Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.254 | 7.372 | 7.151 | 7.217 | 630,073 | -0.15(-2.10%) |
Mar 30, 2020 | 7.409 | 7.446 | 7.236 | 7.372 | 669,466 | +0.01(+0.15%) |
Mar 27, 2020 | 7.170 | 7.397 | 7.053 | 7.361 | 963,655 | -0.01(-0.10%) |
Mar 26, 2020 | 6.855 | 7.478 | 6.852 | 7.368 | 1,528,690 | +0.56(+8.29%) |
Mar 25, 2020 | 6.921 | 7.273 | 6.654 | 6.804 | 2,083,856 | +0.08(+1.20%) |
Mar 24, 2020 | 6.145 | 7.493 | 6.123 | 6.724 | 2,648,775 | +0.94(+16.35%) |
Mar 23, 2020 | 6.299 | 6.431 | 4.951 | 5.779 | 4,224,907 | -0.78(-11.84%) |
Mar 20, 2020 | 6.724 | 6.951 | 6.416 | 6.555 | 1,675,132 | -0.18(-2.61%) |
Mar 19, 2020 | 6.738 | 6.951 | 6.592 | 6.731 | 1,782,498 | -0.12(-1.82%) |
Mar 18, 2020 | 7.068 | 7.317 | 6.387 | 6.855 | 2,452,864 | -0.48(-6.59%) |
Mar 17, 2020 | 7.229 | 7.668 | 7.068 | 7.339 | 1,762,007 | +0.12(+1.62%) |
Mar 16, 2020 | 7.332 | 7.529 | 7.214 | 7.222 | 1,618,265 | -0.70(-8.87%) |
Mar 13, 2020 | 7.566 | 7.932 | 7.324 | 7.925 | 1,708,037 | +0.73(+10.07%) |
Mar 12, 2020 | 7.507 | 7.581 | 7.112 | 7.200 | 3,714,598 | -0.84(-10.47%) |
Mar 11, 2020 | 8.357 | 8.361 | 7.874 | 8.042 | 2,001,857 | -0.42(-4.94%) |
Mar 10, 2020 | 8.862 | 8.917 | 8.350 | 8.459 | 1,195,108 | -0.18(-2.12%) |
Mar 09, 2020 | 8.240 | 8.716 | 8.240 | 8.643 | 1,201,098 | -0.28(-3.12%) |
Mar 06, 2020 | 8.796 | 8.965 | 8.687 | 8.921 | 824,117 | -0.15(-1.69%) |
Mar 05, 2020 | 8.921 | 9.111 | 8.921 | 9.075 | 553,232 | -0.04(-0.48%) |
Mar 04, 2020 | 9.111 | 9.228 | 8.979 | 9.119 | 692,912 | +0.19(+2.13%) |
Mar 03, 2020 | 9.016 | 9.155 | 8.804 | 8.928 | 986,953 | +0.07(+0.74%) |
Mar 02, 2020 | 8.225 | 9.016 | 8.196 | 8.862 | 1,853,271 | +0.67(+8.23%) |
Feb 28, 2020 | 8.716 | 8.752 | 7.793 | 8.188 | 4,557,906 | -0.75(-8.36%) |
Feb 27, 2020 | 9.368 | 9.434 | 8.701 | 8.936 | 3,280,865 | -0.55(-5.76%) |
Feb 26, 2020 | 9.416 | 9.547 | 9.408 | 9.481 | 856,820 | +0.00(+0.00%) |
Feb 25, 2020 | 9.467 | 9.539 | 9.408 | 9.481 | 981,561 | +0.01(+0.15%) |
Feb 24, 2020 | 9.430 | 9.474 | 9.401 | 9.467 | 649,107 | -0.04(-0.38%) |
Feb 21, 2020 | 9.459 | 9.503 | 9.445 | 9.503 | 423,321 | +0.04(+0.38%) |
Feb 20, 2020 | 9.474 | 9.503 | 9.452 | 9.467 | 318,542 | +0.00(+0.00%) |
Feb 19, 2020 | 9.481 | 9.496 | 9.437 | 9.467 | 364,738 | -0.01(-0.15%) |
Feb 18, 2020 | 9.532 | 9.547 | 9.481 | 9.481 | 520,828 | -0.07(-0.69%) |
Feb 14, 2020 | 9.532 | 9.590 | 9.510 | 9.547 | 366,924 | +0.02(+0.23%) |
Feb 13, 2020 | 9.445 | 9.531 | 9.423 | 9.525 | 538,235 | -0.01(-0.08%) |
Feb 12, 2020 | 9.583 | 9.583 | 9.518 | 9.532 | 318,359 | -0.03(-0.30%) |
Feb 11, 2020 | 9.401 | 9.634 | 9.401 | 9.561 | 1,536,980 | +0.13(+1.39%) |
Feb 10, 2020 | 9.401 | 9.452 | 9.394 | 9.430 | 483,378 | +0.02(+0.23%) |
Feb 07, 2020 | 9.401 | 9.416 | 9.372 | 9.408 | 267,989 | +0.01(+0.08%) |
Feb 06, 2020 | 9.416 | 9.437 | 9.379 | 9.401 | 397,134 | -0.01(-0.15%) |
Feb 05, 2020 | 9.408 | 9.423 | 9.386 | 9.416 | 327,759 | +0.03(+0.31%) |
Feb 04, 2020 | 9.372 | 9.394 | 9.350 | 9.386 | 314,315 | +0.03(+0.31%) |
Feb 03, 2020 | 9.314 | 9.357 | 9.306 | 9.357 | 357,286 | +0.04(+0.47%) |
Jan 31, 2020 | 9.357 | 9.365 | 9.306 | 9.314 | 374,334 | -0.05(-0.54%) |
Jan 30, 2020 | 9.357 | 9.365 | 9.328 | 9.365 | 445,488 | -0.01(-0.12%) |
Jan 29, 2020 | 9.368 | 9.390 | 9.354 | 9.376 | 380,419 | +0.01(+0.08%) |
Jan 28, 2020 | 9.332 | 9.368 | 9.325 | 9.368 | 465,779 | +0.05(+0.54%) |
Jan 27, 2020 | 9.310 | 9.361 | 9.310 | 9.318 | 513,596 | -0.06(-0.62%) |
Jan 24, 2020 | 9.376 | 9.402 | 9.339 | 9.376 | 555,787 | +0.01(+0.08%) |
Jan 23, 2020 | 9.339 | 9.376 | 9.318 | 9.368 | 414,590 | +0.02(+0.23%) |
Jan 22, 2020 | 9.376 | 9.397 | 9.339 | 9.347 | 561,022 | -0.03(-0.31%) |
Jan 21, 2020 | 9.310 | 9.376 | 9.292 | 9.376 | 393,519 | +0.07(+0.70%) |
Jan 17, 2020 | 9.296 | 9.337 | 9.267 | 9.310 | 473,453 | -0.01(-0.16%) |
Jan 16, 2020 | 9.347 | 9.347 | 9.296 | 9.325 | 601,410 | -0.01(-0.08%) |
Jan 15, 2020 | 9.339 | 9.368 | 9.303 | 9.332 | 584,793 | +0.01(+0.16%) |
Jan 14, 2020 | 9.310 | 9.332 | 9.288 | 9.318 | 449,974 | +0.00(+0.00%) |
Jan 13, 2020 | 9.252 | 9.318 | 9.252 | 9.318 | 607,167 | +0.07(+0.71%) |
Jan 10, 2020 | 9.252 | 9.279 | 9.230 | 9.252 | 456,077 | +0.01(+0.16%) |
Jan 09, 2020 | 9.259 | 9.281 | 9.223 | 9.238 | 516,172 | -0.01(-0.16%) |
Jan 08, 2020 | 9.230 | 9.281 | 9.230 | 9.252 | 529,392 | +0.02(+0.24%) |
Jan 07, 2020 | 9.252 | 9.281 | 9.230 | 9.230 | 377,590 | -0.08(-0.86%) |
Jan 06, 2020 | 9.245 | 9.310 | 9.223 | 9.310 | 364,559 | +0.04(+0.47%) |
Jan 03, 2020 | 9.136 | 9.267 | 9.100 | 9.267 | 711,491 | +0.09(+0.95%) |
Jan 02, 2020 | 9.274 | 9.288 | 9.158 | 9.180 | 494,183 | -0.08(-0.86%) |
Dec 31, 2019 | 9.281 | 9.325 | 9.238 | 9.259 | 358,021 | -0.04(-0.39%) |
Dec 30, 2019 | 9.325 | 9.332 | 9.259 | 9.296 | 390,255 | -0.03(-0.35%) |
Dec 27, 2019 | 9.357 | 9.357 | 9.300 | 9.328 | 397,670 | +0.01(+0.08%) |
Dec 26, 2019 | 9.364 | 9.372 | 9.314 | 9.321 | 402,187 | -0.04(-0.46%) |
Dec 24, 2019 | 9.328 | 9.364 | 9.300 | 9.364 | 166,747 | +0.04(+0.39%) |
Dec 23, 2019 | 9.343 | 9.364 | 9.278 | 9.328 | 403,796 | -0.01(-0.15%) |
Dec 20, 2019 | 9.300 | 9.350 | 9.263 | 9.343 | 480,004 | +0.09(+0.94%) |
Dec 19, 2019 | 9.314 | 9.321 | 9.253 | 9.256 | 405,791 | -0.04(-0.47%) |
Dec 18, 2019 | 9.314 | 9.336 | 9.278 | 9.300 | 383,109 | -0.01(-0.15%) |
Dec 17, 2019 | 9.263 | 9.329 | 9.235 | 9.314 | 451,177 | +0.06(+0.70%) |
Dec 16, 2019 | 9.242 | 9.278 | 9.206 | 9.249 | 407,158 | +0.01(+0.16%) |
Dec 13, 2019 | 9.271 | 9.307 | 9.220 | 9.235 | 377,156 | -0.05(-0.54%) |
Dec 12, 2019 | 9.285 | 9.307 | 9.235 | 9.285 | 334,623 | +0.00(+0.00%) |
Dec 11, 2019 | 9.278 | 9.307 | 9.256 | 9.285 | 480,188 | -0.01(-0.08%) |
Dec 10, 2019 | 9.235 | 9.292 | 9.206 | 9.292 | 568,929 | +0.09(+0.94%) |
Dec 09, 2019 | 9.227 | 9.235 | 9.184 | 9.206 | 301,406 | -0.03(-0.31%) |
Dec 06, 2019 | 9.191 | 9.249 | 9.170 | 9.235 | 459,905 | +0.03(+0.31%) |
Dec 05, 2019 | 9.184 | 9.220 | 9.134 | 9.206 | 392,333 | +0.04(+0.39%) |
Dec 04, 2019 | 9.141 | 9.227 | 9.126 | 9.170 | 379,904 | +0.03(+0.32%) |
Dec 03, 2019 | 9.040 | 9.148 | 8.996 | 9.141 | 456,806 | +0.04(+0.40%) |
Dec 02, 2019 | 9.141 | 9.177 | 9.098 | 9.105 | 407,140 | -0.09(-0.98%) |
Nov 29, 2019 | 9.206 | 9.249 | 9.148 | 9.195 | 167,440 | -0.02(-0.20%) |
Nov 27, 2019 | 9.220 | 9.263 | 9.170 | 9.213 | 278,604 | -0.03(-0.27%) |
Nov 26, 2019 | 9.217 | 9.260 | 9.209 | 9.238 | 432,080 | +0.01(+0.16%) |
Nov 25, 2019 | 9.188 | 9.260 | 9.181 | 9.224 | 505,261 | +0.04(+0.47%) |
Nov 22, 2019 | 9.166 | 9.267 | 9.080 | 9.181 | 875,442 | +0.01(+0.08%) |
Nov 21, 2019 | 8.994 | 9.184 | 8.958 | 9.174 | 798,242 | +0.19(+2.08%) |
Nov 20, 2019 | 8.951 | 9.008 | 8.944 | 8.987 | 389,251 | +0.02(+0.24%) |
Nov 19, 2019 | 8.937 | 8.994 | 8.937 | 8.965 | 396,475 | +0.03(+0.32%) |
Nov 18, 2019 | 8.987 | 9.008 | 8.937 | 8.937 | 451,315 | -0.04(-0.40%) |
Nov 15, 2019 | 8.973 | 9.001 | 8.951 | 8.973 | 391,748 | -0.01(-0.08%) |
Nov 14, 2019 | 9.023 | 9.037 | 8.951 | 8.980 | 612,856 | -0.04(-0.40%) |
Nov 13, 2019 | 8.886 | 9.052 | 8.865 | 9.016 | 698,115 | +0.11(+1.29%) |
Nov 12, 2019 | 8.865 | 8.965 | 8.865 | 8.901 | 706,293 | +0.04(+0.49%) |
Nov 11, 2019 | 8.836 | 8.872 | 8.815 | 8.858 | 205,148 | -0.01(-0.16%) |
Nov 08, 2019 | 8.779 | 8.879 | 8.764 | 8.872 | 415,013 | +0.09(+0.98%) |
Nov 07, 2019 | 8.721 | 8.915 | 8.678 | 8.786 | 845,103 | +0.06(+0.74%) |
Nov 06, 2019 | 9.001 | 9.001 | 8.513 | 8.721 | 2,713,576 | -0.28(-3.11%) |
Nov 05, 2019 | 9.138 | 9.138 | 9.001 | 9.001 | 714,429 | -0.15(-1.65%) |
Nov 04, 2019 | 9.231 | 9.245 | 9.116 | 9.152 | 540,581 | -0.08(-0.86%) |
Nov 01, 2019 | 9.181 | 9.238 | 9.181 | 9.231 | 253,688 | +0.06(+0.70%) |
Oct 31, 2019 | 9.166 | 9.195 | 9.159 | 9.166 | 353,115 | +0.00(+0.00%) |
Oct 30, 2019 | 9.152 | 9.195 | 9.116 | 9.166 | 488,553 | +0.02(+0.20%) |
Oct 29, 2019 | 9.141 | 9.177 | 9.094 | 9.148 | 558,590 | -0.01(-0.08%) |
Oct 28, 2019 | 9.206 | 9.227 | 9.134 | 9.156 | 678,537 | -0.06(-0.62%) |
Oct 25, 2019 | 9.234 | 9.273 | 9.198 | 9.213 | 678,274 | +0.00(+0.00%) |
Oct 24, 2019 | 9.191 | 9.234 | 9.191 | 9.213 | 230,433 | +0.02(+0.23%) |
Oct 23, 2019 | 9.206 | 9.227 | 9.184 | 9.191 | 306,217 | -0.01(-0.08%) |
Oct 22, 2019 | 9.163 | 9.213 | 9.150 | 9.198 | 307,271 | +0.04(+0.47%) |
Oct 21, 2019 | 9.134 | 9.163 | 9.098 | 9.156 | 389,443 | +0.06(+0.63%) |
Oct 18, 2019 | 9.063 | 9.120 | 9.056 | 9.098 | 338,856 | +0.05(+0.55%) |
Oct 17, 2019 | 9.106 | 9.129 | 9.048 | 9.048 | 501,609 | -0.05(-0.55%) |
Oct 16, 2019 | 9.106 | 9.126 | 9.084 | 9.098 | 350,445 | +0.00(+0.00%) |
Oct 15, 2019 | 9.106 | 9.163 | 9.084 | 9.098 | 405,649 | -0.01(-0.16%) |
Oct 14, 2019 | 9.091 | 9.227 | 9.091 | 9.113 | 530,952 | +0.02(+0.24%) |
Oct 11, 2019 | 9.156 | 9.256 | 9.084 | 9.091 | 531,669 | -0.05(-0.55%) |
Oct 10, 2019 | 9.134 | 9.198 | 9.063 | 9.141 | 426,678 | +0.03(+0.31%) |
Oct 09, 2019 | 9.091 | 9.148 | 9.077 | 9.113 | 351,513 | +0.04(+0.47%) |
Oct 08, 2019 | 9.213 | 9.220 | 9.063 | 9.070 | 510,602 | -0.14(-1.55%) |
Oct 07, 2019 | 9.234 | 9.248 | 9.192 | 9.213 | 271,218 | -0.02(-0.23%) |
Oct 04, 2019 | 9.134 | 9.241 | 9.134 | 9.234 | 446,815 | +0.10(+1.09%) |
Oct 03, 2019 | 8.977 | 9.141 | 8.965 | 9.134 | 340,716 | +0.13(+1.43%) |
Oct 02, 2019 | 9.120 | 9.134 | 8.956 | 9.006 | 742,320 | -0.14(-1.56%) |
Oct 01, 2019 | 9.184 | 9.195 | 9.127 | 9.148 | 344,814 | -0.04(-0.39%) |
Sep 30, 2019 | 9.234 | 9.256 | 9.170 | 9.184 | 373,201 | -0.05(-0.54%) |
Sep 27, 2019 | 9.213 | 9.256 | 9.198 | 9.234 | 334,236 | +0.03(+0.35%) |
Sep 26, 2019 | 9.209 | 9.216 | 9.181 | 9.202 | 403,441 | +0.00(+0.00%) |
Sep 25, 2019 | 9.188 | 9.216 | 9.181 | 9.202 | 502,194 | -0.03(-0.31%) |
Sep 24, 2019 | 9.202 | 9.230 | 9.174 | 9.230 | 470,372 | +0.04(+0.46%) |
Sep 23, 2019 | 9.166 | 9.202 | 9.144 | 9.188 | 572,171 | +0.02(+0.23%) |
Sep 20, 2019 | 9.145 | 9.184 | 9.117 | 9.166 | 409,383 | +0.04(+0.47%) |
Sep 19, 2019 | 9.060 | 9.131 | 9.060 | 9.124 | 482,799 | +0.06(+0.71%) |
Sep 18, 2019 | 9.088 | 9.106 | 9.031 | 9.060 | 339,854 | -0.02(-0.23%) |
Sep 17, 2019 | 8.989 | 9.088 | 8.989 | 9.081 | 452,630 | +0.07(+0.79%) |
Sep 16, 2019 | 9.088 | 9.088 | 8.989 | 9.010 | 460,124 | -0.05(-0.55%) |
Sep 13, 2019 | 9.088 | 9.088 | 9.010 | 9.060 | 629,062 | -0.03(-0.31%) |
Sep 12, 2019 | 9.174 | 9.202 | 9.074 | 9.088 | 647,568 | -0.05(-0.58%) |
Sep 11, 2019 | 9.124 | 9.209 | 9.117 | 9.142 | 581,145 | +0.02(+0.19%) |
Sep 10, 2019 | 9.095 | 9.152 | 9.060 | 9.124 | 727,026 | +0.03(+0.31%) |
Sep 09, 2019 | 9.074 | 9.202 | 9.039 | 9.095 | 691,020 | -0.06(-0.62%) |
Sep 06, 2019 | 9.074 | 9.170 | 9.067 | 9.152 | 802,723 | +0.09(+1.02%) |
Sep 05, 2019 | 9.081 | 9.088 | 9.031 | 9.060 | 599,479 | +0.07(+0.79%) |
Sep 04, 2019 | 9.017 | 9.060 | 8.989 | 8.989 | 542,153 | +0.01(+0.16%) |
Sep 03, 2019 | 8.889 | 8.975 | 8.889 | 8.975 | 423,236 | +0.06(+0.72%) |
Aug 30, 2019 | 8.946 | 8.953 | 8.872 | 8.911 | 370,541 | -0.01(-0.08%) |
Aug 29, 2019 | 8.833 | 8.946 | 8.811 | 8.918 | 426,405 | +0.12(+1.33%) |
Aug 28, 2019 | 8.815 | 8.907 | 8.801 | 8.801 | 718,727 | -0.06(-0.64%) |
Aug 27, 2019 | 9.041 | 9.048 | 8.765 | 8.857 | 772,755 | -0.20(-2.19%) |
Aug 26, 2019 | 8.822 | 9.055 | 8.808 | 9.055 | 815,045 | +0.23(+2.56%) |
Aug 23, 2019 | 8.857 | 8.871 | 8.808 | 8.829 | 509,144 | -0.04(-0.48%) |
Aug 22, 2019 | 8.737 | 8.878 | 8.737 | 8.871 | 574,889 | +0.10(+1.13%) |
Aug 21, 2019 | 8.758 | 8.808 | 8.744 | 8.772 | 502,378 | +0.01(+0.16%) |
Aug 20, 2019 | 8.744 | 8.772 | 8.725 | 8.758 | 479,422 | +0.01(+0.16%) |
Aug 19, 2019 | 8.772 | 8.786 | 8.723 | 8.744 | 544,471 | +0.01(+0.08%) |
Aug 16, 2019 | 8.730 | 8.829 | 8.687 | 8.737 | 596,289 | +0.04(+0.41%) |
Aug 15, 2019 | 8.638 | 8.737 | 8.624 | 8.702 | 441,804 | +0.06(+0.74%) |
Aug 14, 2019 | 8.730 | 8.765 | 8.631 | 8.638 | 526,868 | -0.11(-1.29%) |
Aug 13, 2019 | 8.730 | 8.801 | 8.730 | 8.751 | 460,568 | -0.04(-0.40%) |
Aug 12, 2019 | 8.695 | 8.786 | 8.695 | 8.786 | 754,004 | +0.11(+1.30%) |
Aug 09, 2019 | 8.617 | 8.680 | 8.603 | 8.673 | 440,957 | +0.06(+0.74%) |
Aug 08, 2019 | 8.603 | 8.659 | 8.567 | 8.610 | 456,853 | +0.04(+0.41%) |
Aug 07, 2019 | 8.567 | 8.624 | 8.490 | 8.574 | 333,841 | -0.02(-0.25%) |
Aug 06, 2019 | 8.525 | 8.603 | 8.475 | 8.596 | 517,234 | +0.10(+1.16%) |
Aug 05, 2019 | 8.518 | 8.534 | 8.454 | 8.497 | 804,640 | -0.08(-0.99%) |
Aug 02, 2019 | 8.596 | 8.617 | 8.569 | 8.581 | 345,890 | -0.04(-0.41%) |
Aug 01, 2019 | 8.553 | 8.652 | 8.497 | 8.617 | 424,326 | +0.08(+0.91%) |
Jul 31, 2019 | 8.574 | 8.576 | 8.511 | 8.539 | 413,580 | +0.02(+0.25%) |
Jul 30, 2019 | 8.539 | 8.553 | 8.504 | 8.518 | 361,204 | -0.02(-0.29%) |
Jul 29, 2019 | 8.578 | 8.597 | 8.507 | 8.543 | 426,679 | -0.04(-0.45%) |
Jul 26, 2019 | 8.507 | 8.581 | 8.479 | 8.581 | 806,013 | +0.07(+0.87%) |
Jul 25, 2019 | 8.479 | 8.507 | 8.437 | 8.507 | 644,254 | +0.05(+0.58%) |
Jul 24, 2019 | 8.437 | 8.458 | 8.430 | 8.458 | 280,820 | +0.03(+0.33%) |
Jul 23, 2019 | 8.430 | 8.458 | 8.423 | 8.430 | 267,156 | -0.01(-0.08%) |
Jul 22, 2019 | 8.416 | 8.458 | 8.409 | 8.437 | 362,300 | +0.01(+0.17%) |
Jul 19, 2019 | 8.395 | 8.423 | 8.374 | 8.423 | 376,907 | +0.05(+0.59%) |
Jul 18, 2019 | 8.423 | 8.423 | 8.360 | 8.374 | 515,285 | -0.06(-0.67%) |
Jul 17, 2019 | 8.423 | 8.437 | 8.395 | 8.430 | 454,950 | +0.01(+0.17%) |
Jul 16, 2019 | 8.388 | 8.430 | 8.381 | 8.416 | 376,764 | +0.02(+0.25%) |
Jul 15, 2019 | 8.367 | 8.416 | 8.367 | 8.395 | 340,135 | +0.03(+0.34%) |
Jul 12, 2019 | 8.388 | 8.416 | 8.367 | 8.367 | 350,026 | -0.02(-0.25%) |
Jul 11, 2019 | 8.430 | 8.465 | 8.377 | 8.388 | 516,629 | -0.04(-0.50%) |
Jul 10, 2019 | 8.423 | 8.498 | 8.402 | 8.430 | 738,076 | +0.04(+0.42%) |
Jul 09, 2019 | 8.409 | 8.437 | 8.381 | 8.395 | 379,965 | -0.02(-0.25%) |
Jul 08, 2019 | 8.374 | 8.423 | 8.360 | 8.416 | 332,067 | +0.02(+0.25%) |
Jul 05, 2019 | 8.360 | 8.395 | 8.325 | 8.395 | 199,832 | +0.04(+0.42%) |
Jul 03, 2019 | 8.339 | 8.367 | 8.311 | 8.360 | 272,938 | +0.01(+0.08%) |
Jul 02, 2019 | 8.282 | 8.353 | 8.268 | 8.353 | 351,124 | +0.08(+0.93%) |
Jul 01, 2019 | 8.346 | 8.381 | 8.261 | 8.275 | 393,710 | -0.04(-0.42%) |
Jun 28, 2019 | 8.296 | 8.325 | 8.268 | 8.311 | 298,966 | +0.03(+0.34%) |
Jun 27, 2019 | 8.275 | 8.318 | 8.261 | 8.282 | 332,772 | -0.01(-0.13%) |
Jun 26, 2019 | 8.286 | 8.321 | 8.221 | 8.293 | 800,608 | +0.01(+0.17%) |
Jun 25, 2019 | 8.279 | 8.356 | 8.258 | 8.279 | 511,352 | +0.00(+0.00%) |
Jun 24, 2019 | 8.216 | 8.293 | 8.216 | 8.279 | 537,096 | +0.06(+0.68%) |
Jun 21, 2019 | 8.251 | 8.279 | 8.216 | 8.223 | 513,274 | -0.02(-0.25%) |
Jun 20, 2019 | 8.251 | 8.265 | 8.195 | 8.244 | 525,024 | -0.01(-0.17%) |
Jun 19, 2019 | 8.195 | 8.286 | 8.188 | 8.258 | 664,698 | +0.06(+0.77%) |
Jun 18, 2019 | 8.258 | 8.258 | 8.188 | 8.195 | 429,777 | -0.05(-0.59%) |
Jun 17, 2019 | 8.216 | 8.247 | 8.174 | 8.244 | 297,723 | +0.02(+0.26%) |
Jun 14, 2019 | 8.195 | 8.223 | 8.132 | 8.223 | 364,969 | +0.03(+0.34%) |
Jun 13, 2019 | 8.209 | 8.209 | 8.171 | 8.195 | 178,413 | +0.00(+0.00%) |
Jun 12, 2019 | 8.167 | 8.209 | 8.160 | 8.195 | 372,613 | +0.03(+0.43%) |
Jun 11, 2019 | 8.230 | 8.272 | 8.146 | 8.160 | 690,875 | -0.13(-1.60%) |
Jun 10, 2019 | 8.230 | 8.293 | 8.146 | 8.293 | 779,976 | +0.08(+0.94%) |
Jun 07, 2019 | 8.153 | 8.216 | 8.146 | 8.216 | 419,457 | +0.09(+1.12%) |
Jun 06, 2019 | 8.153 | 8.167 | 8.104 | 8.125 | 437,383 | -0.04(-0.51%) |
Jun 05, 2019 | 8.118 | 8.167 | 8.116 | 8.167 | 473,509 | +0.07(+0.86%) |
Jun 04, 2019 | 8.083 | 8.104 | 8.062 | 8.097 | 397,094 | +0.02(+0.26%) |
Jun 03, 2019 | 7.978 | 8.111 | 7.971 | 8.076 | 546,906 | +0.10(+1.23%) |
May 31, 2019 | 8.048 | 8.069 | 7.908 | 7.978 | 731,655 | -0.06(-0.78%) |
May 30, 2019 | 8.111 | 8.153 | 8.020 | 8.041 | 676,155 | -0.07(-0.90%) |
May 29, 2019 | 8.136 | 8.163 | 8.108 | 8.115 | 671,574 | -0.03(-0.43%) |
May 28, 2019 | 8.156 | 8.198 | 8.108 | 8.149 | 564,476 | -0.03(-0.42%) |
May 24, 2019 | 8.136 | 8.184 | 8.087 | 8.184 | 543,042 | +0.06(+0.68%) |
May 23, 2019 | 8.142 | 8.156 | 8.115 | 8.129 | 280,372 | -0.02(-0.26%) |
May 22, 2019 | 8.115 | 8.170 | 8.108 | 8.149 | 391,039 | +0.02(+0.26%) |
May 21, 2019 | 8.108 | 8.156 | 8.087 | 8.129 | 382,516 | +0.01(+0.09%) |
May 20, 2019 | 8.108 | 8.163 | 8.073 | 8.122 | 422,175 | +0.01(+0.17%) |
May 17, 2019 | 8.073 | 8.136 | 8.073 | 8.108 | 407,856 | +0.02(+0.26%) |
May 16, 2019 | 8.073 | 8.101 | 8.073 | 8.087 | 263,260 | +0.02(+0.26%) |
May 15, 2019 | 8.059 | 8.136 | 8.052 | 8.066 | 498,551 | -0.02(-0.26%) |
May 14, 2019 | 8.066 | 8.122 | 8.038 | 8.087 | 402,266 | +0.03(+0.35%) |
May 13, 2019 | 8.066 | 8.129 | 8.031 | 8.059 | 554,694 | -0.04(-0.52%) |
May 10, 2019 | 8.073 | 8.101 | 8.010 | 8.101 | 637,240 | +0.06(+0.69%) |
May 09, 2019 | 8.017 | 8.073 | 8.010 | 8.045 | 399,032 | -0.01(-0.17%) |
May 08, 2019 | 8.066 | 8.087 | 8.038 | 8.059 | 388,480 | +0.00(+0.00%) |
May 07, 2019 | 8.059 | 8.066 | 8.010 | 8.059 | 455,235 | +0.03(+0.35%) |
May 06, 2019 | 8.017 | 8.052 | 8.010 | 8.031 | 284,611 | -0.03(-0.35%) |
May 03, 2019 | 8.038 | 8.108 | 8.024 | 8.059 | 417,923 | +0.02(+0.26%) |
May 02, 2019 | 8.059 | 8.059 | 8.010 | 8.038 | 331,468 | -0.02(-0.26%) |
May 01, 2019 | 8.080 | 8.090 | 8.038 | 8.059 | 285,058 | -0.03(-0.43%) |
Apr 30, 2019 | 8.059 | 8.108 | 8.031 | 8.094 | 382,962 | +0.05(+0.61%) |
Apr 29, 2019 | 8.031 | 8.052 | 8.003 | 8.045 | 499,388 | +0.03(+0.39%) |
Apr 26, 2019 | 7.993 | 8.062 | 7.993 | 8.014 | 356,646 | +0.02(+0.26%) |
Apr 25, 2019 | 8.028 | 8.028 | 7.965 | 7.993 | 346,182 | +0.00(+0.00%) |
Apr 24, 2019 | 8.014 | 8.028 | 7.972 | 7.993 | 470,970 | +0.01(+0.17%) |
Apr 23, 2019 | 7.986 | 8.021 | 7.965 | 7.979 | 440,589 | -0.01(-0.09%) |
Apr 22, 2019 | 7.952 | 8.007 | 7.952 | 7.986 | 566,251 | +0.01(+0.09%) |
Apr 18, 2019 | 7.965 | 8.021 | 7.965 | 7.979 | 375,013 | +0.01(+0.17%) |
Apr 17, 2019 | 7.972 | 7.986 | 7.938 | 7.965 | 427,693 | -0.01(-0.09%) |
Apr 16, 2019 | 7.972 | 8.007 | 7.924 | 7.972 | 431,399 | -0.01(-0.09%) |
Apr 15, 2019 | 7.972 | 8.035 | 7.952 | 7.979 | 312,836 | +0.01(+0.09%) |
Apr 12, 2019 | 8.000 | 8.035 | 7.958 | 7.972 | 352,885 | -0.03(-0.43%) |
Apr 11, 2019 | 8.035 | 8.035 | 7.972 | 8.007 | 573,491 | -0.02(-0.26%) |
Apr 10, 2019 | 8.062 | 8.083 | 7.980 | 8.028 | 580,595 | +0.01(+0.17%) |
Apr 09, 2019 | 7.938 | 8.021 | 7.917 | 8.014 | 339,614 | +0.09(+1.13%) |
Apr 08, 2019 | 7.924 | 7.965 | 7.889 | 7.924 | 372,606 | +0.01(+0.17%) |
Apr 05, 2019 | 7.889 | 7.924 | 7.876 | 7.910 | 297,060 | +0.02(+0.26%) |
Apr 04, 2019 | 7.876 | 7.938 | 7.869 | 7.889 | 275,519 | +0.02(+0.26%) |
Apr 03, 2019 | 7.896 | 7.931 | 7.869 | 7.869 | 337,486 | -0.07(-0.87%) |
Apr 02, 2019 | 7.924 | 7.945 | 7.862 | 7.938 | 536,201 | +0.01(+0.17%) |