Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 8.110 | 8.150 | 8.088 | 8.120 | 167,012 | +0.05(+0.62%) |
Aug 30, 2019 | 8.130 | 8.180 | 8.070 | 8.070 | 277,200 | -0.05(-0.62%) |
Aug 29, 2019 | 8.160 | 8.210 | 8.100 | 8.120 | 206,713 | +0.00(+0.00%) |
Aug 28, 2019 | 8.130 | 8.180 | 8.110 | 8.120 | 84,466 | -0.02(-0.25%) |
Aug 27, 2019 | 8.120 | 8.156 | 8.120 | 8.140 | 110,298 | +0.02(+0.25%) |
Aug 26, 2019 | 8.170 | 8.183 | 8.100 | 8.120 | 156,232 | -0.03(-0.37%) |
Aug 23, 2019 | 8.130 | 8.180 | 8.071 | 8.150 | 149,800 | +0.00(+0.00%) |
Aug 22, 2019 | 8.110 | 8.160 | 8.080 | 8.150 | 222,733 | +0.02(+0.25%) |
Aug 21, 2019 | 8.090 | 8.160 | 8.090 | 8.130 | 120,813 | +0.05(+0.62%) |
Aug 20, 2019 | 8.100 | 8.140 | 8.060 | 8.080 | 100,756 | -0.03(-0.37%) |
Aug 19, 2019 | 8.100 | 8.148 | 8.080 | 8.110 | 112,157 | +0.03(+0.37%) |
Aug 16, 2019 | 8.050 | 8.110 | 8.040 | 8.080 | 114,300 | +0.04(+0.50%) |
Aug 15, 2019 | 8.040 | 8.070 | 8.010 | 8.040 | 180,279 | -0.01(-0.12%) |
Aug 14, 2019 | 8.160 | 8.180 | 8.030 | 8.050 | 208,464 | -0.13(-1.59%) |
Aug 13, 2019 | 8.160 | 8.215 | 8.160 | 8.180 | 85,748 | +0.02(+0.25%) |
Aug 12, 2019 | 8.160 | 8.190 | 8.150 | 8.160 | 139,171 | -0.09(-1.09%) |
Aug 09, 2019 | 8.160 | 8.260 | 8.150 | 8.250 | 178,300 | +0.07(+0.86%) |
Aug 08, 2019 | 8.150 | 8.200 | 8.130 | 8.180 | 159,106 | +0.04(+0.49%) |
Aug 07, 2019 | 8.240 | 8.240 | 8.110 | 8.140 | 316,450 | -0.12(-1.45%) |
Aug 06, 2019 | 8.250 | 8.260 | 8.220 | 8.260 | 110,580 | +0.05(+0.61%) |
Aug 05, 2019 | 8.270 | 8.270 | 8.190 | 8.210 | 145,937 | -0.10(-1.20%) |
Aug 02, 2019 | 8.270 | 8.320 | 8.264 | 8.310 | 331,700 | -0.01(-0.12%) |
Aug 01, 2019 | 8.270 | 8.340 | 8.255 | 8.320 | 311,724 | +0.05(+0.60%) |
Jul 31, 2019 | 8.250 | 8.310 | 8.250 | 8.270 | 297,275 | +0.02(+0.24%) |
Jul 30, 2019 | 8.230 | 8.270 | 8.230 | 8.250 | 119,835 | -0.01(-0.12%) |
Jul 29, 2019 | 8.230 | 8.260 | 8.230 | 8.260 | 168,331 | +0.03(+0.36%) |
Jul 26, 2019 | 8.270 | 8.270 | 8.220 | 8.230 | 103,600 | +0.02(+0.24%) |
Jul 25, 2019 | 8.240 | 8.240 | 8.210 | 8.210 | 89,781 | -0.01(-0.12%) |
Jul 24, 2019 | 8.250 | 8.250 | 8.210 | 8.220 | 131,147 | +0.00(+0.00%) |
Jul 23, 2019 | 8.230 | 8.230 | 8.200 | 8.220 | 126,653 | -0.01(-0.12%) |
Jul 22, 2019 | 8.280 | 8.300 | 8.230 | 8.230 | 92,590 | -0.01(-0.12%) |
Jul 19, 2019 | 8.180 | 8.270 | 8.180 | 8.240 | 155,800 | +0.06(+0.73%) |
Jul 18, 2019 | 8.230 | 8.260 | 8.180 | 8.180 | 174,490 | -0.06(-0.73%) |
Jul 17, 2019 | 8.260 | 8.260 | 8.240 | 8.240 | 116,125 | -0.02(-0.24%) |
Jul 16, 2019 | 8.260 | 8.270 | 8.230 | 8.260 | 111,324 | -0.02(-0.24%) |
Jul 15, 2019 | 8.270 | 8.280 | 8.250 | 8.280 | 126,702 | +0.02(+0.24%) |
Jul 12, 2019 | 8.230 | 8.270 | 8.230 | 8.260 | 87,200 | +0.03(+0.36%) |
Jul 11, 2019 | 8.270 | 8.296 | 8.210 | 8.230 | 185,637 | -0.04(-0.48%) |
Jul 10, 2019 | 8.270 | 8.305 | 8.270 | 8.270 | 153,585 | +0.04(+0.49%) |
Jul 09, 2019 | 8.240 | 8.280 | 8.221 | 8.230 | 127,205 | +0.02(+0.24%) |
Jul 08, 2019 | 8.260 | 8.290 | 8.210 | 8.210 | 178,911 | -0.04(-0.48%) |
Jul 05, 2019 | 8.240 | 8.270 | 8.240 | 8.250 | 106,600 | -0.04(-0.48%) |
Jul 03, 2019 | 8.280 | 8.296 | 8.260 | 8.290 | 73,500 | -0.02(-0.24%) |
Jul 02, 2019 | 8.280 | 8.310 | 8.275 | 8.310 | 139,571 | +0.05(+0.61%) |
Jul 01, 2019 | 8.250 | 8.310 | 8.210 | 8.260 | 184,264 | +0.02(+0.24%) |
Jun 28, 2019 | 8.210 | 8.290 | 8.210 | 8.240 | 280,400 | +0.03(+0.37%) |
Jun 27, 2019 | 8.280 | 8.280 | 8.195 | 8.210 | 179,412 | -0.04(-0.48%) |
Jun 26, 2019 | 8.170 | 8.270 | 8.110 | 8.250 | 296,397 | +0.12(+1.48%) |
Jun 25, 2019 | 8.180 | 8.190 | 8.110 | 8.130 | 280,152 | -0.02(-0.25%) |
Jun 24, 2019 | 8.290 | 8.290 | 8.130 | 8.150 | 252,389 | +0.02(+0.25%) |
Jun 21, 2019 | 8.110 | 8.150 | 8.110 | 8.130 | 392,700 | +0.01(+0.12%) |
Jun 20, 2019 | 8.070 | 8.150 | 8.070 | 8.120 | 380,757 | +0.05(+0.62%) |
Jun 19, 2019 | 8.000 | 8.070 | 8.000 | 8.070 | 161,614 | +0.05(+0.62%) |
Jun 18, 2019 | 8.000 | 8.060 | 8.000 | 8.020 | 177,090 | +0.03(+0.38%) |
Jun 17, 2019 | 7.990 | 8.010 | 7.960 | 7.990 | 252,440 | +0.02(+0.25%) |
Jun 14, 2019 | 7.960 | 8.010 | 7.940 | 7.970 | 125,600 | +0.00(+0.00%) |
Jun 13, 2019 | 8.000 | 8.020 | 7.960 | 7.970 | 145,603 | -0.06(-0.75%) |
Jun 12, 2019 | 8.050 | 8.060 | 8.010 | 8.030 | 127,715 | +0.02(+0.25%) |
Jun 11, 2019 | 8.080 | 8.080 | 8.010 | 8.010 | 203,028 | -0.02(-0.25%) |
Jun 10, 2019 | 8.030 | 8.080 | 8.020 | 8.030 | 156,517 | +0.00(+0.00%) |
Jun 07, 2019 | 8.080 | 8.090 | 7.960 | 8.030 | 338,100 | -0.02(-0.25%) |
Jun 06, 2019 | 8.000 | 8.060 | 8.000 | 8.050 | 126,928 | +0.05(+0.63%) |
Jun 05, 2019 | 7.940 | 8.040 | 7.930 | 8.000 | 174,139 | +0.05(+0.63%) |
Jun 04, 2019 | 7.770 | 7.950 | 7.770 | 7.950 | 429,069 | +0.20(+2.58%) |
Jun 03, 2019 | 7.920 | 7.920 | 7.750 | 7.750 | 308,560 | -0.07(-0.90%) |
May 31, 2019 | 7.970 | 7.980 | 7.800 | 7.820 | 354,000 | -0.20(-2.49%) |
May 30, 2019 | 7.970 | 8.030 | 7.970 | 8.020 | 202,919 | +0.05(+0.63%) |
May 29, 2019 | 8.040 | 8.040 | 7.970 | 7.970 | 118,647 | -0.05(-0.62%) |
May 28, 2019 | 8.050 | 8.100 | 8.000 | 8.020 | 169,768 | -0.03(-0.37%) |
May 24, 2019 | 8.040 | 8.060 | 8.040 | 8.050 | 113,600 | +0.01(+0.12%) |
May 23, 2019 | 7.990 | 8.040 | 7.978 | 8.040 | 161,457 | +0.02(+0.25%) |
May 22, 2019 | 8.000 | 8.060 | 7.980 | 8.020 | 118,767 | +0.02(+0.31%) |
May 21, 2019 | 7.960 | 8.030 | 7.950 | 7.995 | 167,748 | +0.05(+0.69%) |
May 20, 2019 | 7.940 | 7.980 | 7.940 | 7.940 | 112,343 | +0.00(+0.00%) |
May 17, 2019 | 7.990 | 7.990 | 7.930 | 7.940 | 125,200 | -0.06(-0.75%) |
May 16, 2019 | 8.030 | 8.060 | 7.960 | 8.000 | 166,365 | -0.03(-0.37%) |
May 15, 2019 | 7.990 | 8.040 | 7.990 | 8.030 | 113,340 | +0.00(+0.00%) |
May 14, 2019 | 7.960 | 8.060 | 7.960 | 8.030 | 129,338 | +0.06(+0.75%) |
May 13, 2019 | 8.020 | 8.020 | 7.930 | 7.970 | 182,094 | -0.12(-1.48%) |
May 10, 2019 | 8.060 | 8.110 | 8.050 | 8.090 | 139,400 | +0.03(+0.37%) |
May 09, 2019 | 8.060 | 8.070 | 8.030 | 8.060 | 182,480 | -0.02(-0.25%) |
May 08, 2019 | 8.070 | 8.150 | 8.060 | 8.080 | 154,383 | +0.01(+0.12%) |
May 07, 2019 | 8.090 | 8.110 | 8.040 | 8.070 | 204,628 | -0.04(-0.49%) |
May 06, 2019 | 8.140 | 8.150 | 8.043 | 8.110 | 108,793 | -0.03(-0.37%) |
May 03, 2019 | 8.150 | 8.160 | 8.120 | 8.140 | 100,600 | +0.01(+0.12%) |
May 02, 2019 | 8.130 | 8.160 | 8.040 | 8.130 | 315,828 | +0.01(+0.12%) |