Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.540 | 7.540 | 7.480 | 7.510 | 129,697 | -0.02(-0.27%) |
Aug 28, 2020 | 7.570 | 7.570 | 7.490 | 7.530 | 201,700 | -0.02(-0.26%) |
Aug 27, 2020 | 7.580 | 7.590 | 7.540 | 7.550 | 112,437 | -0.03(-0.40%) |
Aug 26, 2020 | 7.540 | 7.580 | 7.540 | 7.580 | 123,892 | +0.02(+0.26%) |
Aug 25, 2020 | 7.530 | 7.560 | 7.520 | 7.560 | 102,379 | +0.02(+0.27%) |
Aug 24, 2020 | 7.570 | 7.580 | 7.500 | 7.540 | 213,057 | -0.01(-0.13%) |
Aug 21, 2020 | 7.550 | 7.565 | 7.540 | 7.550 | 112,600 | -0.01(-0.13%) |
Aug 20, 2020 | 7.540 | 7.560 | 7.535 | 7.560 | 203,152 | +0.01(+0.13%) |
Aug 19, 2020 | 7.550 | 7.560 | 7.520 | 7.550 | 135,494 | +0.00(+0.00%) |
Aug 18, 2020 | 7.570 | 7.570 | 7.480 | 7.550 | 157,711 | +0.00(+0.00%) |
Aug 17, 2020 | 7.560 | 7.560 | 7.480 | 7.550 | 371,393 | +0.06(+0.80%) |
Aug 14, 2020 | 7.530 | 7.530 | 7.460 | 7.490 | 115,200 | -0.05(-0.66%) |
Aug 13, 2020 | 7.540 | 7.540 | 7.500 | 7.540 | 179,307 | -0.02(-0.26%) |
Aug 12, 2020 | 7.550 | 7.581 | 7.530 | 7.560 | 753,862 | +0.01(+0.13%) |
Aug 11, 2020 | 7.540 | 7.575 | 7.530 | 7.550 | 274,285 | +0.02(+0.27%) |
Aug 10, 2020 | 7.510 | 7.560 | 7.506 | 7.530 | 239,800 | +0.05(+0.67%) |
Aug 07, 2020 | 7.480 | 7.510 | 7.440 | 7.480 | 216,700 | +0.00(+0.00%) |
Aug 06, 2020 | 7.500 | 7.510 | 7.480 | 7.480 | 159,661 | -0.03(-0.40%) |
Aug 05, 2020 | 7.450 | 7.520 | 7.444 | 7.510 | 90,178 | +0.10(+1.35%) |
Aug 04, 2020 | 7.400 | 7.470 | 7.400 | 7.410 | 224,192 | +0.02(+0.27%) |
Aug 03, 2020 | 7.390 | 7.420 | 7.360 | 7.390 | 155,903 | +0.03(+0.41%) |
Jul 31, 2020 | 7.360 | 7.370 | 7.330 | 7.360 | 143,500 | +0.01(+0.14%) |
Jul 30, 2020 | 7.370 | 7.380 | 7.330 | 7.350 | 102,480 | -0.04(-0.54%) |
Jul 29, 2020 | 7.260 | 7.400 | 7.250 | 7.390 | 174,476 | +0.12(+1.65%) |
Jul 28, 2020 | 7.280 | 7.280 | 7.220 | 7.270 | 73,230 | +0.01(+0.14%) |
Jul 27, 2020 | 7.260 | 7.310 | 7.230 | 7.260 | 241,624 | +0.00(+0.00%) |
Jul 24, 2020 | 7.220 | 7.280 | 7.210 | 7.260 | 120,900 | +0.04(+0.55%) |
Jul 23, 2020 | 7.260 | 7.260 | 7.190 | 7.220 | 112,100 | -0.04(-0.55%) |
Jul 22, 2020 | 7.200 | 7.260 | 7.200 | 7.260 | 107,377 | +0.03(+0.41%) |
Jul 21, 2020 | 7.220 | 7.230 | 7.195 | 7.230 | 81,774 | +0.03(+0.42%) |
Jul 20, 2020 | 7.200 | 7.210 | 7.150 | 7.200 | 129,932 | +0.02(+0.28%) |
Jul 17, 2020 | 7.150 | 7.210 | 7.140 | 7.180 | 78,100 | +0.03(+0.42%) |
Jul 16, 2020 | 7.140 | 7.160 | 7.125 | 7.150 | 124,149 | +0.01(+0.14%) |
Jul 15, 2020 | 7.110 | 7.150 | 7.110 | 7.140 | 148,482 | +0.01(+0.14%) |
Jul 14, 2020 | 6.980 | 7.130 | 6.980 | 7.130 | 255,267 | +0.07(+0.99%) |
Jul 13, 2020 | 7.050 | 7.080 | 7.020 | 7.060 | 178,779 | -0.04(-0.56%) |
Jul 10, 2020 | 7.080 | 7.100 | 7.060 | 7.100 | 191,700 | +0.04(+0.57%) |
Jul 09, 2020 | 7.140 | 7.150 | 7.000 | 7.060 | 321,988 | -0.09(-1.26%) |
Jul 08, 2020 | 7.140 | 7.200 | 7.130 | 7.150 | 201,811 | +0.00(+0.00%) |
Jul 07, 2020 | 7.170 | 7.200 | 7.130 | 7.150 | 115,828 | -0.05(-0.69%) |
Jul 06, 2020 | 7.200 | 7.220 | 7.190 | 7.200 | 148,062 | +0.04(+0.56%) |
Jul 02, 2020 | 7.080 | 7.180 | 7.080 | 7.160 | 302,700 | +0.05(+0.70%) |
Jul 01, 2020 | 7.070 | 7.160 | 7.063 | 7.110 | 313,561 | +0.09(+1.28%) |
Jun 30, 2020 | 7.000 | 7.055 | 6.970 | 7.020 | 194,018 | +0.02(+0.29%) |
Jun 29, 2020 | 7.080 | 7.080 | 6.970 | 7.000 | 236,166 | -0.04(-0.57%) |
Jun 26, 2020 | 7.080 | 7.110 | 7.030 | 7.040 | 155,600 | -0.06(-0.85%) |
Jun 25, 2020 | 7.070 | 7.120 | 7.040 | 7.100 | 244,301 | -0.02(-0.28%) |
Jun 24, 2020 | 7.150 | 7.170 | 7.080 | 7.120 | 252,650 | -0.06(-0.84%) |
Jun 23, 2020 | 7.140 | 7.210 | 7.140 | 7.180 | 137,273 | +0.05(+0.70%) |
Jun 22, 2020 | 7.140 | 7.170 | 7.120 | 7.130 | 187,357 | -0.02(-0.28%) |
Jun 19, 2020 | 7.250 | 7.250 | 7.150 | 7.150 | 71,000 | -0.05(-0.69%) |
Jun 18, 2020 | 7.170 | 7.260 | 7.157 | 7.200 | 323,865 | +0.02(+0.28%) |
Jun 17, 2020 | 7.240 | 7.240 | 7.160 | 7.180 | 193,057 | +0.00(+0.00%) |
Jun 16, 2020 | 7.300 | 7.300 | 7.180 | 7.180 | 232,943 | +0.01(+0.14%) |
Jun 15, 2020 | 7.070 | 7.220 | 7.050 | 7.170 | 130,704 | -0.01(-0.14%) |
Jun 12, 2020 | 7.250 | 7.250 | 7.120 | 7.180 | 166,100 | +0.03(+0.42%) |
Jun 11, 2020 | 7.160 | 7.280 | 7.034 | 7.150 | 384,346 | -0.33(-4.41%) |
Jun 10, 2020 | 7.420 | 7.500 | 7.411 | 7.480 | 293,934 | +0.03(+0.40%) |
Jun 09, 2020 | 7.470 | 7.480 | 7.420 | 7.450 | 176,402 | -0.03(-0.40%) |
Jun 08, 2020 | 7.450 | 7.520 | 7.437 | 7.480 | 183,528 | +0.08(+1.08%) |
Jun 05, 2020 | 7.370 | 7.470 | 7.370 | 7.400 | 406,700 | +0.05(+0.68%) |
Jun 04, 2020 | 7.410 | 7.410 | 7.310 | 7.350 | 408,785 | -0.06(-0.81%) |
Jun 03, 2020 | 7.420 | 7.470 | 7.400 | 7.410 | 269,026 | +0.03(+0.41%) |
Jun 02, 2020 | 7.260 | 7.390 | 7.250 | 7.380 | 276,947 | +0.11(+1.51%) |
Jun 01, 2020 | 7.180 | 7.270 | 7.150 | 7.270 | 266,970 | +0.14(+1.96%) |
May 29, 2020 | 7.160 | 7.160 | 7.070 | 7.130 | 204,600 | -0.01(-0.14%) |
May 28, 2020 | 7.180 | 7.200 | 7.110 | 7.140 | 363,840 | +0.00(+0.00%) |
May 27, 2020 | 7.100 | 7.140 | 7.000 | 7.140 | 232,049 | +0.09(+1.28%) |
May 26, 2020 | 7.010 | 7.075 | 7.000 | 7.050 | 140,440 | +0.11(+1.59%) |
May 22, 2020 | 6.860 | 6.970 | 6.844 | 6.940 | 308,300 | +0.09(+1.31%) |
May 21, 2020 | 6.870 | 6.890 | 6.820 | 6.850 | 111,172 | +0.01(+0.15%) |
May 20, 2020 | 6.780 | 6.840 | 6.770 | 6.840 | 195,971 | +0.09(+1.33%) |
May 19, 2020 | 6.700 | 6.750 | 6.630 | 6.750 | 173,467 | +0.04(+0.60%) |
May 18, 2020 | 6.580 | 6.710 | 6.580 | 6.710 | 137,148 | +0.16(+2.44%) |
May 15, 2020 | 6.530 | 6.598 | 6.530 | 6.550 | 85,500 | -0.03(-0.46%) |
May 14, 2020 | 6.530 | 6.600 | 6.515 | 6.580 | 220,842 | -0.09(-1.35%) |
May 13, 2020 | 6.700 | 6.730 | 6.625 | 6.670 | 743,869 | -0.07(-1.04%) |
May 12, 2020 | 6.750 | 6.780 | 6.720 | 6.740 | 197,597 | +0.00(+0.00%) |
May 11, 2020 | 6.690 | 6.775 | 6.690 | 6.740 | 342,622 | -0.10(-1.46%) |
May 08, 2020 | 6.790 | 6.850 | 6.764 | 6.840 | 1,075,300 | +0.09(+1.33%) |
May 07, 2020 | 6.730 | 6.790 | 6.720 | 6.750 | 282,956 | +0.03(+0.45%) |
May 06, 2020 | 6.760 | 6.790 | 6.700 | 6.720 | 186,674 | -0.01(-0.15%) |
May 05, 2020 | 6.740 | 6.790 | 6.700 | 6.730 | 170,352 | +0.03(+0.45%) |
May 04, 2020 | 6.680 | 6.726 | 6.650 | 6.700 | 176,702 | +0.00(+0.00%) |
May 01, 2020 | 6.780 | 6.797 | 6.670 | 6.700 | 339,200 | -0.11(-1.62%) |
Apr 30, 2020 | 6.820 | 6.820 | 6.740 | 6.810 | 98,487 | +0.03(+0.44%) |
Apr 29, 2020 | 6.660 | 6.790 | 6.660 | 6.780 | 141,608 | +0.15(+2.26%) |
Apr 28, 2020 | 6.670 | 6.690 | 6.595 | 6.630 | 186,322 | -0.01(-0.15%) |
Apr 27, 2020 | 6.660 | 6.700 | 6.630 | 6.640 | 197,255 | -0.03(-0.45%) |
Apr 24, 2020 | 6.700 | 6.700 | 6.620 | 6.670 | 254,700 | +0.01(+0.15%) |
Apr 23, 2020 | 6.620 | 6.720 | 6.620 | 6.660 | 206,645 | +0.02(+0.30%) |
Apr 22, 2020 | 6.640 | 6.697 | 6.620 | 6.640 | 150,291 | +0.10(+1.53%) |
Apr 21, 2020 | 6.550 | 6.560 | 6.480 | 6.540 | 125,202 | -0.09(-1.36%) |
Apr 20, 2020 | 6.730 | 6.750 | 6.580 | 6.630 | 218,893 | -0.13(-1.92%) |
Apr 17, 2020 | 6.810 | 6.810 | 6.670 | 6.760 | 392,500 | +0.15(+2.27%) |
Apr 16, 2020 | 6.650 | 6.740 | 6.563 | 6.610 | 366,459 | -0.05(-0.75%) |
Apr 15, 2020 | 6.750 | 6.750 | 6.610 | 6.660 | 338,149 | -0.13(-1.91%) |
Apr 14, 2020 | 6.760 | 6.880 | 6.700 | 6.790 | 215,563 | +0.13(+1.95%) |
Apr 13, 2020 | 6.750 | 6.750 | 6.500 | 6.660 | 873,374 | -0.09(-1.33%) |
Apr 09, 2020 | 6.630 | 7.142 | 6.630 | 6.750 | 456,000 | +0.28(+4.33%) |
Apr 08, 2020 | 6.250 | 6.520 | 6.250 | 6.470 | 244,117 | +0.24(+3.85%) |
Apr 07, 2020 | 6.290 | 6.330 | 6.200 | 6.230 | 362,552 | +0.14(+2.30%) |
Apr 06, 2020 | 5.960 | 6.170 | 5.960 | 6.090 | 422,758 | +0.21(+3.57%) |
Apr 03, 2020 | 6.100 | 6.120 | 5.840 | 5.880 | 268,700 | -0.24(-3.92%) |
Apr 02, 2020 | 6.090 | 6.260 | 6.050 | 6.120 | 416,366 | +0.04(+0.66%) |
Apr 01, 2020 | 6.300 | 6.355 | 6.035 | 6.080 | 396,251 | -0.30(-4.70%) |
Mar 31, 2020 | 6.170 | 6.440 | 6.170 | 6.380 | 372,473 | +0.12(+1.92%) |
Mar 30, 2020 | 6.160 | 6.290 | 6.080 | 6.260 | 411,030 | +0.10(+1.62%) |
Mar 27, 2020 | 6.050 | 6.180 | 5.865 | 6.160 | 570,000 | -0.03(-0.48%) |
Mar 26, 2020 | 5.860 | 6.250 | 5.860 | 6.190 | 606,456 | +0.29(+4.92%) |
Mar 25, 2020 | 5.540 | 6.130 | 5.540 | 5.900 | 534,680 | +0.48(+8.86%) |
Mar 24, 2020 | 5.210 | 5.569 | 5.200 | 5.420 | 1,176,871 | +0.44(+8.84%) |
Mar 23, 2020 | 5.300 | 5.470 | 4.980 | 4.980 | 1,384,553 | -0.47(-8.62%) |
Mar 20, 2020 | 5.470 | 5.930 | 5.350 | 5.450 | 1,421,000 | +0.14(+2.64%) |
Mar 19, 2020 | 5.000 | 5.470 | 4.760 | 5.310 | 943,657 | +0.28(+5.57%) |
Mar 18, 2020 | 5.500 | 5.830 | 5.010 | 5.030 | 1,908,105 | -1.23(-19.65%) |
Mar 17, 2020 | 6.140 | 6.300 | 6.035 | 6.260 | 620,681 | +0.14(+2.29%) |
Mar 16, 2020 | 5.830 | 6.300 | 5.480 | 6.120 | 706,643 | -0.65(-9.60%) |
Mar 13, 2020 | 6.510 | 6.800 | 6.510 | 6.770 | 426,100 | +0.44(+6.95%) |
Mar 12, 2020 | 6.600 | 6.630 | 6.250 | 6.330 | 1,453,128 | -0.77(-10.85%) |
Mar 11, 2020 | 7.200 | 7.230 | 7.050 | 7.100 | 277,397 | -0.28(-3.79%) |
Mar 10, 2020 | 7.360 | 7.500 | 7.220 | 7.380 | 447,755 | +0.14(+1.93%) |
Mar 09, 2020 | 7.610 | 7.610 | 7.070 | 7.240 | 1,091,372 | -0.71(-8.93%) |
Mar 06, 2020 | 7.870 | 7.990 | 7.830 | 7.950 | 361,100 | -0.08(-1.00%) |
Mar 05, 2020 | 8.260 | 8.260 | 7.960 | 8.030 | 539,080 | -0.28(-3.37%) |
Mar 04, 2020 | 8.170 | 8.310 | 8.090 | 8.310 | 232,036 | +0.26(+3.23%) |
Mar 03, 2020 | 8.040 | 8.170 | 8.000 | 8.050 | 566,869 | +0.05(+0.63%) |
Mar 02, 2020 | 7.830 | 8.090 | 7.820 | 8.000 | 630,475 | +0.23(+2.96%) |
Feb 28, 2020 | 7.780 | 7.850 | 7.640 | 7.770 | 916,200 | -0.17(-2.14%) |
Feb 27, 2020 | 8.130 | 8.130 | 7.820 | 7.940 | 810,007 | -0.21(-2.58%) |
Feb 26, 2020 | 8.130 | 8.240 | 8.100 | 8.150 | 456,750 | +0.05(+0.62%) |
Feb 25, 2020 | 8.300 | 8.367 | 8.050 | 8.100 | 862,838 | -0.19(-2.29%) |
Feb 24, 2020 | 8.420 | 8.450 | 8.260 | 8.290 | 530,163 | -0.26(-3.04%) |
Feb 21, 2020 | 8.590 | 8.610 | 8.550 | 8.550 | 168,000 | -0.04(-0.47%) |
Feb 20, 2020 | 8.580 | 8.590 | 8.550 | 8.590 | 169,275 | +0.04(+0.47%) |
Feb 19, 2020 | 8.530 | 8.550 | 8.520 | 8.550 | 90,354 | +0.05(+0.59%) |
Feb 18, 2020 | 8.500 | 8.520 | 8.470 | 8.500 | 218,325 | +0.00(+0.00%) |
Feb 14, 2020 | 8.500 | 8.520 | 8.480 | 8.500 | 158,800 | +0.01(+0.12%) |
Feb 13, 2020 | 8.560 | 8.580 | 8.450 | 8.490 | 383,262 | -0.14(-1.62%) |
Feb 12, 2020 | 8.690 | 8.690 | 8.620 | 8.630 | 292,205 | -0.02(-0.23%) |
Feb 11, 2020 | 8.620 | 8.660 | 8.620 | 8.650 | 163,959 | +0.04(+0.46%) |
Feb 10, 2020 | 8.620 | 8.634 | 8.580 | 8.610 | 159,065 | +0.01(+0.12%) |
Feb 07, 2020 | 8.480 | 8.620 | 8.480 | 8.600 | 201,600 | +0.08(+0.94%) |
Feb 06, 2020 | 8.560 | 8.580 | 8.520 | 8.520 | 153,065 | -0.03(-0.35%) |
Feb 05, 2020 | 8.520 | 8.560 | 8.510 | 8.550 | 208,236 | +0.05(+0.59%) |
Feb 04, 2020 | 8.440 | 8.510 | 8.420 | 8.500 | 253,102 | +0.09(+1.07%) |
Feb 03, 2020 | 8.380 | 8.410 | 8.360 | 8.410 | 189,310 | +0.07(+0.84%) |
Jan 31, 2020 | 8.420 | 8.437 | 8.340 | 8.340 | 356,500 | -0.10(-1.18%) |
Jan 30, 2020 | 8.420 | 8.460 | 8.420 | 8.440 | 181,494 | +0.01(+0.12%) |
Jan 29, 2020 | 8.370 | 8.440 | 8.370 | 8.430 | 174,023 | +0.03(+0.36%) |
Jan 28, 2020 | 8.390 | 8.400 | 8.360 | 8.400 | 266,986 | -0.01(-0.12%) |
Jan 27, 2020 | 8.420 | 8.440 | 8.390 | 8.410 | 205,874 | -0.07(-0.83%) |
Jan 24, 2020 | 8.540 | 8.549 | 8.470 | 8.480 | 234,000 | -0.06(-0.70%) |
Jan 23, 2020 | 8.530 | 8.540 | 8.490 | 8.540 | 163,739 | +0.03(+0.35%) |
Jan 22, 2020 | 8.500 | 8.540 | 8.490 | 8.510 | 118,110 | +0.01(+0.12%) |
Jan 21, 2020 | 8.500 | 8.520 | 8.490 | 8.500 | 186,691 | -0.02(-0.23%) |
Jan 17, 2020 | 8.520 | 8.530 | 8.500 | 8.520 | 190,100 | +0.00(+0.00%) |
Jan 16, 2020 | 8.500 | 8.520 | 8.470 | 8.520 | 98,945 | +0.02(+0.24%) |
Jan 15, 2020 | 8.500 | 8.520 | 8.470 | 8.500 | 169,402 | +0.00(+0.00%) |
Jan 14, 2020 | 8.530 | 8.537 | 8.440 | 8.500 | 311,965 | -0.03(-0.35%) |
Jan 13, 2020 | 8.580 | 8.590 | 8.520 | 8.530 | 293,444 | -0.09(-1.04%) |
Jan 10, 2020 | 8.560 | 8.620 | 8.560 | 8.620 | 213,200 | +0.09(+1.06%) |
Jan 09, 2020 | 8.550 | 8.570 | 8.530 | 8.530 | 122,462 | -0.02(-0.23%) |
Jan 08, 2020 | 8.510 | 8.560 | 8.505 | 8.550 | 150,485 | +0.04(+0.47%) |
Jan 07, 2020 | 8.480 | 8.540 | 8.480 | 8.510 | 135,068 | +0.05(+0.59%) |
Jan 06, 2020 | 8.520 | 8.532 | 8.460 | 8.460 | 519,802 | -0.07(-0.82%) |
Jan 03, 2020 | 8.430 | 8.530 | 8.410 | 8.530 | 647,300 | +0.09(+1.07%) |
Jan 02, 2020 | 8.430 | 8.440 | 8.400 | 8.440 | 500,709 | +0.02(+0.24%) |
Dec 31, 2019 | 8.350 | 8.420 | 8.320 | 8.420 | 398,000 | +0.06(+0.72%) |
Dec 30, 2019 | 8.380 | 8.395 | 8.325 | 8.360 | 284,999 | +0.00(+0.00%) |
Dec 27, 2019 | 8.400 | 8.402 | 8.340 | 8.360 | 270,000 | -0.06(-0.71%) |
Dec 26, 2019 | 8.390 | 8.420 | 8.390 | 8.420 | 203,278 | +0.02(+0.24%) |
Dec 24, 2019 | 8.410 | 8.411 | 8.380 | 8.400 | 139,600 | +0.01(+0.12%) |
Dec 23, 2019 | 8.400 | 8.410 | 8.380 | 8.390 | 265,300 | +0.00(+0.00%) |
Dec 20, 2019 | 8.400 | 8.430 | 8.390 | 8.390 | 183,100 | -0.04(-0.47%) |
Dec 19, 2019 | 8.400 | 8.440 | 8.392 | 8.430 | 150,710 | +0.02(+0.24%) |
Dec 18, 2019 | 8.410 | 8.421 | 8.380 | 8.410 | 131,526 | +0.01(+0.12%) |
Dec 17, 2019 | 8.400 | 8.430 | 8.390 | 8.400 | 216,898 | +0.00(+0.00%) |
Dec 16, 2019 | 8.360 | 8.420 | 8.350 | 8.400 | 233,401 | +0.02(+0.24%) |
Dec 13, 2019 | 8.370 | 8.390 | 8.350 | 8.380 | 99,300 | +0.01(+0.12%) |
Dec 12, 2019 | 8.380 | 8.420 | 8.332 | 8.370 | 124,104 | -0.05(-0.59%) |
Dec 11, 2019 | 8.420 | 8.430 | 8.400 | 8.420 | 358,200 | -0.01(-0.12%) |
Dec 10, 2019 | 8.460 | 8.460 | 8.420 | 8.430 | 171,507 | -0.03(-0.35%) |
Dec 09, 2019 | 8.410 | 8.480 | 8.405 | 8.460 | 234,904 | +0.04(+0.48%) |
Dec 06, 2019 | 8.450 | 8.470 | 8.410 | 8.420 | 156,300 | -0.05(-0.59%) |
Dec 05, 2019 | 8.470 | 8.470 | 8.440 | 8.470 | 176,916 | +0.00(+0.00%) |
Dec 04, 2019 | 8.450 | 8.470 | 8.400 | 8.470 | 181,798 | +0.02(+0.24%) |
Dec 03, 2019 | 8.340 | 8.470 | 8.330 | 8.450 | 319,274 | +0.12(+1.44%) |
Dec 02, 2019 | 8.380 | 8.382 | 8.320 | 8.330 | 137,035 | -0.04(-0.48%) |
Nov 29, 2019 | 8.320 | 8.390 | 8.320 | 8.370 | 116,400 | +0.05(+0.60%) |
Nov 27, 2019 | 8.280 | 8.340 | 8.280 | 8.320 | 131,500 | +0.02(+0.24%) |
Nov 26, 2019 | 8.250 | 8.300 | 8.250 | 8.300 | 104,039 | +0.04(+0.48%) |
Nov 25, 2019 | 8.260 | 8.280 | 8.260 | 8.260 | 132,792 | -0.01(-0.12%) |
Nov 22, 2019 | 8.250 | 8.280 | 8.240 | 8.270 | 146,900 | +0.02(+0.24%) |
Nov 21, 2019 | 8.270 | 8.290 | 8.250 | 8.250 | 150,582 | -0.02(-0.24%) |
Nov 20, 2019 | 8.250 | 8.270 | 8.240 | 8.270 | 133,951 | +0.02(+0.24%) |
Nov 19, 2019 | 8.250 | 8.270 | 8.230 | 8.250 | 130,071 | +0.03(+0.36%) |
Nov 18, 2019 | 8.260 | 8.270 | 8.200 | 8.220 | 130,755 | -0.05(-0.60%) |
Nov 15, 2019 | 8.270 | 8.280 | 8.240 | 8.270 | 172,600 | +0.00(+0.00%) |
Nov 14, 2019 | 8.260 | 8.270 | 8.250 | 8.270 | 222,081 | +0.01(+0.12%) |
Nov 13, 2019 | 8.200 | 8.260 | 8.185 | 8.260 | 282,837 | +0.05(+0.61%) |
Nov 12, 2019 | 8.240 | 8.250 | 8.190 | 8.210 | 141,180 | -0.08(-0.97%) |
Nov 11, 2019 | 8.300 | 8.300 | 8.270 | 8.290 | 146,100 | -0.01(-0.12%) |
Nov 08, 2019 | 8.250 | 8.300 | 8.238 | 8.300 | 224,400 | +0.05(+0.61%) |
Nov 07, 2019 | 8.230 | 8.250 | 8.210 | 8.250 | 210,971 | +0.02(+0.24%) |
Nov 06, 2019 | 8.170 | 8.230 | 8.160 | 8.230 | 158,629 | +0.07(+0.86%) |
Nov 05, 2019 | 8.250 | 8.250 | 8.150 | 8.160 | 414,607 | -0.07(-0.85%) |
Nov 04, 2019 | 8.240 | 8.240 | 8.230 | 8.230 | 191,415 | +0.01(+0.12%) |
Nov 01, 2019 | 8.250 | 8.250 | 8.205 | 8.220 | 187,100 | +0.03(+0.37%) |
Oct 31, 2019 | 8.220 | 8.240 | 8.170 | 8.190 | 278,559 | -0.02(-0.24%) |
Oct 30, 2019 | 8.220 | 8.240 | 8.200 | 8.210 | 169,806 | +0.01(+0.12%) |
Oct 29, 2019 | 8.210 | 8.215 | 8.190 | 8.200 | 205,078 | -0.01(-0.12%) |
Oct 28, 2019 | 8.180 | 8.220 | 8.170 | 8.210 | 214,229 | +0.03(+0.37%) |
Oct 25, 2019 | 8.180 | 8.190 | 8.160 | 8.180 | 176,600 | +0.01(+0.12%) |
Oct 24, 2019 | 8.170 | 8.180 | 8.160 | 8.170 | 178,532 | +0.00(+0.00%) |
Oct 23, 2019 | 8.180 | 8.190 | 8.160 | 8.170 | 196,603 | -0.02(-0.24%) |
Oct 22, 2019 | 8.180 | 8.190 | 8.160 | 8.190 | 147,537 | +0.03(+0.37%) |
Oct 21, 2019 | 8.150 | 8.160 | 8.140 | 8.160 | 180,841 | +0.02(+0.25%) |
Oct 18, 2019 | 8.120 | 8.150 | 8.120 | 8.140 | 219,400 | +0.01(+0.12%) |
Oct 17, 2019 | 8.120 | 8.150 | 8.115 | 8.130 | 227,534 | +0.00(+0.00%) |
Oct 16, 2019 | 8.100 | 8.153 | 8.100 | 8.130 | 192,097 | +0.02(+0.25%) |
Oct 15, 2019 | 8.130 | 8.150 | 8.110 | 8.110 | 197,866 | -0.05(-0.61%) |
Oct 14, 2019 | 8.180 | 8.200 | 8.160 | 8.160 | 190,446 | -0.01(-0.12%) |
Oct 11, 2019 | 8.160 | 8.180 | 8.150 | 8.170 | 225,200 | +0.01(+0.12%) |
Oct 10, 2019 | 8.160 | 8.200 | 8.140 | 8.160 | 186,342 | -0.01(-0.12%) |
Oct 09, 2019 | 8.190 | 8.199 | 8.160 | 8.170 | 155,104 | +0.02(+0.25%) |
Oct 08, 2019 | 8.190 | 8.190 | 8.150 | 8.150 | 107,396 | -0.03(-0.37%) |
Oct 07, 2019 | 8.190 | 8.201 | 8.160 | 8.180 | 125,431 | -0.01(-0.12%) |
Oct 04, 2019 | 8.210 | 8.227 | 8.170 | 8.190 | 154,200 | +0.00(+0.00%) |
Oct 03, 2019 | 8.170 | 8.220 | 8.161 | 8.190 | 155,022 | +0.02(+0.24%) |
Oct 02, 2019 | 8.230 | 8.240 | 8.135 | 8.170 | 201,552 | -0.06(-0.73%) |
Oct 01, 2019 | 8.270 | 8.280 | 8.230 | 8.230 | 173,815 | -0.01(-0.12%) |
Sep 30, 2019 | 8.250 | 8.270 | 8.240 | 8.240 | 190,208 | +0.01(+0.12%) |
Sep 27, 2019 | 8.250 | 8.280 | 8.210 | 8.230 | 93,300 | -0.03(-0.36%) |
Sep 26, 2019 | 8.250 | 8.270 | 8.210 | 8.260 | 130,783 | +0.02(+0.24%) |
Sep 25, 2019 | 8.250 | 8.260 | 8.230 | 8.240 | 79,981 | -0.01(-0.12%) |
Sep 24, 2019 | 8.240 | 8.280 | 8.230 | 8.250 | 130,205 | +0.02(+0.24%) |
Sep 23, 2019 | 8.250 | 8.280 | 8.202 | 8.230 | 250,723 | -0.02(-0.24%) |
Sep 20, 2019 | 8.260 | 8.290 | 8.244 | 8.250 | 116,800 | +0.01(+0.06%) |
Sep 19, 2019 | 8.220 | 8.280 | 8.210 | 8.245 | 156,612 | +0.02(+0.30%) |
Sep 18, 2019 | 8.180 | 8.225 | 8.180 | 8.220 | 131,456 | +0.01(+0.12%) |
Sep 17, 2019 | 8.190 | 8.220 | 8.160 | 8.210 | 150,000 | +0.03(+0.37%) |
Sep 16, 2019 | 8.210 | 8.220 | 8.180 | 8.180 | 124,481 | -0.02(-0.24%) |
Sep 13, 2019 | 8.200 | 8.230 | 8.190 | 8.200 | 193,300 | +0.00(+0.00%) |
Sep 12, 2019 | 8.180 | 8.210 | 8.179 | 8.200 | 162,720 | -0.03(-0.36%) |
Sep 11, 2019 | 8.200 | 8.240 | 8.190 | 8.230 | 194,928 | +0.03(+0.37%) |
Sep 10, 2019 | 8.200 | 8.230 | 8.200 | 8.200 | 168,425 | +0.00(+0.00%) |
Sep 09, 2019 | 8.190 | 8.225 | 8.180 | 8.200 | 140,351 | +0.03(+0.37%) |
Sep 06, 2019 | 8.170 | 8.191 | 8.144 | 8.170 | 126,400 | +0.00(+0.00%) |
Sep 05, 2019 | 8.160 | 8.300 | 8.150 | 8.170 | 177,402 | +0.01(+0.12%) |
Sep 04, 2019 | 8.150 | 8.180 | 8.140 | 8.160 | 188,807 | +0.04(+0.49%) |