Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.793 | 8.840 | 8.785 | 8.787 | 141,319 | -0.03(-0.36%) |
Sep 29, 2020 | 8.824 | 8.832 | 8.785 | 8.819 | 82,448 | +0.00(+0.03%) |
Sep 28, 2020 | 8.832 | 8.840 | 8.800 | 8.816 | 56,910 | +0.05(+0.55%) |
Sep 25, 2020 | 8.697 | 8.777 | 8.697 | 8.768 | 53,857 | +0.08(+0.92%) |
Sep 24, 2020 | 8.689 | 8.709 | 8.634 | 8.688 | 64,044 | +0.00(+0.04%) |
Sep 23, 2020 | 8.824 | 8.856 | 8.682 | 8.685 | 62,758 | -0.12(-1.40%) |
Sep 22, 2020 | 8.832 | 8.848 | 8.808 | 8.808 | 49,783 | +0.00(+0.00%) |
Sep 21, 2020 | 8.800 | 8.812 | 8.745 | 8.808 | 89,820 | -0.04(-0.42%) |
Sep 18, 2020 | 8.840 | 8.872 | 8.800 | 8.845 | 57,641 | -0.02(-0.21%) |
Sep 17, 2020 | 8.911 | 8.911 | 8.832 | 8.864 | 100,078 | -0.05(-0.61%) |
Sep 16, 2020 | 8.880 | 8.927 | 8.852 | 8.918 | 71,801 | +0.09(+0.97%) |
Sep 15, 2020 | 8.832 | 8.896 | 8.824 | 8.832 | 159,383 | +0.00(+0.04%) |
Sep 14, 2020 | 8.824 | 8.872 | 8.777 | 8.828 | 63,382 | +0.07(+0.76%) |
Sep 11, 2020 | 8.812 | 8.832 | 8.761 | 8.762 | 37,712 | -0.02(-0.26%) |
Sep 10, 2020 | 8.832 | 8.864 | 8.761 | 8.785 | 161,700 | -0.02(-0.18%) |
Sep 09, 2020 | 8.769 | 8.816 | 8.729 | 8.800 | 98,784 | +0.08(+0.95%) |
Sep 08, 2020 | 8.761 | 8.769 | 8.705 | 8.717 | 163,575 | -0.07(-0.77%) |
Sep 04, 2020 | 8.816 | 8.896 | 8.737 | 8.785 | 137,985 | -0.04(-0.40%) |
Sep 03, 2020 | 8.919 | 8.927 | 8.808 | 8.820 | 74,965 | -0.09(-0.97%) |
Sep 02, 2020 | 8.875 | 8.922 | 8.875 | 8.906 | 77,265 | +0.03(+0.31%) |
Sep 01, 2020 | 8.898 | 8.898 | 8.867 | 8.879 | 43,775 | +0.00(+0.04%) |
Aug 31, 2020 | 8.891 | 8.898 | 8.867 | 8.875 | 40,829 | +0.01(+0.09%) |
Aug 28, 2020 | 8.922 | 8.930 | 8.867 | 8.867 | 119,411 | -0.02(-0.27%) |
Aug 27, 2020 | 8.867 | 8.906 | 8.835 | 8.891 | 85,693 | -0.01(-0.09%) |
Aug 26, 2020 | 8.859 | 8.898 | 8.859 | 8.898 | 74,189 | +0.03(+0.36%) |
Aug 25, 2020 | 8.851 | 8.875 | 8.838 | 8.867 | 100,551 | -0.01(-0.08%) |
Aug 24, 2020 | 8.875 | 8.875 | 8.855 | 8.874 | 52,996 | +0.02(+0.17%) |
Aug 21, 2020 | 8.867 | 8.875 | 8.833 | 8.859 | 66,044 | -0.00(-0.00%) |
Aug 20, 2020 | 8.835 | 8.861 | 8.819 | 8.859 | 188,178 | +0.04(+0.45%) |
Aug 19, 2020 | 8.780 | 8.835 | 8.780 | 8.820 | 46,138 | +0.02(+0.27%) |
Aug 18, 2020 | 8.772 | 8.804 | 8.772 | 8.796 | 45,766 | +0.01(+0.13%) |
Aug 17, 2020 | 8.749 | 8.784 | 8.749 | 8.784 | 37,903 | +0.03(+0.35%) |
Aug 14, 2020 | 8.756 | 8.756 | 8.741 | 8.754 | 75,931 | -0.00(-0.03%) |
Aug 13, 2020 | 8.756 | 8.772 | 8.733 | 8.756 | 57,896 | +0.03(+0.31%) |
Aug 12, 2020 | 8.709 | 8.741 | 8.693 | 8.730 | 129,853 | +0.04(+0.46%) |
Aug 11, 2020 | 8.717 | 8.754 | 8.685 | 8.689 | 85,127 | -0.02(-0.23%) |
Aug 10, 2020 | 8.685 | 8.717 | 8.658 | 8.709 | 105,214 | +0.06(+0.74%) |
Aug 07, 2020 | 8.701 | 8.701 | 8.614 | 8.645 | 50,705 | -0.03(-0.37%) |
Aug 06, 2020 | 8.709 | 8.717 | 8.662 | 8.678 | 74,970 | -0.01(-0.14%) |
Aug 05, 2020 | 8.709 | 8.709 | 8.599 | 8.689 | 76,736 | +0.03(+0.38%) |
Aug 04, 2020 | 8.664 | 8.696 | 8.625 | 8.657 | 77,321 | -0.01(-0.13%) |
Aug 03, 2020 | 8.657 | 8.696 | 8.610 | 8.668 | 71,606 | +0.01(+0.16%) |
Jul 31, 2020 | 8.641 | 8.657 | 8.586 | 8.655 | 93,778 | +0.04(+0.43%) |
Jul 30, 2020 | 8.594 | 8.633 | 8.584 | 8.618 | 124,665 | +0.04(+0.47%) |
Jul 29, 2020 | 8.500 | 8.578 | 8.500 | 8.578 | 59,405 | +0.07(+0.78%) |
Jul 28, 2020 | 8.421 | 8.531 | 8.421 | 8.511 | 69,378 | +0.00(+0.05%) |
Jul 27, 2020 | 8.437 | 8.515 | 8.437 | 8.508 | 33,556 | +0.04(+0.42%) |
Jul 24, 2020 | 8.421 | 8.484 | 8.421 | 8.472 | 28,541 | -0.01(-0.09%) |
Jul 23, 2020 | 8.500 | 8.500 | 8.445 | 8.480 | 64,586 | +0.00(+0.05%) |
Jul 22, 2020 | 8.468 | 8.476 | 8.437 | 8.476 | 48,178 | +0.01(+0.10%) |
Jul 21, 2020 | 8.421 | 8.492 | 8.421 | 8.468 | 53,315 | +0.04(+0.46%) |
Jul 20, 2020 | 8.445 | 8.453 | 8.398 | 8.429 | 44,481 | +0.01(+0.09%) |
Jul 17, 2020 | 8.398 | 8.437 | 8.370 | 8.421 | 69,314 | +0.04(+0.47%) |
Jul 16, 2020 | 8.398 | 8.398 | 8.319 | 8.382 | 81,053 | +0.05(+0.56%) |
Jul 15, 2020 | 8.351 | 8.358 | 8.264 | 8.335 | 69,709 | +0.07(+0.81%) |
Jul 14, 2020 | 8.303 | 8.303 | 8.233 | 8.268 | 81,063 | +0.01(+0.10%) |
Jul 13, 2020 | 8.335 | 8.374 | 8.249 | 8.260 | 68,589 | -0.07(-0.89%) |
Jul 10, 2020 | 8.319 | 8.343 | 8.280 | 8.334 | 31,854 | +0.04(+0.45%) |
Jul 09, 2020 | 8.351 | 8.351 | 8.256 | 8.297 | 33,799 | +0.01(+0.11%) |
Jul 08, 2020 | 8.296 | 8.319 | 8.280 | 8.288 | 34,301 | -0.01(-0.14%) |
Jul 07, 2020 | 8.296 | 8.311 | 8.264 | 8.300 | 53,948 | +0.03(+0.33%) |
Jul 06, 2020 | 8.280 | 8.327 | 8.264 | 8.272 | 103,844 | -0.01(-0.11%) |
Jul 02, 2020 | 8.236 | 8.337 | 8.236 | 8.281 | 82,880 | +0.04(+0.51%) |
Jul 01, 2020 | 8.205 | 8.267 | 8.205 | 8.239 | 31,199 | +0.03(+0.33%) |
Jun 30, 2020 | 8.244 | 8.267 | 8.197 | 8.212 | 94,277 | -0.00(-0.03%) |
Jun 29, 2020 | 8.212 | 8.218 | 8.173 | 8.215 | 21,904 | +0.01(+0.16%) |
Jun 26, 2020 | 8.220 | 8.236 | 8.173 | 8.202 | 62,768 | -0.04(-0.50%) |
Jun 25, 2020 | 8.244 | 8.251 | 8.212 | 8.244 | 62,040 | +0.00(+0.00%) |
Jun 24, 2020 | 8.306 | 8.306 | 8.181 | 8.244 | 97,726 | -0.05(-0.59%) |
Jun 23, 2020 | 8.361 | 8.361 | 8.251 | 8.292 | 53,927 | +0.02(+0.26%) |
Jun 22, 2020 | 8.353 | 8.353 | 8.267 | 8.271 | 121,653 | -0.05(-0.59%) |
Jun 19, 2020 | 8.314 | 8.398 | 8.305 | 8.320 | 33,177 | -0.01(-0.16%) |
Jun 18, 2020 | 8.384 | 8.384 | 8.322 | 8.333 | 32,241 | -0.03(-0.33%) |
Jun 17, 2020 | 8.369 | 8.408 | 8.337 | 8.361 | 60,941 | -0.00(-0.04%) |
Jun 16, 2020 | 8.376 | 8.415 | 8.314 | 8.364 | 57,955 | +0.12(+1.47%) |
Jun 15, 2020 | 8.127 | 8.258 | 8.127 | 8.244 | 69,593 | +0.05(+0.57%) |
Jun 12, 2020 | 8.337 | 8.360 | 8.166 | 8.197 | 168,706 | +0.00(+0.00%) |
Jun 11, 2020 | 8.423 | 8.423 | 8.197 | 8.197 | 266,886 | -0.27(-3.14%) |
Jun 10, 2020 | 8.501 | 8.501 | 8.439 | 8.462 | 44,846 | -0.04(-0.46%) |
Jun 09, 2020 | 8.501 | 8.525 | 8.501 | 8.501 | 44,456 | -0.04(-0.46%) |
Jun 08, 2020 | 8.462 | 8.540 | 8.462 | 8.540 | 83,301 | +0.07(+0.78%) |
Jun 05, 2020 | 8.478 | 8.525 | 8.447 | 8.475 | 66,995 | +0.04(+0.47%) |
Jun 04, 2020 | 8.447 | 8.462 | 8.415 | 8.435 | 45,327 | -0.04(-0.41%) |
Jun 03, 2020 | 8.470 | 8.470 | 8.415 | 8.470 | 81,855 | +0.07(+0.80%) |
Jun 02, 2020 | 8.418 | 8.418 | 8.371 | 8.402 | 55,236 | +0.03(+0.32%) |
Jun 01, 2020 | 8.325 | 8.387 | 8.298 | 8.375 | 65,875 | +0.02(+0.23%) |
May 29, 2020 | 8.333 | 8.364 | 8.263 | 8.356 | 62,196 | +0.05(+0.56%) |
May 28, 2020 | 8.294 | 8.372 | 8.291 | 8.309 | 60,634 | +0.02(+0.19%) |
May 27, 2020 | 8.371 | 8.371 | 8.282 | 8.294 | 70,960 | +0.00(+0.00%) |
May 26, 2020 | 8.239 | 8.333 | 8.239 | 8.294 | 49,689 | +0.09(+1.14%) |
May 22, 2020 | 8.138 | 8.247 | 8.131 | 8.201 | 77,649 | +0.05(+0.57%) |
May 21, 2020 | 8.154 | 8.154 | 8.120 | 8.154 | 61,319 | +0.02(+0.23%) |
May 20, 2020 | 8.115 | 8.146 | 8.096 | 8.135 | 52,040 | +0.03(+0.38%) |
May 19, 2020 | 8.022 | 8.115 | 8.022 | 8.104 | 30,911 | +0.00(+0.06%) |
May 18, 2020 | 8.030 | 8.129 | 8.030 | 8.100 | 31,313 | +0.14(+1.76%) |
May 15, 2020 | 8.016 | 8.016 | 7.952 | 7.960 | 13,907 | -0.05(-0.68%) |
May 14, 2020 | 7.991 | 8.014 | 7.851 | 8.014 | 78,640 | +0.01(+0.10%) |
May 13, 2020 | 8.131 | 8.149 | 8.006 | 8.006 | 81,535 | -0.11(-1.30%) |
May 12, 2020 | 8.193 | 8.216 | 8.107 | 8.111 | 85,672 | -0.03(-0.43%) |
May 11, 2020 | 8.146 | 8.162 | 8.106 | 8.146 | 92,960 | -0.00(-0.01%) |
May 08, 2020 | 8.185 | 8.185 | 8.111 | 8.147 | 73,013 | +0.04(+0.49%) |
May 07, 2020 | 8.131 | 8.185 | 8.100 | 8.107 | 54,989 | +0.05(+0.58%) |
May 06, 2020 | 8.131 | 8.131 | 8.053 | 8.061 | 54,709 | -0.05(-0.60%) |
May 05, 2020 | 8.092 | 8.146 | 8.092 | 8.110 | 49,233 | +0.04(+0.48%) |
May 04, 2020 | 8.110 | 8.110 | 8.062 | 8.071 | 149,953 | -0.02(-0.24%) |
May 01, 2020 | 8.187 | 8.187 | 8.040 | 8.091 | 113,028 | -0.13(-1.55%) |
Apr 30, 2020 | 8.164 | 8.249 | 8.149 | 8.218 | 151,956 | +0.05(+0.57%) |
Apr 29, 2020 | 8.009 | 8.172 | 7.988 | 8.172 | 113,053 | +0.17(+2.12%) |
Apr 28, 2020 | 7.994 | 8.056 | 7.994 | 8.002 | 25,740 | +0.02(+0.19%) |
Apr 27, 2020 | 7.955 | 7.994 | 7.925 | 7.986 | 77,610 | +0.07(+0.93%) |
Apr 24, 2020 | 7.994 | 8.009 | 7.857 | 7.913 | 48,033 | -0.03(-0.34%) |
Apr 23, 2020 | 7.894 | 7.963 | 7.858 | 7.940 | 41,225 | +0.10(+1.28%) |
Apr 22, 2020 | 7.801 | 7.917 | 7.801 | 7.840 | 47,904 | +0.04(+0.50%) |
Apr 21, 2020 | 7.840 | 7.870 | 7.683 | 7.801 | 71,690 | -0.08(-1.08%) |
Apr 20, 2020 | 8.025 | 8.025 | 7.840 | 7.886 | 405,434 | -0.18(-2.27%) |
Apr 17, 2020 | 8.009 | 8.102 | 7.955 | 8.069 | 717,531 | +0.15(+1.93%) |
Apr 16, 2020 | 7.963 | 7.963 | 7.816 | 7.917 | 45,870 | +0.00(+0.00%) |
Apr 15, 2020 | 8.009 | 8.033 | 7.847 | 7.917 | 114,877 | -0.11(-1.35%) |
Apr 14, 2020 | 8.040 | 8.187 | 7.921 | 8.025 | 60,208 | +0.13(+1.66%) |
Apr 13, 2020 | 8.002 | 8.025 | 7.739 | 7.894 | 112,404 | -0.14(-1.73%) |
Apr 09, 2020 | 7.801 | 8.083 | 7.801 | 8.033 | 213,498 | +0.34(+4.42%) |
Apr 08, 2020 | 7.554 | 7.755 | 7.488 | 7.693 | 81,157 | +0.22(+2.89%) |
Apr 07, 2020 | 7.361 | 7.545 | 7.353 | 7.477 | 120,433 | +0.15(+2.00%) |
Apr 06, 2020 | 7.052 | 7.415 | 7.013 | 7.330 | 121,576 | +0.32(+4.52%) |
Apr 03, 2020 | 7.268 | 7.276 | 6.959 | 7.013 | 56,838 | -0.12(-1.66%) |
Apr 02, 2020 | 7.216 | 7.270 | 7.024 | 7.132 | 88,089 | +0.00(+0.00%) |
Apr 01, 2020 | 7.224 | 7.262 | 6.980 | 7.132 | 144,768 | -0.26(-3.48%) |
Mar 31, 2020 | 7.362 | 7.661 | 7.362 | 7.389 | 141,823 | -0.03(-0.36%) |
Mar 30, 2020 | 7.554 | 7.769 | 7.216 | 7.416 | 110,887 | +0.01(+0.10%) |
Mar 27, 2020 | 7.423 | 7.546 | 7.339 | 7.408 | 118,409 | -0.26(-3.40%) |
Mar 26, 2020 | 7.270 | 7.707 | 7.179 | 7.669 | 509,729 | +0.50(+6.96%) |
Mar 25, 2020 | 6.825 | 7.283 | 6.725 | 7.170 | 203,237 | +0.51(+7.60%) |
Mar 24, 2020 | 6.318 | 6.855 | 6.318 | 6.663 | 119,688 | +0.51(+8.36%) |
Mar 23, 2020 | 6.280 | 6.610 | 5.888 | 6.149 | 441,909 | -0.64(-9.39%) |
Mar 20, 2020 | 6.571 | 7.001 | 6.516 | 6.786 | 183,671 | +0.22(+3.39%) |
Mar 19, 2020 | 5.450 | 6.688 | 5.374 | 6.564 | 359,427 | +0.71(+12.20%) |
Mar 18, 2020 | 6.840 | 6.897 | 5.236 | 5.850 | 400,369 | -1.30(-18.15%) |
Mar 17, 2020 | 7.078 | 7.244 | 6.909 | 7.147 | 263,178 | +0.06(+0.87%) |
Mar 16, 2020 | 7.224 | 7.324 | 7.086 | 7.086 | 211,746 | -0.78(-9.86%) |
Mar 13, 2020 | 7.600 | 7.861 | 7.231 | 7.861 | 430,130 | +0.26(+3.43%) |
Mar 12, 2020 | 7.815 | 8.107 | 7.270 | 7.600 | 493,415 | -0.53(-6.52%) |
Mar 11, 2020 | 8.183 | 8.299 | 8.076 | 8.130 | 157,729 | -0.20(-2.40%) |
Mar 10, 2020 | 8.406 | 8.436 | 8.214 | 8.329 | 205,300 | +0.06(+0.74%) |
Mar 09, 2020 | 8.406 | 8.552 | 8.015 | 8.268 | 338,645 | -0.40(-4.61%) |
Mar 06, 2020 | 8.774 | 8.781 | 8.621 | 8.667 | 165,435 | -0.13(-1.48%) |
Mar 05, 2020 | 8.798 | 8.867 | 8.798 | 8.798 | 104,294 | -0.08(-0.95%) |
Mar 04, 2020 | 8.828 | 8.882 | 8.790 | 8.882 | 149,953 | +0.14(+1.55%) |
Mar 03, 2020 | 8.769 | 8.907 | 8.724 | 8.746 | 170,248 | +0.02(+0.26%) |
Mar 02, 2020 | 8.594 | 8.769 | 8.594 | 8.724 | 374,617 | +0.11(+1.24%) |
Feb 28, 2020 | 8.701 | 8.715 | 8.571 | 8.617 | 408,700 | -0.17(-1.91%) |
Feb 27, 2020 | 8.815 | 8.838 | 8.731 | 8.785 | 279,760 | -0.08(-0.86%) |
Feb 26, 2020 | 8.892 | 8.930 | 8.800 | 8.861 | 156,108 | +0.02(+0.17%) |
Feb 25, 2020 | 8.976 | 9.067 | 8.846 | 8.846 | 176,656 | -0.13(-1.45%) |
Feb 24, 2020 | 9.067 | 9.067 | 8.968 | 8.976 | 231,999 | -0.11(-1.18%) |
Feb 21, 2020 | 9.090 | 9.121 | 9.083 | 9.083 | 195,055 | -0.02(-0.25%) |
Feb 20, 2020 | 9.090 | 9.113 | 9.090 | 9.106 | 78,154 | +0.00(+0.00%) |
Feb 19, 2020 | 9.113 | 9.121 | 9.098 | 9.106 | 76,627 | -0.01(-0.08%) |
Feb 18, 2020 | 9.113 | 9.121 | 9.106 | 9.113 | 61,735 | +0.01(+0.08%) |
Feb 14, 2020 | 9.098 | 9.159 | 9.098 | 9.106 | 40,974 | -0.02(-0.17%) |
Feb 13, 2020 | 9.113 | 9.136 | 9.098 | 9.121 | 43,819 | -0.01(-0.08%) |
Feb 12, 2020 | 9.090 | 9.128 | 9.090 | 9.128 | 103,378 | +0.03(+0.29%) |
Feb 11, 2020 | 9.106 | 9.106 | 9.094 | 9.102 | 66,070 | +0.00(+0.04%) |
Feb 10, 2020 | 9.098 | 9.121 | 9.090 | 9.098 | 76,171 | -0.00(-0.04%) |
Feb 07, 2020 | 9.098 | 9.141 | 9.083 | 9.102 | 68,203 | +0.00(+0.04%) |
Feb 06, 2020 | 9.113 | 9.159 | 9.090 | 9.098 | 120,926 | +0.00(+0.04%) |
Feb 05, 2020 | 9.113 | 9.151 | 9.090 | 9.094 | 102,493 | -0.01(-0.07%) |
Feb 04, 2020 | 9.101 | 9.101 | 9.078 | 9.101 | 105,757 | +0.02(+0.25%) |
Feb 03, 2020 | 9.078 | 9.085 | 9.055 | 9.078 | 129,748 | +0.01(+0.08%) |
Jan 31, 2020 | 9.040 | 9.085 | 9.040 | 9.070 | 66,028 | +0.01(+0.13%) |
Jan 30, 2020 | 9.070 | 9.070 | 9.040 | 9.059 | 64,802 | +0.01(+0.13%) |
Jan 29, 2020 | 9.047 | 9.047 | 8.994 | 9.047 | 62,123 | +0.04(+0.46%) |
Jan 28, 2020 | 8.979 | 9.022 | 8.979 | 9.006 | 159,321 | +0.02(+0.17%) |
Jan 27, 2020 | 8.987 | 9.017 | 8.979 | 8.990 | 76,738 | -0.05(-0.50%) |
Jan 24, 2020 | 9.055 | 9.055 | 9.026 | 9.036 | 45,378 | -0.02(-0.21%) |
Jan 23, 2020 | 9.055 | 9.078 | 9.040 | 9.055 | 130,654 | -0.01(-0.13%) |
Jan 22, 2020 | 9.070 | 9.078 | 9.063 | 9.066 | 177,414 | +0.00(+0.04%) |
Jan 21, 2020 | 9.047 | 9.066 | 9.040 | 9.063 | 94,120 | +0.02(+0.25%) |
Jan 17, 2020 | 9.025 | 9.044 | 9.017 | 9.040 | 94,307 | +0.01(+0.13%) |
Jan 16, 2020 | 8.994 | 9.040 | 8.994 | 9.028 | 53,013 | -0.00(-0.04%) |
Jan 15, 2020 | 9.032 | 9.032 | 9.009 | 9.032 | 53,001 | +0.03(+0.34%) |
Jan 14, 2020 | 9.009 | 9.025 | 9.002 | 9.002 | 91,408 | -0.01(-0.08%) |
Jan 13, 2020 | 9.002 | 9.009 | 8.987 | 9.009 | 81,001 | +0.02(+0.25%) |
Jan 10, 2020 | 8.971 | 9.017 | 8.951 | 8.987 | 231,362 | +0.01(+0.14%) |
Jan 09, 2020 | 9.002 | 9.009 | 8.956 | 8.974 | 108,841 | -0.03(-0.31%) |
Jan 08, 2020 | 8.979 | 9.002 | 8.970 | 9.002 | 94,344 | +0.02(+0.25%) |
Jan 07, 2020 | 8.979 | 8.987 | 8.956 | 8.979 | 64,373 | +0.02(+0.25%) |
Jan 06, 2020 | 8.964 | 8.987 | 8.948 | 8.956 | 83,296 | -0.02(-0.21%) |
Jan 03, 2020 | 9.009 | 9.009 | 8.971 | 8.975 | 176,514 | -0.01(-0.13%) |
Jan 02, 2020 | 8.918 | 8.987 | 8.903 | 8.987 | 255,632 | +0.06(+0.68%) |
Dec 31, 2019 | 8.880 | 8.933 | 8.880 | 8.926 | 91,939 | -0.04(-0.42%) |
Dec 30, 2019 | 8.903 | 8.964 | 8.880 | 8.964 | 132,335 | +0.10(+1.08%) |
Dec 27, 2019 | 8.898 | 8.920 | 8.868 | 8.868 | 143,005 | -0.03(-0.38%) |
Dec 26, 2019 | 8.905 | 8.913 | 8.890 | 8.902 | 90,468 | -0.00(-0.04%) |
Dec 24, 2019 | 8.898 | 8.909 | 8.890 | 8.905 | 49,695 | +0.01(+0.13%) |
Dec 23, 2019 | 8.890 | 8.898 | 8.875 | 8.894 | 83,836 | -0.00(-0.04%) |
Dec 20, 2019 | 8.875 | 8.898 | 8.860 | 8.898 | 58,153 | +0.03(+0.34%) |
Dec 19, 2019 | 8.890 | 8.902 | 8.860 | 8.868 | 101,401 | -0.02(-0.26%) |
Dec 18, 2019 | 8.868 | 8.890 | 8.860 | 8.890 | 72,167 | +0.03(+0.34%) |
Dec 17, 2019 | 8.860 | 8.890 | 8.845 | 8.860 | 197,326 | +0.02(+0.17%) |
Dec 16, 2019 | 8.799 | 8.852 | 8.799 | 8.845 | 155,178 | +0.04(+0.47%) |
Dec 13, 2019 | 8.777 | 8.807 | 8.777 | 8.803 | 99,918 | +0.02(+0.28%) |
Dec 12, 2019 | 8.799 | 8.799 | 8.769 | 8.779 | 102,312 | -0.01(-0.07%) |
Dec 11, 2019 | 8.777 | 8.799 | 8.770 | 8.784 | 89,844 | -0.02(-0.17%) |
Dec 10, 2019 | 8.769 | 8.799 | 8.754 | 8.799 | 130,532 | +0.05(+0.52%) |
Dec 09, 2019 | 8.754 | 8.781 | 8.754 | 8.754 | 112,058 | -0.01(-0.13%) |
Dec 06, 2019 | 8.762 | 8.781 | 8.740 | 8.765 | 66,480 | +0.02(+0.26%) |
Dec 05, 2019 | 8.746 | 8.769 | 8.739 | 8.743 | 81,544 | -0.01(-0.09%) |
Dec 04, 2019 | 8.724 | 8.769 | 8.724 | 8.750 | 58,248 | +0.04(+0.45%) |
Dec 03, 2019 | 8.764 | 8.764 | 8.681 | 8.711 | 123,610 | -0.05(-0.52%) |
Dec 02, 2019 | 8.772 | 8.802 | 8.734 | 8.756 | 154,019 | +0.00(+0.00%) |
Nov 29, 2019 | 8.832 | 8.832 | 8.756 | 8.756 | 206,263 | -0.05(-0.56%) |
Nov 27, 2019 | 8.813 | 8.819 | 8.794 | 8.805 | 118,604 | -0.00(-0.04%) |
Nov 26, 2019 | 8.809 | 8.836 | 8.787 | 8.809 | 113,592 | -0.01(-0.08%) |
Nov 25, 2019 | 8.794 | 8.817 | 8.787 | 8.816 | 133,364 | +0.01(+0.11%) |
Nov 22, 2019 | 8.756 | 8.809 | 8.756 | 8.807 | 54,720 | +0.04(+0.49%) |
Nov 21, 2019 | 8.756 | 8.768 | 8.749 | 8.764 | 100,686 | -0.00(-0.04%) |
Nov 20, 2019 | 8.779 | 8.779 | 8.756 | 8.768 | 63,394 | -0.01(-0.09%) |
Nov 19, 2019 | 8.794 | 8.832 | 8.764 | 8.775 | 278,900 | -0.03(-0.38%) |
Nov 18, 2019 | 8.817 | 8.884 | 8.799 | 8.809 | 191,422 | +0.01(+0.09%) |
Nov 15, 2019 | 8.832 | 8.832 | 8.793 | 8.802 | 66,673 | -0.02(-0.21%) |
Nov 14, 2019 | 8.824 | 8.839 | 8.815 | 8.820 | 49,703 | -0.01(-0.13%) |
Nov 13, 2019 | 8.802 | 8.832 | 8.787 | 8.832 | 172,044 | +0.05(+0.51%) |
Nov 12, 2019 | 8.809 | 8.809 | 8.779 | 8.787 | 56,832 | +0.00(+0.00%) |
Nov 11, 2019 | 8.779 | 8.809 | 8.779 | 8.787 | 40,491 | +0.00(+0.04%) |
Nov 08, 2019 | 8.794 | 8.834 | 8.772 | 8.783 | 49,009 | +0.00(+0.04%) |
Nov 07, 2019 | 8.824 | 8.824 | 8.779 | 8.779 | 148,084 | -0.04(-0.47%) |
Nov 06, 2019 | 8.809 | 8.824 | 8.809 | 8.820 | 56,852 | +0.01(+0.13%) |
Nov 05, 2019 | 8.847 | 8.847 | 8.802 | 8.809 | 106,704 | -0.03(-0.29%) |
Nov 04, 2019 | 8.812 | 8.834 | 8.812 | 8.834 | 140,380 | +0.01(+0.13%) |
Nov 01, 2019 | 8.819 | 8.827 | 8.790 | 8.823 | 229,810 | +0.01(+0.17%) |
Oct 31, 2019 | 8.819 | 8.819 | 8.804 | 8.808 | 44,351 | +0.01(+0.06%) |
Oct 30, 2019 | 8.782 | 8.804 | 8.782 | 8.803 | 70,846 | +0.01(+0.07%) |
Oct 29, 2019 | 8.812 | 8.816 | 8.791 | 8.797 | 63,079 | -0.01(-0.17%) |
Oct 28, 2019 | 8.804 | 8.827 | 8.789 | 8.812 | 75,961 | -0.00(-0.04%) |
Oct 25, 2019 | 8.827 | 8.827 | 8.812 | 8.816 | 68,863 | -0.01(-0.13%) |
Oct 24, 2019 | 8.804 | 8.842 | 8.802 | 8.827 | 79,715 | +0.01(+0.17%) |
Oct 23, 2019 | 8.789 | 8.827 | 8.789 | 8.812 | 77,814 | +0.01(+0.09%) |
Oct 22, 2019 | 8.789 | 8.807 | 8.782 | 8.804 | 106,296 | +0.01(+0.16%) |
Oct 21, 2019 | 8.827 | 8.827 | 8.789 | 8.790 | 292,720 | -0.02(-0.21%) |
Oct 18, 2019 | 8.842 | 8.842 | 8.797 | 8.808 | 103,828 | -0.01(-0.13%) |
Oct 17, 2019 | 8.827 | 8.827 | 8.812 | 8.819 | 62,921 | -0.01(-0.17%) |
Oct 16, 2019 | 8.827 | 8.834 | 8.797 | 8.834 | 200,989 | +0.01(+0.17%) |
Oct 15, 2019 | 8.834 | 8.834 | 8.789 | 8.819 | 83,767 | -0.01(-0.17%) |
Oct 14, 2019 | 8.804 | 8.834 | 8.759 | 8.834 | 64,946 | +0.08(+0.94%) |
Oct 11, 2019 | 8.774 | 8.789 | 8.737 | 8.752 | 198,048 | -0.01(-0.09%) |
Oct 10, 2019 | 8.767 | 8.797 | 8.752 | 8.759 | 42,641 | -0.02(-0.24%) |
Oct 09, 2019 | 8.752 | 8.797 | 8.752 | 8.781 | 82,507 | +0.03(+0.33%) |
Oct 08, 2019 | 8.782 | 8.782 | 8.729 | 8.752 | 78,811 | -0.02(-0.28%) |
Oct 07, 2019 | 8.767 | 8.782 | 8.766 | 8.777 | 122,683 | -0.00(-0.01%) |
Oct 04, 2019 | 8.752 | 8.789 | 8.752 | 8.778 | 48,711 | +0.01(+0.12%) |
Oct 03, 2019 | 8.789 | 8.789 | 8.752 | 8.767 | 96,121 | +0.01(+0.06%) |
Oct 02, 2019 | 8.784 | 8.799 | 8.724 | 8.761 | 131,676 | -0.02(-0.25%) |