Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.063 | 7.162 | 7.030 | 7.118 | 3,086,947 | +0.04(+0.62%) |
Jun 29, 2020 | 7.003 | 7.080 | 7.002 | 7.074 | 2,010,761 | +0.14(+2.06%) |
Jun 26, 2020 | 7.003 | 7.003 | 6.920 | 6.931 | 2,092,227 | -0.09(-1.33%) |
Jun 25, 2020 | 6.964 | 7.041 | 6.953 | 7.025 | 1,558,559 | +0.05(+0.71%) |
Jun 24, 2020 | 7.129 | 7.146 | 6.959 | 6.975 | 2,025,544 | -0.19(-2.65%) |
Jun 23, 2020 | 7.223 | 7.232 | 7.151 | 7.165 | 1,303,325 | -0.02(-0.34%) |
Jun 22, 2020 | 7.135 | 7.206 | 7.135 | 7.190 | 1,317,845 | +0.06(+0.85%) |
Jun 19, 2020 | 7.146 | 7.173 | 7.052 | 7.129 | 2,766,488 | +0.06(+0.86%) |
Jun 18, 2020 | 7.019 | 7.085 | 7.018 | 7.069 | 1,885,113 | +0.02(+0.31%) |
Jun 17, 2020 | 7.036 | 7.074 | 7.008 | 7.047 | 1,650,041 | -0.02(-0.31%) |
Jun 16, 2020 | 7.113 | 7.135 | 7.000 | 7.069 | 1,596,310 | +0.07(+1.02%) |
Jun 15, 2020 | 6.838 | 7.008 | 6.805 | 6.997 | 2,318,651 | +0.05(+0.71%) |
Jun 12, 2020 | 6.981 | 7.008 | 6.898 | 6.948 | 1,673,745 | +0.04(+0.56%) |
Jun 11, 2020 | 6.942 | 7.014 | 6.876 | 6.909 | 2,784,400 | -0.23(-3.16%) |
Jun 10, 2020 | 7.107 | 7.195 | 7.074 | 7.135 | 2,596,756 | +0.04(+0.54%) |
Jun 09, 2020 | 7.030 | 7.124 | 7.027 | 7.096 | 2,874,039 | +0.03(+0.47%) |
Jun 08, 2020 | 7.047 | 7.113 | 7.036 | 7.063 | 3,620,587 | -0.04(-0.54%) |
Jun 05, 2020 | 7.091 | 7.129 | 7.074 | 7.102 | 1,958,429 | +0.12(+1.73%) |
Jun 04, 2020 | 6.931 | 7.005 | 6.920 | 6.981 | 1,691,591 | +0.09(+1.36%) |
Jun 03, 2020 | 6.887 | 6.948 | 6.838 | 6.887 | 2,913,438 | -0.01(-0.08%) |
Jun 02, 2020 | 6.854 | 6.915 | 6.854 | 6.893 | 2,386,958 | +0.08(+1.13%) |
Jun 01, 2020 | 6.761 | 6.838 | 6.744 | 6.816 | 3,446,803 | +0.03(+0.41%) |
May 29, 2020 | 6.662 | 6.832 | 6.639 | 6.788 | 2,675,775 | +0.11(+1.65%) |
May 28, 2020 | 6.673 | 6.744 | 6.634 | 6.678 | 2,353,665 | +0.02(+0.25%) |
May 27, 2020 | 6.678 | 6.695 | 6.601 | 6.662 | 1,440,355 | -0.08(-1.14%) |
May 26, 2020 | 6.739 | 6.788 | 6.678 | 6.739 | 2,796,058 | +0.07(+1.07%) |
May 22, 2020 | 6.640 | 6.689 | 6.585 | 6.667 | 1,496,317 | -0.03(-0.49%) |
May 21, 2020 | 6.750 | 6.784 | 6.664 | 6.700 | 2,028,378 | -0.04(-0.65%) |
May 20, 2020 | 6.706 | 6.761 | 6.689 | 6.744 | 2,622,395 | +0.10(+1.57%) |
May 19, 2020 | 6.667 | 6.684 | 6.612 | 6.640 | 1,932,495 | -0.03(-0.41%) |
May 18, 2020 | 6.596 | 6.684 | 6.596 | 6.667 | 2,902,411 | +0.20(+3.15%) |
May 15, 2020 | 6.458 | 6.480 | 6.406 | 6.463 | 3,680,349 | +0.08(+1.21%) |
May 14, 2020 | 6.276 | 6.411 | 6.276 | 6.386 | 2,802,928 | +0.12(+1.84%) |
May 13, 2020 | 6.320 | 6.397 | 6.257 | 6.271 | 3,105,097 | -0.05(-0.78%) |
May 12, 2020 | 6.397 | 6.397 | 6.320 | 6.320 | 8,008,082 | -0.09(-1.46%) |
May 11, 2020 | 6.452 | 6.485 | 6.370 | 6.414 | 1,757,529 | -0.07(-1.02%) |
May 08, 2020 | 6.436 | 6.480 | 6.386 | 6.480 | 4,105,375 | +0.14(+2.26%) |
May 07, 2020 | 6.458 | 6.458 | 6.337 | 6.337 | 7,647,628 | -0.01(-0.09%) |
May 06, 2020 | 6.386 | 6.403 | 6.293 | 6.342 | 13,123,046 | -0.09(-1.45%) |
May 05, 2020 | 6.364 | 6.452 | 6.342 | 6.436 | 3,176,140 | +0.14(+2.27%) |
May 04, 2020 | 6.216 | 6.315 | 6.210 | 6.293 | 4,519,540 | +0.02(+0.35%) |
May 01, 2020 | 6.265 | 6.287 | 6.221 | 6.271 | 9,350,214 | -0.04(-0.70%) |
Apr 30, 2020 | 6.249 | 6.359 | 6.205 | 6.315 | 5,580,197 | +0.11(+1.77%) |
Apr 29, 2020 | 6.194 | 6.254 | 6.194 | 6.205 | 3,422,712 | +0.03(+0.53%) |
Apr 28, 2020 | 6.161 | 6.205 | 6.148 | 6.172 | 3,452,740 | -0.01(-0.09%) |
Apr 27, 2020 | 6.183 | 6.199 | 6.131 | 6.177 | 3,244,494 | -0.08(-1.23%) |
Apr 24, 2020 | 6.298 | 6.326 | 6.216 | 6.254 | 3,673,259 | -0.08(-1.30%) |
Apr 23, 2020 | 6.381 | 6.436 | 6.293 | 6.337 | 5,251,438 | -0.01(-0.17%) |
Apr 22, 2020 | 6.304 | 6.414 | 6.282 | 6.348 | 4,286,697 | +0.07(+1.05%) |
Apr 21, 2020 | 6.337 | 6.364 | 6.136 | 6.282 | 4,454,839 | -0.24(-3.63%) |
Apr 20, 2020 | 6.496 | 6.574 | 6.491 | 6.518 | 5,123,084 | -0.07(-1.00%) |
Apr 17, 2020 | 6.590 | 6.623 | 6.540 | 6.585 | 3,553,823 | +0.03(+0.42%) |
Apr 16, 2020 | 6.562 | 6.606 | 6.510 | 6.557 | 3,511,467 | -0.04(-0.58%) |
Apr 15, 2020 | 6.640 | 6.651 | 6.562 | 6.596 | 4,028,549 | -0.15(-2.20%) |
Apr 14, 2020 | 6.777 | 6.788 | 6.688 | 6.744 | 2,956,699 | -0.02(-0.33%) |
Apr 13, 2020 | 6.662 | 6.788 | 6.662 | 6.766 | 6,214,524 | +0.11(+1.65%) |
Apr 09, 2020 | 6.634 | 6.964 | 6.601 | 6.656 | 12,508,643 | +0.02(+0.33%) |
Apr 08, 2020 | 6.684 | 6.684 | 6.551 | 6.634 | 3,189,586 | -0.02(-0.25%) |
Apr 07, 2020 | 6.684 | 6.706 | 6.596 | 6.651 | 4,221,934 | +0.03(+0.42%) |
Apr 06, 2020 | 6.562 | 6.634 | 6.546 | 6.623 | 3,346,992 | -0.02(-0.25%) |
Apr 03, 2020 | 6.546 | 6.640 | 6.485 | 6.640 | 27,342,388 | +0.20(+3.07%) |
Apr 02, 2020 | 6.375 | 6.640 | 6.348 | 6.441 | 10,420,644 | +0.12(+1.91%) |
Apr 01, 2020 | 6.403 | 6.437 | 6.298 | 6.320 | 15,810,965 | -0.18(-2.79%) |
Mar 31, 2020 | 6.518 | 6.598 | 6.480 | 6.502 | 14,728,597 | -0.03(-0.42%) |
Mar 30, 2020 | 6.629 | 6.640 | 6.444 | 6.529 | 3,975,077 | -0.04(-0.67%) |
Mar 27, 2020 | 6.551 | 6.645 | 6.535 | 6.574 | 2,833,932 | +0.02(+0.34%) |
Mar 26, 2020 | 6.618 | 6.711 | 6.524 | 6.551 | 5,779,023 | -0.24(-3.48%) |
Mar 25, 2020 | 6.612 | 7.261 | 6.550 | 6.788 | 33,958,100 | +0.26(+3.96%) |
Mar 24, 2020 | 6.381 | 6.557 | 6.381 | 6.529 | 2,760,574 | +0.15(+2.42%) |
Mar 23, 2020 | 6.293 | 6.579 | 6.282 | 6.375 | 5,667,712 | +0.07(+1.13%) |
Mar 20, 2020 | 6.386 | 6.468 | 6.249 | 6.304 | 5,078,682 | -0.04(-0.69%) |
Mar 19, 2020 | 6.221 | 6.469 | 6.189 | 6.348 | 5,983,886 | +0.13(+2.12%) |
Mar 18, 2020 | 6.271 | 6.391 | 6.095 | 6.216 | 4,395,857 | -0.20(-3.09%) |
Mar 17, 2020 | 6.507 | 6.579 | 6.414 | 6.414 | 2,795,985 | -0.17(-2.51%) |
Mar 16, 2020 | 6.480 | 7.001 | 6.304 | 6.579 | 52,170,196 | -0.30(-4.40%) |
Mar 13, 2020 | 7.008 | 7.019 | 6.821 | 6.882 | 4,117,919 | +0.07(+1.05%) |
Mar 12, 2020 | 6.838 | 7.003 | 6.810 | 6.810 | 3,836,069 | -0.31(-4.33%) |
Mar 11, 2020 | 7.212 | 7.234 | 7.107 | 7.118 | 3,280,314 | -0.14(-1.97%) |
Mar 10, 2020 | 7.223 | 7.267 | 7.152 | 7.261 | 16,036,038 | +0.22(+3.12%) |
Mar 09, 2020 | 7.030 | 7.179 | 7.008 | 7.041 | 3,333,780 | -0.60(-7.85%) |
Mar 06, 2020 | 7.756 | 7.778 | 7.591 | 7.641 | 5,954,367 | -0.24(-3.00%) |
Mar 05, 2020 | 7.960 | 7.982 | 7.861 | 7.877 | 1,419,000 | -0.12(-1.45%) |
Mar 04, 2020 | 8.020 | 8.031 | 7.932 | 7.993 | 10,455,617 | +0.02(+0.21%) |
Mar 03, 2020 | 7.987 | 8.064 | 7.910 | 7.976 | 2,663,235 | +0.02(+0.28%) |
Mar 02, 2020 | 7.844 | 7.960 | 7.817 | 7.954 | 3,497,710 | +0.17(+2.19%) |
Feb 28, 2020 | 7.784 | 7.809 | 7.685 | 7.784 | 6,892,406 | -0.15(-1.87%) |
Feb 27, 2020 | 7.910 | 7.971 | 7.850 | 7.932 | 4,498,507 | -0.13(-1.57%) |
Feb 26, 2020 | 8.119 | 8.180 | 8.037 | 8.059 | 1,436,594 | -0.08(-1.01%) |
Feb 25, 2020 | 8.273 | 8.295 | 8.141 | 8.141 | 1,868,683 | -0.17(-1.99%) |
Feb 24, 2020 | 8.268 | 8.312 | 8.213 | 8.306 | 1,430,422 | -0.15(-1.72%) |
Feb 21, 2020 | 8.471 | 8.475 | 8.433 | 8.452 | 669,898 | -0.05(-0.61%) |
Feb 20, 2020 | 8.521 | 8.576 | 8.499 | 8.504 | 829,768 | -0.03(-0.32%) |
Feb 19, 2020 | 8.482 | 8.543 | 8.460 | 8.532 | 814,950 | +0.08(+0.98%) |
Feb 18, 2020 | 8.383 | 8.466 | 8.383 | 8.449 | 1,160,201 | +0.04(+0.46%) |
Feb 14, 2020 | 8.433 | 8.433 | 8.378 | 8.411 | 2,114,042 | -0.01(-0.13%) |
Feb 13, 2020 | 8.405 | 8.438 | 8.381 | 8.422 | 1,468,313 | +0.03(+0.33%) |
Feb 12, 2020 | 8.383 | 8.405 | 8.359 | 8.394 | 1,751,666 | +0.14(+1.67%) |
Feb 11, 2020 | 8.295 | 8.320 | 8.257 | 8.257 | 4,155,817 | +0.01(+0.13%) |
Feb 10, 2020 | 8.273 | 8.282 | 8.235 | 8.246 | 1,488,381 | -0.07(-0.86%) |
Feb 07, 2020 | 8.312 | 8.343 | 8.295 | 8.317 | 3,060,807 | -0.04(-0.46%) |
Feb 06, 2020 | 8.295 | 8.361 | 8.279 | 8.356 | 4,533,332 | +0.04(+0.46%) |
Feb 05, 2020 | 8.306 | 8.353 | 8.276 | 8.317 | 1,415,842 | +0.12(+1.41%) |
Feb 04, 2020 | 8.273 | 8.273 | 8.180 | 8.202 | 2,065,206 | +0.01(+0.13%) |
Feb 03, 2020 | 8.273 | 8.322 | 8.178 | 8.191 | 2,500,848 | -0.13(-1.59%) |
Jan 31, 2020 | 8.328 | 8.392 | 8.295 | 8.323 | 7,296,345 | -0.09(-1.11%) |
Jan 30, 2020 | 8.372 | 8.416 | 8.328 | 8.416 | 1,038,222 | -0.07(-0.78%) |
Jan 29, 2020 | 8.510 | 8.521 | 8.460 | 8.482 | 891,915 | -0.03(-0.39%) |
Jan 28, 2020 | 8.482 | 8.542 | 8.449 | 8.515 | 640,478 | +0.04(+0.52%) |
Jan 27, 2020 | 8.466 | 8.504 | 8.429 | 8.471 | 1,708,602 | -0.16(-1.85%) |
Jan 24, 2020 | 8.675 | 8.675 | 8.592 | 8.631 | 1,563,398 | -0.13(-1.44%) |
Jan 23, 2020 | 8.719 | 8.763 | 8.695 | 8.757 | 1,072,467 | -0.07(-0.75%) |
Jan 22, 2020 | 8.900 | 8.916 | 8.804 | 8.823 | 1,285,244 | -0.13(-1.41%) |
Jan 21, 2020 | 8.955 | 8.983 | 8.933 | 8.950 | 1,759,850 | -0.05(-0.55%) |
Jan 17, 2020 | 8.961 | 8.999 | 8.950 | 8.999 | 803,332 | +0.03(+0.37%) |
Jan 16, 2020 | 8.966 | 8.999 | 8.955 | 8.966 | 1,072,375 | -0.02(-0.18%) |
Jan 15, 2020 | 8.999 | 9.016 | 8.944 | 8.983 | 6,193,665 | -0.04(-0.43%) |
Jan 14, 2020 | 9.016 | 9.038 | 9.005 | 9.021 | 884,305 | +0.03(+0.31%) |
Jan 13, 2020 | 9.021 | 9.021 | 8.964 | 8.994 | 2,189,819 | -0.06(-0.61%) |
Jan 10, 2020 | 9.032 | 9.070 | 9.021 | 9.049 | 14,317,459 | +0.00(+0.00%) |
Jan 09, 2020 | 9.038 | 9.060 | 8.989 | 9.049 | 5,432,470 | -0.05(-0.54%) |
Jan 08, 2020 | 9.225 | 9.225 | 9.001 | 9.098 | 1,678,412 | -0.13(-1.37%) |
Jan 07, 2020 | 9.214 | 9.241 | 9.196 | 9.225 | 3,132,680 | -0.02(-0.18%) |
Jan 06, 2020 | 9.296 | 9.302 | 9.225 | 9.241 | 2,924,519 | +0.01(+0.12%) |
Jan 03, 2020 | 9.247 | 9.263 | 9.192 | 9.230 | 1,381,971 | +0.08(+0.84%) |
Jan 02, 2020 | 9.115 | 9.170 | 9.087 | 9.153 | 7,280,073 | +0.04(+0.48%) |
Dec 31, 2019 | 9.087 | 9.159 | 9.082 | 9.109 | 3,237,326 | -0.05(-0.54%) |
Dec 30, 2019 | 9.203 | 9.219 | 9.115 | 9.159 | 951,513 | -0.01(-0.12%) |
Dec 27, 2019 | 9.142 | 9.181 | 9.142 | 9.170 | 922,223 | +0.03(+0.30%) |
Dec 26, 2019 | 9.115 | 9.159 | 9.115 | 9.142 | 912,499 | +0.05(+0.54%) |
Dec 24, 2019 | 9.054 | 9.098 | 9.054 | 9.093 | 818,784 | +0.06(+0.61%) |
Dec 23, 2019 | 9.038 | 9.054 | 9.005 | 9.038 | 1,300,733 | +0.01(+0.07%) |
Dec 20, 2019 | 9.031 | 9.064 | 9.018 | 9.031 | 932,482 | -0.01(-0.12%) |
Dec 19, 2019 | 9.026 | 9.069 | 9.026 | 9.042 | 946,280 | +0.02(+0.24%) |
Dec 18, 2019 | 8.966 | 9.029 | 8.966 | 9.020 | 2,626,298 | +0.01(+0.06%) |
Dec 17, 2019 | 8.972 | 9.015 | 8.970 | 9.015 | 670,784 | +0.05(+0.61%) |
Dec 16, 2019 | 8.950 | 8.977 | 8.950 | 8.961 | 1,042,354 | +0.07(+0.79%) |
Dec 13, 2019 | 8.852 | 8.955 | 8.850 | 8.890 | 1,010,097 | +0.05(+0.55%) |
Dec 12, 2019 | 8.782 | 8.863 | 8.782 | 8.841 | 2,393,787 | +0.06(+0.68%) |
Dec 11, 2019 | 8.809 | 8.814 | 8.723 | 8.782 | 1,306,337 | -0.04(-0.43%) |
Dec 10, 2019 | 8.782 | 8.836 | 8.782 | 8.820 | 1,233,605 | +0.04(+0.43%) |
Dec 09, 2019 | 8.760 | 8.804 | 8.760 | 8.782 | 863,260 | -0.01(-0.12%) |
Dec 06, 2019 | 8.722 | 8.814 | 8.722 | 8.793 | 1,740,892 | +0.05(+0.62%) |
Dec 05, 2019 | 8.728 | 8.766 | 8.711 | 8.738 | 1,430,065 | +0.03(+0.31%) |
Dec 04, 2019 | 8.700 | 8.738 | 8.684 | 8.711 | 1,785,461 | +0.11(+1.26%) |
Dec 03, 2019 | 8.576 | 8.630 | 8.565 | 8.603 | 9,503,982 | +0.01(+0.13%) |
Dec 02, 2019 | 8.646 | 8.657 | 8.587 | 8.592 | 1,393,755 | -0.02(-0.25%) |
Nov 29, 2019 | 8.700 | 8.700 | 8.597 | 8.614 | 668,113 | -0.17(-1.91%) |
Nov 27, 2019 | 8.793 | 8.807 | 8.738 | 8.782 | 916,443 | -0.03(-0.37%) |
Nov 26, 2019 | 8.776 | 8.814 | 8.760 | 8.814 | 868,942 | +0.05(+0.62%) |
Nov 25, 2019 | 8.728 | 8.771 | 8.717 | 8.760 | 689,963 | -0.01(-0.06%) |
Nov 22, 2019 | 8.771 | 8.798 | 8.725 | 8.766 | 987,605 | -0.01(-0.06%) |
Nov 21, 2019 | 8.722 | 8.787 | 8.719 | 8.771 | 710,338 | +0.07(+0.81%) |
Nov 20, 2019 | 8.603 | 8.722 | 8.603 | 8.700 | 1,051,294 | +0.11(+1.26%) |
Nov 19, 2019 | 8.625 | 8.641 | 8.584 | 8.592 | 617,059 | -0.08(-0.88%) |
Nov 18, 2019 | 8.722 | 8.722 | 8.657 | 8.668 | 707,669 | -0.09(-1.05%) |
Nov 15, 2019 | 8.711 | 8.798 | 8.711 | 8.760 | 596,213 | +0.04(+0.44%) |
Nov 14, 2019 | 8.766 | 8.772 | 8.710 | 8.722 | 933,695 | -0.03(-0.37%) |
Nov 13, 2019 | 8.690 | 8.755 | 8.690 | 8.755 | 762,508 | +0.02(+0.19%) |
Nov 12, 2019 | 8.728 | 8.749 | 8.695 | 8.738 | 1,432,780 | +0.02(+0.19%) |
Nov 11, 2019 | 8.700 | 8.766 | 8.695 | 8.722 | 1,143,147 | -0.05(-0.56%) |
Nov 08, 2019 | 8.657 | 8.771 | 8.635 | 8.771 | 2,700,476 | +0.02(+0.25%) |
Nov 07, 2019 | 8.782 | 8.798 | 8.735 | 8.749 | 2,020,269 | -0.01(-0.12%) |
Nov 06, 2019 | 8.831 | 8.863 | 8.738 | 8.760 | 910,765 | -0.09(-1.04%) |
Nov 05, 2019 | 8.841 | 8.869 | 8.831 | 8.852 | 1,428,927 | +0.02(+0.25%) |
Nov 04, 2019 | 8.869 | 8.871 | 8.814 | 8.831 | 931,102 | +0.05(+0.62%) |
Nov 01, 2019 | 8.662 | 8.795 | 8.662 | 8.776 | 1,041,254 | +0.15(+1.76%) |
Oct 31, 2019 | 8.635 | 8.638 | 8.576 | 8.625 | 1,100,862 | -0.05(-0.56%) |
Oct 30, 2019 | 8.728 | 8.738 | 8.646 | 8.673 | 1,017,484 | -0.07(-0.74%) |
Oct 29, 2019 | 8.684 | 8.766 | 8.684 | 8.738 | 1,450,851 | -0.01(-0.06%) |
Oct 28, 2019 | 8.782 | 8.790 | 8.717 | 8.744 | 1,194,693 | -0.03(-0.37%) |
Oct 25, 2019 | 8.744 | 8.776 | 8.700 | 8.776 | 605,616 | +0.04(+0.50%) |
Oct 24, 2019 | 8.700 | 8.753 | 8.700 | 8.733 | 6,972,527 | +0.05(+0.56%) |
Oct 23, 2019 | 8.570 | 8.698 | 8.570 | 8.684 | 968,001 | +0.10(+1.14%) |
Oct 22, 2019 | 8.603 | 8.641 | 8.570 | 8.587 | 2,694,079 | +0.00(+0.00%) |
Oct 21, 2019 | 8.543 | 8.587 | 8.538 | 8.587 | 658,980 | -0.01(-0.06%) |
Oct 18, 2019 | 8.597 | 8.625 | 8.576 | 8.592 | 811,728 | +0.00(+0.00%) |
Oct 17, 2019 | 8.549 | 8.603 | 8.538 | 8.592 | 1,557,624 | +0.04(+0.44%) |
Oct 16, 2019 | 8.521 | 8.590 | 8.521 | 8.554 | 837,728 | +0.01(+0.13%) |
Oct 15, 2019 | 8.554 | 8.589 | 8.521 | 8.543 | 687,207 | -0.02(-0.25%) |
Oct 14, 2019 | 8.554 | 8.573 | 8.527 | 8.565 | 867,990 | -0.05(-0.63%) |
Oct 11, 2019 | 8.543 | 8.627 | 8.543 | 8.619 | 971,198 | +0.10(+1.15%) |
Oct 10, 2019 | 8.500 | 8.525 | 8.481 | 8.521 | 935,248 | +0.05(+0.64%) |
Oct 09, 2019 | 8.527 | 8.532 | 8.462 | 8.467 | 734,113 | +0.03(+0.39%) |
Oct 08, 2019 | 8.391 | 8.473 | 8.391 | 8.435 | 1,039,277 | -0.01(-0.13%) |
Oct 07, 2019 | 8.446 | 8.498 | 8.430 | 8.446 | 1,495,248 | +0.00(+0.00%) |
Oct 04, 2019 | 8.424 | 8.467 | 8.408 | 8.446 | 7,551,304 | +0.05(+0.58%) |
Oct 03, 2019 | 8.321 | 8.408 | 8.299 | 8.397 | 1,127,710 | +0.00(+0.00%) |
Oct 02, 2019 | 8.446 | 8.451 | 8.359 | 8.397 | 1,034,180 | -0.07(-0.77%) |
Oct 01, 2019 | 8.467 | 8.491 | 8.435 | 8.462 | 839,706 | -0.01(-0.13%) |
Sep 30, 2019 | 8.489 | 8.538 | 8.446 | 8.473 | 706,345 | -0.10(-1.14%) |
Sep 27, 2019 | 8.516 | 8.586 | 8.505 | 8.570 | 820,577 | -0.02(-0.19%) |
Sep 26, 2019 | 8.565 | 8.603 | 8.521 | 8.587 | 420,347 | -0.01(-0.06%) |
Sep 25, 2019 | 8.554 | 8.597 | 8.538 | 8.592 | 669,367 | -0.03(-0.38%) |
Sep 24, 2019 | 8.700 | 8.722 | 8.622 | 8.625 | 714,169 | -0.11(-1.24%) |
Sep 23, 2019 | 8.706 | 8.749 | 8.700 | 8.733 | 1,424,009 | +0.03(+0.37%) |
Sep 20, 2019 | 8.717 | 8.738 | 8.668 | 8.700 | 569,113 | -0.02(-0.25%) |
Sep 19, 2019 | 8.711 | 8.744 | 8.695 | 8.722 | 484,384 | +0.05(+0.63%) |
Sep 18, 2019 | 8.684 | 8.720 | 8.641 | 8.668 | 5,732,268 | -0.04(-0.44%) |
Sep 17, 2019 | 8.879 | 8.901 | 8.679 | 8.706 | 1,567,662 | -0.18(-2.01%) |
Sep 16, 2019 | 8.809 | 8.972 | 8.809 | 8.885 | 3,393,351 | +0.37(+4.33%) |
Sep 13, 2019 | 8.549 | 8.549 | 8.505 | 8.516 | 3,522,344 | +0.00(+0.00%) |
Sep 12, 2019 | 8.429 | 8.527 | 8.429 | 8.516 | 728,990 | -0.03(-0.38%) |
Sep 11, 2019 | 8.641 | 8.652 | 8.511 | 8.549 | 1,365,641 | -0.07(-0.76%) |
Sep 10, 2019 | 8.603 | 8.668 | 8.597 | 8.614 | 644,862 | +0.03(+0.32%) |
Sep 09, 2019 | 8.549 | 8.612 | 8.549 | 8.587 | 1,031,424 | +0.08(+0.96%) |
Sep 06, 2019 | 8.429 | 8.546 | 8.424 | 8.505 | 10,162,736 | +0.00(+0.00%) |
Sep 05, 2019 | 8.538 | 8.587 | 8.489 | 8.505 | 1,953,673 | -0.01(-0.13%) |
Sep 04, 2019 | 8.418 | 8.538 | 8.418 | 8.516 | 1,575,811 | +0.20(+2.41%) |
Sep 03, 2019 | 8.272 | 8.332 | 8.261 | 8.315 | 814,054 | -0.06(-0.71%) |
Aug 30, 2019 | 8.473 | 8.478 | 8.353 | 8.375 | 1,663,831 | -0.12(-1.47%) |
Aug 29, 2019 | 8.483 | 8.513 | 8.456 | 8.500 | 1,738,252 | +0.01(+0.13%) |
Aug 28, 2019 | 8.456 | 8.505 | 8.448 | 8.489 | 2,186,117 | +0.09(+1.10%) |
Aug 27, 2019 | 8.359 | 8.402 | 8.342 | 8.397 | 1,168,815 | +0.06(+0.72%) |
Aug 26, 2019 | 8.413 | 8.429 | 8.321 | 8.337 | 1,451,305 | -0.01(-0.06%) |
Aug 23, 2019 | 8.337 | 8.408 | 8.310 | 8.342 | 750,337 | -0.07(-0.77%) |
Aug 22, 2019 | 8.451 | 8.462 | 8.397 | 8.408 | 724,565 | -0.04(-0.45%) |
Aug 21, 2019 | 8.489 | 8.503 | 8.436 | 8.446 | 987,108 | +0.03(+0.39%) |
Aug 20, 2019 | 8.413 | 8.435 | 8.359 | 8.413 | 1,278,965 | +0.00(+0.00%) |
Aug 19, 2019 | 8.402 | 8.422 | 8.378 | 8.413 | 706,968 | +0.03(+0.39%) |
Aug 16, 2019 | 8.370 | 8.408 | 8.364 | 8.380 | 2,682,778 | +0.01(+0.13%) |
Aug 15, 2019 | 8.375 | 8.413 | 8.348 | 8.370 | 1,399,590 | -0.05(-0.64%) |
Aug 14, 2019 | 8.456 | 8.473 | 8.370 | 8.424 | 1,864,834 | -0.14(-1.65%) |
Aug 13, 2019 | 8.348 | 8.587 | 8.310 | 8.565 | 1,405,412 | +0.20(+2.33%) |
Aug 12, 2019 | 8.462 | 8.462 | 8.370 | 8.370 | 1,063,439 | -0.07(-0.87%) |
Aug 09, 2019 | 8.451 | 8.489 | 8.440 | 8.443 | 1,287,556 | +0.05(+0.61%) |
Aug 08, 2019 | 8.326 | 8.402 | 8.315 | 8.391 | 7,582,096 | +0.05(+0.65%) |
Aug 07, 2019 | 8.359 | 8.359 | 8.256 | 8.337 | 11,963,595 | -0.10(-1.22%) |
Aug 06, 2019 | 8.516 | 8.516 | 8.424 | 8.440 | 5,528,366 | -0.06(-0.70%) |
Aug 05, 2019 | 8.494 | 8.538 | 8.473 | 8.500 | 2,274,882 | -0.07(-0.82%) |
Aug 02, 2019 | 8.619 | 8.646 | 8.562 | 8.570 | 2,639,269 | +0.02(+0.19%) |
Aug 01, 2019 | 8.733 | 8.733 | 8.489 | 8.554 | 4,659,164 | -0.25(-2.83%) |
Jul 31, 2019 | 8.863 | 8.878 | 8.794 | 8.804 | 1,900,463 | -0.04(-0.49%) |
Jul 30, 2019 | 8.793 | 8.858 | 8.793 | 8.847 | 1,323,707 | +0.05(+0.55%) |
Jul 29, 2019 | 8.782 | 8.804 | 8.752 | 8.798 | 1,560,253 | +0.03(+0.37%) |
Jul 26, 2019 | 8.760 | 8.782 | 8.740 | 8.766 | 614,465 | +0.01(+0.12%) |
Jul 25, 2019 | 8.798 | 8.825 | 8.749 | 8.755 | 691,263 | -0.02(-0.19%) |
Jul 24, 2019 | 8.825 | 8.884 | 8.741 | 8.771 | 1,501,850 | -0.04(-0.46%) |
Jul 23, 2019 | 8.776 | 8.820 | 8.725 | 8.812 | 2,688,465 | +0.04(+0.46%) |
Jul 22, 2019 | 8.749 | 8.787 | 8.744 | 8.771 | 1,871,388 | -0.02(-0.19%) |
Jul 19, 2019 | 8.733 | 8.793 | 8.709 | 8.787 | 973,963 | +0.06(+0.68%) |
Jul 18, 2019 | 8.793 | 8.793 | 8.652 | 8.728 | 35,810,848 | -0.07(-0.80%) |
Jul 17, 2019 | 8.917 | 8.923 | 8.798 | 8.798 | 37,136,200 | -0.09(-0.98%) |
Jul 16, 2019 | 8.966 | 9.018 | 8.818 | 8.885 | 788,596 | -0.09(-0.97%) |
Jul 15, 2019 | 9.080 | 9.080 | 8.972 | 8.972 | 902,419 | -0.12(-1.37%) |
Jul 12, 2019 | 9.075 | 9.107 | 9.058 | 9.096 | 2,226,123 | +0.03(+0.36%) |
Jul 11, 2019 | 9.075 | 9.086 | 9.031 | 9.064 | 1,094,216 | +0.01(+0.06%) |
Jul 10, 2019 | 8.972 | 9.075 | 8.972 | 9.058 | 1,057,573 | +0.18(+2.08%) |
Jul 09, 2019 | 8.836 | 8.874 | 8.804 | 8.874 | 431,560 | +0.04(+0.49%) |
Jul 08, 2019 | 8.874 | 8.905 | 8.821 | 8.831 | 498,985 | -0.02(-0.25%) |
Jul 05, 2019 | 8.825 | 8.863 | 8.817 | 8.852 | 599,532 | +0.02(+0.25%) |
Jul 03, 2019 | 8.804 | 8.839 | 8.776 | 8.831 | 472,325 | +0.08(+0.93%) |
Jul 02, 2019 | 8.858 | 8.873 | 8.725 | 8.749 | 872,044 | -0.15(-1.71%) |