Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.376 | 7.425 | 7.052 | 7.352 | 1,225,684 | -0.21(-2.82%) |
Feb 27, 2020 | 7.938 | 7.938 | 7.431 | 7.565 | 716,802 | -0.39(-4.91%) |
Feb 26, 2020 | 7.852 | 8.139 | 7.846 | 7.956 | 516,244 | +0.14(+1.80%) |
Feb 25, 2020 | 8.445 | 8.512 | 7.529 | 7.816 | 1,400,912 | -0.62(-7.31%) |
Feb 24, 2020 | 8.506 | 8.567 | 8.377 | 8.432 | 555,776 | -0.18(-2.13%) |
Feb 21, 2020 | 8.585 | 8.646 | 8.585 | 8.616 | 349,166 | +0.02(+0.28%) |
Feb 20, 2020 | 8.640 | 8.664 | 8.585 | 8.591 | 235,012 | -0.05(-0.64%) |
Feb 19, 2020 | 8.554 | 8.646 | 8.554 | 8.646 | 428,453 | +0.04(+0.43%) |
Feb 18, 2020 | 8.561 | 8.634 | 8.546 | 8.609 | 303,291 | +0.05(+0.57%) |
Feb 14, 2020 | 8.591 | 8.591 | 8.512 | 8.561 | 274,976 | -0.03(-0.36%) |
Feb 13, 2020 | 8.457 | 8.591 | 8.457 | 8.591 | 278,548 | +0.10(+1.15%) |
Feb 12, 2020 | 8.457 | 8.512 | 8.426 | 8.493 | 280,834 | +0.05(+0.58%) |
Feb 11, 2020 | 8.377 | 8.475 | 8.377 | 8.445 | 276,229 | +0.05(+0.66%) |
Feb 10, 2020 | 8.396 | 8.500 | 8.380 | 8.390 | 330,599 | -0.01(-0.07%) |
Feb 07, 2020 | 8.341 | 8.408 | 8.316 | 8.396 | 269,080 | +0.06(+0.73%) |
Feb 06, 2020 | 8.353 | 8.390 | 8.313 | 8.335 | 230,888 | -0.02(-0.22%) |
Feb 05, 2020 | 8.353 | 8.396 | 8.316 | 8.353 | 220,043 | +0.04(+0.51%) |
Feb 04, 2020 | 8.377 | 8.432 | 8.274 | 8.310 | 468,167 | -0.04(-0.51%) |
Feb 03, 2020 | 8.347 | 8.396 | 8.335 | 8.353 | 183,885 | +0.01(+0.07%) |
Jan 31, 2020 | 8.371 | 8.426 | 8.335 | 8.347 | 256,142 | -0.02(-0.29%) |
Jan 30, 2020 | 8.371 | 8.438 | 8.341 | 8.371 | 246,245 | -0.02(-0.22%) |
Jan 29, 2020 | 8.390 | 8.420 | 8.341 | 8.390 | 188,921 | +0.02(+0.22%) |
Jan 28, 2020 | 8.371 | 8.426 | 8.347 | 8.371 | 272,541 | +0.02(+0.22%) |
Jan 27, 2020 | 8.341 | 8.451 | 8.341 | 8.353 | 227,973 | -0.07(-0.87%) |
Jan 24, 2020 | 8.518 | 8.591 | 8.396 | 8.426 | 420,243 | -0.08(-0.93%) |
Jan 23, 2020 | 8.487 | 8.518 | 8.432 | 8.506 | 642,069 | +0.00(+0.00%) |
Jan 22, 2020 | 8.548 | 8.561 | 8.469 | 8.506 | 364,316 | -0.02(-0.21%) |
Jan 21, 2020 | 8.481 | 8.588 | 8.445 | 8.524 | 530,871 | +0.04(+0.50%) |
Jan 17, 2020 | 8.512 | 8.573 | 8.475 | 8.481 | 422,045 | -0.03(-0.36%) |
Jan 16, 2020 | 8.554 | 8.609 | 8.487 | 8.512 | 611,183 | -0.04(-0.43%) |
Jan 15, 2020 | 8.573 | 8.616 | 8.524 | 8.548 | 495,791 | -0.05(-0.57%) |
Jan 14, 2020 | 8.542 | 8.640 | 8.542 | 8.597 | 1,152,413 | +0.10(+1.22%) |
Jan 13, 2020 | 8.506 | 8.567 | 8.438 | 8.493 | 724,352 | -0.01(-0.07%) |
Jan 10, 2020 | 8.548 | 8.579 | 8.487 | 8.500 | 979,532 | -0.05(-0.57%) |
Jan 09, 2020 | 8.408 | 8.567 | 8.335 | 8.548 | 4,888,503 | -0.23(-2.57%) |
Jan 08, 2020 | 8.719 | 8.805 | 8.719 | 8.774 | 262,300 | +0.04(+0.42%) |
Jan 07, 2020 | 8.805 | 8.817 | 8.732 | 8.738 | 178,566 | -0.07(-0.76%) |
Jan 06, 2020 | 8.701 | 8.854 | 8.683 | 8.805 | 204,253 | +0.08(+0.91%) |
Jan 03, 2020 | 8.701 | 8.774 | 8.670 | 8.725 | 161,153 | +0.02(+0.21%) |
Jan 02, 2020 | 8.689 | 8.744 | 8.640 | 8.707 | 301,239 | +0.02(+0.28%) |
Dec 31, 2019 | 8.701 | 8.787 | 8.652 | 8.683 | 419,261 | -0.01(-0.14%) |
Dec 30, 2019 | 8.670 | 8.719 | 8.634 | 8.695 | 307,967 | +0.02(+0.28%) |
Dec 27, 2019 | 8.725 | 8.756 | 8.658 | 8.670 | 150,508 | -0.06(-0.70%) |
Dec 26, 2019 | 8.707 | 8.762 | 8.670 | 8.732 | 269,511 | +0.02(+0.28%) |
Dec 24, 2019 | 8.652 | 8.750 | 8.652 | 8.707 | 150,180 | +0.07(+0.78%) |
Dec 23, 2019 | 8.780 | 8.823 | 8.548 | 8.640 | 658,695 | -0.15(-1.74%) |
Dec 20, 2019 | 8.762 | 8.829 | 8.744 | 8.793 | 359,647 | +0.02(+0.28%) |
Dec 19, 2019 | 8.799 | 8.878 | 8.750 | 8.768 | 245,107 | -0.04(-0.42%) |
Dec 18, 2019 | 8.848 | 8.902 | 8.774 | 8.805 | 328,712 | -0.05(-0.62%) |
Dec 17, 2019 | 8.762 | 8.896 | 8.762 | 8.860 | 315,328 | +0.09(+1.04%) |
Dec 16, 2019 | 8.744 | 8.878 | 8.744 | 8.768 | 300,404 | +0.02(+0.28%) |
Dec 13, 2019 | 8.701 | 8.780 | 8.677 | 8.744 | 182,771 | +0.04(+0.49%) |
Dec 12, 2019 | 8.689 | 8.793 | 8.689 | 8.701 | 172,737 | +0.03(+0.35%) |
Dec 11, 2019 | 8.707 | 8.744 | 8.622 | 8.670 | 234,401 | -0.01(-0.07%) |
Dec 10, 2019 | 8.732 | 8.774 | 8.646 | 8.677 | 325,363 | -0.05(-0.63%) |
Dec 09, 2019 | 8.646 | 8.756 | 8.591 | 8.732 | 347,099 | +0.05(+0.56%) |
Dec 06, 2019 | 8.524 | 8.701 | 8.518 | 8.683 | 459,877 | +0.18(+2.16%) |
Dec 05, 2019 | 8.609 | 8.676 | 8.493 | 8.500 | 527,257 | -0.13(-1.56%) |
Dec 04, 2019 | 8.616 | 8.695 | 8.573 | 8.634 | 280,235 | +0.02(+0.28%) |
Dec 03, 2019 | 8.695 | 8.725 | 8.554 | 8.609 | 444,526 | -0.16(-1.88%) |
Dec 02, 2019 | 8.927 | 8.927 | 8.630 | 8.774 | 746,060 | -0.11(-1.24%) |
Nov 29, 2019 | 8.707 | 8.915 | 8.707 | 8.884 | 262,365 | +0.10(+1.18%) |
Nov 27, 2019 | 8.701 | 8.793 | 8.622 | 8.780 | 547,332 | +0.07(+0.84%) |
Nov 26, 2019 | 8.695 | 8.731 | 8.487 | 8.707 | 1,022,777 | -0.03(-0.34%) |
Nov 25, 2019 | 8.880 | 8.927 | 8.558 | 8.737 | 1,260,870 | -0.12(-1.35%) |
Nov 22, 2019 | 8.790 | 8.898 | 8.671 | 8.856 | 517,158 | +0.02(+0.20%) |
Nov 21, 2019 | 8.927 | 8.999 | 8.749 | 8.838 | 408,590 | -0.08(-0.93%) |
Nov 20, 2019 | 8.898 | 8.957 | 8.898 | 8.922 | 174,836 | +0.02(+0.27%) |
Nov 19, 2019 | 8.880 | 8.927 | 8.880 | 8.898 | 180,815 | +0.03(+0.34%) |
Nov 18, 2019 | 8.844 | 8.898 | 8.808 | 8.868 | 235,454 | +0.05(+0.54%) |
Nov 15, 2019 | 9.035 | 9.035 | 8.761 | 8.820 | 518,333 | -0.18(-1.99%) |
Nov 14, 2019 | 9.064 | 9.219 | 8.963 | 8.999 | 476,279 | -0.07(-0.72%) |
Nov 13, 2019 | 8.838 | 9.118 | 8.838 | 9.064 | 942,268 | +0.17(+1.87%) |
Nov 12, 2019 | 8.659 | 9.041 | 8.654 | 8.898 | 566,267 | +0.15(+1.77%) |
Nov 11, 2019 | 8.642 | 8.779 | 8.350 | 8.743 | 1,257,061 | +0.01(+0.14%) |
Nov 08, 2019 | 8.981 | 9.008 | 8.713 | 8.731 | 799,748 | -0.26(-2.91%) |
Nov 07, 2019 | 9.612 | 9.618 | 8.487 | 8.993 | 3,123,754 | -1.05(-10.49%) |
Nov 06, 2019 | 10.01 | 10.11 | 9.988 | 10.05 | 242,438 | -0.01(-0.06%) |
Nov 05, 2019 | 10.12 | 10.16 | 10.01 | 10.05 | 206,947 | -0.06(-0.59%) |
Nov 04, 2019 | 10.01 | 10.12 | 10.01 | 10.11 | 264,952 | +0.13(+1.25%) |
Nov 01, 2019 | 9.958 | 10.08 | 9.956 | 9.988 | 219,624 | +0.03(+0.30%) |
Oct 31, 2019 | 9.857 | 9.970 | 9.833 | 9.958 | 163,018 | +0.11(+1.09%) |
Oct 30, 2019 | 9.857 | 9.916 | 9.779 | 9.851 | 153,696 | -0.02(-0.24%) |
Oct 29, 2019 | 9.868 | 9.922 | 9.793 | 9.874 | 231,398 | -0.01(-0.06%) |
Oct 28, 2019 | 9.922 | 9.935 | 9.851 | 9.880 | 168,831 | +0.03(+0.30%) |
Oct 25, 2019 | 9.803 | 9.928 | 9.797 | 9.851 | 124,252 | +0.04(+0.43%) |
Oct 24, 2019 | 9.839 | 9.851 | 9.785 | 9.809 | 143,471 | +0.01(+0.12%) |
Oct 23, 2019 | 9.815 | 9.868 | 9.755 | 9.797 | 120,469 | -0.02(-0.18%) |
Oct 22, 2019 | 9.827 | 9.874 | 9.755 | 9.815 | 190,989 | +0.03(+0.30%) |
Oct 21, 2019 | 9.767 | 9.803 | 9.737 | 9.785 | 150,597 | +0.06(+0.61%) |
Oct 18, 2019 | 9.761 | 9.788 | 9.702 | 9.726 | 387,029 | -0.04(-0.37%) |
Oct 17, 2019 | 9.708 | 9.803 | 9.678 | 9.761 | 209,004 | +0.11(+1.11%) |
Oct 16, 2019 | 9.737 | 9.815 | 9.654 | 9.654 | 158,257 | -0.09(-0.92%) |
Oct 15, 2019 | 9.726 | 9.833 | 9.698 | 9.743 | 145,621 | +0.06(+0.61%) |
Oct 14, 2019 | 9.690 | 9.731 | 9.654 | 9.684 | 144,585 | -0.02(-0.25%) |
Oct 11, 2019 | 9.767 | 9.785 | 9.684 | 9.708 | 220,128 | +0.03(+0.31%) |
Oct 10, 2019 | 9.600 | 9.714 | 9.589 | 9.678 | 163,468 | +0.11(+1.12%) |
Oct 09, 2019 | 9.577 | 9.633 | 9.535 | 9.571 | 181,102 | -0.02(-0.25%) |
Oct 08, 2019 | 9.606 | 9.743 | 9.547 | 9.595 | 186,600 | -0.08(-0.86%) |
Oct 07, 2019 | 9.672 | 9.726 | 9.618 | 9.678 | 129,343 | +0.01(+0.06%) |
Oct 04, 2019 | 9.535 | 9.731 | 9.529 | 9.672 | 189,400 | +0.12(+1.25%) |
Oct 03, 2019 | 9.410 | 9.612 | 9.338 | 9.553 | 424,736 | +0.13(+1.39%) |
Oct 02, 2019 | 9.559 | 9.559 | 9.154 | 9.422 | 946,406 | -0.19(-1.98%) |
Oct 01, 2019 | 9.833 | 9.833 | 9.565 | 9.612 | 336,827 | -0.20(-2.00%) |
Sep 30, 2019 | 9.916 | 9.926 | 9.678 | 9.809 | 454,343 | -0.08(-0.78%) |
Sep 27, 2019 | 10.09 | 10.09 | 9.857 | 9.886 | 258,914 | -0.18(-1.83%) |
Sep 26, 2019 | 10.07 | 10.09 | 9.996 | 10.07 | 214,083 | +0.00(+0.00%) |
Sep 25, 2019 | 10.14 | 10.19 | 9.958 | 10.07 | 291,586 | -0.07(-0.65%) |
Sep 24, 2019 | 10.16 | 10.21 | 10.08 | 10.14 | 224,184 | -0.01(-0.12%) |
Sep 23, 2019 | 10.12 | 10.23 | 10.06 | 10.15 | 356,103 | +0.03(+0.29%) |
Sep 20, 2019 | 9.880 | 10.12 | 9.880 | 10.12 | 501,710 | +0.24(+2.47%) |
Sep 19, 2019 | 9.874 | 9.976 | 9.857 | 9.874 | 389,485 | +0.05(+0.55%) |
Sep 18, 2019 | 9.791 | 9.827 | 9.764 | 9.821 | 183,735 | +0.04(+0.37%) |
Sep 17, 2019 | 9.833 | 9.881 | 9.731 | 9.785 | 218,636 | -0.04(-0.42%) |
Sep 16, 2019 | 9.749 | 9.880 | 9.714 | 9.827 | 388,137 | +0.05(+0.55%) |
Sep 13, 2019 | 9.827 | 9.851 | 9.714 | 9.773 | 203,840 | -0.01(-0.06%) |
Sep 12, 2019 | 9.708 | 9.827 | 9.696 | 9.779 | 304,428 | +0.08(+0.80%) |
Sep 11, 2019 | 9.714 | 9.737 | 9.601 | 9.702 | 252,415 | +0.02(+0.18%) |
Sep 10, 2019 | 9.737 | 9.737 | 9.606 | 9.684 | 326,360 | -0.05(-0.55%) |
Sep 09, 2019 | 9.797 | 9.815 | 9.600 | 9.737 | 386,301 | -0.02(-0.18%) |
Sep 06, 2019 | 9.785 | 9.809 | 9.672 | 9.755 | 294,343 | -0.03(-0.30%) |
Sep 05, 2019 | 9.731 | 9.839 | 9.714 | 9.785 | 434,904 | +0.07(+0.74%) |
Sep 04, 2019 | 9.672 | 9.755 | 9.640 | 9.714 | 259,447 | +0.08(+0.87%) |
Sep 03, 2019 | 9.529 | 9.648 | 9.440 | 9.630 | 610,001 | +0.10(+1.00%) |
Aug 30, 2019 | 9.660 | 9.669 | 9.505 | 9.535 | 618,239 | -0.10(-1.05%) |
Aug 29, 2019 | 9.857 | 9.857 | 9.565 | 9.636 | 496,604 | -0.08(-0.86%) |
Aug 28, 2019 | 9.743 | 9.754 | 9.553 | 9.720 | 603,124 | +0.06(+0.66%) |
Aug 27, 2019 | 9.790 | 9.807 | 9.632 | 9.655 | 324,537 | -0.10(-1.07%) |
Aug 26, 2019 | 9.615 | 9.772 | 9.586 | 9.760 | 458,059 | +0.20(+2.13%) |
Aug 23, 2019 | 9.545 | 9.609 | 9.498 | 9.556 | 292,255 | -0.02(-0.18%) |
Aug 22, 2019 | 9.586 | 9.609 | 9.452 | 9.574 | 265,966 | +0.00(+0.00%) |
Aug 21, 2019 | 9.673 | 9.737 | 9.539 | 9.574 | 595,740 | -0.02(-0.24%) |
Aug 20, 2019 | 9.527 | 9.842 | 9.527 | 9.597 | 708,824 | +0.09(+0.98%) |
Aug 19, 2019 | 9.323 | 9.533 | 9.318 | 9.504 | 533,520 | +0.25(+2.71%) |
Aug 16, 2019 | 9.119 | 9.335 | 9.114 | 9.253 | 475,709 | +0.17(+1.86%) |
Aug 15, 2019 | 8.980 | 9.137 | 8.958 | 9.084 | 352,038 | +0.15(+1.70%) |
Aug 14, 2019 | 8.950 | 9.026 | 8.921 | 8.933 | 445,582 | -0.08(-0.90%) |
Aug 13, 2019 | 8.904 | 9.108 | 8.904 | 9.014 | 312,785 | +0.02(+0.19%) |
Aug 12, 2019 | 8.974 | 8.997 | 8.933 | 8.997 | 223,528 | -0.02(-0.26%) |
Aug 09, 2019 | 9.119 | 9.154 | 9.009 | 9.020 | 332,756 | -0.05(-0.58%) |
Aug 08, 2019 | 8.857 | 9.131 | 8.822 | 9.073 | 437,475 | +0.23(+2.64%) |
Aug 07, 2019 | 8.857 | 8.910 | 8.746 | 8.840 | 536,209 | -0.07(-0.78%) |
Aug 06, 2019 | 8.682 | 8.933 | 8.682 | 8.910 | 648,227 | +0.25(+2.89%) |
Aug 05, 2019 | 8.834 | 8.839 | 8.560 | 8.659 | 630,291 | -0.25(-2.81%) |
Aug 02, 2019 | 8.945 | 8.945 | 8.776 | 8.910 | 411,698 | -0.01(-0.13%) |
Aug 01, 2019 | 8.776 | 8.956 | 8.741 | 8.921 | 683,686 | +0.24(+2.75%) |
Jul 31, 2019 | 8.694 | 8.724 | 8.667 | 8.682 | 381,032 | -0.01(-0.13%) |
Jul 30, 2019 | 8.677 | 8.711 | 8.595 | 8.694 | 352,821 | +0.02(+0.27%) |
Jul 29, 2019 | 8.589 | 8.688 | 8.513 | 8.671 | 480,960 | +0.08(+0.95%) |
Jul 26, 2019 | 8.624 | 8.665 | 8.572 | 8.589 | 289,681 | -0.02(-0.27%) |
Jul 25, 2019 | 8.659 | 8.706 | 8.583 | 8.612 | 308,631 | -0.05(-0.61%) |
Jul 24, 2019 | 8.711 | 8.717 | 8.636 | 8.665 | 476,722 | -0.05(-0.60%) |
Jul 23, 2019 | 8.694 | 8.741 | 8.633 | 8.717 | 525,823 | +0.02(+0.27%) |
Jul 22, 2019 | 8.682 | 8.735 | 8.666 | 8.694 | 575,581 | +0.01(+0.13%) |
Jul 19, 2019 | 8.711 | 8.752 | 8.630 | 8.682 | 540,750 | +0.03(+0.34%) |
Jul 18, 2019 | 8.612 | 8.700 | 8.595 | 8.653 | 521,349 | +0.04(+0.47%) |
Jul 17, 2019 | 8.601 | 8.729 | 8.583 | 8.612 | 825,163 | +0.01(+0.14%) |
Jul 16, 2019 | 8.746 | 8.816 | 8.513 | 8.601 | 2,059,835 | -0.09(-1.01%) |
Jul 15, 2019 | 8.566 | 8.741 | 8.548 | 8.688 | 1,552,985 | +0.25(+2.97%) |
Jul 12, 2019 | 8.449 | 8.560 | 8.438 | 8.438 | 254,329 | -0.02(-0.21%) |
Jul 11, 2019 | 8.449 | 8.508 | 8.396 | 8.455 | 301,842 | +0.00(+0.00%) |
Jul 10, 2019 | 8.379 | 8.461 | 8.350 | 8.455 | 248,314 | +0.08(+0.90%) |
Jul 09, 2019 | 8.368 | 8.432 | 8.327 | 8.379 | 201,738 | -0.07(-0.83%) |
Jul 08, 2019 | 8.443 | 8.449 | 8.263 | 8.449 | 345,989 | +0.08(+0.90%) |
Jul 05, 2019 | 8.385 | 8.385 | 8.222 | 8.374 | 232,706 | +0.00(+0.00%) |
Jul 03, 2019 | 8.374 | 8.432 | 8.292 | 8.374 | 162,688 | +0.02(+0.21%) |
Jul 02, 2019 | 8.356 | 8.387 | 8.304 | 8.356 | 270,356 | +0.01(+0.07%) |
Jul 01, 2019 | 8.362 | 8.414 | 8.315 | 8.350 | 227,724 | +0.06(+0.70%) |
Jun 28, 2019 | 8.298 | 8.330 | 8.286 | 8.292 | 173,500 | +0.01(+0.14%) |
Jun 27, 2019 | 8.216 | 8.298 | 8.170 | 8.280 | 165,113 | +0.09(+1.07%) |
Jun 26, 2019 | 8.164 | 8.245 | 8.141 | 8.193 | 132,879 | +0.03(+0.43%) |
Jun 25, 2019 | 8.234 | 8.239 | 8.146 | 8.158 | 162,626 | -0.07(-0.85%) |
Jun 24, 2019 | 8.269 | 8.327 | 8.222 | 8.228 | 214,726 | -0.06(-0.77%) |
Jun 21, 2019 | 8.245 | 8.292 | 8.228 | 8.292 | 172,642 | +0.02(+0.28%) |
Jun 20, 2019 | 8.274 | 8.274 | 8.129 | 8.269 | 202,507 | +0.05(+0.57%) |
Jun 19, 2019 | 8.205 | 8.274 | 8.199 | 8.222 | 132,071 | +0.02(+0.21%) |
Jun 18, 2019 | 8.199 | 8.251 | 8.158 | 8.205 | 128,656 | +0.02(+0.28%) |
Jun 17, 2019 | 8.216 | 8.245 | 8.135 | 8.181 | 153,781 | -0.03(-0.43%) |
Jun 14, 2019 | 8.269 | 8.274 | 8.216 | 8.216 | 245,234 | +0.01(+0.07%) |
Jun 13, 2019 | 8.158 | 8.239 | 8.158 | 8.210 | 203,350 | +0.06(+0.79%) |
Jun 12, 2019 | 8.041 | 8.158 | 8.001 | 8.146 | 266,659 | +0.10(+1.23%) |
Jun 11, 2019 | 8.100 | 8.100 | 8.012 | 8.047 | 138,930 | +0.00(+0.00%) |
Jun 10, 2019 | 8.146 | 8.199 | 8.012 | 8.047 | 327,245 | -0.08(-0.93%) |
Jun 07, 2019 | 8.036 | 8.123 | 7.966 | 8.123 | 239,570 | +0.10(+1.23%) |
Jun 06, 2019 | 8.036 | 8.082 | 7.986 | 8.024 | 192,629 | -0.02(-0.22%) |
Jun 05, 2019 | 7.936 | 8.100 | 7.861 | 8.041 | 280,641 | +0.13(+1.62%) |
Jun 04, 2019 | 7.791 | 7.954 | 7.785 | 7.913 | 210,837 | +0.16(+2.03%) |
Jun 03, 2019 | 7.797 | 7.861 | 7.744 | 7.756 | 265,875 | -0.05(-0.60%) |
May 31, 2019 | 7.913 | 7.913 | 7.727 | 7.802 | 476,395 | -0.15(-1.90%) |
May 30, 2019 | 8.129 | 8.129 | 7.936 | 7.954 | 469,032 | -0.10(-1.30%) |
May 29, 2019 | 8.138 | 8.138 | 7.979 | 8.059 | 405,676 | -0.11(-1.32%) |
May 28, 2019 | 8.127 | 8.178 | 8.070 | 8.167 | 386,355 | +0.11(+1.41%) |
May 24, 2019 | 8.093 | 8.104 | 8.019 | 8.053 | 222,740 | +0.03(+0.42%) |
May 23, 2019 | 8.087 | 8.104 | 8.008 | 8.019 | 239,932 | -0.07(-0.84%) |
May 22, 2019 | 8.070 | 8.144 | 8.070 | 8.087 | 222,879 | +0.02(+0.21%) |
May 21, 2019 | 8.019 | 8.104 | 8.019 | 8.070 | 161,471 | +0.07(+0.85%) |
May 20, 2019 | 8.002 | 8.059 | 7.979 | 8.002 | 172,663 | +0.00(+0.00%) |
May 17, 2019 | 7.991 | 8.070 | 7.962 | 8.002 | 160,936 | +0.01(+0.14%) |
May 16, 2019 | 7.934 | 8.013 | 7.934 | 7.991 | 149,644 | +0.03(+0.43%) |
May 15, 2019 | 7.923 | 8.002 | 7.883 | 7.957 | 206,812 | +0.02(+0.21%) |
May 14, 2019 | 7.945 | 8.036 | 7.923 | 7.940 | 306,797 | -0.02(-0.21%) |
May 13, 2019 | 7.991 | 8.044 | 7.894 | 7.957 | 377,371 | -0.10(-1.20%) |
May 10, 2019 | 7.996 | 8.104 | 7.996 | 8.053 | 205,132 | +0.01(+0.14%) |
May 09, 2019 | 8.042 | 8.082 | 7.985 | 8.042 | 240,651 | -0.01(-0.07%) |
May 08, 2019 | 8.082 | 8.150 | 8.047 | 8.047 | 160,179 | -0.04(-0.49%) |
May 07, 2019 | 8.104 | 8.206 | 8.019 | 8.087 | 316,421 | -0.07(-0.90%) |
May 06, 2019 | 8.070 | 8.218 | 8.008 | 8.161 | 425,710 | -0.07(-0.90%) |
May 03, 2019 | 8.167 | 8.297 | 8.167 | 8.235 | 333,142 | +0.10(+1.26%) |
May 02, 2019 | 8.008 | 8.167 | 7.962 | 8.133 | 645,567 | +0.20(+2.58%) |
May 01, 2019 | 7.951 | 7.996 | 7.917 | 7.928 | 135,023 | +0.00(+0.00%) |
Apr 30, 2019 | 8.008 | 8.065 | 7.906 | 7.928 | 393,780 | -0.07(-0.92%) |
Apr 29, 2019 | 8.030 | 8.059 | 7.985 | 8.002 | 210,367 | +0.01(+0.14%) |
Apr 26, 2019 | 7.928 | 8.007 | 7.911 | 7.991 | 148,787 | +0.07(+0.86%) |
Apr 25, 2019 | 8.008 | 8.008 | 7.871 | 7.923 | 301,868 | -0.07(-0.92%) |
Apr 24, 2019 | 8.008 | 8.045 | 7.968 | 7.996 | 198,008 | +0.02(+0.28%) |
Apr 23, 2019 | 7.900 | 7.996 | 7.900 | 7.974 | 211,540 | +0.09(+1.08%) |
Apr 22, 2019 | 7.928 | 7.928 | 7.883 | 7.888 | 203,111 | -0.03(-0.43%) |
Apr 18, 2019 | 7.934 | 7.968 | 7.894 | 7.923 | 219,571 | -0.02(-0.21%) |
Apr 17, 2019 | 7.917 | 7.979 | 7.900 | 7.940 | 167,520 | +0.01(+0.07%) |
Apr 16, 2019 | 7.917 | 7.968 | 7.899 | 7.934 | 212,809 | +0.03(+0.43%) |
Apr 15, 2019 | 7.945 | 7.945 | 7.837 | 7.900 | 163,253 | -0.04(-0.50%) |
Apr 12, 2019 | 7.951 | 7.974 | 7.888 | 7.940 | 172,910 | +0.01(+0.07%) |
Apr 11, 2019 | 7.923 | 7.951 | 7.894 | 7.934 | 177,880 | +0.04(+0.50%) |
Apr 10, 2019 | 7.871 | 7.917 | 7.871 | 7.894 | 196,356 | +0.03(+0.43%) |
Apr 09, 2019 | 7.871 | 7.911 | 7.849 | 7.860 | 186,480 | -0.03(-0.36%) |
Apr 08, 2019 | 7.883 | 7.928 | 7.854 | 7.888 | 208,777 | +0.01(+0.14%) |
Apr 05, 2019 | 7.837 | 7.923 | 7.837 | 7.877 | 274,860 | +0.06(+0.73%) |
Apr 04, 2019 | 7.843 | 7.866 | 7.809 | 7.820 | 211,823 | -0.05(-0.58%) |
Apr 03, 2019 | 7.894 | 7.906 | 7.849 | 7.866 | 257,253 | -0.02(-0.22%) |
Apr 02, 2019 | 7.849 | 7.894 | 7.815 | 7.883 | 306,167 | +0.02(+0.22%) |
Apr 01, 2019 | 7.871 | 7.923 | 7.820 | 7.866 | 629,676 | +0.05(+0.65%) |
Mar 29, 2019 | 7.877 | 7.957 | 7.815 | 7.815 | 1,282,211 | +0.03(+0.44%) |
Mar 28, 2019 | 7.712 | 7.843 | 7.667 | 7.781 | 1,251,830 | +0.17(+2.24%) |
Mar 27, 2019 | 7.587 | 7.656 | 7.587 | 7.610 | 293,133 | +0.01(+0.15%) |
Mar 26, 2019 | 7.553 | 7.627 | 7.534 | 7.599 | 464,175 | +0.11(+1.52%) |
Mar 25, 2019 | 7.298 | 7.531 | 7.298 | 7.485 | 673,780 | +0.14(+1.85%) |
Mar 22, 2019 | 7.275 | 7.434 | 7.184 | 7.349 | 462,384 | +0.08(+1.09%) |
Mar 21, 2019 | 7.377 | 7.502 | 7.250 | 7.269 | 1,168,412 | -0.10(-1.31%) |
Mar 20, 2019 | 7.343 | 7.383 | 7.309 | 7.366 | 513,016 | -0.01(-0.08%) |
Mar 19, 2019 | 7.553 | 7.553 | 7.349 | 7.372 | 644,526 | -0.11(-1.52%) |
Mar 18, 2019 | 7.507 | 7.541 | 7.402 | 7.485 | 702,190 | +0.03(+0.45%) |
Mar 15, 2019 | 7.463 | 7.518 | 7.430 | 7.452 | 857,413 | +0.00(+0.00%) |
Mar 14, 2019 | 7.441 | 7.491 | 7.408 | 7.452 | 429,880 | +0.02(+0.22%) |
Mar 13, 2019 | 7.463 | 7.463 | 7.386 | 7.436 | 324,952 | +0.06(+0.82%) |
Mar 12, 2019 | 7.496 | 7.496 | 7.325 | 7.375 | 509,026 | -0.08(-1.11%) |
Mar 11, 2019 | 7.402 | 7.463 | 7.386 | 7.458 | 732,006 | +0.09(+1.20%) |
Mar 08, 2019 | 7.225 | 7.380 | 7.225 | 7.369 | 484,239 | +0.07(+0.91%) |
Mar 07, 2019 | 7.286 | 7.336 | 7.049 | 7.303 | 894,465 | +0.29(+4.10%) |
Mar 06, 2019 | 7.049 | 7.060 | 6.988 | 7.015 | 182,462 | -0.03(-0.47%) |
Mar 05, 2019 | 7.093 | 7.118 | 6.966 | 7.049 | 287,928 | -0.04(-0.55%) |
Mar 04, 2019 | 6.999 | 7.126 | 6.971 | 7.087 | 281,924 | +0.12(+1.75%) |