Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.770 | 4.036 | 3.612 | 3.637 | 578,731 | -0.12(-3.20%) |
Mar 30, 2020 | 4.258 | 4.543 | 3.688 | 3.757 | 995,517 | -0.46(-10.96%) |
Mar 27, 2020 | 3.979 | 4.727 | 3.947 | 4.220 | 888,566 | +0.05(+1.22%) |
Mar 26, 2020 | 3.612 | 5.012 | 3.593 | 4.169 | 1,154,116 | +0.75(+21.85%) |
Mar 25, 2020 | 3.155 | 4.042 | 3.105 | 3.421 | 968,166 | +0.35(+11.57%) |
Mar 24, 2020 | 3.263 | 3.941 | 3.041 | 3.067 | 985,574 | +0.29(+10.50%) |
Mar 23, 2020 | 3.390 | 3.485 | 2.775 | 2.775 | 1,106,236 | -0.58(-17.20%) |
Mar 20, 2020 | 5.221 | 5.221 | 2.997 | 3.352 | 1,758,824 | -1.69(-33.54%) |
Mar 19, 2020 | 2.059 | 5.215 | 1.774 | 5.043 | 3,345,852 | +3.21(+174.48%) |
Mar 18, 2020 | 3.162 | 3.314 | 1.837 | 1.837 | 2,484,312 | -1.53(-45.49%) |
Mar 17, 2020 | 4.416 | 4.435 | 3.330 | 3.371 | 1,494,539 | -1.03(-23.34%) |
Mar 16, 2020 | 4.125 | 4.625 | 3.776 | 4.397 | 1,231,596 | -1.05(-19.21%) |
Mar 13, 2020 | 5.430 | 5.772 | 5.280 | 5.443 | 767,354 | +0.31(+6.05%) |
Mar 12, 2020 | 5.842 | 5.842 | 4.459 | 5.132 | 1,192,750 | -1.32(-20.41%) |
Mar 11, 2020 | 6.685 | 6.709 | 6.370 | 6.449 | 684,595 | -0.42(-6.18%) |
Mar 10, 2020 | 6.807 | 6.922 | 6.552 | 6.873 | 700,383 | +0.24(+3.66%) |
Mar 09, 2020 | 7.158 | 7.280 | 6.631 | 6.631 | 983,721 | -1.04(-13.53%) |
Mar 06, 2020 | 7.644 | 7.783 | 7.456 | 7.668 | 619,969 | -0.14(-1.79%) |
Mar 05, 2020 | 8.038 | 8.068 | 7.601 | 7.808 | 1,007,753 | +0.25(+3.29%) |
Mar 04, 2020 | 7.444 | 7.595 | 7.444 | 7.559 | 319,825 | +0.16(+2.21%) |
Mar 03, 2020 | 7.504 | 7.619 | 7.365 | 7.395 | 467,365 | -0.04(-0.57%) |
Mar 02, 2020 | 7.286 | 7.644 | 7.280 | 7.437 | 786,595 | +0.13(+1.83%) |
Feb 28, 2020 | 7.328 | 7.377 | 7.007 | 7.304 | 1,233,674 | -0.21(-2.82%) |
Feb 27, 2020 | 7.886 | 7.886 | 7.383 | 7.516 | 721,475 | -0.39(-4.91%) |
Feb 26, 2020 | 7.801 | 8.087 | 7.795 | 7.905 | 519,610 | +0.14(+1.80%) |
Feb 25, 2020 | 8.390 | 8.457 | 7.481 | 7.765 | 1,410,044 | -0.61(-7.31%) |
Feb 24, 2020 | 8.451 | 8.511 | 8.323 | 8.378 | 559,399 | -0.18(-2.13%) |
Feb 21, 2020 | 8.529 | 8.590 | 8.529 | 8.560 | 351,442 | +0.02(+0.28%) |
Feb 20, 2020 | 8.584 | 8.608 | 8.529 | 8.535 | 236,544 | -0.05(-0.64%) |
Feb 19, 2020 | 8.499 | 8.590 | 8.499 | 8.590 | 431,246 | +0.04(+0.43%) |
Feb 18, 2020 | 8.505 | 8.578 | 8.491 | 8.554 | 305,268 | +0.05(+0.57%) |
Feb 14, 2020 | 8.535 | 8.535 | 8.457 | 8.505 | 276,768 | -0.03(-0.36%) |
Feb 13, 2020 | 8.402 | 8.535 | 8.402 | 8.535 | 280,364 | +0.10(+1.15%) |
Feb 12, 2020 | 8.402 | 8.457 | 8.372 | 8.438 | 282,665 | +0.05(+0.58%) |
Feb 11, 2020 | 8.323 | 8.420 | 8.323 | 8.390 | 278,030 | +0.05(+0.65%) |
Feb 10, 2020 | 8.341 | 8.444 | 8.326 | 8.335 | 332,754 | -0.01(-0.07%) |
Feb 07, 2020 | 8.287 | 8.353 | 8.262 | 8.341 | 270,834 | +0.06(+0.73%) |
Feb 06, 2020 | 8.299 | 8.335 | 8.259 | 8.281 | 232,393 | -0.02(-0.22%) |
Feb 05, 2020 | 8.299 | 8.341 | 8.262 | 8.299 | 221,477 | +0.04(+0.51%) |
Feb 04, 2020 | 8.323 | 8.378 | 8.220 | 8.256 | 471,219 | -0.04(-0.51%) |
Feb 03, 2020 | 8.293 | 8.341 | 8.281 | 8.299 | 185,084 | +0.01(+0.07%) |
Jan 31, 2020 | 8.317 | 8.372 | 8.281 | 8.293 | 257,812 | -0.02(-0.29%) |
Jan 30, 2020 | 8.317 | 8.384 | 8.287 | 8.317 | 247,850 | -0.02(-0.22%) |
Jan 29, 2020 | 8.335 | 8.366 | 8.287 | 8.335 | 190,152 | +0.02(+0.22%) |
Jan 28, 2020 | 8.317 | 8.372 | 8.293 | 8.317 | 274,317 | +0.02(+0.22%) |
Jan 27, 2020 | 8.287 | 8.396 | 8.287 | 8.299 | 229,459 | -0.07(-0.87%) |
Jan 24, 2020 | 8.463 | 8.535 | 8.341 | 8.372 | 422,983 | -0.08(-0.93%) |
Jan 23, 2020 | 8.432 | 8.463 | 8.378 | 8.451 | 646,254 | +0.00(+0.00%) |
Jan 22, 2020 | 8.493 | 8.505 | 8.414 | 8.451 | 366,691 | -0.02(-0.21%) |
Jan 21, 2020 | 8.426 | 8.532 | 8.390 | 8.469 | 534,332 | +0.04(+0.50%) |
Jan 17, 2020 | 8.457 | 8.517 | 8.420 | 8.426 | 424,796 | -0.03(-0.36%) |
Jan 16, 2020 | 8.499 | 8.554 | 8.432 | 8.457 | 615,167 | -0.04(-0.43%) |
Jan 15, 2020 | 8.517 | 8.560 | 8.469 | 8.493 | 499,023 | -0.05(-0.57%) |
Jan 14, 2020 | 8.487 | 8.584 | 8.487 | 8.542 | 1,159,925 | +0.10(+1.22%) |
Jan 13, 2020 | 8.451 | 8.511 | 8.384 | 8.438 | 729,074 | -0.01(-0.07%) |
Jan 10, 2020 | 8.493 | 8.523 | 8.432 | 8.444 | 985,917 | -0.05(-0.57%) |
Jan 09, 2020 | 8.353 | 8.511 | 8.281 | 8.493 | 4,920,370 | -0.22(-2.57%) |
Jan 08, 2020 | 8.663 | 8.748 | 8.663 | 8.717 | 264,010 | +0.04(+0.42%) |
Jan 07, 2020 | 8.748 | 8.760 | 8.675 | 8.681 | 179,730 | -0.07(-0.76%) |
Jan 06, 2020 | 8.645 | 8.796 | 8.626 | 8.748 | 205,585 | +0.08(+0.91%) |
Jan 03, 2020 | 8.645 | 8.717 | 8.614 | 8.669 | 162,204 | +0.02(+0.21%) |
Jan 02, 2020 | 8.633 | 8.687 | 8.584 | 8.651 | 303,202 | +0.02(+0.28%) |
Dec 31, 2019 | 8.645 | 8.730 | 8.596 | 8.626 | 421,994 | -0.01(-0.14%) |
Dec 30, 2019 | 8.614 | 8.663 | 8.578 | 8.639 | 309,974 | +0.02(+0.28%) |
Dec 27, 2019 | 8.669 | 8.699 | 8.602 | 8.614 | 151,489 | -0.06(-0.70%) |
Dec 26, 2019 | 8.651 | 8.705 | 8.614 | 8.675 | 271,268 | +0.02(+0.28%) |
Dec 24, 2019 | 8.596 | 8.693 | 8.596 | 8.651 | 151,159 | +0.07(+0.78%) |
Dec 23, 2019 | 8.724 | 8.766 | 8.493 | 8.584 | 662,989 | -0.15(-1.74%) |
Dec 20, 2019 | 8.705 | 8.772 | 8.687 | 8.736 | 361,992 | +0.02(+0.28%) |
Dec 19, 2019 | 8.742 | 8.821 | 8.693 | 8.711 | 246,705 | -0.04(-0.42%) |
Dec 18, 2019 | 8.790 | 8.844 | 8.717 | 8.748 | 330,855 | -0.05(-0.62%) |
Dec 17, 2019 | 8.705 | 8.839 | 8.705 | 8.802 | 317,384 | +0.09(+1.04%) |
Dec 16, 2019 | 8.687 | 8.821 | 8.687 | 8.711 | 302,362 | +0.02(+0.28%) |
Dec 13, 2019 | 8.645 | 8.724 | 8.620 | 8.687 | 183,963 | +0.04(+0.49%) |
Dec 12, 2019 | 8.633 | 8.736 | 8.633 | 8.645 | 173,863 | +0.03(+0.35%) |
Dec 11, 2019 | 8.651 | 8.687 | 8.566 | 8.614 | 235,929 | -0.01(-0.07%) |
Dec 10, 2019 | 8.675 | 8.717 | 8.590 | 8.620 | 327,484 | -0.05(-0.63%) |
Dec 09, 2019 | 8.590 | 8.699 | 8.535 | 8.675 | 349,361 | +0.05(+0.56%) |
Dec 06, 2019 | 8.469 | 8.645 | 8.463 | 8.626 | 462,875 | +0.18(+2.16%) |
Dec 05, 2019 | 8.554 | 8.620 | 8.438 | 8.444 | 530,694 | -0.13(-1.56%) |
Dec 04, 2019 | 8.560 | 8.639 | 8.517 | 8.578 | 282,062 | +0.02(+0.28%) |
Dec 03, 2019 | 8.639 | 8.669 | 8.499 | 8.554 | 447,424 | -0.16(-1.88%) |
Dec 02, 2019 | 8.869 | 8.869 | 8.574 | 8.717 | 750,924 | -0.11(-1.24%) |
Nov 29, 2019 | 8.651 | 8.857 | 8.651 | 8.827 | 264,076 | +0.10(+1.18%) |
Nov 27, 2019 | 8.645 | 8.736 | 8.566 | 8.724 | 550,900 | +0.07(+0.84%) |
Nov 26, 2019 | 8.639 | 8.674 | 8.432 | 8.651 | 1,029,444 | -0.03(-0.34%) |
Nov 25, 2019 | 8.822 | 8.870 | 8.503 | 8.680 | 1,269,089 | -0.12(-1.34%) |
Nov 22, 2019 | 8.734 | 8.840 | 8.615 | 8.799 | 520,529 | +0.02(+0.20%) |
Nov 21, 2019 | 8.870 | 8.941 | 8.692 | 8.781 | 411,253 | -0.08(-0.93%) |
Nov 20, 2019 | 8.840 | 8.899 | 8.840 | 8.864 | 175,976 | +0.02(+0.27%) |
Nov 19, 2019 | 8.822 | 8.870 | 8.822 | 8.840 | 181,994 | +0.03(+0.34%) |
Nov 18, 2019 | 8.787 | 8.840 | 8.751 | 8.810 | 236,989 | +0.05(+0.54%) |
Nov 15, 2019 | 8.976 | 8.976 | 8.704 | 8.763 | 521,712 | -0.18(-1.99%) |
Nov 14, 2019 | 9.006 | 9.160 | 8.905 | 8.941 | 479,383 | -0.07(-0.72%) |
Nov 13, 2019 | 8.781 | 9.059 | 8.781 | 9.006 | 948,411 | +0.17(+1.87%) |
Nov 12, 2019 | 8.603 | 8.982 | 8.597 | 8.840 | 569,959 | +0.15(+1.77%) |
Nov 11, 2019 | 8.586 | 8.722 | 8.296 | 8.686 | 1,265,256 | +0.01(+0.14%) |
Nov 08, 2019 | 8.923 | 8.950 | 8.657 | 8.674 | 804,961 | -0.26(-2.91%) |
Nov 07, 2019 | 9.550 | 9.556 | 8.432 | 8.935 | 3,144,117 | -1.05(-10.49%) |
Nov 06, 2019 | 9.941 | 10.05 | 9.923 | 9.982 | 244,018 | -0.01(-0.06%) |
Nov 05, 2019 | 10.06 | 10.09 | 9.941 | 9.988 | 208,296 | -0.06(-0.59%) |
Nov 04, 2019 | 9.941 | 10.06 | 9.941 | 10.05 | 266,680 | +0.12(+1.25%) |
Nov 01, 2019 | 9.893 | 10.02 | 9.891 | 9.923 | 221,055 | +0.03(+0.30%) |
Oct 31, 2019 | 9.793 | 9.905 | 9.769 | 9.893 | 164,081 | +0.11(+1.09%) |
Oct 30, 2019 | 9.793 | 9.852 | 9.716 | 9.787 | 154,698 | -0.02(-0.24%) |
Oct 29, 2019 | 9.805 | 9.858 | 9.730 | 9.810 | 232,906 | -0.01(-0.06%) |
Oct 28, 2019 | 9.858 | 9.871 | 9.787 | 9.816 | 169,932 | +0.03(+0.30%) |
Oct 25, 2019 | 9.739 | 9.864 | 9.734 | 9.787 | 125,062 | +0.04(+0.43%) |
Oct 24, 2019 | 9.775 | 9.787 | 9.722 | 9.745 | 144,406 | +0.01(+0.12%) |
Oct 23, 2019 | 9.751 | 9.805 | 9.692 | 9.734 | 121,254 | -0.02(-0.18%) |
Oct 22, 2019 | 9.763 | 9.810 | 9.692 | 9.751 | 192,234 | +0.03(+0.30%) |
Oct 21, 2019 | 9.704 | 9.740 | 9.674 | 9.722 | 151,578 | +0.06(+0.61%) |
Oct 18, 2019 | 9.698 | 9.725 | 9.639 | 9.663 | 389,551 | -0.04(-0.37%) |
Oct 17, 2019 | 9.645 | 9.739 | 9.615 | 9.698 | 210,366 | +0.11(+1.11%) |
Oct 16, 2019 | 9.674 | 9.751 | 9.592 | 9.592 | 159,288 | -0.09(-0.92%) |
Oct 15, 2019 | 9.663 | 9.769 | 9.635 | 9.680 | 146,571 | +0.06(+0.62%) |
Oct 14, 2019 | 9.627 | 9.668 | 9.592 | 9.621 | 145,528 | -0.02(-0.25%) |
Oct 11, 2019 | 9.704 | 9.722 | 9.621 | 9.645 | 221,562 | +0.03(+0.31%) |
Oct 10, 2019 | 9.538 | 9.651 | 9.526 | 9.615 | 164,534 | +0.11(+1.12%) |
Oct 09, 2019 | 9.515 | 9.570 | 9.473 | 9.509 | 182,283 | -0.02(-0.25%) |
Oct 08, 2019 | 9.544 | 9.680 | 9.485 | 9.532 | 187,816 | -0.08(-0.86%) |
Oct 07, 2019 | 9.609 | 9.663 | 9.556 | 9.615 | 130,186 | +0.01(+0.06%) |
Oct 04, 2019 | 9.473 | 9.668 | 9.467 | 9.609 | 190,635 | +0.12(+1.25%) |
Oct 03, 2019 | 9.349 | 9.550 | 9.277 | 9.491 | 427,504 | +0.13(+1.39%) |
Oct 02, 2019 | 9.497 | 9.497 | 9.095 | 9.361 | 952,575 | -0.19(-1.98%) |
Oct 01, 2019 | 9.769 | 9.769 | 9.503 | 9.550 | 339,023 | -0.20(-2.00%) |
Sep 30, 2019 | 9.852 | 9.862 | 9.615 | 9.745 | 457,305 | -0.08(-0.78%) |
Sep 27, 2019 | 10.02 | 10.02 | 9.793 | 9.822 | 260,602 | -0.18(-1.83%) |
Sep 26, 2019 | 10.01 | 10.02 | 9.932 | 10.01 | 215,478 | +0.00(+0.00%) |
Sep 25, 2019 | 10.07 | 10.12 | 9.893 | 10.01 | 293,487 | -0.07(-0.65%) |
Sep 24, 2019 | 10.09 | 10.14 | 10.02 | 10.07 | 225,646 | -0.01(-0.12%) |
Sep 23, 2019 | 10.05 | 10.16 | 9.994 | 10.08 | 358,425 | +0.03(+0.29%) |
Sep 20, 2019 | 9.816 | 10.05 | 9.816 | 10.05 | 504,981 | +0.24(+2.47%) |
Sep 19, 2019 | 9.810 | 9.911 | 9.793 | 9.810 | 392,024 | +0.05(+0.55%) |
Sep 18, 2019 | 9.728 | 9.763 | 9.701 | 9.757 | 184,933 | +0.04(+0.37%) |
Sep 17, 2019 | 9.769 | 9.817 | 9.668 | 9.722 | 220,062 | -0.04(-0.42%) |
Sep 16, 2019 | 9.686 | 9.816 | 9.651 | 9.763 | 390,667 | +0.05(+0.55%) |
Sep 13, 2019 | 9.763 | 9.787 | 9.651 | 9.710 | 205,169 | -0.01(-0.06%) |
Sep 12, 2019 | 9.645 | 9.763 | 9.633 | 9.716 | 306,412 | +0.08(+0.80%) |
Sep 11, 2019 | 9.651 | 9.674 | 9.538 | 9.639 | 254,060 | +0.02(+0.18%) |
Sep 10, 2019 | 9.674 | 9.674 | 9.544 | 9.621 | 328,487 | -0.05(-0.55%) |
Sep 09, 2019 | 9.734 | 9.751 | 9.538 | 9.674 | 388,820 | -0.02(-0.18%) |
Sep 06, 2019 | 9.722 | 9.745 | 9.609 | 9.692 | 296,262 | -0.03(-0.30%) |
Sep 05, 2019 | 9.668 | 9.775 | 9.651 | 9.722 | 437,739 | +0.07(+0.74%) |
Sep 04, 2019 | 9.609 | 9.692 | 9.577 | 9.651 | 261,138 | +0.08(+0.87%) |
Sep 03, 2019 | 9.467 | 9.586 | 9.379 | 9.568 | 613,977 | +0.09(+1.00%) |
Aug 30, 2019 | 9.597 | 9.606 | 9.444 | 9.473 | 622,269 | -0.10(-1.05%) |
Aug 29, 2019 | 9.793 | 9.793 | 9.503 | 9.574 | 499,841 | -0.08(-0.86%) |
Aug 28, 2019 | 9.680 | 9.691 | 9.491 | 9.657 | 607,056 | +0.06(+0.66%) |
Aug 27, 2019 | 9.726 | 9.743 | 9.570 | 9.593 | 326,653 | -0.10(-1.07%) |
Aug 26, 2019 | 9.552 | 9.709 | 9.523 | 9.697 | 461,045 | +0.20(+2.13%) |
Aug 23, 2019 | 9.483 | 9.547 | 9.437 | 9.495 | 294,161 | -0.02(-0.18%) |
Aug 22, 2019 | 9.523 | 9.547 | 9.390 | 9.512 | 267,700 | +0.00(+0.00%) |
Aug 21, 2019 | 9.610 | 9.674 | 9.477 | 9.512 | 599,623 | -0.02(-0.24%) |
Aug 20, 2019 | 9.466 | 9.778 | 9.466 | 9.535 | 713,444 | +0.09(+0.98%) |
Aug 19, 2019 | 9.263 | 9.471 | 9.257 | 9.442 | 536,998 | +0.25(+2.71%) |
Aug 16, 2019 | 9.060 | 9.275 | 9.055 | 9.193 | 478,810 | +0.17(+1.86%) |
Aug 15, 2019 | 8.921 | 9.078 | 8.900 | 9.026 | 354,333 | +0.15(+1.70%) |
Aug 14, 2019 | 8.892 | 8.968 | 8.863 | 8.875 | 448,487 | -0.08(-0.90%) |
Aug 13, 2019 | 8.846 | 9.049 | 8.846 | 8.956 | 314,824 | +0.02(+0.19%) |
Aug 12, 2019 | 8.916 | 8.939 | 8.875 | 8.939 | 224,985 | -0.02(-0.26%) |
Aug 09, 2019 | 9.060 | 9.095 | 8.950 | 8.962 | 334,925 | -0.05(-0.58%) |
Aug 08, 2019 | 8.800 | 9.072 | 8.765 | 9.014 | 440,327 | +0.23(+2.64%) |
Aug 07, 2019 | 8.800 | 8.852 | 8.690 | 8.782 | 539,705 | -0.07(-0.78%) |
Aug 06, 2019 | 8.626 | 8.875 | 8.626 | 8.852 | 652,453 | +0.25(+2.89%) |
Aug 05, 2019 | 8.777 | 8.782 | 8.505 | 8.603 | 634,399 | -0.25(-2.81%) |
Aug 02, 2019 | 8.887 | 8.887 | 8.719 | 8.852 | 414,381 | -0.01(-0.13%) |
Aug 01, 2019 | 8.719 | 8.898 | 8.684 | 8.863 | 688,143 | +0.24(+2.75%) |
Jul 31, 2019 | 8.638 | 8.667 | 8.611 | 8.626 | 383,516 | -0.01(-0.13%) |
Jul 30, 2019 | 8.620 | 8.655 | 8.539 | 8.638 | 355,121 | +0.02(+0.27%) |
Jul 29, 2019 | 8.534 | 8.632 | 8.458 | 8.615 | 484,096 | +0.08(+0.95%) |
Jul 26, 2019 | 8.568 | 8.609 | 8.516 | 8.534 | 291,570 | -0.02(-0.27%) |
Jul 25, 2019 | 8.603 | 8.649 | 8.528 | 8.557 | 310,643 | -0.05(-0.61%) |
Jul 24, 2019 | 8.655 | 8.661 | 8.580 | 8.609 | 479,829 | -0.05(-0.60%) |
Jul 23, 2019 | 8.638 | 8.684 | 8.577 | 8.661 | 529,251 | +0.02(+0.27%) |
Jul 22, 2019 | 8.626 | 8.678 | 8.610 | 8.638 | 579,333 | +0.01(+0.13%) |
Jul 19, 2019 | 8.655 | 8.696 | 8.574 | 8.626 | 544,275 | +0.03(+0.34%) |
Jul 18, 2019 | 8.557 | 8.643 | 8.539 | 8.597 | 524,748 | +0.04(+0.47%) |
Jul 17, 2019 | 8.545 | 8.672 | 8.528 | 8.557 | 830,542 | +0.01(+0.14%) |
Jul 16, 2019 | 8.690 | 8.759 | 8.458 | 8.545 | 2,073,263 | -0.09(-1.01%) |
Jul 15, 2019 | 8.510 | 8.684 | 8.493 | 8.632 | 1,563,109 | +0.25(+2.97%) |
Jul 12, 2019 | 8.395 | 8.505 | 8.383 | 8.383 | 255,987 | -0.02(-0.21%) |
Jul 11, 2019 | 8.395 | 8.452 | 8.341 | 8.400 | 303,809 | +0.00(+0.00%) |
Jul 10, 2019 | 8.325 | 8.406 | 8.296 | 8.400 | 249,933 | +0.08(+0.90%) |
Jul 09, 2019 | 8.313 | 8.377 | 8.273 | 8.325 | 203,054 | -0.07(-0.83%) |
Jul 08, 2019 | 8.389 | 8.395 | 8.209 | 8.395 | 348,244 | +0.08(+0.90%) |
Jul 05, 2019 | 8.331 | 8.331 | 8.169 | 8.319 | 234,223 | +0.00(+0.00%) |
Jul 03, 2019 | 8.319 | 8.377 | 8.238 | 8.319 | 163,749 | +0.02(+0.21%) |
Jul 02, 2019 | 8.302 | 8.333 | 8.250 | 8.302 | 272,118 | +0.01(+0.07%) |
Jul 01, 2019 | 8.308 | 8.360 | 8.261 | 8.296 | 229,208 | +0.06(+0.70%) |
Jun 28, 2019 | 8.244 | 8.276 | 8.232 | 8.238 | 174,631 | +0.01(+0.14%) |
Jun 27, 2019 | 8.163 | 8.244 | 8.117 | 8.227 | 166,189 | +0.09(+1.07%) |
Jun 26, 2019 | 8.111 | 8.192 | 8.088 | 8.140 | 133,745 | +0.03(+0.43%) |
Jun 25, 2019 | 8.180 | 8.186 | 8.094 | 8.105 | 163,686 | -0.07(-0.85%) |
Jun 24, 2019 | 8.215 | 8.273 | 8.169 | 8.175 | 216,126 | -0.06(-0.77%) |
Jun 21, 2019 | 8.192 | 8.238 | 8.175 | 8.238 | 173,767 | +0.02(+0.28%) |
Jun 20, 2019 | 8.221 | 8.221 | 8.076 | 8.215 | 203,827 | +0.05(+0.57%) |
Jun 19, 2019 | 8.151 | 8.221 | 8.146 | 8.169 | 132,932 | +0.02(+0.21%) |
Jun 18, 2019 | 8.146 | 8.198 | 8.105 | 8.151 | 129,494 | +0.02(+0.28%) |
Jun 17, 2019 | 8.163 | 8.192 | 8.082 | 8.128 | 154,784 | -0.03(-0.43%) |
Jun 14, 2019 | 8.215 | 8.221 | 8.163 | 8.163 | 246,832 | +0.01(+0.07%) |
Jun 13, 2019 | 8.105 | 8.186 | 8.105 | 8.157 | 204,675 | +0.06(+0.79%) |
Jun 12, 2019 | 7.989 | 8.105 | 7.949 | 8.094 | 268,398 | +0.10(+1.23%) |
Jun 11, 2019 | 8.047 | 8.047 | 7.960 | 7.995 | 139,836 | +0.00(+0.00%) |
Jun 10, 2019 | 8.094 | 8.146 | 7.960 | 7.995 | 329,379 | -0.08(-0.93%) |
Jun 07, 2019 | 7.984 | 8.070 | 7.914 | 8.070 | 241,132 | +0.10(+1.23%) |
Jun 06, 2019 | 7.984 | 8.030 | 7.934 | 7.972 | 193,885 | -0.02(-0.22%) |
Jun 05, 2019 | 7.885 | 8.047 | 7.810 | 7.989 | 282,470 | +0.13(+1.62%) |
Jun 04, 2019 | 7.740 | 7.902 | 7.735 | 7.862 | 212,212 | +0.16(+2.03%) |
Jun 03, 2019 | 7.746 | 7.810 | 7.694 | 7.706 | 267,608 | -0.05(-0.60%) |
May 31, 2019 | 7.862 | 7.862 | 7.677 | 7.752 | 479,501 | -0.15(-1.90%) |
May 30, 2019 | 8.076 | 8.076 | 7.885 | 7.902 | 472,089 | -0.10(-1.30%) |
May 29, 2019 | 8.086 | 8.086 | 7.928 | 8.007 | 408,321 | -0.11(-1.32%) |
May 28, 2019 | 8.074 | 8.125 | 8.018 | 8.114 | 388,873 | +0.11(+1.41%) |
May 24, 2019 | 8.041 | 8.052 | 7.967 | 8.001 | 224,192 | +0.03(+0.42%) |
May 23, 2019 | 8.035 | 8.052 | 7.956 | 7.967 | 241,497 | -0.07(-0.84%) |
May 22, 2019 | 8.018 | 8.091 | 8.018 | 8.035 | 224,332 | +0.02(+0.21%) |
May 21, 2019 | 7.967 | 8.052 | 7.967 | 8.018 | 162,524 | +0.07(+0.85%) |
May 20, 2019 | 7.950 | 8.007 | 7.928 | 7.950 | 173,789 | +0.00(+0.00%) |
May 17, 2019 | 7.939 | 8.018 | 7.911 | 7.950 | 161,985 | +0.01(+0.14%) |
May 16, 2019 | 7.883 | 7.961 | 7.883 | 7.939 | 150,620 | +0.03(+0.43%) |
May 15, 2019 | 7.871 | 7.950 | 7.832 | 7.905 | 208,160 | +0.02(+0.21%) |
May 14, 2019 | 7.894 | 7.984 | 7.871 | 7.888 | 308,797 | -0.02(-0.21%) |
May 13, 2019 | 7.939 | 7.992 | 7.843 | 7.905 | 379,831 | -0.10(-1.20%) |
May 10, 2019 | 7.945 | 8.052 | 7.945 | 8.001 | 206,469 | +0.01(+0.14%) |
May 09, 2019 | 7.990 | 8.029 | 7.933 | 7.990 | 242,220 | -0.01(-0.07%) |
May 08, 2019 | 8.029 | 8.097 | 7.995 | 7.995 | 161,223 | -0.04(-0.49%) |
May 07, 2019 | 8.052 | 8.153 | 7.967 | 8.035 | 318,484 | -0.07(-0.90%) |
May 06, 2019 | 8.018 | 8.165 | 7.956 | 8.108 | 428,486 | -0.07(-0.90%) |
May 03, 2019 | 8.114 | 8.244 | 8.114 | 8.182 | 335,314 | +0.10(+1.26%) |
May 02, 2019 | 7.956 | 8.114 | 7.911 | 8.080 | 649,775 | +0.20(+2.58%) |
May 01, 2019 | 7.899 | 7.945 | 7.866 | 7.877 | 135,903 | +0.00(+0.00%) |
Apr 30, 2019 | 7.956 | 8.012 | 7.854 | 7.877 | 396,347 | -0.07(-0.92%) |
Apr 29, 2019 | 7.978 | 8.007 | 7.933 | 7.950 | 211,738 | +0.01(+0.14%) |
Apr 26, 2019 | 7.877 | 7.955 | 7.860 | 7.939 | 149,757 | +0.07(+0.86%) |
Apr 25, 2019 | 7.956 | 7.956 | 7.820 | 7.871 | 303,836 | -0.07(-0.92%) |
Apr 24, 2019 | 7.956 | 7.993 | 7.916 | 7.945 | 199,299 | +0.02(+0.28%) |
Apr 23, 2019 | 7.849 | 7.945 | 7.849 | 7.922 | 212,919 | +0.08(+1.08%) |
Apr 22, 2019 | 7.877 | 7.877 | 7.832 | 7.837 | 204,435 | -0.03(-0.43%) |
Apr 18, 2019 | 7.883 | 7.916 | 7.843 | 7.871 | 221,002 | -0.02(-0.21%) |
Apr 17, 2019 | 7.866 | 7.928 | 7.849 | 7.888 | 168,612 | +0.01(+0.07%) |
Apr 16, 2019 | 7.866 | 7.916 | 7.848 | 7.883 | 214,196 | +0.03(+0.43%) |
Apr 15, 2019 | 7.894 | 7.894 | 7.787 | 7.849 | 164,318 | -0.04(-0.50%) |
Apr 12, 2019 | 7.899 | 7.922 | 7.837 | 7.888 | 174,037 | +0.01(+0.07%) |
Apr 11, 2019 | 7.871 | 7.899 | 7.843 | 7.883 | 179,040 | +0.04(+0.50%) |
Apr 10, 2019 | 7.820 | 7.866 | 7.820 | 7.843 | 197,636 | +0.03(+0.43%) |
Apr 09, 2019 | 7.820 | 7.860 | 7.798 | 7.809 | 187,696 | -0.03(-0.36%) |
Apr 08, 2019 | 7.832 | 7.877 | 7.804 | 7.837 | 210,138 | +0.01(+0.14%) |
Apr 05, 2019 | 7.787 | 7.871 | 7.787 | 7.826 | 276,651 | +0.06(+0.73%) |
Apr 04, 2019 | 7.792 | 7.815 | 7.758 | 7.770 | 213,204 | -0.05(-0.58%) |
Apr 03, 2019 | 7.843 | 7.854 | 7.798 | 7.815 | 258,930 | -0.02(-0.22%) |
Apr 02, 2019 | 7.798 | 7.843 | 7.764 | 7.832 | 308,162 | +0.02(+0.22%) |