04%) |
Feb 28, 2020 | 7.673 | 7.805 | 7.557 | 7.714 | 19,895,706 | -0.12(-1.48%) |
Feb 27, 2020 | 8.045 | 8.053 | 7.747 | 7.830 | 18,525,354 | -0.25(-3.07%) |
Feb 26, 2020 | 8.062 | 8.182 | 8.028 | 8.078 | 16,406,273 | +0.07(+0.93%) |
Feb 25, 2020 | 8.244 | 8.252 | 7.979 | 8.004 | 13,526,791 | -0.22(-2.62%) |
Feb 24, 2020 | 8.368 | 8.384 | 8.194 | 8.219 | 8,525,486 | -0.26(-3.03%) |
Feb 21, 2020 | 8.451 | 8.492 | 8.326 | 8.475 | 5,478,384 | -0.02(-0.29%) |
Feb 20, 2020 | 8.451 | 8.575 | 8.438 | 8.500 | 6,331,327 | +0.07(+0.88%) |
Feb 19, 2020 | 8.467 | 8.591 | 8.417 | 8.426 | 7,747,526 | -0.02(-0.29%) |
Feb 18, 2020 | 8.475 | 8.492 | 8.380 | 8.451 | 5,345,517 | +0.00(+0.00%) |
Feb 14, 2020 | 8.351 | 8.566 | 8.335 | 8.451 | 6,861,059 | +0.04(+0.49%) |
Feb 13, 2020 | 8.550 | 8.566 | 8.388 | 8.409 | 6,860,000 | -0.26(-2.96%) |
Feb 12, 2020 | 8.906 | 8.964 | 8.558 | 8.666 | 10,104,500 | -0.41(-4.56%) |
Feb 11, 2020 | 8.980 | 9.129 | 8.964 | 9.080 | 6,715,703 | +0.13(+1.48%) |
Feb 10, 2020 | 8.922 | 9.055 | 8.823 | 8.947 | 7,132,434 | -0.01(-0.09%) |
Feb 07, 2020 | 9.030 | 9.063 | 8.939 | 8.955 | 6,090,463 | -0.16(-1.73%) |
Feb 06, 2020 | 9.146 | 9.146 | 9.063 | 9.113 | 10,368,126 | -0.01(-0.09%) |
Feb 05, 2020 | 9.055 | 9.187 | 9.013 | 9.121 | 14,233,202 | +0.12(+1.38%) |
Feb 04, 2020 | 8.939 | 9.051 | 8.906 | 8.997 | 9,840,041 | +0.16(+1.78%) |
Feb 03, 2020 | 8.765 | 8.910 | 8.616 | 8.840 | 15,563,319 | +0.07(+0.85%) |
Jan 31, 2020 | 8.815 | 8.840 | 8.633 | 8.765 | 60,384,616 | -0.20(-2.22%) |
Jan 30, 2020 | 8.889 | 8.968 | 8.815 | 8.964 | 6,828,632 | -0.02(-0.18%) |
Jan 29, 2020 | 9.013 | 9.080 | 8.939 | 8.980 | 7,563,959 | -0.03(-0.37%) |
Jan 28, 2020 | 8.955 | 9.125 | 8.931 | 9.013 | 9,933,852 | +0.10(+1.11%) |
Jan 27, 2020 | 8.566 | 9.046 | 8.566 | 8.914 | 18,370,852 | +0.23(+2.67%) |
Jan 24, 2020 | 8.848 | 8.848 | 8.649 | 8.682 | 4,518,099 | -0.20(-2.24%) |
Jan 23, 2020 | 8.790 | 8.906 | 8.765 | 8.881 | 5,751,664 | +0.00(+0.00%) |
Jan 22, 2020 | 8.856 | 8.906 | 8.852 | 8.881 | 4,902,659 | +0.02(+0.28%) |
Jan 21, 2020 | 8.897 | 8.914 | 8.748 | 8.856 | 8,340,671 | -0.17(-1.83%) |
Jan 17, 2020 | 8.955 | 9.026 | 8.931 | 9.022 | 7,284,174 | +0.07(+0.74%) |
Jan 16, 2020 | 8.864 | 8.964 | 8.831 | 8.955 | 4,243,455 | +0.12(+1.41%) |
Jan 15, 2020 | 8.955 | 8.972 | 8.806 | 8.831 | 4,805,319 | +0.04(+0.47%) |
Jan 14, 2020 | 8.806 | 8.831 | 8.740 | 8.790 | 6,671,288 | -0.06(-0.65%) |
Jan 13, 2020 | 8.666 | 8.864 | 8.666 | 8.848 | 5,081,302 | +0.20(+2.30%) |
Jan 10, 2020 | 8.591 | 8.736 | 8.558 | 8.649 | 4,261,113 | +0.04(+0.48%) |
Jan 09, 2020 | 8.633 | 8.641 | 8.575 | 8.608 | 4,824,340 | +0.02(+0.29%) |
Jan 08, 2020 | 8.591 | 8.724 | 8.558 | 8.583 | 5,982,402 | +0.03(+0.39%) |
Jan 07, 2020 | 8.575 | 8.682 | 8.550 | 8.550 | 10,987,196 | -0.07(-0.86%) |
Jan 06, 2020 | 8.674 | 8.707 | 8.616 | 8.624 | 10,417,192 | -0.06(-0.67%) |
Jan 03, 2020 | 8.657 | 8.798 | 8.533 | 8.682 | 11,414,317 | -0.12(-1.32%) |
Jan 02, 2020 | 9.005 | 9.034 | 8.790 | 8.798 | 12,118,021 | -0.17(-1.94%) |
Dec 31, 2019 | 8.980 | 9.038 | 8.840 | 8.972 | 4,372,872 | -0.01(-0.09%) |
Dec 30, 2019 | 9.022 | 9.046 | 8.951 | 8.980 | 3,483,980 | -0.08(-0.91%) |
Dec 27, 2019 | 9.022 | 9.125 | 9.005 | 9.063 | 4,325,390 | +0.08(+0.92%) |
Dec 26, 2019 | 8.955 | 9.005 | 8.914 | 8.980 | 3,279,650 | +0.05(+0.56%) |
Dec 24, 2019 | 8.989 | 9.063 | 8.889 | 8.931 | 1,323,472 | -0.10(-1.10%) |
Dec 23, 2019 | 8.947 | 9.096 | 8.939 | 9.030 | 4,054,481 | +0.12(+1.30%) |
Dec 20, 2019 | 9.229 | 9.270 | 8.914 | 8.914 | 21,596,140 | -0.02(-0.28%) |
Dec 19, 2019 | 8.939 | 8.980 | 8.848 | 8.939 | 6,440,068 | +0.02(+0.28%) |
Dec 18, 2019 | 8.897 | 8.947 | 8.856 | 8.914 | 9,594,760 | -0.03(-0.37%) |
Dec 17, 2019 | 8.831 | 8.951 | 8.806 | 8.947 | 9,128,955 | +0.04(+0.46%) |
Dec 16, 2019 | 8.856 | 8.964 | 8.806 | 8.906 | 4,369,866 | +0.17(+1.89%) |
Dec 13, 2019 | 8.782 | 8.831 | 8.699 | 8.740 | 3,255,037 | -0.10(-1.12%) |
Dec 12, 2019 | 8.691 | 8.848 | 8.649 | 8.840 | 5,967,152 | +0.17(+1.91%) |
Dec 11, 2019 | 8.633 | 8.732 | 8.593 | 8.674 | 5,985,120 | +0.11(+1.26%) |
Dec 10, 2019 | 8.575 | 8.608 | 8.492 | 8.566 | 6,251,785 | -0.07(-0.77%) |
Dec 09, 2019 | 8.583 | 8.691 | 8.558 | 8.633 | 5,872,577 | -0.03(-0.38%) |
Dec 06, 2019 | 8.583 | 8.715 | 8.575 | 8.666 | 9,398,299 | +0.12(+1.36%) |
Dec 05, 2019 | 8.484 | 8.566 | 8.459 | 8.550 | 5,819,957 | +0.12(+1.47%) |
Dec 04, 2019 | 8.351 | 8.521 | 8.351 | 8.426 | 7,400,777 | +0.09(+1.09%) |
Dec 03, 2019 | 8.335 | 8.359 | 8.194 | 8.335 | 5,828,405 | -0.08(-0.98%) |
Dec 02, 2019 | 8.492 | 8.517 | 8.397 | 8.417 | 12,573,156 | -0.07(-0.88%) |
Nov 29, 2019 | 8.525 | 8.583 | 8.376 | 8.492 | 3,452,821 | -0.03(-0.39%) |
Nov 27, 2019 | 8.426 | 8.533 | 8.355 | 8.525 | 6,613,255 | +0.12(+1.48%) |
Nov 26, 2019 | 8.409 | 8.434 | 8.277 | 8.401 | 33,282,914 | +0.13(+1.55%) |
Nov 25, 2019 | 8.199 | 8.371 | 8.199 | 8.273 | 6,443,233 | +0.04(+0.50%) |
Nov 22, 2019 | 8.150 | 8.297 | 8.150 | 8.232 | 7,014,061 | +0.13(+1.62%) |
Nov 21, 2019 | 8.101 | 8.174 | 8.084 | 8.101 | 4,685,481 | +0.06(+0.71%) |
Nov 20, 2019 | 8.232 | 8.240 | 7.994 | 8.043 | 12,536,629 | -0.25(-3.06%) |
Nov 19, 2019 | 8.232 | 8.338 | 8.191 | 8.297 | 9,911,127 | +0.10(+1.20%) |
Nov 18, 2019 | 8.166 | 8.240 | 8.052 | 8.199 | 7,001,362 | +0.00(+0.00%) |
Nov 15, 2019 | 8.207 | 8.223 | 8.142 | 8.199 | 6,707,433 | +0.06(+0.70%) |
Nov 14, 2019 | 8.101 | 8.174 | 8.052 | 8.142 | 5,012,834 | +0.07(+0.91%) |
Nov 13, 2019 | 8.027 | 8.093 | 7.994 | 8.068 | 4,291,740 | +0.02(+0.31%) |
Nov 12, 2019 | 8.011 | 8.052 | 7.970 | 8.043 | 5,586,466 | +0.02(+0.20%) |
Nov 11, 2019 | 8.003 | 8.117 | 7.929 | 8.027 | 6,632,401 | +0.03(+0.41%) |
Nov 08, 2019 | 8.166 | 8.232 | 7.953 | 7.994 | 10,140,954 | -0.01(-0.10%) |
Nov 07, 2019 | 8.125 | 8.158 | 7.994 | 8.003 | 10,802,033 | -0.16(-1.91%) |
Nov 06, 2019 | 8.093 | 8.264 | 8.043 | 8.158 | 11,078,074 | -0.02(-0.30%) |
Nov 05, 2019 | 8.068 | 8.232 | 8.035 | 8.183 | 9,024,704 | +0.09(+1.11%) |
Nov 04, 2019 | 7.962 | 8.133 | 7.945 | 8.093 | 7,358,483 | +0.13(+1.64%) |
Nov 01, 2019 | 7.855 | 7.962 | 7.827 | 7.962 | 6,540,737 | +0.17(+2.21%) |
Oct 31, 2019 | 7.831 | 7.904 | 7.749 | 7.790 | 43,462,052 | -0.03(-0.42%) |
Oct 30, 2019 | 7.708 | 7.863 | 7.708 | 7.823 | 6,947,119 | +0.07(+0.84%) |
Oct 29, 2019 | 7.798 | 7.843 | 7.700 | 7.757 | 6,479,374 | -0.08(-1.04%) |
Oct 28, 2019 | 7.921 | 7.937 | 7.823 | 7.839 | 7,050,878 | -0.11(-1.44%) |
Oct 25, 2019 | 7.790 | 7.994 | 7.790 | 7.953 | 7,949,098 | +0.20(+2.64%) |
Oct 24, 2019 | 7.913 | 7.913 | 7.651 | 7.749 | 5,902,141 | -0.20(-2.47%) |
Oct 23, 2019 | 7.953 | 7.994 | 7.880 | 7.945 | 6,618,113 | +0.04(+0.52%) |
Oct 22, 2019 | 7.888 | 8.007 | 7.888 | 7.904 | 7,879,632 | -0.02(-0.21%) |
Oct 21, 2019 | 7.913 | 7.994 | 7.872 | 7.921 | 5,662,787 | +0.07(+0.94%) |
Oct 18, 2019 | 7.798 | 7.953 | 7.798 | 7.847 | 6,737,497 | +0.00(+0.00%) |
Oct 17, 2019 | 7.741 | 7.904 | 7.741 | 7.847 | 5,870,632 | +0.16(+2.13%) |
Oct 16, 2019 | 7.823 | 7.855 | 7.659 | 7.683 | 8,050,722 | -0.16(-2.09%) |
Oct 15, 2019 | 7.855 | 7.863 | 7.761 | 7.847 | 6,946,408 | +0.00(+0.00%) |
Oct 14, 2019 | 7.765 | 7.913 | 7.765 | 7.847 | 5,508,249 | -0.01(-0.10%) |
Oct 11, 2019 | 7.757 | 7.953 | 7.708 | 7.855 | 6,784,915 | +0.23(+3.00%) |
Oct 10, 2019 | 7.626 | 7.716 | 7.602 | 7.626 | 4,042,145 | +0.00(+0.00%) |
Oct 09, 2019 | 7.593 | 7.683 | 7.536 | 7.626 | 5,456,083 | +0.07(+0.98%) |
Oct 08, 2019 | 7.577 | 7.618 | 7.512 | 7.553 | 6,545,942 | -0.13(-1.70%) |
Oct 07, 2019 | 7.724 | 7.782 | 7.675 | 7.683 | 7,550,478 | -0.08(-1.05%) |
Oct 04, 2019 | 7.814 | 7.823 | 7.724 | 7.765 | 8,261,469 | -0.05(-0.63%) |
Oct 03, 2019 | 7.659 | 7.823 | 7.536 | 7.814 | 7,564,733 | +0.11(+1.38%) |
Oct 02, 2019 | 7.757 | 7.782 | 7.634 | 7.708 | 7,349,661 | -0.11(-1.36%) |
Oct 01, 2019 | 7.978 | 8.043 | 7.782 | 7.814 | 5,460,694 | -0.16(-2.05%) |
Sep 30, 2019 | 7.962 | 8.076 | 7.888 | 7.978 | 7,352,965 | +0.02(+0.21%) |
Sep 27, 2019 | 7.904 | 7.978 | 7.872 | 7.962 | 5,790,483 | +0.10(+1.25%) |
Sep 26, 2019 | 7.929 | 7.945 | 7.806 | 7.863 | 4,366,076 | -0.03(-0.41%) |
Sep 25, 2019 | 7.888 | 7.953 | 7.855 | 7.896 | 3,582,984 | +0.04(+0.52%) |
Sep 24, 2019 | 7.937 | 7.962 | 7.839 | 7.855 | 5,346,938 | -0.04(-0.52%) |
Sep 23, 2019 | 7.823 | 7.962 | 7.814 | 7.896 | 5,702,776 | -0.01(-0.10%) |
Sep 20, 2019 | 7.970 | 7.990 | 7.872 | 7.904 | 17,557,578 | -0.11(-1.33%) |
Sep 19, 2019 | 8.027 | 8.142 | 7.974 | 8.011 | 5,771,627 | -0.02(-0.31%) |
Sep 18, 2019 | 8.019 | 8.105 | 7.945 | 8.035 | 4,822,139 | +0.05(+0.61%) |
Sep 17, 2019 | 7.937 | 7.986 | 7.888 | 7.986 | 5,681,616 | +0.07(+0.93%) |
Sep 16, 2019 | 8.199 | 8.264 | 7.880 | 7.913 | 7,146,668 | -0.45(-5.38%) |
Sep 13, 2019 | 8.297 | 8.498 | 8.273 | 8.363 | 9,246,735 | +0.10(+1.19%) |
Sep 12, 2019 | 8.223 | 8.280 | 8.109 | 8.264 | 8,363,713 | -0.03(-0.39%) |
Sep 11, 2019 | 8.150 | 8.305 | 8.142 | 8.297 | 6,874,079 | +0.07(+0.80%) |
Sep 10, 2019 | 7.913 | 8.273 | 7.863 | 8.232 | 10,839,122 | +0.30(+3.82%) |
Sep 09, 2019 | 7.969 | 7.969 | 7.856 | 7.929 | 7,407,569 | -0.05(-0.61%) |
Sep 06, 2019 | 7.897 | 7.985 | 7.897 | 7.977 | 5,093,245 | +0.08(+1.02%) |
Sep 05, 2019 | 7.945 | 8.018 | 7.864 | 7.897 | 5,002,287 | +0.05(+0.62%) |
Sep 04, 2019 | 7.880 | 7.913 | 7.792 | 7.848 | 4,652,720 | +0.00(+0.00%) |
Sep 03, 2019 | 7.953 | 7.961 | 7.800 | 7.848 | 4,850,727 | -0.09(-1.12%) |
Aug 30, 2019 | 7.929 | 7.985 | 7.872 | 7.937 | 4,903,327 | +0.06(+0.82%) |
Aug 29, 2019 | 7.856 | 7.937 | 7.804 | 7.872 | 4,304,859 | +0.02(+0.31%) |
Aug 28, 2019 | 7.872 | 7.945 | 7.759 | 7.848 | 5,557,995 | -0.06(-0.72%) |
Aug 27, 2019 | 7.880 | 8.014 | 7.808 | 7.905 | 10,442,324 | +0.05(+0.62%) |
Aug 26, 2019 | 7.686 | 7.856 | 7.654 | 7.856 | 4,852,125 | +0.23(+2.97%) |
Aug 23, 2019 | 7.719 | 7.856 | 7.589 | 7.630 | 10,504,462 | -0.08(-1.05%) |
Aug 22, 2019 | 7.800 | 7.848 | 7.589 | 7.711 | 9,017,747 | -0.09(-1.14%) |
Aug 21, 2019 | 7.961 | 8.034 | 7.533 | 7.800 | 6,933,793 | -0.26(-3.21%) |
Aug 20, 2019 | 8.099 | 8.184 | 8.026 | 8.058 | 6,375,749 | -0.11(-1.38%) |
Aug 19, 2019 | 8.074 | 8.309 | 8.066 | 8.171 | 5,452,805 | +0.15(+1.92%) |
Aug 16, 2019 | 7.921 | 8.042 | 7.844 | 8.018 | 4,991,419 | +0.18(+2.27%) |
Aug 15, 2019 | 7.977 | 7.998 | 7.832 | 7.840 | 4,559,124 | -0.20(-2.51%) |
Aug 14, 2019 | 8.333 | 8.333 | 8.018 | 8.042 | 6,236,362 | -0.39(-4.60%) |
Aug 13, 2019 | 8.244 | 8.503 | 8.204 | 8.430 | 4,061,300 | +0.13(+1.56%) |
Aug 12, 2019 | 8.357 | 8.414 | 8.260 | 8.301 | 2,793,894 | -0.16(-1.91%) |
Aug 09, 2019 | 8.575 | 8.610 | 8.390 | 8.462 | 3,765,061 | -0.11(-1.32%) |
Aug 08, 2019 | 8.414 | 8.608 | 8.414 | 8.575 | 6,841,596 | +0.15(+1.73%) |
Aug 07, 2019 | 8.212 | 8.450 | 8.188 | 8.430 | 6,286,401 | +0.15(+1.86%) |
Aug 06, 2019 | 8.325 | 8.365 | 8.171 | 8.276 | 5,816,864 | -0.05(-0.58%) |
Aug 05, 2019 | 8.503 | 8.571 | 8.309 | 8.325 | 6,932,466 | -0.19(-2.28%) |
Aug 02, 2019 | 8.600 | 8.664 | 8.503 | 8.519 | 4,605,894 | +0.02(+0.29%) |
Aug 01, 2019 | 8.575 | 8.681 | 8.470 | 8.495 | 4,581,827 | -0.07(-0.85%) |
Jul 31, 2019 | 8.608 | 8.850 | 8.547 | 8.567 | 8,272,093 | -0.01(-0.09%) |
Jul 30, 2019 | 8.721 | 8.741 | 8.503 | 8.575 | 4,734,271 | -0.21(-2.39%) |
Jul 29, 2019 | 8.858 | 8.858 | 8.705 | 8.786 | 2,148,636 | -0.07(-0.82%) |
Jul 26, 2019 | 8.834 | 8.996 | 8.753 | 8.858 | 3,924,171 | -0.02(-0.18%) |
Jul 25, 2019 | 8.697 | 8.972 | 8.697 | 8.875 | 5,540,150 | +0.15(+1.76%) |
Jul 24, 2019 | 8.761 | 8.810 | 8.624 | 8.721 | 4,747,043 | -0.06(-0.64%) |
Jul 23, 2019 | 8.729 | 8.794 | 8.697 | 8.778 | 3,674,037 | +0.10(+1.12%) |
Jul 22, 2019 | 8.947 | 8.947 | 8.616 | 8.681 | 10,535,720 | -0.43(-4.70%) |
Jul 19, 2019 | 9.157 | 9.222 | 9.085 | 9.109 | 4,154,794 | -0.01(-0.09%) |
Jul 18, 2019 | 9.028 | 9.190 | 8.794 | 9.117 | 10,325,703 | +0.08(+0.89%) |
Jul 17, 2019 | 8.834 | 9.077 | 8.802 | 9.036 | 10,150,196 | +0.23(+2.57%) |
Jul 16, 2019 | 8.963 | 8.963 | 8.745 | 8.810 | 7,132,544 | -0.15(-1.62%) |
Jul 15, 2019 | 8.891 | 8.955 | 8.810 | 8.955 | 3,742,869 | -0.06(-0.63%) |
Jul 12, 2019 | 8.972 | 9.020 | 8.883 | 9.012 | 6,387,280 | +0.06(+0.63%) |
Jul 11, 2019 | 8.842 | 8.955 | 8.786 | 8.955 | 5,449,501 | +0.10(+1.09%) |
Jul 10, 2019 | 8.915 | 8.980 | 8.842 | 8.858 | 4,506,566 | -0.05(-0.54%) |
Jul 09, 2019 | 9.117 | 9.117 | 8.842 | 8.907 | 8,287,158 | -0.34(-3.67%) |
Jul 08, 2019 | 9.279 | 9.303 | 9.174 | 9.246 | 3,750,108 | -0.14(-1.46%) |
Jul 05, 2019 | 9.360 | 9.416 | 9.335 | 9.384 | 4,410,780 | -0.06(-0.60%) |
Jul 03, 2019 | 9.505 | 9.513 | 9.416 | 9.440 | 3,728,315 | +0.08(+0.86%) |
Jul 02, 2019 | 9.271 | 9.376 | 9.254 | 9.360 | 8,176,629 | +0.12(+1.31%) |
Jul 01, 2019 | 9.198 | 9.238 | 9.133 | 9.238 | 9,689,976 | -0.05(-0.52%) |
Jun 28, 2019 | 9.222 | 9.295 | 9.190 | 9.287 | 9,408,633 | +0.00(+0.00%) |
Jun 27, 2019 | 9.351 | 9.376 | 9.271 | 9.287 | 6,705,034 | -0.02(-0.17%) |
Jun 26, 2019 | 9.214 | 9.327 | 9.157 | 9.303 | 11,575,825 | +0.04(+0.44%) |
Jun 25, 2019 | 9.069 | 9.295 | 9.012 | 9.263 | 15,294,860 | +0.26(+2.87%) |
Jun 24, 2019 | 8.931 | 9.044 | 8.721 | 9.004 | 28,674,114 | +0.10(+1.09%) |
Jun 21, 2019 | 8.834 | 8.939 | 8.765 | 8.907 | 18,819,618 | +0.12(+1.38%) |
Jun 20, 2019 | 8.664 | 8.846 | 8.656 | 8.786 | 9,165,139 | +0.23(+2.64%) |
Jun 19, 2019 | 8.689 | 8.705 | 8.454 | 8.559 | 9,680,065 | -0.17(-1.94%) |
Jun 18, 2019 | 8.672 | 8.729 | 8.612 | 8.729 | 8,586,904 | +0.12(+1.41%) |
Jun 17, 2019 | 8.705 | 8.753 | 8.571 | 8.608 | 14,835,996 | -0.23(-2.56%) |
Jun 14, 2019 | 8.891 | 8.923 | 8.769 | 8.834 | 16,078,005 | -0.07(-0.82%) |
Jun 13, 2019 | 9.044 | 9.044 | 8.721 | 8.907 | 19,023,142 | -0.19(-2.04%) |
Jun 12, 2019 | 9.060 | 9.174 | 8.980 | 9.093 | 20,978,426 | +0.06(+0.63%) |