Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.969 | 9.998 | 9.878 | 9.921 | 4,881,711 | -0.13(-1.33%) |
Apr 29, 2020 | 10.13 | 10.17 | 10.05 | 10.06 | 3,906,444 | +0.07(+0.67%) |
Apr 28, 2020 | 9.950 | 10.01 | 9.902 | 9.988 | 2,248,628 | +0.13(+1.36%) |
Apr 27, 2020 | 9.826 | 9.902 | 9.797 | 9.854 | 1,532,297 | +0.06(+0.59%) |
Apr 24, 2020 | 9.682 | 9.845 | 9.654 | 9.797 | 3,896,616 | +0.13(+1.38%) |
Apr 23, 2020 | 9.491 | 9.740 | 9.491 | 9.663 | 3,928,457 | +0.16(+1.71%) |
Apr 22, 2020 | 9.606 | 9.606 | 9.439 | 9.501 | 2,318,682 | +0.03(+0.30%) |
Apr 21, 2020 | 9.367 | 9.548 | 9.367 | 9.472 | 2,757,244 | -0.02(-0.20%) |
Apr 20, 2020 | 9.606 | 9.663 | 9.467 | 9.491 | 2,025,831 | -0.22(-2.26%) |
Apr 17, 2020 | 9.673 | 9.730 | 9.577 | 9.711 | 2,865,337 | +0.17(+1.80%) |
Apr 16, 2020 | 9.510 | 9.558 | 9.453 | 9.539 | 3,420,792 | +0.03(+0.30%) |
Apr 15, 2020 | 9.415 | 9.711 | 9.224 | 9.510 | 3,507,271 | -0.17(-1.78%) |
Apr 14, 2020 | 9.730 | 9.759 | 9.654 | 9.682 | 3,230,707 | +0.06(+0.60%) |
Apr 13, 2020 | 9.749 | 9.749 | 9.553 | 9.625 | 3,131,100 | -0.17(-1.76%) |
Apr 09, 2020 | 9.816 | 9.940 | 9.721 | 9.797 | 5,705,146 | +0.15(+1.59%) |
Apr 08, 2020 | 9.568 | 9.692 | 9.539 | 9.644 | 2,302,034 | +0.15(+1.61%) |
Apr 07, 2020 | 9.434 | 9.634 | 9.424 | 9.491 | 3,150,280 | +0.15(+1.64%) |
Apr 06, 2020 | 9.424 | 9.453 | 9.209 | 9.338 | 2,573,290 | +0.15(+1.66%) |
Apr 03, 2020 | 9.224 | 9.357 | 9.051 | 9.185 | 14,078,623 | -0.08(-0.83%) |
Apr 02, 2020 | 9.147 | 9.491 | 9.147 | 9.262 | 6,245,565 | +0.07(+0.73%) |
Apr 01, 2020 | 9.071 | 9.271 | 8.994 | 9.195 | 4,221,140 | -0.17(-1.84%) |
Mar 31, 2020 | 9.157 | 9.558 | 9.099 | 9.367 | 3,689,462 | +0.09(+0.93%) |
Mar 30, 2020 | 9.137 | 9.305 | 8.985 | 9.281 | 3,437,246 | +0.19(+2.10%) |
Mar 27, 2020 | 8.965 | 9.329 | 8.965 | 9.090 | 3,744,283 | -0.12(-1.35%) |
Mar 26, 2020 | 8.918 | 9.310 | 8.918 | 9.214 | 6,962,518 | +0.43(+4.90%) |
Mar 25, 2020 | 8.650 | 9.099 | 8.287 | 8.784 | 9,364,836 | +0.17(+2.00%) |
Mar 24, 2020 | 8.268 | 8.746 | 8.077 | 8.612 | 6,087,844 | +0.64(+8.03%) |
Mar 23, 2020 | 8.277 | 8.354 | 7.775 | 7.971 | 2,999,479 | -0.16(-2.00%) |
Mar 20, 2020 | 9.118 | 9.176 | 8.124 | 8.134 | 5,391,588 | -0.98(-10.80%) |
Mar 19, 2020 | 8.440 | 9.338 | 8.258 | 9.118 | 2,749,212 | +0.61(+7.19%) |
Mar 18, 2020 | 9.166 | 9.348 | 8.354 | 8.507 | 2,762,506 | -0.94(-9.92%) |
Mar 17, 2020 | 9.510 | 9.577 | 8.755 | 9.443 | 5,723,550 | -0.01(-0.10%) |
Mar 16, 2020 | 9.912 | 10.17 | 9.424 | 9.453 | 5,508,251 | -0.94(-9.02%) |
Mar 13, 2020 | 10.49 | 10.66 | 10.05 | 10.39 | 4,556,165 | +0.10(+0.93%) |
Mar 12, 2020 | 10.36 | 10.72 | 9.873 | 10.29 | 3,387,579 | -0.41(-3.84%) |
Mar 11, 2020 | 10.70 | 10.95 | 10.57 | 10.71 | 1,846,102 | -0.13(-1.23%) |
Mar 10, 2020 | 10.83 | 10.91 | 10.67 | 10.84 | 3,333,069 | +0.23(+2.16%) |
Mar 09, 2020 | 10.93 | 10.95 | 10.52 | 10.61 | 3,464,536 | -0.63(-5.61%) |
Mar 06, 2020 | 11.16 | 11.30 | 11.12 | 11.24 | 3,561,924 | -0.05(-0.42%) |
Mar 05, 2020 | 11.25 | 11.41 | 11.25 | 11.29 | 2,406,983 | -0.11(-1.01%) |
Mar 04, 2020 | 11.21 | 11.41 | 11.16 | 11.40 | 1,764,019 | +0.30(+2.67%) |
Mar 03, 2020 | 11.21 | 11.26 | 11.06 | 11.11 | 3,347,193 | -0.11(-1.02%) |
Mar 02, 2020 | 10.94 | 11.24 | 10.94 | 11.22 | 2,899,088 | +0.29(+2.62%) |
Feb 28, 2020 | 10.93 | 10.99 | 10.83 | 10.93 | 4,237,272 | -0.11(-0.95%) |
Feb 27, 2020 | 11.18 | 11.21 | 11.04 | 11.04 | 2,712,275 | -0.17(-1.54%) |
Feb 26, 2020 | 11.37 | 11.39 | 11.19 | 11.21 | 2,965,660 | -0.11(-0.93%) |
Feb 25, 2020 | 11.45 | 11.47 | 11.31 | 11.32 | 2,232,441 | -0.13(-1.17%) |
Feb 24, 2020 | 11.31 | 11.48 | 11.28 | 11.45 | 3,534,497 | +0.04(+0.33%) |
Feb 21, 2020 | 11.54 | 11.55 | 11.41 | 11.41 | 1,734,247 | -0.11(-1.00%) |
Feb 20, 2020 | 11.51 | 11.57 | 11.50 | 11.53 | 2,827,084 | +0.02(+0.17%) |
Feb 19, 2020 | 11.56 | 11.56 | 11.48 | 11.51 | 3,757,339 | -0.02(-0.17%) |
Feb 18, 2020 | 11.52 | 11.65 | 11.52 | 11.53 | 2,482,267 | -0.03(-0.25%) |
Feb 14, 2020 | 11.56 | 11.59 | 11.46 | 11.56 | 3,175,756 | +0.03(+0.25%) |
Feb 13, 2020 | 11.53 | 11.60 | 11.51 | 11.53 | 2,216,826 | +0.01(+0.08%) |
Feb 12, 2020 | 11.64 | 11.65 | 11.52 | 11.52 | 2,862,826 | -0.09(-0.74%) |
Feb 11, 2020 | 11.66 | 11.70 | 11.58 | 11.60 | 4,255,294 | -0.03(-0.25%) |
Feb 10, 2020 | 11.70 | 11.75 | 11.61 | 11.63 | 6,898,142 | +0.01(+0.08%) |
Feb 07, 2020 | 11.74 | 11.79 | 11.54 | 11.62 | 41,264,436 | +0.01(+0.08%) |
Feb 06, 2020 | 9.826 | 11.91 | 9.759 | 11.61 | 4,996,244 | +1.88(+19.35%) |
Feb 05, 2020 | 9.558 | 9.730 | 9.525 | 9.730 | 1,165,060 | +0.25(+2.62%) |
Feb 04, 2020 | 9.654 | 9.692 | 9.424 | 9.482 | 1,164,915 | -0.03(-0.30%) |
Feb 03, 2020 | 9.262 | 9.634 | 9.262 | 9.510 | 1,633,950 | +0.29(+3.11%) |
Jan 31, 2020 | 9.214 | 9.262 | 9.090 | 9.224 | 955,112 | -0.09(-0.92%) |
Jan 30, 2020 | 9.032 | 9.324 | 9.013 | 9.310 | 583,314 | +0.18(+1.99%) |
Jan 29, 2020 | 9.147 | 9.219 | 8.985 | 9.128 | 683,329 | -0.01(-0.10%) |
Jan 28, 2020 | 8.937 | 9.224 | 8.899 | 9.137 | 1,399,214 | +0.28(+3.13%) |
Jan 27, 2020 | 8.860 | 8.899 | 8.813 | 8.860 | 706,352 | -0.15(-1.70%) |
Jan 24, 2020 | 9.157 | 9.171 | 8.994 | 9.013 | 647,517 | -0.14(-1.57%) |
Jan 23, 2020 | 9.300 | 9.386 | 9.090 | 9.157 | 1,079,467 | -0.16(-1.74%) |
Jan 22, 2020 | 9.482 | 9.482 | 9.195 | 9.319 | 595,243 | -0.12(-1.32%) |
Jan 21, 2020 | 9.510 | 9.539 | 9.415 | 9.443 | 556,999 | -0.11(-1.10%) |
Jan 17, 2020 | 9.539 | 9.654 | 9.510 | 9.548 | 667,082 | +0.02(+0.20%) |
Jan 16, 2020 | 9.472 | 9.553 | 9.453 | 9.529 | 574,499 | +0.14(+1.53%) |
Jan 15, 2020 | 9.482 | 9.520 | 9.343 | 9.386 | 1,094,920 | -0.14(-1.50%) |
Jan 14, 2020 | 9.568 | 9.606 | 9.501 | 9.529 | 715,470 | -0.02(-0.20%) |
Jan 13, 2020 | 9.654 | 9.654 | 9.510 | 9.548 | 566,435 | -0.09(-0.89%) |
Jan 10, 2020 | 9.606 | 9.701 | 9.548 | 9.634 | 1,000,519 | +0.03(+0.30%) |
Jan 09, 2020 | 9.654 | 9.730 | 9.539 | 9.606 | 1,501,437 | +0.04(+0.40%) |
Jan 08, 2020 | 9.472 | 9.601 | 9.329 | 9.568 | 2,001,043 | -0.17(-1.77%) |
Jan 07, 2020 | 9.548 | 9.768 | 9.529 | 9.740 | 1,077,365 | +0.16(+1.70%) |
Jan 06, 2020 | 9.807 | 9.836 | 9.501 | 9.577 | 1,400,049 | -0.34(-3.47%) |
Jan 03, 2020 | 9.873 | 9.993 | 9.845 | 9.921 | 996,752 | -0.10(-0.95%) |
Jan 02, 2020 | 10.14 | 10.20 | 9.931 | 10.02 | 1,548,454 | -0.16(-1.60%) |
Dec 31, 2019 | 10.21 | 10.32 | 10.09 | 10.18 | 1,260,196 | -0.05(-0.47%) |
Dec 30, 2019 | 10.06 | 10.27 | 10.03 | 10.23 | 1,521,970 | +0.17(+1.71%) |
Dec 27, 2019 | 10.05 | 10.06 | 9.959 | 10.06 | 812,091 | +0.02(+0.19%) |
Dec 26, 2019 | 10.04 | 10.10 | 9.936 | 10.04 | 1,288,209 | +0.05(+0.48%) |
Dec 24, 2019 | 9.940 | 9.988 | 9.873 | 9.988 | 382,609 | +0.08(+0.77%) |
Dec 23, 2019 | 9.959 | 10.04 | 9.826 | 9.912 | 826,535 | -0.05(-0.48%) |
Dec 20, 2019 | 9.940 | 9.974 | 9.854 | 9.959 | 3,858,742 | +0.10(+0.97%) |
Dec 19, 2019 | 9.462 | 9.902 | 9.424 | 9.864 | 3,877,492 | +0.54(+5.74%) |
Dec 18, 2019 | 9.224 | 9.367 | 9.195 | 9.329 | 3,774,440 | +0.07(+0.72%) |
Dec 17, 2019 | 9.195 | 9.348 | 9.109 | 9.262 | 4,115,608 | +0.10(+1.04%) |
Dec 16, 2019 | 8.851 | 9.243 | 8.851 | 9.166 | 1,456,517 | +0.39(+4.47%) |
Dec 13, 2019 | 8.688 | 8.793 | 8.660 | 8.774 | 506,694 | +0.08(+0.88%) |
Dec 12, 2019 | 8.449 | 8.722 | 8.430 | 8.698 | 793,295 | +0.25(+2.94%) |
Dec 11, 2019 | 8.430 | 8.483 | 8.277 | 8.449 | 654,255 | -0.01(-0.11%) |
Dec 10, 2019 | 8.488 | 8.545 | 8.421 | 8.459 | 540,644 | -0.05(-0.56%) |
Dec 09, 2019 | 8.449 | 8.554 | 8.397 | 8.507 | 873,391 | +0.03(+0.34%) |
Dec 06, 2019 | 8.593 | 8.679 | 8.478 | 8.478 | 792,108 | -0.01(-0.11%) |
Dec 05, 2019 | 8.564 | 8.612 | 8.468 | 8.488 | 822,586 | -0.06(-0.67%) |
Dec 04, 2019 | 8.516 | 8.650 | 8.507 | 8.545 | 549,721 | +0.06(+0.68%) |
Dec 03, 2019 | 8.621 | 8.621 | 8.488 | 8.488 | 980,962 | -0.19(-2.20%) |
Dec 02, 2019 | 8.717 | 8.793 | 8.650 | 8.679 | 846,714 | -0.05(-0.55%) |
Nov 29, 2019 | 8.746 | 8.808 | 8.717 | 8.726 | 259,153 | -0.06(-0.65%) |
Nov 27, 2019 | 8.774 | 8.932 | 8.765 | 8.784 | 604,308 | +0.00(+0.00%) |
Nov 26, 2019 | 8.717 | 8.784 | 8.707 | 8.784 | 666,865 | +0.02(+0.22%) |
Nov 25, 2019 | 8.717 | 8.784 | 8.698 | 8.765 | 1,149,414 | +0.05(+0.55%) |
Nov 22, 2019 | 8.813 | 8.832 | 8.650 | 8.717 | 601,692 | -0.06(-0.65%) |
Nov 21, 2019 | 8.803 | 8.822 | 8.698 | 8.774 | 554,577 | +0.00(+0.00%) |
Nov 20, 2019 | 8.717 | 8.827 | 8.679 | 8.774 | 552,009 | +0.02(+0.22%) |
Nov 19, 2019 | 8.736 | 8.822 | 8.669 | 8.755 | 616,160 | +0.06(+0.66%) |
Nov 18, 2019 | 8.726 | 8.750 | 8.612 | 8.698 | 677,846 | -0.07(-0.76%) |
Nov 15, 2019 | 9.004 | 9.051 | 8.717 | 8.765 | 1,218,451 | -0.20(-2.24%) |
Nov 14, 2019 | 8.908 | 8.985 | 8.813 | 8.965 | 853,497 | +0.09(+0.97%) |
Nov 13, 2019 | 8.774 | 8.918 | 8.726 | 8.879 | 1,106,354 | +0.03(+0.32%) |
Nov 12, 2019 | 8.746 | 8.899 | 8.731 | 8.851 | 796,795 | +0.08(+0.87%) |
Nov 11, 2019 | 8.822 | 8.856 | 8.698 | 8.774 | 781,642 | -0.13(-1.50%) |
Nov 08, 2019 | 8.784 | 8.927 | 8.726 | 8.908 | 1,269,926 | +0.16(+1.86%) |
Nov 07, 2019 | 8.774 | 8.899 | 8.554 | 8.746 | 1,846,787 | +0.08(+0.88%) |
Nov 06, 2019 | 8.602 | 8.765 | 8.564 | 8.669 | 1,243,039 | +0.01(+0.11%) |
Nov 05, 2019 | 8.688 | 8.717 | 8.574 | 8.660 | 1,018,211 | -0.04(-0.44%) |
Nov 04, 2019 | 8.640 | 8.841 | 8.545 | 8.698 | 2,710,697 | +0.17(+2.02%) |
Nov 01, 2019 | 8.631 | 8.645 | 8.497 | 8.526 | 1,924,872 | -0.11(-1.22%) |
Oct 31, 2019 | 8.841 | 8.865 | 8.373 | 8.631 | 29,556,912 | -0.35(-3.94%) |
Oct 30, 2019 | 8.937 | 9.080 | 8.822 | 8.985 | 5,261,667 | +0.06(+0.64%) |
Oct 29, 2019 | 9.310 | 9.434 | 8.717 | 8.927 | 12,330,508 | +0.65(+7.85%) |
Oct 28, 2019 | 8.239 | 8.373 | 8.191 | 8.277 | 470,973 | +0.10(+1.17%) |
Oct 25, 2019 | 8.153 | 8.258 | 8.153 | 8.182 | 355,198 | +0.02(+0.23%) |
Oct 24, 2019 | 8.277 | 8.287 | 8.124 | 8.163 | 319,311 | -0.10(-1.16%) |
Oct 23, 2019 | 8.258 | 8.296 | 8.220 | 8.258 | 239,155 | -0.01(-0.12%) |
Oct 22, 2019 | 8.229 | 8.287 | 8.182 | 8.268 | 302,829 | +0.04(+0.46%) |
Oct 21, 2019 | 8.182 | 8.363 | 8.172 | 8.229 | 454,644 | +0.07(+0.82%) |
Oct 18, 2019 | 8.124 | 8.182 | 8.115 | 8.163 | 347,456 | +0.00(+0.00%) |
Oct 17, 2019 | 8.182 | 8.191 | 8.124 | 8.163 | 394,956 | +0.04(+0.47%) |
Oct 16, 2019 | 8.086 | 8.163 | 8.067 | 8.124 | 537,352 | +0.00(+0.00%) |
Oct 15, 2019 | 8.086 | 8.153 | 8.067 | 8.124 | 427,563 | +0.06(+0.71%) |
Oct 14, 2019 | 8.010 | 8.132 | 8.000 | 8.067 | 472,850 | +0.00(+0.00%) |
Oct 11, 2019 | 8.038 | 8.153 | 8.038 | 8.067 | 586,731 | +0.15(+1.93%) |
Oct 10, 2019 | 7.876 | 8.077 | 7.876 | 7.914 | 592,463 | +0.02(+0.24%) |
Oct 09, 2019 | 7.943 | 8.014 | 7.895 | 7.895 | 761,295 | +0.01(+0.12%) |
Oct 08, 2019 | 7.924 | 8.043 | 7.876 | 7.885 | 684,814 | -0.15(-1.90%) |
Oct 07, 2019 | 7.981 | 8.143 | 7.971 | 8.038 | 890,247 | +0.00(+0.00%) |
Oct 04, 2019 | 7.799 | 8.043 | 7.771 | 8.038 | 937,954 | +0.23(+2.94%) |
Oct 03, 2019 | 7.675 | 7.828 | 7.570 | 7.809 | 1,323,742 | +0.09(+1.11%) |
Oct 02, 2019 | 7.570 | 7.795 | 7.541 | 7.723 | 1,893,327 | +0.17(+2.28%) |
Oct 01, 2019 | 7.627 | 7.742 | 7.503 | 7.551 | 938,141 | -0.08(-1.00%) |
Sep 30, 2019 | 7.675 | 7.685 | 7.627 | 7.627 | 540,329 | -0.01(-0.13%) |
Sep 27, 2019 | 7.723 | 7.737 | 7.627 | 7.637 | 568,526 | -0.01(-0.13%) |
Sep 26, 2019 | 7.646 | 7.685 | 7.618 | 7.646 | 336,141 | -0.01(-0.12%) |
Sep 25, 2019 | 7.618 | 7.694 | 7.589 | 7.656 | 662,960 | +0.02(+0.25%) |
Sep 24, 2019 | 7.694 | 7.752 | 7.599 | 7.637 | 587,478 | -0.06(-0.75%) |
Sep 23, 2019 | 7.646 | 7.742 | 7.608 | 7.694 | 407,221 | +0.04(+0.50%) |
Sep 20, 2019 | 7.666 | 7.709 | 7.522 | 7.656 | 2,778,499 | +0.01(+0.13%) |
Sep 19, 2019 | 7.694 | 7.771 | 7.646 | 7.646 | 621,236 | -0.05(-0.62%) |
Sep 18, 2019 | 7.704 | 7.732 | 7.618 | 7.694 | 658,315 | -0.01(-0.12%) |
Sep 17, 2019 | 7.618 | 7.713 | 7.608 | 7.704 | 451,038 | +0.03(+0.37%) |
Sep 16, 2019 | 7.818 | 7.876 | 7.646 | 7.675 | 529,762 | -0.23(-2.90%) |
Sep 13, 2019 | 7.933 | 8.019 | 7.790 | 7.904 | 526,572 | +0.00(+0.00%) |
Sep 12, 2019 | 7.818 | 7.914 | 7.685 | 7.904 | 924,458 | +0.10(+1.22%) |
Sep 11, 2019 | 7.790 | 7.818 | 7.656 | 7.809 | 733,472 | +0.07(+0.86%) |
Sep 10, 2019 | 7.742 | 7.790 | 7.637 | 7.742 | 630,224 | +0.02(+0.25%) |
Sep 09, 2019 | 7.732 | 7.785 | 7.646 | 7.723 | 686,632 | +0.04(+0.50%) |
Sep 06, 2019 | 7.761 | 7.795 | 7.675 | 7.685 | 308,640 | -0.05(-0.62%) |
Sep 05, 2019 | 7.732 | 7.833 | 7.694 | 7.732 | 448,811 | +0.12(+1.63%) |
Sep 04, 2019 | 7.666 | 7.704 | 7.570 | 7.608 | 681,365 | +0.00(+0.00%) |
Sep 03, 2019 | 7.580 | 7.646 | 7.503 | 7.608 | 634,194 | -0.02(-0.25%) |
Aug 30, 2019 | 7.675 | 7.713 | 7.618 | 7.627 | 485,873 | -0.01(-0.13%) |
Aug 29, 2019 | 7.646 | 7.713 | 7.637 | 7.637 | 392,671 | +0.08(+1.01%) |
Aug 28, 2019 | 7.484 | 7.618 | 7.474 | 7.560 | 1,078,393 | +0.07(+0.89%) |
Aug 27, 2019 | 7.656 | 7.656 | 7.484 | 7.494 | 872,754 | -0.11(-1.51%) |
Aug 26, 2019 | 7.608 | 7.685 | 7.599 | 7.608 | 614,883 | +0.11(+1.40%) |
Aug 23, 2019 | 7.646 | 7.752 | 7.474 | 7.503 | 961,808 | -0.17(-2.24%) |
Aug 22, 2019 | 7.532 | 7.699 | 7.532 | 7.675 | 956,699 | +0.23(+3.08%) |
Aug 21, 2019 | 7.302 | 7.556 | 7.245 | 7.446 | 669,568 | +0.24(+3.32%) |
Aug 20, 2019 | 7.407 | 7.407 | 7.159 | 7.207 | 1,110,319 | -0.21(-2.84%) |
Aug 19, 2019 | 7.417 | 7.532 | 7.350 | 7.417 | 622,975 | +0.12(+1.70%) |
Aug 16, 2019 | 7.111 | 7.462 | 7.111 | 7.293 | 574,490 | +0.24(+3.39%) |
Aug 15, 2019 | 6.844 | 7.092 | 6.796 | 7.054 | 808,738 | +0.37(+5.58%) |
Aug 14, 2019 | 6.863 | 6.910 | 6.662 | 6.681 | 644,150 | -0.32(-4.51%) |
Aug 13, 2019 | 6.987 | 7.073 | 6.930 | 6.996 | 498,542 | -0.02(-0.27%) |
Aug 12, 2019 | 6.901 | 7.102 | 6.901 | 7.016 | 498,788 | +0.02(+0.27%) |
Aug 09, 2019 | 7.016 | 7.025 | 6.901 | 6.996 | 388,259 | -0.09(-1.21%) |
Aug 08, 2019 | 6.174 | 7.106 | 6.032 | 7.083 | 696,115 | +0.32(+4.66%) |
Aug 07, 2019 | 6.748 | 6.786 | 6.585 | 6.767 | 639,474 | -0.08(-1.12%) |
Aug 06, 2019 | 6.767 | 6.872 | 6.595 | 6.844 | 701,239 | +0.11(+1.56%) |
Aug 05, 2019 | 6.910 | 6.910 | 6.676 | 6.738 | 601,925 | -0.32(-4.47%) |
Aug 02, 2019 | 7.293 | 7.341 | 7.001 | 7.054 | 584,115 | -0.29(-3.91%) |
Aug 01, 2019 | 7.761 | 7.761 | 7.312 | 7.341 | 728,907 | -0.45(-5.77%) |
Jul 31, 2019 | 7.828 | 7.904 | 7.780 | 7.790 | 720,751 | -0.04(-0.49%) |
Jul 30, 2019 | 7.704 | 7.847 | 7.627 | 7.828 | 686,929 | +0.02(+0.24%) |
Jul 29, 2019 | 7.895 | 7.943 | 7.790 | 7.809 | 461,739 | -0.11(-1.33%) |
Jul 26, 2019 | 7.847 | 7.933 | 7.780 | 7.914 | 602,215 | +0.11(+1.35%) |
Jul 25, 2019 | 7.828 | 7.838 | 7.724 | 7.809 | 696,515 | -0.03(-0.37%) |
Jul 24, 2019 | 7.570 | 7.838 | 7.570 | 7.838 | 364,520 | +0.23(+3.02%) |
Jul 23, 2019 | 7.618 | 7.656 | 7.551 | 7.608 | 294,309 | +0.02(+0.25%) |
Jul 22, 2019 | 7.666 | 7.713 | 7.465 | 7.589 | 595,974 | -0.07(-0.87%) |
Jul 19, 2019 | 7.675 | 7.771 | 7.646 | 7.656 | 243,146 | -0.06(-0.74%) |
Jul 18, 2019 | 7.771 | 7.799 | 7.646 | 7.713 | 360,055 | -0.06(-0.74%) |
Jul 17, 2019 | 7.799 | 7.818 | 7.670 | 7.771 | 598,175 | -0.03(-0.37%) |
Jul 16, 2019 | 7.780 | 7.933 | 7.771 | 7.799 | 697,843 | -0.08(-0.97%) |
Jul 15, 2019 | 7.981 | 7.986 | 7.828 | 7.876 | 514,068 | -0.08(-0.96%) |
Jul 12, 2019 | 7.904 | 7.981 | 7.895 | 7.952 | 417,345 | +0.04(+0.48%) |
Jul 11, 2019 | 7.962 | 8.029 | 7.866 | 7.914 | 414,299 | -0.06(-0.72%) |
Jul 10, 2019 | 8.086 | 8.134 | 7.962 | 7.971 | 478,454 | -0.10(-1.18%) |
Jul 09, 2019 | 8.067 | 8.115 | 7.971 | 8.067 | 879,935 | -0.06(-0.71%) |
Jul 08, 2019 | 8.296 | 8.306 | 8.105 | 8.124 | 743,129 | -0.23(-2.75%) |
Jul 05, 2019 | 8.077 | 8.363 | 8.067 | 8.354 | 679,742 | +0.26(+3.19%) |
Jul 03, 2019 | 7.952 | 8.134 | 7.952 | 8.096 | 680,474 | +0.15(+1.93%) |
Jul 02, 2019 | 7.991 | 7.991 | 7.847 | 7.943 | 530,855 | -0.04(-0.48%) |
Jul 01, 2019 | 8.086 | 8.115 | 7.914 | 7.981 | 694,845 | -0.05(-0.60%) |
Jun 28, 2019 | 7.866 | 8.029 | 7.866 | 8.029 | 1,773,481 | +0.16(+2.07%) |
Jun 27, 2019 | 7.790 | 7.885 | 7.790 | 7.866 | 449,334 | +0.08(+0.98%) |
Jun 26, 2019 | 7.838 | 7.857 | 7.732 | 7.790 | 780,380 | -0.01(-0.12%) |
Jun 25, 2019 | 7.771 | 7.895 | 7.737 | 7.799 | 1,023,758 | +0.01(+0.12%) |
Jun 24, 2019 | 7.809 | 7.818 | 7.704 | 7.790 | 660,450 | -0.05(-0.61%) |
Jun 21, 2019 | 7.895 | 7.933 | 7.790 | 7.838 | 2,092,061 | -0.09(-1.09%) |
Jun 20, 2019 | 7.933 | 7.943 | 7.828 | 7.924 | 656,303 | +0.04(+0.48%) |
Jun 19, 2019 | 7.828 | 7.914 | 7.828 | 7.885 | 599,368 | +0.04(+0.49%) |
Jun 18, 2019 | 7.666 | 7.847 | 7.656 | 7.847 | 734,297 | +0.18(+2.37%) |
Jun 17, 2019 | 7.704 | 7.732 | 7.570 | 7.666 | 635,080 | -0.04(-0.50%) |
Jun 14, 2019 | 7.838 | 7.838 | 7.694 | 7.704 | 409,707 | -0.12(-1.59%) |
Jun 13, 2019 | 7.885 | 7.933 | 7.780 | 7.828 | 421,809 | +0.00(+0.00%) |
Jun 12, 2019 | 7.943 | 7.952 | 7.818 | 7.828 | 393,055 | -0.16(-2.03%) |
Jun 11, 2019 | 7.971 | 8.019 | 7.838 | 7.991 | 1,036,096 | +0.05(+0.60%) |
Jun 10, 2019 | 7.866 | 8.057 | 7.866 | 7.943 | 591,737 | +0.12(+1.59%) |
Jun 07, 2019 | 7.895 | 7.991 | 7.780 | 7.818 | 649,296 | -0.09(-1.09%) |
Jun 06, 2019 | 8.010 | 8.062 | 7.847 | 7.904 | 483,376 | -0.12(-1.55%) |
Jun 05, 2019 | 8.086 | 8.115 | 7.933 | 8.029 | 653,344 | -0.07(-0.83%) |
Jun 04, 2019 | 7.895 | 8.096 | 7.866 | 8.096 | 2,158,537 | +0.30(+3.80%) |
Jun 03, 2019 | 7.589 | 7.823 | 7.532 | 7.799 | 1,527,471 | +0.20(+2.64%) |
May 31, 2019 | 7.799 | 7.847 | 7.589 | 7.599 | 549,485 | -0.32(-3.99%) |
May 30, 2019 | 8.096 | 8.172 | 7.876 | 7.914 | 574,891 | -0.18(-2.24%) |
May 29, 2019 | 8.172 | 8.172 | 8.057 | 8.096 | 995,492 | -0.10(-1.17%) |
May 28, 2019 | 8.268 | 8.335 | 8.182 | 8.191 | 745,388 | -0.09(-1.04%) |
May 24, 2019 | 8.210 | 8.296 | 8.201 | 8.277 | 583,383 | +0.11(+1.29%) |
May 23, 2019 | 8.335 | 8.344 | 8.153 | 8.172 | 812,335 | -0.26(-3.06%) |
May 22, 2019 | 8.440 | 8.488 | 8.421 | 8.430 | 389,874 | -0.06(-0.68%) |
May 21, 2019 | 8.382 | 8.492 | 8.382 | 8.488 | 597,879 | +0.13(+1.60%) |
May 20, 2019 | 8.296 | 8.411 | 8.277 | 8.354 | 559,286 | +0.06(+0.69%) |
May 17, 2019 | 8.344 | 8.430 | 8.277 | 8.296 | 841,386 | -0.14(-1.70%) |
May 16, 2019 | 8.220 | 8.564 | 8.220 | 8.440 | 925,582 | +0.26(+3.15%) |
May 15, 2019 | 8.077 | 8.220 | 8.067 | 8.182 | 1,036,408 | +0.02(+0.23%) |
May 14, 2019 | 8.048 | 8.249 | 8.048 | 8.163 | 1,018,007 | +0.10(+1.18%) |
May 13, 2019 | 8.019 | 8.100 | 7.943 | 8.067 | 763,690 | -0.09(-1.06%) |
May 10, 2019 | 8.163 | 8.220 | 8.096 | 8.153 | 1,557,537 | -0.07(-0.81%) |
May 09, 2019 | 8.325 | 8.344 | 8.067 | 8.220 | 1,319,835 | -0.13(-1.60%) |
May 08, 2019 | 8.229 | 8.535 | 8.077 | 8.354 | 1,679,635 | +0.33(+4.17%) |
May 07, 2019 | 8.124 | 8.220 | 7.981 | 8.019 | 579,678 | -0.20(-2.44%) |
May 06, 2019 | 7.952 | 8.239 | 7.924 | 8.220 | 515,172 | +0.10(+1.18%) |
May 03, 2019 | 8.057 | 8.201 | 8.029 | 8.124 | 1,241,468 | +0.11(+1.31%) |
May 02, 2019 | 8.048 | 8.124 | 7.962 | 8.019 | 430,192 | -0.02(-0.24%) |