Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2020 | 8.043 | 8.043 | 8.043 | 0 | +0.05(+0.60%) | |
May 29, 2020 | 7.439 | 7.995 | 7.420 | 7.995 | 20,237,766 | +0.56(+7.47%) |
May 28, 2020 | 7.794 | 7.890 | 7.353 | 7.439 | 6,133,466 | -0.68(-8.38%) |
May 27, 2020 | 7.823 | 8.182 | 7.746 | 8.120 | 4,177,292 | +0.53(+6.94%) |
May 26, 2020 | 8.868 | 9.922 | 7.516 | 7.593 | 14,379,449 | -2.54(-25.07%) |
May 22, 2020 | 10.22 | 10.22 | 10.09 | 10.13 | 7,927,580 | -0.07(-0.66%) |
May 21, 2020 | 10.14 | 10.22 | 10.12 | 10.20 | 9,796,592 | +0.06(+0.57%) |
May 20, 2020 | 10.09 | 10.17 | 10.06 | 10.14 | 9,261,584 | +0.11(+1.15%) |
May 19, 2020 | 10.08 | 10.11 | 10.01 | 10.03 | 6,273,319 | -0.05(-0.48%) |
May 18, 2020 | 9.970 | 10.11 | 9.961 | 10.08 | 6,480,142 | +0.20(+2.04%) |
May 15, 2020 | 9.817 | 9.884 | 9.779 | 9.874 | 4,261,641 | +0.04(+0.39%) |
May 14, 2020 | 9.721 | 9.860 | 9.683 | 9.836 | 4,172,489 | +0.08(+0.79%) |
May 13, 2020 | 9.836 | 9.903 | 9.736 | 9.759 | 4,712,326 | -0.10(-0.97%) |
May 12, 2020 | 9.874 | 9.932 | 9.836 | 9.855 | 3,649,258 | -0.02(-0.19%) |
May 11, 2020 | 9.884 | 9.922 | 9.783 | 9.874 | 3,966,753 | -0.04(-0.39%) |
May 08, 2020 | 9.894 | 9.932 | 9.807 | 9.913 | 4,959,316 | +0.10(+0.98%) |
May 07, 2020 | 9.721 | 9.846 | 9.702 | 9.817 | 4,352,335 | +0.09(+0.89%) |
May 06, 2020 | 9.807 | 9.860 | 9.702 | 9.731 | 4,054,060 | -0.05(-0.49%) |
May 05, 2020 | 9.855 | 9.894 | 9.740 | 9.779 | 5,667,544 | +0.02(+0.20%) |
May 04, 2020 | 9.673 | 9.836 | 9.673 | 9.759 | 3,478,030 | -0.08(-0.78%) |
May 01, 2020 | 9.865 | 9.894 | 9.750 | 9.836 | 5,094,737 | -0.11(-1.06%) |
Apr 30, 2020 | 9.989 | 10.02 | 9.898 | 9.941 | 4,871,775 | -0.13(-1.33%) |
Apr 29, 2020 | 10.15 | 10.19 | 10.07 | 10.08 | 3,898,493 | +0.07(+0.67%) |
Apr 28, 2020 | 9.970 | 10.03 | 9.922 | 10.01 | 2,244,051 | +0.13(+1.36%) |
Apr 27, 2020 | 9.846 | 9.922 | 9.817 | 9.874 | 1,529,179 | +0.06(+0.59%) |
Apr 24, 2020 | 9.702 | 9.865 | 9.673 | 9.817 | 3,888,685 | +0.13(+1.38%) |
Apr 23, 2020 | 9.510 | 9.759 | 9.510 | 9.683 | 3,920,461 | +0.16(+1.71%) |
Apr 22, 2020 | 9.625 | 9.625 | 9.458 | 9.520 | 2,313,962 | +0.03(+0.30%) |
Apr 21, 2020 | 9.386 | 9.568 | 9.386 | 9.491 | 2,751,632 | -0.02(-0.20%) |
Apr 20, 2020 | 9.625 | 9.683 | 9.487 | 9.510 | 2,021,708 | -0.22(-2.26%) |
Apr 17, 2020 | 9.692 | 9.750 | 9.597 | 9.731 | 2,859,505 | +0.17(+1.80%) |
Apr 16, 2020 | 9.530 | 9.578 | 9.472 | 9.558 | 3,413,829 | +0.03(+0.30%) |
Apr 15, 2020 | 9.434 | 9.731 | 9.242 | 9.530 | 3,500,133 | -0.17(-1.78%) |
Apr 14, 2020 | 9.750 | 9.779 | 9.673 | 9.702 | 3,224,131 | +0.06(+0.60%) |
Apr 13, 2020 | 9.769 | 9.769 | 9.573 | 9.645 | 3,124,727 | -0.17(-1.76%) |
Apr 09, 2020 | 9.836 | 9.961 | 9.740 | 9.817 | 5,693,534 | +0.15(+1.59%) |
Apr 08, 2020 | 9.587 | 9.712 | 9.558 | 9.664 | 2,297,349 | +0.15(+1.61%) |
Apr 07, 2020 | 9.453 | 9.654 | 9.443 | 9.510 | 3,143,868 | +0.15(+1.64%) |
Apr 06, 2020 | 9.443 | 9.472 | 9.228 | 9.357 | 2,568,052 | +0.15(+1.66%) |
Apr 03, 2020 | 9.242 | 9.376 | 9.070 | 9.204 | 14,049,968 | -0.08(-0.83%) |
Apr 02, 2020 | 9.166 | 9.510 | 9.166 | 9.281 | 6,232,853 | +0.07(+0.73%) |
Apr 01, 2020 | 9.089 | 9.290 | 9.012 | 9.214 | 4,212,548 | -0.17(-1.84%) |
Mar 31, 2020 | 9.175 | 9.578 | 9.118 | 9.386 | 3,681,953 | +0.09(+0.93%) |
Mar 30, 2020 | 9.156 | 9.324 | 9.003 | 9.300 | 3,430,250 | +0.19(+2.10%) |
Mar 27, 2020 | 8.984 | 9.348 | 8.984 | 9.108 | 3,736,662 | -0.12(-1.35%) |
Mar 26, 2020 | 8.936 | 9.329 | 8.936 | 9.233 | 6,948,347 | +0.43(+4.90%) |
Mar 25, 2020 | 8.668 | 9.118 | 8.304 | 8.802 | 9,345,775 | +0.17(+2.00%) |
Mar 24, 2020 | 8.285 | 8.763 | 8.093 | 8.629 | 6,075,453 | +0.64(+8.03%) |
Mar 23, 2020 | 8.294 | 8.371 | 7.791 | 7.988 | 2,993,374 | -0.16(-2.00%) |
Mar 20, 2020 | 9.137 | 9.194 | 8.141 | 8.150 | 5,380,614 | -0.99(-10.80%) |
Mar 19, 2020 | 8.457 | 9.357 | 8.275 | 9.137 | 2,743,616 | +0.61(+7.19%) |
Mar 18, 2020 | 9.185 | 9.367 | 8.371 | 8.524 | 2,756,884 | -0.94(-9.92%) |
Mar 17, 2020 | 9.530 | 9.597 | 8.773 | 9.463 | 5,711,900 | -0.01(-0.10%) |
Mar 16, 2020 | 9.932 | 10.19 | 9.443 | 9.472 | 5,497,040 | -0.94(-9.02%) |
Mar 13, 2020 | 10.51 | 10.68 | 10.07 | 10.41 | 4,546,892 | +0.11(+1.02%) |
Mar 12, 2020 | 10.37 | 10.74 | 9.884 | 10.31 | 3,383,827 | -0.41(-3.84%) |
Mar 11, 2020 | 10.71 | 10.97 | 10.58 | 10.72 | 1,844,058 | -0.13(-1.23%) |
Mar 10, 2020 | 10.84 | 10.92 | 10.68 | 10.85 | 3,329,377 | +0.23(+2.16%) |
Mar 09, 2020 | 10.95 | 10.97 | 10.54 | 10.62 | 3,460,699 | -0.63(-5.61%) |
Mar 06, 2020 | 11.18 | 11.31 | 11.13 | 11.25 | 3,557,978 | -0.05(-0.42%) |
Mar 05, 2020 | 11.26 | 11.43 | 11.26 | 11.30 | 2,404,317 | -0.11(-1.01%) |
Mar 04, 2020 | 11.22 | 11.43 | 11.18 | 11.42 | 1,762,065 | +0.30(+2.67%) |
Mar 03, 2020 | 11.22 | 11.27 | 11.07 | 11.12 | 3,343,485 | -0.11(-1.02%) |
Mar 02, 2020 | 10.96 | 11.25 | 10.96 | 11.23 | 2,895,876 | +0.29(+2.62%) |
Feb 28, 2020 | 10.95 | 11.00 | 10.85 | 10.95 | 4,232,578 | -0.11(-0.95%) |
Feb 27, 2020 | 11.20 | 11.22 | 11.05 | 11.05 | 2,709,271 | -0.17(-1.53%) |
Feb 26, 2020 | 11.39 | 11.41 | 11.20 | 11.22 | 2,962,375 | -0.11(-0.93%) |
Feb 25, 2020 | 11.46 | 11.49 | 11.32 | 11.33 | 2,229,968 | -0.13(-1.17%) |
Feb 24, 2020 | 11.32 | 11.50 | 11.29 | 11.46 | 3,530,582 | +0.04(+0.33%) |
Feb 21, 2020 | 11.55 | 11.56 | 11.43 | 11.43 | 1,732,326 | -0.11(-0.99%) |
Feb 20, 2020 | 11.52 | 11.58 | 11.51 | 11.54 | 2,823,953 | +0.02(+0.17%) |
Feb 19, 2020 | 11.57 | 11.57 | 11.49 | 11.52 | 3,753,177 | -0.02(-0.17%) |
Feb 18, 2020 | 11.53 | 11.66 | 11.53 | 11.54 | 2,479,517 | -0.03(-0.25%) |
Feb 14, 2020 | 11.57 | 11.61 | 11.47 | 11.57 | 3,172,238 | +0.03(+0.25%) |
Feb 13, 2020 | 11.54 | 11.62 | 11.53 | 11.54 | 2,214,371 | +0.01(+0.08%) |
Feb 12, 2020 | 11.65 | 11.66 | 11.53 | 11.53 | 2,859,655 | -0.09(-0.74%) |
Feb 11, 2020 | 11.67 | 11.71 | 11.59 | 11.62 | 4,250,580 | -0.03(-0.25%) |
Feb 10, 2020 | 11.71 | 11.76 | 11.63 | 11.64 | 6,890,501 | +0.01(+0.08%) |
Feb 07, 2020 | 11.75 | 11.80 | 11.55 | 11.64 | 41,218,724 | +0.01(+0.08%) |
Feb 06, 2020 | 9.837 | 11.92 | 9.770 | 11.63 | 4,990,710 | +1.89(+19.35%) |
Feb 05, 2020 | 9.569 | 9.741 | 9.535 | 9.741 | 1,163,769 | +0.25(+2.62%) |
Feb 04, 2020 | 9.664 | 9.703 | 9.435 | 9.492 | 1,163,624 | -0.03(-0.30%) |
Feb 03, 2020 | 9.272 | 9.645 | 9.272 | 9.521 | 1,632,140 | +0.29(+3.11%) |
Jan 31, 2020 | 9.224 | 9.272 | 9.100 | 9.234 | 954,054 | -0.09(-0.92%) |
Jan 30, 2020 | 9.042 | 9.334 | 9.023 | 9.320 | 582,668 | +0.18(+1.99%) |
Jan 29, 2020 | 9.157 | 9.229 | 8.995 | 9.138 | 682,572 | -0.01(-0.10%) |
Jan 28, 2020 | 8.947 | 9.234 | 8.908 | 9.148 | 1,397,664 | +0.28(+3.13%) |
Jan 27, 2020 | 8.870 | 8.908 | 8.822 | 8.870 | 705,569 | -0.15(-1.70%) |
Jan 24, 2020 | 9.167 | 9.181 | 9.004 | 9.023 | 646,800 | -0.14(-1.57%) |
Jan 23, 2020 | 9.310 | 9.396 | 9.100 | 9.167 | 1,078,271 | -0.16(-1.74%) |
Jan 22, 2020 | 9.492 | 9.492 | 9.205 | 9.329 | 594,584 | -0.12(-1.32%) |
Jan 21, 2020 | 9.521 | 9.550 | 9.425 | 9.454 | 556,382 | -0.11(-1.10%) |
Jan 17, 2020 | 9.550 | 9.664 | 9.521 | 9.559 | 666,343 | +0.02(+0.20%) |
Jan 16, 2020 | 9.483 | 9.564 | 9.463 | 9.540 | 573,863 | +0.14(+1.53%) |
Jan 15, 2020 | 9.492 | 9.530 | 9.353 | 9.396 | 1,093,707 | -0.14(-1.50%) |
Jan 14, 2020 | 9.578 | 9.616 | 9.511 | 9.540 | 714,677 | -0.02(-0.20%) |
Jan 13, 2020 | 9.664 | 9.664 | 9.521 | 9.559 | 565,807 | -0.09(-0.89%) |
Jan 10, 2020 | 9.616 | 9.712 | 9.559 | 9.645 | 999,410 | +0.03(+0.30%) |
Jan 09, 2020 | 9.664 | 9.741 | 9.550 | 9.616 | 1,499,773 | +0.04(+0.40%) |
Jan 08, 2020 | 9.483 | 9.612 | 9.339 | 9.578 | 1,998,827 | -0.17(-1.77%) |
Jan 07, 2020 | 9.559 | 9.779 | 9.540 | 9.750 | 1,076,172 | +0.16(+1.70%) |
Jan 06, 2020 | 9.817 | 9.847 | 9.511 | 9.588 | 1,398,498 | -0.34(-3.47%) |
Jan 03, 2020 | 9.884 | 10.00 | 9.856 | 9.932 | 995,648 | -0.10(-0.95%) |
Jan 02, 2020 | 10.15 | 10.21 | 9.942 | 10.03 | 1,546,738 | -0.16(-1.60%) |
Dec 31, 2019 | 10.22 | 10.33 | 10.10 | 10.19 | 1,258,800 | -0.05(-0.47%) |
Dec 30, 2019 | 10.08 | 10.29 | 10.04 | 10.24 | 1,520,284 | +0.17(+1.71%) |
Dec 27, 2019 | 10.06 | 10.08 | 9.971 | 10.07 | 811,191 | +0.02(+0.19%) |
Dec 26, 2019 | 10.05 | 10.11 | 9.947 | 10.05 | 1,286,782 | +0.05(+0.48%) |
Dec 24, 2019 | 9.951 | 9.999 | 9.884 | 9.999 | 382,186 | +0.08(+0.77%) |
Dec 23, 2019 | 9.971 | 10.05 | 9.837 | 9.923 | 825,620 | -0.05(-0.48%) |
Dec 20, 2019 | 9.951 | 9.985 | 9.865 | 9.971 | 3,854,467 | +0.10(+0.97%) |
Dec 19, 2019 | 9.473 | 9.913 | 9.435 | 9.875 | 3,873,197 | +0.54(+5.74%) |
Dec 18, 2019 | 9.234 | 9.377 | 9.205 | 9.339 | 3,770,259 | +0.07(+0.72%) |
Dec 17, 2019 | 9.205 | 9.358 | 9.119 | 9.272 | 4,111,049 | +0.10(+1.04%) |
Dec 16, 2019 | 8.861 | 9.253 | 8.861 | 9.176 | 1,454,904 | +0.39(+4.47%) |
Dec 13, 2019 | 8.698 | 8.803 | 8.669 | 8.784 | 506,132 | +0.08(+0.88%) |
Dec 12, 2019 | 8.459 | 8.731 | 8.440 | 8.707 | 792,417 | +0.25(+2.94%) |
Dec 11, 2019 | 8.440 | 8.492 | 8.286 | 8.459 | 653,530 | -0.01(-0.11%) |
Dec 10, 2019 | 8.497 | 8.554 | 8.430 | 8.468 | 540,045 | -0.05(-0.56%) |
Dec 09, 2019 | 8.459 | 8.564 | 8.406 | 8.516 | 872,424 | +0.03(+0.34%) |
Dec 06, 2019 | 8.602 | 8.688 | 8.487 | 8.487 | 791,230 | -0.01(-0.11%) |
Dec 05, 2019 | 8.573 | 8.621 | 8.478 | 8.497 | 821,675 | -0.06(-0.67%) |
Dec 04, 2019 | 8.526 | 8.660 | 8.516 | 8.554 | 549,112 | +0.06(+0.68%) |
Dec 03, 2019 | 8.631 | 8.631 | 8.497 | 8.497 | 979,876 | -0.19(-2.20%) |
Dec 02, 2019 | 8.727 | 8.803 | 8.660 | 8.688 | 845,776 | -0.05(-0.55%) |
Nov 29, 2019 | 8.755 | 8.818 | 8.727 | 8.736 | 258,866 | -0.06(-0.65%) |
Nov 27, 2019 | 8.784 | 8.942 | 8.774 | 8.794 | 603,638 | +0.00(+0.00%) |
Nov 26, 2019 | 8.727 | 8.794 | 8.717 | 8.794 | 666,126 | +0.02(+0.22%) |
Nov 25, 2019 | 8.727 | 8.794 | 8.707 | 8.774 | 1,148,141 | +0.05(+0.55%) |
Nov 22, 2019 | 8.822 | 8.841 | 8.660 | 8.727 | 601,026 | -0.05(-0.55%) |
Nov 21, 2019 | 8.803 | 8.822 | 8.698 | 8.774 | 554,567 | +0.00(+0.00%) |
Nov 20, 2019 | 8.717 | 8.827 | 8.679 | 8.774 | 551,999 | +0.02(+0.22%) |
Nov 19, 2019 | 8.736 | 8.822 | 8.669 | 8.755 | 616,148 | +0.06(+0.66%) |
Nov 18, 2019 | 8.727 | 8.751 | 8.612 | 8.698 | 677,833 | -0.07(-0.76%) |
Nov 15, 2019 | 9.004 | 9.052 | 8.717 | 8.765 | 1,218,428 | -0.20(-2.24%) |
Nov 14, 2019 | 8.908 | 8.985 | 8.813 | 8.966 | 853,481 | +0.09(+0.97%) |
Nov 13, 2019 | 8.774 | 8.918 | 8.727 | 8.880 | 1,106,334 | +0.03(+0.32%) |
Nov 12, 2019 | 8.746 | 8.899 | 8.731 | 8.851 | 796,780 | +0.08(+0.87%) |
Nov 11, 2019 | 8.822 | 8.856 | 8.698 | 8.774 | 781,628 | -0.13(-1.50%) |
Nov 08, 2019 | 8.784 | 8.927 | 8.727 | 8.908 | 1,269,902 | +0.16(+1.86%) |
Nov 07, 2019 | 8.774 | 8.899 | 8.555 | 8.746 | 1,846,753 | +0.08(+0.88%) |
Nov 06, 2019 | 8.602 | 8.765 | 8.564 | 8.669 | 1,243,016 | +0.01(+0.11%) |
Nov 05, 2019 | 8.688 | 8.717 | 8.574 | 8.660 | 1,018,192 | -0.04(-0.44%) |
Nov 04, 2019 | 8.641 | 8.841 | 8.545 | 8.698 | 2,710,647 | +0.17(+2.02%) |
Nov 01, 2019 | 8.631 | 8.645 | 8.497 | 8.526 | 1,924,836 | -0.11(-1.22%) |
Oct 31, 2019 | 8.841 | 8.865 | 8.373 | 8.631 | 29,556,364 | -0.35(-3.94%) |
Oct 30, 2019 | 8.937 | 9.080 | 8.822 | 8.985 | 5,261,570 | +0.06(+0.64%) |
Oct 29, 2019 | 9.310 | 9.434 | 8.717 | 8.927 | 12,330,280 | +0.65(+7.85%) |
Oct 28, 2019 | 8.239 | 8.373 | 8.191 | 8.277 | 470,964 | +0.10(+1.17%) |
Oct 25, 2019 | 8.153 | 8.258 | 8.153 | 8.182 | 355,191 | +0.02(+0.23%) |
Oct 24, 2019 | 8.277 | 8.287 | 8.124 | 8.163 | 319,305 | -0.10(-1.16%) |
Oct 23, 2019 | 8.258 | 8.297 | 8.220 | 8.258 | 239,151 | -0.01(-0.12%) |
Oct 22, 2019 | 8.230 | 8.287 | 8.182 | 8.268 | 302,824 | +0.04(+0.46%) |
Oct 21, 2019 | 8.182 | 8.363 | 8.172 | 8.230 | 454,636 | +0.07(+0.82%) |
Oct 18, 2019 | 8.124 | 8.182 | 8.115 | 8.163 | 347,449 | +0.00(+0.00%) |
Oct 17, 2019 | 8.182 | 8.191 | 8.124 | 8.163 | 394,949 | +0.04(+0.47%) |
Oct 16, 2019 | 8.086 | 8.163 | 8.067 | 8.124 | 537,342 | +0.00(+0.00%) |
Oct 15, 2019 | 8.086 | 8.153 | 8.067 | 8.124 | 427,555 | +0.06(+0.71%) |
Oct 14, 2019 | 8.010 | 8.132 | 8.000 | 8.067 | 472,841 | +0.00(+0.00%) |
Oct 11, 2019 | 8.038 | 8.153 | 8.038 | 8.067 | 586,720 | +0.15(+1.93%) |
Oct 10, 2019 | 7.876 | 8.077 | 7.876 | 7.914 | 592,452 | +0.02(+0.24%) |
Oct 09, 2019 | 7.943 | 8.015 | 7.895 | 7.895 | 761,281 | +0.01(+0.12%) |
Oct 08, 2019 | 7.924 | 8.043 | 7.876 | 7.886 | 684,801 | -0.15(-1.90%) |
Oct 07, 2019 | 7.981 | 8.144 | 7.972 | 8.038 | 890,231 | +0.00(+0.00%) |
Oct 04, 2019 | 7.800 | 8.043 | 7.771 | 8.038 | 937,936 | +0.23(+2.94%) |
Oct 03, 2019 | 7.675 | 7.828 | 7.570 | 7.809 | 1,323,718 | +0.09(+1.11%) |
Oct 02, 2019 | 7.570 | 7.795 | 7.541 | 7.723 | 1,893,292 | +0.17(+2.28%) |
Oct 01, 2019 | 7.627 | 7.742 | 7.503 | 7.551 | 938,124 | -0.08(-1.00%) |
Sep 30, 2019 | 7.675 | 7.685 | 7.627 | 7.627 | 540,319 | -0.01(-0.13%) |
Sep 27, 2019 | 7.723 | 7.737 | 7.627 | 7.637 | 568,516 | -0.01(-0.13%) |
Sep 26, 2019 | 7.647 | 7.685 | 7.618 | 7.647 | 336,134 | -0.01(-0.12%) |
Sep 25, 2019 | 7.618 | 7.694 | 7.589 | 7.656 | 662,948 | +0.02(+0.25%) |
Sep 24, 2019 | 7.694 | 7.752 | 7.599 | 7.637 | 587,467 | -0.06(-0.75%) |
Sep 23, 2019 | 7.647 | 7.742 | 7.608 | 7.694 | 407,214 | +0.04(+0.50%) |
Sep 20, 2019 | 7.666 | 7.709 | 7.522 | 7.656 | 2,778,448 | +0.01(+0.13%) |
Sep 19, 2019 | 7.694 | 7.771 | 7.647 | 7.647 | 621,224 | -0.05(-0.62%) |
Sep 18, 2019 | 7.704 | 7.733 | 7.618 | 7.694 | 658,302 | -0.01(-0.12%) |
Sep 17, 2019 | 7.618 | 7.713 | 7.608 | 7.704 | 451,029 | +0.03(+0.37%) |
Sep 16, 2019 | 7.819 | 7.876 | 7.647 | 7.675 | 529,752 | -0.23(-2.90%) |
Sep 13, 2019 | 7.933 | 8.019 | 7.790 | 7.905 | 526,562 | +0.00(+0.00%) |
Sep 12, 2019 | 7.819 | 7.914 | 7.685 | 7.905 | 924,441 | +0.10(+1.22%) |
Sep 11, 2019 | 7.790 | 7.819 | 7.656 | 7.809 | 733,459 | +0.07(+0.86%) |
Sep 10, 2019 | 7.742 | 7.790 | 7.637 | 7.742 | 630,212 | +0.02(+0.25%) |
Sep 09, 2019 | 7.733 | 7.785 | 7.647 | 7.723 | 686,619 | +0.04(+0.50%) |
Sep 06, 2019 | 7.761 | 7.795 | 7.675 | 7.685 | 308,635 | -0.05(-0.62%) |
Sep 05, 2019 | 7.733 | 7.833 | 7.694 | 7.733 | 448,803 | +0.12(+1.63%) |
Sep 04, 2019 | 7.666 | 7.704 | 7.570 | 7.608 | 681,353 | +0.00(+0.00%) |
Sep 03, 2019 | 7.580 | 7.647 | 7.503 | 7.608 | 634,182 | -0.02(-0.25%) |
Aug 30, 2019 | 7.675 | 7.713 | 7.618 | 7.627 | 485,864 | -0.01(-0.13%) |
Aug 29, 2019 | 7.647 | 7.713 | 7.637 | 7.637 | 392,664 | +0.08(+1.01%) |
Aug 28, 2019 | 7.484 | 7.618 | 7.475 | 7.561 | 1,078,373 | +0.07(+0.89%) |
Aug 27, 2019 | 7.656 | 7.656 | 7.484 | 7.494 | 872,738 | -0.11(-1.51%) |
Aug 26, 2019 | 7.608 | 7.685 | 7.599 | 7.608 | 614,872 | +0.11(+1.40%) |
Aug 23, 2019 | 7.647 | 7.752 | 7.475 | 7.503 | 961,790 | -0.16(-2.12%) |
Aug 22, 2019 | 7.522 | 7.690 | 7.522 | 7.666 | 957,874 | +0.23(+3.08%) |
Aug 21, 2019 | 7.293 | 7.546 | 7.236 | 7.437 | 670,390 | +0.24(+3.32%) |
Aug 20, 2019 | 7.398 | 7.398 | 7.150 | 7.198 | 1,111,682 | -0.21(-2.84%) |
Aug 19, 2019 | 7.408 | 7.522 | 7.341 | 7.408 | 623,740 | +0.12(+1.70%) |
Aug 16, 2019 | 7.102 | 7.453 | 7.102 | 7.284 | 575,196 | +0.24(+3.39%) |
Aug 15, 2019 | 6.835 | 7.083 | 6.787 | 7.045 | 809,731 | +0.37(+5.58%) |
Aug 14, 2019 | 6.854 | 6.902 | 6.654 | 6.673 | 644,941 | -0.32(-4.51%) |
Aug 13, 2019 | 6.978 | 7.064 | 6.921 | 6.988 | 499,155 | -0.02(-0.27%) |
Aug 12, 2019 | 6.892 | 7.093 | 6.892 | 7.007 | 499,401 | +0.02(+0.27%) |
Aug 09, 2019 | 7.007 | 7.017 | 6.892 | 6.988 | 388,736 | -0.09(-1.21%) |
Aug 08, 2019 | 6.167 | 7.098 | 6.024 | 7.074 | 696,970 | +0.32(+4.66%) |
Aug 07, 2019 | 6.740 | 6.778 | 6.577 | 6.759 | 640,259 | -0.08(-1.12%) |
Aug 06, 2019 | 6.759 | 6.864 | 6.587 | 6.835 | 702,100 | +0.11(+1.56%) |
Aug 05, 2019 | 6.902 | 6.902 | 6.668 | 6.730 | 602,665 | -0.32(-4.47%) |
Aug 02, 2019 | 7.284 | 7.332 | 6.993 | 7.045 | 584,833 | -0.29(-3.91%) |
Aug 01, 2019 | 7.752 | 7.752 | 7.303 | 7.332 | 729,802 | -0.45(-5.77%) |
Jul 31, 2019 | 7.818 | 7.895 | 7.771 | 7.780 | 721,636 | -0.04(-0.49%) |
Jul 30, 2019 | 7.694 | 7.838 | 7.618 | 7.818 | 687,773 | +0.02(+0.24%) |
Jul 29, 2019 | 7.885 | 7.933 | 7.780 | 7.799 | 462,306 | -0.11(-1.33%) |
Jul 26, 2019 | 7.838 | 7.923 | 7.771 | 7.904 | 602,955 | +0.11(+1.35%) |
Jul 25, 2019 | 7.818 | 7.828 | 7.715 | 7.799 | 697,371 | -0.03(-0.37%) |
Jul 24, 2019 | 7.561 | 7.828 | 7.561 | 7.828 | 364,968 | +0.23(+3.02%) |
Jul 23, 2019 | 7.608 | 7.647 | 7.542 | 7.599 | 294,670 | +0.02(+0.25%) |
Jul 22, 2019 | 7.656 | 7.704 | 7.456 | 7.580 | 596,707 | -0.07(-0.87%) |
Jul 19, 2019 | 7.666 | 7.761 | 7.637 | 7.647 | 243,444 | -0.06(-0.74%) |
Jul 18, 2019 | 7.761 | 7.790 | 7.637 | 7.704 | 360,497 | -0.06(-0.74%) |
Jul 17, 2019 | 7.790 | 7.809 | 7.661 | 7.761 | 598,909 | -0.03(-0.37%) |
Jul 16, 2019 | 7.771 | 7.923 | 7.761 | 7.790 | 698,700 | -0.08(-0.97%) |
Jul 15, 2019 | 7.971 | 7.976 | 7.818 | 7.866 | 514,700 | -0.08(-0.96%) |
Jul 12, 2019 | 7.895 | 7.971 | 7.885 | 7.943 | 417,857 | +0.04(+0.48%) |
Jul 11, 2019 | 7.952 | 8.019 | 7.857 | 7.904 | 414,808 | -0.06(-0.72%) |
Jul 10, 2019 | 8.076 | 8.124 | 7.952 | 7.962 | 479,042 | -0.10(-1.18%) |
Jul 09, 2019 | 8.057 | 8.105 | 7.962 | 8.057 | 881,016 | -0.06(-0.71%) |
Jul 08, 2019 | 8.286 | 8.296 | 8.095 | 8.114 | 744,042 | -0.23(-2.75%) |
Jul 05, 2019 | 8.067 | 8.353 | 8.057 | 8.343 | 680,577 | +0.26(+3.19%) |
Jul 03, 2019 | 7.943 | 8.124 | 7.943 | 8.086 | 681,310 | +0.15(+1.93%) |
Jul 02, 2019 | 7.981 | 7.981 | 7.838 | 7.933 | 531,508 | -0.04(-0.48%) |