Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.698 | 7.758 | 7.546 | 7.605 | 11,335,733 | -0.23(-2.92%) |
Apr 29, 2020 | 7.792 | 7.919 | 7.758 | 7.834 | 5,550,009 | +0.19(+2.44%) |
Apr 28, 2020 | 7.529 | 7.724 | 7.520 | 7.648 | 10,984,128 | +0.29(+3.92%) |
Apr 27, 2020 | 7.190 | 7.444 | 7.164 | 7.359 | 5,114,441 | +0.22(+3.09%) |
Apr 24, 2020 | 7.105 | 7.181 | 7.029 | 7.139 | 4,577,579 | +0.18(+2.56%) |
Apr 23, 2020 | 7.122 | 7.215 | 6.952 | 6.961 | 4,836,800 | -0.13(-1.79%) |
Apr 22, 2020 | 7.096 | 7.139 | 6.978 | 7.088 | 4,174,550 | +0.08(+1.21%) |
Apr 21, 2020 | 7.054 | 7.173 | 6.935 | 7.003 | 5,397,755 | -0.32(-4.40%) |
Apr 20, 2020 | 7.410 | 7.453 | 7.258 | 7.325 | 4,791,520 | -0.12(-1.59%) |
Apr 17, 2020 | 7.292 | 7.546 | 7.292 | 7.444 | 6,199,683 | +0.27(+3.78%) |
Apr 16, 2020 | 7.249 | 7.292 | 7.046 | 7.173 | 6,240,611 | -0.16(-2.20%) |
Apr 15, 2020 | 7.342 | 7.436 | 7.292 | 7.334 | 7,501,458 | -0.33(-4.31%) |
Apr 14, 2020 | 7.597 | 7.724 | 7.495 | 7.665 | 5,703,689 | +0.12(+1.57%) |
Apr 13, 2020 | 7.707 | 7.783 | 7.491 | 7.546 | 6,252,060 | -0.22(-2.84%) |
Apr 09, 2020 | 7.334 | 7.851 | 7.300 | 7.766 | 11,024,594 | +0.55(+7.64%) |
Apr 08, 2020 | 6.969 | 7.351 | 6.851 | 7.215 | 9,615,827 | +0.32(+4.67%) |
Apr 07, 2020 | 7.181 | 7.283 | 6.885 | 6.893 | 7,949,179 | -0.08(-1.09%) |
Apr 06, 2020 | 6.927 | 7.063 | 6.834 | 6.969 | 8,955,089 | +0.32(+4.85%) |
Apr 03, 2020 | 6.800 | 6.978 | 6.579 | 6.647 | 9,802,562 | -0.29(-4.16%) |
Apr 02, 2020 | 6.842 | 7.122 | 6.800 | 6.935 | 12,683,467 | +0.27(+4.07%) |
Apr 01, 2020 | 6.749 | 6.935 | 6.613 | 6.664 | 13,822,832 | -0.22(-3.20%) |
Mar 31, 2020 | 6.910 | 7.058 | 6.817 | 6.885 | 9,691,543 | -0.14(-1.93%) |
Mar 30, 2020 | 6.690 | 7.071 | 6.681 | 7.020 | 7,350,571 | +0.41(+6.15%) |
Mar 27, 2020 | 6.511 | 6.812 | 6.257 | 6.613 | 15,727,550 | -0.28(-4.06%) |
Mar 26, 2020 | 6.537 | 6.957 | 6.478 | 6.893 | 15,121,147 | +0.36(+5.45%) |
Mar 25, 2020 | 6.283 | 6.706 | 6.210 | 6.537 | 16,178,448 | +0.16(+2.53%) |
Mar 24, 2020 | 6.020 | 6.418 | 5.918 | 6.376 | 15,624,708 | +0.76(+13.60%) |
Mar 23, 2020 | 6.037 | 6.105 | 5.579 | 5.613 | 15,841,070 | -0.58(-9.31%) |
Mar 20, 2020 | 6.249 | 6.736 | 6.020 | 6.189 | 29,381,854 | -0.11(-1.75%) |
Mar 19, 2020 | 5.452 | 6.384 | 5.409 | 6.300 | 22,602,844 | +0.88(+16.28%) |
Mar 18, 2020 | 5.002 | 5.511 | 4.934 | 5.418 | 14,364,666 | +0.14(+2.57%) |
Mar 17, 2020 | 5.214 | 5.282 | 4.960 | 5.282 | 19,063,150 | +0.24(+4.71%) |
Mar 16, 2020 | 5.180 | 5.452 | 4.918 | 5.045 | 26,025,434 | -0.74(-12.76%) |
Mar 13, 2020 | 5.969 | 6.189 | 5.358 | 5.782 | 36,961,264 | +0.10(+1.79%) |
Mar 12, 2020 | 5.867 | 6.020 | 5.553 | 5.681 | 35,454,744 | -1.09(-16.15%) |
Mar 11, 2020 | 6.978 | 7.113 | 6.732 | 6.774 | 20,839,678 | -0.83(-10.93%) |
Mar 10, 2020 | 7.622 | 7.665 | 7.198 | 7.605 | 22,122,268 | +0.08(+1.01%) |
Mar 09, 2020 | 7.546 | 7.792 | 7.300 | 7.529 | 23,082,410 | -0.37(-4.72%) |
Mar 06, 2020 | 7.893 | 7.961 | 7.715 | 7.902 | 12,748,249 | -0.06(-0.75%) |
Mar 05, 2020 | 8.063 | 8.203 | 7.919 | 7.961 | 9,701,116 | -0.32(-3.89%) |
Mar 04, 2020 | 8.233 | 8.300 | 7.987 | 8.283 | 10,132,124 | +0.15(+1.88%) |
Mar 03, 2020 | 8.122 | 8.334 | 7.999 | 8.131 | 13,636,989 | -0.07(-0.88%) |
Mar 02, 2020 | 8.111 | 8.211 | 7.859 | 8.203 | 12,165,806 | +0.39(+5.04%) |
Feb 28, 2020 | 7.767 | 7.901 | 7.650 | 7.809 | 19,653,048 | -0.12(-1.48%) |
Feb 27, 2020 | 8.144 | 8.153 | 7.843 | 7.926 | 18,299,410 | -0.25(-3.07%) |
Feb 26, 2020 | 8.161 | 8.283 | 8.128 | 8.178 | 16,206,174 | +0.08(+0.93%) |
Feb 25, 2020 | 8.345 | 8.354 | 8.077 | 8.102 | 13,361,811 | -0.22(-2.62%) |
Feb 24, 2020 | 8.471 | 8.488 | 8.295 | 8.320 | 8,421,505 | -0.26(-3.03%) |
Feb 21, 2020 | 8.555 | 8.597 | 8.429 | 8.580 | 5,411,567 | -0.03(-0.29%) |
Feb 20, 2020 | 8.555 | 8.681 | 8.542 | 8.605 | 6,254,107 | +0.08(+0.88%) |
Feb 19, 2020 | 8.572 | 8.697 | 8.521 | 8.530 | 7,653,033 | -0.03(-0.29%) |
Feb 18, 2020 | 8.580 | 8.597 | 8.484 | 8.555 | 5,280,321 | +0.00(+0.00%) |
Feb 14, 2020 | 8.454 | 8.672 | 8.438 | 8.555 | 6,777,378 | +0.04(+0.49%) |
Feb 13, 2020 | 8.655 | 8.672 | 8.492 | 8.513 | 6,776,332 | -0.26(-2.96%) |
Feb 12, 2020 | 9.016 | 9.074 | 8.664 | 8.773 | 9,981,260 | -0.42(-4.56%) |
Feb 11, 2020 | 9.091 | 9.242 | 9.074 | 9.192 | 6,633,795 | +0.13(+1.48%) |
Feb 10, 2020 | 9.032 | 9.167 | 8.932 | 9.058 | 7,045,443 | -0.01(-0.09%) |
Feb 07, 2020 | 9.141 | 9.175 | 9.049 | 9.066 | 6,016,180 | -0.16(-1.73%) |
Feb 06, 2020 | 9.259 | 9.259 | 9.175 | 9.225 | 10,241,671 | -0.01(-0.09%) |
Feb 05, 2020 | 9.167 | 9.301 | 9.125 | 9.234 | 14,059,606 | +0.13(+1.38%) |
Feb 04, 2020 | 9.049 | 9.162 | 9.016 | 9.108 | 9,720,027 | +0.16(+1.78%) |
Feb 03, 2020 | 8.873 | 9.020 | 8.722 | 8.949 | 15,373,501 | +0.08(+0.85%) |
Jan 31, 2020 | 8.924 | 8.949 | 8.739 | 8.873 | 59,648,136 | -0.20(-2.22%) |
Jan 30, 2020 | 8.999 | 9.079 | 8.924 | 9.074 | 6,745,346 | -0.02(-0.18%) |
Jan 29, 2020 | 9.125 | 9.192 | 9.049 | 9.091 | 7,471,705 | -0.03(-0.37%) |
Jan 28, 2020 | 9.066 | 9.238 | 9.041 | 9.125 | 9,812,694 | +0.10(+1.11%) |
Jan 27, 2020 | 8.672 | 9.158 | 8.672 | 9.024 | 18,146,792 | +0.23(+2.67%) |
Jan 24, 2020 | 8.957 | 8.957 | 8.756 | 8.789 | 4,462,994 | -0.20(-2.24%) |
Jan 23, 2020 | 8.898 | 9.016 | 8.873 | 8.991 | 5,681,514 | +0.00(+0.00%) |
Jan 22, 2020 | 8.965 | 9.016 | 8.961 | 8.991 | 4,842,864 | +0.03(+0.28%) |
Jan 21, 2020 | 9.007 | 9.024 | 8.857 | 8.965 | 8,238,944 | -0.17(-1.83%) |
Jan 17, 2020 | 9.066 | 9.137 | 9.041 | 9.133 | 7,195,332 | +0.07(+0.74%) |
Jan 16, 2020 | 8.974 | 9.074 | 8.940 | 9.066 | 4,191,699 | +0.13(+1.41%) |
Jan 15, 2020 | 9.066 | 9.083 | 8.915 | 8.940 | 4,746,711 | +0.04(+0.47%) |
Jan 14, 2020 | 8.915 | 8.940 | 8.848 | 8.898 | 6,589,921 | -0.06(-0.65%) |
Jan 13, 2020 | 8.773 | 8.974 | 8.773 | 8.957 | 5,019,328 | +0.20(+2.30%) |
Jan 10, 2020 | 8.697 | 8.844 | 8.664 | 8.756 | 4,209,142 | +0.04(+0.48%) |
Jan 09, 2020 | 8.739 | 8.748 | 8.681 | 8.714 | 4,765,500 | +0.03(+0.29%) |
Jan 08, 2020 | 8.697 | 8.831 | 8.664 | 8.689 | 5,909,437 | +0.03(+0.39%) |
Jan 07, 2020 | 8.681 | 8.789 | 8.655 | 8.655 | 10,853,191 | -0.08(-0.86%) |
Jan 06, 2020 | 8.781 | 8.815 | 8.722 | 8.731 | 10,290,138 | -0.06(-0.67%) |
Jan 03, 2020 | 8.764 | 8.907 | 8.639 | 8.789 | 11,275,103 | -0.12(-1.32%) |
Jan 02, 2020 | 9.116 | 9.145 | 8.898 | 8.907 | 11,970,223 | -0.18(-1.94%) |
Dec 31, 2019 | 9.091 | 9.150 | 8.949 | 9.083 | 4,319,539 | -0.01(-0.09%) |
Dec 30, 2019 | 9.133 | 9.158 | 9.062 | 9.091 | 3,441,488 | -0.08(-0.91%) |
Dec 27, 2019 | 9.133 | 9.238 | 9.116 | 9.175 | 4,272,635 | +0.08(+0.92%) |
Dec 26, 2019 | 9.066 | 9.116 | 9.024 | 9.091 | 3,239,650 | +0.05(+0.56%) |
Dec 24, 2019 | 9.099 | 9.175 | 8.999 | 9.041 | 1,307,330 | -0.10(-1.10%) |
Dec 23, 2019 | 9.058 | 9.208 | 9.049 | 9.141 | 4,005,031 | +0.12(+1.30%) |
Dec 20, 2019 | 9.342 | 9.384 | 9.024 | 9.024 | 21,332,742 | -0.03(-0.28%) |
Dec 19, 2019 | 9.049 | 9.091 | 8.957 | 9.049 | 6,361,522 | +0.03(+0.28%) |
Dec 18, 2019 | 9.007 | 9.058 | 8.965 | 9.024 | 9,477,737 | -0.03(-0.37%) |
Dec 17, 2019 | 8.940 | 9.062 | 8.915 | 9.058 | 9,017,614 | +0.04(+0.46%) |
Dec 16, 2019 | 8.965 | 9.074 | 8.915 | 9.016 | 4,316,569 | +0.17(+1.89%) |
Dec 13, 2019 | 8.890 | 8.940 | 8.806 | 8.848 | 3,215,337 | -0.10(-1.12%) |
Dec 12, 2019 | 8.798 | 8.957 | 8.756 | 8.949 | 5,894,373 | +0.17(+1.91%) |
Dec 11, 2019 | 8.739 | 8.840 | 8.699 | 8.781 | 5,912,123 | +0.11(+1.26%) |
Dec 10, 2019 | 8.681 | 8.714 | 8.597 | 8.672 | 6,175,535 | -0.07(-0.77%) |
Dec 09, 2019 | 8.689 | 8.798 | 8.664 | 8.739 | 5,800,952 | -0.03(-0.38%) |
Dec 06, 2019 | 8.689 | 8.823 | 8.681 | 8.773 | 9,283,673 | +0.12(+1.36%) |
Dec 05, 2019 | 8.588 | 8.672 | 8.563 | 8.655 | 5,748,974 | +0.13(+1.47%) |
Dec 04, 2019 | 8.454 | 8.626 | 8.454 | 8.530 | 7,310,513 | +0.09(+1.09%) |
Dec 03, 2019 | 8.438 | 8.463 | 8.295 | 8.438 | 5,757,318 | -0.08(-0.98%) |
Dec 02, 2019 | 8.597 | 8.622 | 8.500 | 8.521 | 12,419,807 | -0.08(-0.88%) |
Nov 29, 2019 | 8.630 | 8.689 | 8.479 | 8.597 | 3,410,708 | -0.03(-0.39%) |
Nov 27, 2019 | 8.530 | 8.639 | 8.459 | 8.630 | 6,532,596 | +0.13(+1.48%) |
Nov 26, 2019 | 8.513 | 8.538 | 8.379 | 8.505 | 32,876,978 | +0.13(+1.55%) |
Nov 25, 2019 | 8.300 | 8.474 | 8.300 | 8.375 | 6,364,648 | +0.04(+0.50%) |
Nov 22, 2019 | 8.250 | 8.400 | 8.250 | 8.333 | 6,928,513 | +0.13(+1.62%) |
Nov 21, 2019 | 8.201 | 8.275 | 8.184 | 8.201 | 4,628,335 | +0.06(+0.71%) |
Nov 20, 2019 | 8.333 | 8.342 | 8.093 | 8.143 | 12,383,726 | -0.26(-3.06%) |
Nov 19, 2019 | 8.333 | 8.441 | 8.292 | 8.400 | 9,790,246 | +0.10(+1.20%) |
Nov 18, 2019 | 8.267 | 8.342 | 8.151 | 8.300 | 6,915,969 | +0.00(+0.00%) |
Nov 15, 2019 | 8.308 | 8.325 | 8.242 | 8.300 | 6,625,626 | +0.06(+0.70%) |
Nov 14, 2019 | 8.201 | 8.275 | 8.151 | 8.242 | 4,951,695 | +0.07(+0.91%) |
Nov 13, 2019 | 8.126 | 8.192 | 8.093 | 8.168 | 4,239,396 | +0.02(+0.31%) |
Nov 12, 2019 | 8.110 | 8.151 | 8.068 | 8.143 | 5,518,331 | +0.02(+0.20%) |
Nov 11, 2019 | 8.101 | 8.217 | 8.027 | 8.126 | 6,551,509 | +0.03(+0.41%) |
Nov 08, 2019 | 8.267 | 8.333 | 8.052 | 8.093 | 10,017,269 | -0.01(-0.10%) |
Nov 07, 2019 | 8.226 | 8.259 | 8.093 | 8.101 | 10,670,285 | -0.16(-1.91%) |
Nov 06, 2019 | 8.192 | 8.366 | 8.143 | 8.259 | 10,942,960 | -0.02(-0.30%) |
Nov 05, 2019 | 8.168 | 8.333 | 8.134 | 8.284 | 8,914,634 | +0.09(+1.11%) |
Nov 04, 2019 | 8.060 | 8.234 | 8.043 | 8.192 | 7,268,735 | +0.13(+1.64%) |
Nov 01, 2019 | 7.952 | 8.060 | 7.923 | 8.060 | 6,460,963 | +0.17(+2.21%) |
Oct 31, 2019 | 7.927 | 8.002 | 7.845 | 7.886 | 42,931,964 | -0.03(-0.42%) |
Oct 30, 2019 | 7.803 | 7.961 | 7.803 | 7.919 | 6,862,389 | +0.07(+0.84%) |
Oct 29, 2019 | 7.894 | 7.940 | 7.795 | 7.853 | 6,400,348 | -0.08(-1.04%) |
Oct 28, 2019 | 8.019 | 8.035 | 7.919 | 7.936 | 6,964,882 | -0.12(-1.44%) |
Oct 25, 2019 | 7.886 | 8.093 | 7.886 | 8.052 | 7,852,146 | +0.21(+2.64%) |
Oct 24, 2019 | 8.010 | 8.010 | 7.745 | 7.845 | 5,830,156 | -0.20(-2.47%) |
Oct 23, 2019 | 8.052 | 8.093 | 7.977 | 8.043 | 6,537,395 | +0.04(+0.52%) |
Oct 22, 2019 | 7.985 | 8.105 | 7.985 | 8.002 | 7,783,527 | -0.02(-0.21%) |
Oct 21, 2019 | 8.010 | 8.093 | 7.969 | 8.019 | 5,593,721 | +0.07(+0.94%) |
Oct 18, 2019 | 7.894 | 8.052 | 7.894 | 7.944 | 6,655,323 | +0.00(+0.00%) |
Oct 17, 2019 | 7.836 | 8.002 | 7.836 | 7.944 | 5,799,030 | +0.17(+2.13%) |
Oct 16, 2019 | 7.919 | 7.952 | 7.753 | 7.778 | 7,952,531 | -0.17(-2.09%) |
Oct 15, 2019 | 7.952 | 7.961 | 7.857 | 7.944 | 6,861,686 | +0.00(+0.00%) |
Oct 14, 2019 | 7.861 | 8.010 | 7.861 | 7.944 | 5,441,067 | -0.01(-0.10%) |
Oct 11, 2019 | 7.853 | 8.052 | 7.803 | 7.952 | 6,702,162 | +0.23(+3.00%) |
Oct 10, 2019 | 7.720 | 7.811 | 7.695 | 7.720 | 3,992,845 | +0.00(+0.00%) |
Oct 09, 2019 | 7.687 | 7.778 | 7.629 | 7.720 | 5,389,538 | +0.07(+0.98%) |
Oct 08, 2019 | 7.671 | 7.712 | 7.604 | 7.646 | 6,466,104 | -0.13(-1.70%) |
Oct 07, 2019 | 7.820 | 7.878 | 7.770 | 7.778 | 7,458,388 | -0.08(-1.05%) |
Oct 04, 2019 | 7.911 | 7.919 | 7.820 | 7.861 | 8,160,708 | -0.05(-0.63%) |
Oct 03, 2019 | 7.753 | 7.919 | 7.629 | 7.911 | 7,472,469 | +0.11(+1.38%) |
Oct 02, 2019 | 7.853 | 7.878 | 7.729 | 7.803 | 7,260,020 | -0.11(-1.36%) |
Oct 01, 2019 | 8.076 | 8.143 | 7.878 | 7.911 | 5,394,093 | -0.17(-2.05%) |
Sep 30, 2019 | 8.060 | 8.176 | 7.985 | 8.076 | 7,263,285 | +0.02(+0.21%) |
Sep 27, 2019 | 8.002 | 8.076 | 7.969 | 8.060 | 5,719,859 | +0.10(+1.25%) |
Sep 26, 2019 | 8.027 | 8.043 | 7.903 | 7.961 | 4,312,825 | -0.03(-0.41%) |
Sep 25, 2019 | 7.985 | 8.052 | 7.952 | 7.994 | 3,539,284 | +0.04(+0.52%) |
Sep 24, 2019 | 8.035 | 8.060 | 7.936 | 7.952 | 5,281,724 | -0.04(-0.52%) |
Sep 23, 2019 | 7.919 | 8.060 | 7.911 | 7.994 | 5,633,222 | -0.01(-0.10%) |
Sep 20, 2019 | 8.068 | 8.089 | 7.969 | 8.002 | 17,343,436 | -0.11(-1.33%) |
Sep 19, 2019 | 8.126 | 8.242 | 8.072 | 8.110 | 5,701,233 | -0.02(-0.31%) |
Sep 18, 2019 | 8.118 | 8.205 | 8.043 | 8.134 | 4,763,325 | +0.05(+0.61%) |
Sep 17, 2019 | 8.035 | 8.085 | 7.985 | 8.085 | 5,612,320 | +0.07(+0.93%) |
Sep 16, 2019 | 8.300 | 8.366 | 7.977 | 8.010 | 7,059,504 | -0.46(-5.38%) |
Sep 13, 2019 | 8.400 | 8.603 | 8.375 | 8.466 | 9,133,957 | +0.10(+1.19%) |
Sep 12, 2019 | 8.325 | 8.382 | 8.209 | 8.366 | 8,261,705 | -0.03(-0.39%) |
Sep 11, 2019 | 8.250 | 8.408 | 8.242 | 8.400 | 6,790,239 | +0.07(+0.80%) |
Sep 10, 2019 | 8.010 | 8.375 | 7.961 | 8.333 | 10,706,923 | +0.31(+3.82%) |
Sep 09, 2019 | 8.068 | 8.068 | 7.953 | 8.027 | 7,317,222 | -0.05(-0.61%) |
Sep 06, 2019 | 7.994 | 8.084 | 7.994 | 8.076 | 5,031,125 | +0.08(+1.02%) |
Sep 05, 2019 | 8.043 | 8.117 | 7.961 | 7.994 | 4,941,277 | +0.05(+0.62%) |
Sep 04, 2019 | 7.978 | 8.010 | 7.888 | 7.945 | 4,595,972 | +0.00(+0.00%) |
Sep 03, 2019 | 8.051 | 8.060 | 7.896 | 7.945 | 4,791,565 | -0.09(-1.12%) |
Aug 30, 2019 | 8.027 | 8.084 | 7.970 | 8.035 | 4,843,524 | +0.07(+0.82%) |
Aug 29, 2019 | 7.953 | 8.035 | 7.900 | 7.970 | 4,252,355 | +0.02(+0.31%) |
Aug 28, 2019 | 7.970 | 8.043 | 7.855 | 7.945 | 5,490,206 | -0.06(-0.72%) |
Aug 27, 2019 | 7.978 | 8.113 | 7.904 | 8.002 | 10,314,963 | +0.05(+0.62%) |
Aug 26, 2019 | 7.781 | 7.953 | 7.749 | 7.953 | 4,792,946 | +0.23(+2.97%) |
Aug 23, 2019 | 7.814 | 7.953 | 7.683 | 7.724 | 10,376,343 | -0.08(-1.05%) |
Aug 22, 2019 | 7.896 | 7.945 | 7.683 | 7.806 | 8,907,761 | -0.09(-1.14%) |
Aug 21, 2019 | 8.060 | 8.133 | 7.626 | 7.896 | 6,849,225 | -0.26(-3.21%) |
Aug 20, 2019 | 8.199 | 8.285 | 8.125 | 8.158 | 6,297,986 | -0.11(-1.38%) |
Aug 19, 2019 | 8.174 | 8.411 | 8.166 | 8.272 | 5,386,300 | +0.16(+1.92%) |
Aug 16, 2019 | 8.019 | 8.141 | 7.941 | 8.117 | 4,930,541 | +0.18(+2.27%) |
Aug 15, 2019 | 8.076 | 8.096 | 7.929 | 7.937 | 4,503,519 | -0.20(-2.51%) |
Aug 14, 2019 | 8.436 | 8.436 | 8.117 | 8.141 | 6,160,300 | -0.39(-4.60%) |
Aug 13, 2019 | 8.346 | 8.608 | 8.305 | 8.534 | 4,011,766 | +0.13(+1.56%) |
Aug 12, 2019 | 8.460 | 8.518 | 8.362 | 8.403 | 2,759,818 | -0.16(-1.91%) |
Aug 09, 2019 | 8.681 | 8.716 | 8.493 | 8.567 | 3,719,141 | -0.11(-1.32%) |
Aug 08, 2019 | 8.518 | 8.714 | 8.518 | 8.681 | 6,758,152 | +0.15(+1.73%) |
Aug 07, 2019 | 8.313 | 8.555 | 8.289 | 8.534 | 6,209,728 | +0.16(+1.86%) |
Aug 06, 2019 | 8.428 | 8.469 | 8.272 | 8.379 | 5,745,918 | -0.05(-0.58%) |
Aug 05, 2019 | 8.608 | 8.677 | 8.411 | 8.428 | 6,847,913 | -0.20(-2.28%) |
Aug 02, 2019 | 8.706 | 8.771 | 8.608 | 8.624 | 4,549,718 | +0.02(+0.29%) |
Aug 01, 2019 | 8.681 | 8.788 | 8.575 | 8.600 | 4,525,944 | -0.07(-0.85%) |
Jul 31, 2019 | 8.714 | 8.960 | 8.653 | 8.673 | 8,171,202 | -0.01(-0.09%) |
Jul 30, 2019 | 8.829 | 8.849 | 8.608 | 8.681 | 4,676,530 | -0.21(-2.39%) |
Jul 29, 2019 | 8.968 | 8.968 | 8.812 | 8.894 | 2,122,430 | -0.07(-0.82%) |
Jul 26, 2019 | 8.943 | 9.107 | 8.861 | 8.968 | 3,876,310 | -0.02(-0.18%) |
Jul 25, 2019 | 8.804 | 9.082 | 8.804 | 8.984 | 5,472,579 | +0.16(+1.76%) |
Jul 24, 2019 | 8.870 | 8.919 | 8.730 | 8.829 | 4,689,146 | -0.06(-0.64%) |
Jul 23, 2019 | 8.837 | 8.902 | 8.804 | 8.886 | 3,629,227 | +0.10(+1.12%) |
Jul 22, 2019 | 9.058 | 9.058 | 8.722 | 8.788 | 10,407,220 | -0.43(-4.70%) |
Jul 19, 2019 | 9.271 | 9.336 | 9.197 | 9.221 | 4,104,120 | -0.01(-0.09%) |
Jul 18, 2019 | 9.140 | 9.303 | 8.902 | 9.230 | 10,199,765 | +0.08(+0.89%) |
Jul 17, 2019 | 8.943 | 9.189 | 8.910 | 9.148 | 10,026,399 | +0.23(+2.57%) |
Jul 16, 2019 | 9.074 | 9.074 | 8.853 | 8.919 | 7,045,552 | -0.15(-1.62%) |
Jul 15, 2019 | 9.000 | 9.066 | 8.919 | 9.066 | 3,697,219 | -0.06(-0.63%) |
Jul 12, 2019 | 9.082 | 9.131 | 8.992 | 9.123 | 6,309,377 | +0.06(+0.63%) |
Jul 11, 2019 | 8.951 | 9.066 | 8.894 | 9.066 | 5,383,036 | +0.10(+1.09%) |
Jul 10, 2019 | 9.025 | 9.091 | 8.951 | 8.968 | 4,451,602 | -0.05(-0.54%) |
Jul 09, 2019 | 9.230 | 9.230 | 8.951 | 9.017 | 8,186,083 | -0.34(-3.67%) |
Jul 08, 2019 | 9.393 | 9.418 | 9.287 | 9.361 | 3,704,370 | -0.14(-1.46%) |
Jul 05, 2019 | 9.475 | 9.532 | 9.451 | 9.500 | 4,356,984 | -0.06(-0.60%) |
Jul 03, 2019 | 9.622 | 9.631 | 9.532 | 9.557 | 3,682,843 | +0.08(+0.86%) |
Jul 02, 2019 | 9.385 | 9.491 | 9.369 | 9.475 | 8,076,902 | +0.12(+1.31%) |
Jul 01, 2019 | 9.311 | 9.352 | 9.246 | 9.352 | 9,571,791 | -0.05(-0.52%) |
Jun 28, 2019 | 9.336 | 9.410 | 9.303 | 9.401 | 9,293,880 | +0.00(+0.00%) |
Jun 27, 2019 | 9.467 | 9.491 | 9.385 | 9.401 | 6,623,256 | -0.02(-0.17%) |
Jun 26, 2019 | 9.328 | 9.442 | 9.271 | 9.418 | 11,434,640 | +0.04(+0.44%) |
Jun 25, 2019 | 9.181 | 9.410 | 9.123 | 9.377 | 15,108,315 | +0.26(+2.87%) |
Jun 24, 2019 | 9.041 | 9.156 | 8.829 | 9.115 | 28,324,390 | +0.10(+1.09%) |
Jun 21, 2019 | 8.943 | 9.050 | 8.874 | 9.017 | 18,590,084 | +0.12(+1.38%) |
Jun 20, 2019 | 8.771 | 8.955 | 8.763 | 8.894 | 9,053,355 | +0.23(+2.64%) |
Jun 19, 2019 | 8.796 | 8.812 | 8.559 | 8.665 | 9,562,002 | -0.17(-1.94%) |
Jun 18, 2019 | 8.780 | 8.837 | 8.718 | 8.837 | 8,482,174 | +0.12(+1.41%) |
Jun 17, 2019 | 8.812 | 8.861 | 8.677 | 8.714 | 14,655,048 | -0.23(-2.56%) |
Jun 14, 2019 | 9.000 | 9.033 | 8.878 | 8.943 | 15,881,909 | -0.07(-0.82%) |
Jun 13, 2019 | 9.156 | 9.156 | 8.829 | 9.017 | 18,791,126 | -0.19(-2.04%) |
Jun 12, 2019 | 9.172 | 9.287 | 9.091 | 9.205 | 20,722,560 | +0.06(+0.63%) |