Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.326 | 7.385 | 7.261 | 7.333 | 778,414 | +0.01(+0.09%) |
Aug 28, 2020 | 7.300 | 7.352 | 7.202 | 7.326 | 759,252 | +0.08(+1.17%) |
Aug 27, 2020 | 7.176 | 7.261 | 7.143 | 7.241 | 816,546 | +0.06(+0.82%) |
Aug 26, 2020 | 7.352 | 7.352 | 7.176 | 7.182 | 1,140,979 | -0.10(-1.43%) |
Aug 25, 2020 | 7.418 | 7.425 | 7.241 | 7.287 | 805,268 | -0.08(-1.15%) |
Aug 24, 2020 | 7.235 | 7.405 | 7.182 | 7.372 | 1,491,463 | +0.19(+2.64%) |
Aug 21, 2020 | 7.189 | 7.215 | 7.117 | 7.182 | 1,376,049 | -0.01(-0.18%) |
Aug 20, 2020 | 7.195 | 7.267 | 7.160 | 7.195 | 732,614 | -0.06(-0.81%) |
Aug 19, 2020 | 7.320 | 7.339 | 7.222 | 7.254 | 1,249,232 | -0.07(-0.98%) |
Aug 18, 2020 | 7.483 | 7.483 | 7.274 | 7.326 | 1,731,343 | -0.18(-2.35%) |
Aug 17, 2020 | 7.699 | 7.738 | 7.424 | 7.503 | 1,503,705 | -0.11(-1.46%) |
Aug 14, 2020 | 7.646 | 7.653 | 7.529 | 7.614 | 1,256,087 | -0.06(-0.77%) |
Aug 13, 2020 | 7.627 | 7.823 | 7.601 | 7.673 | 1,061,259 | +0.03(+0.43%) |
Aug 12, 2020 | 7.757 | 7.816 | 7.627 | 7.640 | 691,149 | -0.02(-0.26%) |
Aug 11, 2020 | 7.797 | 7.869 | 7.640 | 7.659 | 1,567,689 | -0.14(-1.76%) |
Aug 10, 2020 | 7.614 | 7.862 | 7.588 | 7.797 | 2,086,949 | +0.20(+2.58%) |
Aug 07, 2020 | 7.516 | 7.614 | 7.463 | 7.601 | 2,275,615 | -0.01(-0.17%) |
Aug 06, 2020 | 7.684 | 7.690 | 7.569 | 7.614 | 2,039,313 | +0.01(+0.17%) |
Aug 05, 2020 | 7.588 | 7.671 | 7.512 | 7.601 | 2,008,236 | +0.20(+2.75%) |
Aug 04, 2020 | 7.334 | 7.436 | 7.226 | 7.397 | 1,670,419 | +0.06(+0.87%) |
Aug 03, 2020 | 7.137 | 7.353 | 7.060 | 7.334 | 1,702,948 | +0.31(+4.44%) |
Jul 31, 2020 | 7.156 | 7.289 | 6.933 | 7.022 | 2,061,892 | +0.01(+0.18%) |
Jul 30, 2020 | 6.806 | 7.035 | 6.755 | 7.009 | 1,853,178 | +0.14(+2.04%) |
Jul 29, 2020 | 6.831 | 6.895 | 6.774 | 6.870 | 871,565 | +0.08(+1.12%) |
Jul 28, 2020 | 6.806 | 6.825 | 6.723 | 6.793 | 717,246 | -0.03(-0.47%) |
Jul 27, 2020 | 6.933 | 6.933 | 6.800 | 6.825 | 854,285 | -0.10(-1.47%) |
Jul 24, 2020 | 6.971 | 6.990 | 6.882 | 6.927 | 880,726 | -0.06(-0.91%) |
Jul 23, 2020 | 7.041 | 7.133 | 6.939 | 6.990 | 1,111,401 | -0.04(-0.54%) |
Jul 22, 2020 | 6.901 | 7.041 | 6.850 | 7.029 | 741,806 | +0.15(+2.13%) |
Jul 21, 2020 | 6.806 | 6.920 | 6.787 | 6.882 | 1,099,421 | +0.08(+1.12%) |
Jul 20, 2020 | 6.844 | 6.844 | 6.749 | 6.806 | 982,676 | -0.02(-0.28%) |
Jul 17, 2020 | 6.774 | 6.841 | 6.749 | 6.825 | 780,422 | +0.06(+0.94%) |
Jul 16, 2020 | 6.691 | 6.812 | 6.660 | 6.761 | 636,575 | -0.01(-0.09%) |
Jul 15, 2020 | 6.679 | 6.774 | 6.634 | 6.768 | 1,054,480 | +0.17(+2.60%) |
Jul 14, 2020 | 6.507 | 6.609 | 6.450 | 6.596 | 1,720,431 | +0.10(+1.57%) |
Jul 13, 2020 | 6.532 | 6.621 | 6.475 | 6.494 | 873,428 | +0.04(+0.59%) |
Jul 10, 2020 | 6.335 | 6.462 | 6.278 | 6.456 | 1,087,465 | +0.08(+1.30%) |
Jul 09, 2020 | 6.583 | 6.593 | 6.335 | 6.373 | 1,551,091 | -0.21(-3.19%) |
Jul 08, 2020 | 6.494 | 6.621 | 6.488 | 6.583 | 975,272 | +0.10(+1.57%) |
Jul 07, 2020 | 6.494 | 6.596 | 6.412 | 6.482 | 1,343,462 | -0.09(-1.36%) |
Jul 06, 2020 | 6.800 | 6.800 | 6.523 | 6.571 | 1,970,147 | -0.06(-0.86%) |
Jul 02, 2020 | 6.704 | 6.736 | 6.577 | 6.628 | 749,293 | +0.06(+0.97%) |
Jul 01, 2020 | 6.691 | 6.749 | 6.501 | 6.564 | 870,849 | -0.10(-1.43%) |
Jun 30, 2020 | 6.513 | 6.714 | 6.510 | 6.660 | 1,197,902 | +0.15(+2.25%) |
Jun 29, 2020 | 6.551 | 6.583 | 6.412 | 6.513 | 805,604 | +0.04(+0.69%) |
Jun 26, 2020 | 6.488 | 6.520 | 6.373 | 6.469 | 979,929 | -0.06(-0.88%) |
Jun 25, 2020 | 6.494 | 6.615 | 6.443 | 6.526 | 771,594 | -0.04(-0.68%) |
Jun 24, 2020 | 6.679 | 6.685 | 6.392 | 6.571 | 1,319,032 | -0.15(-2.18%) |
Jun 23, 2020 | 6.876 | 6.896 | 6.698 | 6.717 | 1,035,224 | -0.08(-1.12%) |
Jun 22, 2020 | 6.831 | 6.831 | 6.717 | 6.793 | 959,235 | -0.09(-1.29%) |
Jun 19, 2020 | 7.041 | 7.067 | 6.796 | 6.882 | 1,570,434 | +0.10(+1.50%) |
Jun 18, 2020 | 6.768 | 6.978 | 6.730 | 6.780 | 999,087 | -0.04(-0.56%) |
Jun 17, 2020 | 7.073 | 7.118 | 6.787 | 6.819 | 1,298,044 | -0.20(-2.90%) |
Jun 16, 2020 | 7.188 | 7.213 | 6.965 | 7.022 | 1,884,010 | +0.06(+0.82%) |
Jun 15, 2020 | 6.647 | 7.067 | 6.628 | 6.965 | 1,407,430 | +0.03(+0.37%) |
Jun 12, 2020 | 6.819 | 6.946 | 6.685 | 6.939 | 1,098,313 | +0.39(+6.03%) |
Jun 11, 2020 | 6.704 | 6.877 | 6.437 | 6.545 | 3,726,716 | -0.54(-7.63%) |
Jun 10, 2020 | 7.283 | 7.289 | 6.939 | 7.086 | 1,868,766 | -0.22(-2.96%) |
Jun 09, 2020 | 7.353 | 7.423 | 7.226 | 7.302 | 1,885,181 | -0.22(-2.96%) |
Jun 08, 2020 | 7.442 | 7.620 | 7.442 | 7.525 | 2,276,907 | +0.21(+2.87%) |
Jun 05, 2020 | 7.537 | 7.607 | 7.264 | 7.315 | 1,531,287 | +0.01(+0.17%) |
Jun 04, 2020 | 7.296 | 7.397 | 7.143 | 7.302 | 1,147,946 | -0.08(-1.12%) |
Jun 03, 2020 | 7.321 | 7.461 | 7.289 | 7.385 | 1,530,883 | +0.18(+2.56%) |
Jun 02, 2020 | 7.238 | 7.283 | 7.130 | 7.200 | 1,742,586 | +0.01(+0.09%) |
Jun 01, 2020 | 7.130 | 7.277 | 7.086 | 7.194 | 946,714 | +0.11(+1.53%) |
May 29, 2020 | 7.156 | 7.226 | 7.022 | 7.086 | 1,570,277 | -0.14(-1.94%) |
May 28, 2020 | 7.327 | 7.423 | 7.175 | 7.226 | 1,197,089 | -0.07(-0.96%) |
May 27, 2020 | 7.378 | 7.499 | 7.146 | 7.296 | 1,326,929 | -0.03(-0.35%) |
May 26, 2020 | 7.308 | 7.493 | 7.258 | 7.321 | 1,656,236 | +0.23(+3.23%) |
May 22, 2020 | 7.098 | 7.219 | 7.048 | 7.092 | 1,012,316 | +0.01(+0.09%) |
May 21, 2020 | 7.048 | 7.213 | 6.990 | 7.086 | 1,117,140 | +0.10(+1.36%) |
May 20, 2020 | 7.009 | 7.073 | 6.931 | 6.990 | 1,089,235 | +0.06(+0.92%) |
May 19, 2020 | 6.806 | 7.048 | 6.780 | 6.927 | 1,356,653 | +0.13(+1.97%) |
May 18, 2020 | 6.755 | 6.857 | 6.641 | 6.793 | 2,322,580 | +0.21(+3.19%) |
May 15, 2020 | 6.475 | 6.647 | 6.380 | 6.583 | 1,314,643 | +0.01(+0.19%) |
May 14, 2020 | 6.081 | 6.577 | 5.871 | 6.571 | 2,517,497 | +0.25(+4.03%) |
May 13, 2020 | 6.831 | 6.831 | 6.183 | 6.316 | 3,365,437 | -0.52(-7.54%) |
May 12, 2020 | 6.794 | 6.875 | 6.720 | 6.831 | 2,577,714 | +0.07(+1.00%) |
May 11, 2020 | 6.733 | 6.807 | 6.628 | 6.763 | 2,337,302 | +0.02(+0.27%) |
May 08, 2020 | 6.671 | 6.853 | 6.665 | 6.745 | 2,008,863 | +0.09(+1.39%) |
May 07, 2020 | 6.794 | 6.850 | 6.584 | 6.652 | 2,625,167 | -0.06(-0.83%) |
May 06, 2020 | 6.807 | 6.850 | 6.609 | 6.708 | 2,049,916 | +0.02(+0.28%) |
May 05, 2020 | 6.640 | 6.936 | 6.467 | 6.689 | 5,265,748 | +0.55(+8.95%) |
May 04, 2020 | 5.979 | 6.170 | 5.843 | 6.140 | 1,663,648 | +0.05(+0.81%) |
May 01, 2020 | 6.140 | 6.152 | 5.849 | 6.090 | 2,676,703 | -0.25(-3.90%) |
Apr 30, 2020 | 6.560 | 6.584 | 6.294 | 6.337 | 1,766,756 | -0.28(-4.20%) |
Apr 29, 2020 | 6.473 | 6.695 | 6.319 | 6.615 | 1,872,476 | +0.43(+6.89%) |
Apr 28, 2020 | 6.319 | 6.405 | 5.973 | 6.189 | 2,377,337 | +0.09(+1.52%) |
Apr 27, 2020 | 6.004 | 6.164 | 5.806 | 6.096 | 2,628,434 | +0.41(+7.28%) |
Apr 24, 2020 | 5.466 | 5.750 | 5.405 | 5.683 | 2,492,946 | +0.31(+5.75%) |
Apr 23, 2020 | 5.306 | 5.475 | 5.262 | 5.374 | 957,702 | +0.04(+0.69%) |
Apr 22, 2020 | 5.435 | 5.458 | 5.262 | 5.337 | 931,715 | +0.01(+0.23%) |
Apr 21, 2020 | 5.256 | 5.442 | 5.139 | 5.324 | 1,303,426 | -0.06(-1.15%) |
Apr 20, 2020 | 5.479 | 5.608 | 5.318 | 5.386 | 1,365,057 | -0.16(-2.90%) |
Apr 17, 2020 | 5.713 | 5.794 | 5.442 | 5.547 | 1,676,804 | -0.29(-4.97%) |
Apr 16, 2020 | 5.652 | 5.750 | 5.386 | 5.837 | 1,552,041 | +0.20(+3.50%) |
Apr 15, 2020 | 5.565 | 5.726 | 5.367 | 5.639 | 1,719,614 | -0.15(-2.67%) |
Apr 14, 2020 | 5.948 | 6.103 | 5.750 | 5.794 | 1,993,806 | +0.14(+2.51%) |
Apr 13, 2020 | 5.577 | 5.726 | 5.040 | 5.652 | 3,491,643 | +0.04(+0.66%) |
Apr 09, 2020 | 5.472 | 6.109 | 5.435 | 5.615 | 3,923,338 | +0.41(+7.83%) |
Apr 08, 2020 | 5.108 | 5.472 | 4.960 | 5.207 | 2,555,792 | +0.32(+6.44%) |
Apr 07, 2020 | 4.645 | 5.157 | 4.645 | 4.892 | 2,659,375 | +0.38(+8.49%) |
Apr 06, 2020 | 4.509 | 5.003 | 4.373 | 4.509 | 2,581,353 | +0.41(+9.94%) |
Apr 03, 2020 | 4.262 | 4.324 | 3.897 | 4.101 | 1,970,007 | -0.16(-3.77%) |
Apr 02, 2020 | 4.250 | 4.435 | 4.174 | 4.262 | 1,564,570 | -0.11(-2.40%) |
Apr 01, 2020 | 4.416 | 4.559 | 4.225 | 4.367 | 1,943,366 | -0.35(-7.46%) |
Mar 31, 2020 | 4.941 | 4.947 | 4.663 | 4.719 | 2,017,249 | -0.16(-3.29%) |
Mar 30, 2020 | 5.176 | 5.176 | 4.762 | 4.880 | 2,175,457 | -0.33(-6.40%) |
Mar 27, 2020 | 5.349 | 5.615 | 4.966 | 5.213 | 2,619,714 | -0.14(-2.65%) |
Mar 26, 2020 | 4.812 | 5.849 | 4.787 | 5.355 | 3,416,987 | +0.70(+14.99%) |
Mar 25, 2020 | 4.429 | 5.485 | 4.385 | 4.657 | 4,757,194 | +0.33(+7.71%) |
Mar 24, 2020 | 4.447 | 4.932 | 4.324 | 4.324 | 2,686,428 | +0.12(+2.79%) |
Mar 23, 2020 | 4.651 | 4.725 | 3.873 | 4.206 | 4,109,579 | -0.72(-14.55%) |
Mar 20, 2020 | 5.009 | 5.701 | 4.842 | 4.923 | 4,988,158 | +0.01(+0.25%) |
Mar 19, 2020 | 4.169 | 5.219 | 3.348 | 4.910 | 5,599,796 | +0.62(+14.39%) |
Mar 18, 2020 | 4.880 | 4.880 | 3.527 | 4.293 | 5,971,069 | -0.86(-16.77%) |
Mar 17, 2020 | 5.423 | 5.503 | 4.450 | 5.157 | 5,978,179 | -0.18(-3.36%) |
Mar 16, 2020 | 5.652 | 5.902 | 5.312 | 5.337 | 4,739,673 | -1.19(-18.26%) |
Mar 13, 2020 | 7.035 | 7.103 | 6.380 | 6.529 | 3,075,788 | -0.21(-3.12%) |
Mar 12, 2020 | 6.794 | 6.879 | 5.306 | 6.739 | 4,498,003 | -0.80(-10.57%) |
Mar 11, 2020 | 7.869 | 7.925 | 7.418 | 7.535 | 1,775,426 | -0.53(-6.51%) |
Mar 10, 2020 | 7.999 | 8.184 | 7.844 | 8.060 | 1,738,463 | +0.32(+4.07%) |
Mar 09, 2020 | 8.116 | 8.135 | 7.512 | 7.745 | 2,765,232 | -0.86(-9.98%) |
Mar 06, 2020 | 8.629 | 8.697 | 8.440 | 8.604 | 2,134,012 | -0.21(-2.38%) |
Mar 05, 2020 | 8.715 | 8.907 | 8.610 | 8.814 | 1,567,581 | -0.04(-0.42%) |
Mar 04, 2020 | 8.746 | 8.885 | 8.653 | 8.851 | 1,342,185 | +0.23(+2.65%) |
Mar 03, 2020 | 8.728 | 9.036 | 8.598 | 8.623 | 2,990,159 | -0.07(-0.85%) |
Mar 02, 2020 | 8.233 | 8.721 | 8.215 | 8.697 | 2,943,368 | +0.54(+6.67%) |
Feb 28, 2020 | 8.474 | 8.573 | 7.999 | 8.153 | 5,746,663 | -0.62(-7.04%) |
Feb 27, 2020 | 9.107 | 9.131 | 8.597 | 8.771 | 3,150,888 | -0.44(-4.76%) |
Feb 26, 2020 | 9.023 | 9.342 | 9.011 | 9.209 | 2,121,272 | +0.17(+1.93%) |
Feb 25, 2020 | 9.432 | 9.462 | 8.909 | 9.035 | 2,540,969 | -0.35(-3.77%) |
Feb 24, 2020 | 9.504 | 9.534 | 9.293 | 9.390 | 2,436,929 | -0.22(-2.25%) |
Feb 21, 2020 | 9.522 | 9.852 | 9.510 | 9.606 | 3,124,810 | +0.17(+1.85%) |
Feb 20, 2020 | 9.191 | 9.444 | 9.191 | 9.432 | 1,634,882 | +0.29(+3.22%) |
Feb 19, 2020 | 9.161 | 9.179 | 9.126 | 9.137 | 778,361 | -0.04(-0.46%) |
Feb 18, 2020 | 9.131 | 9.227 | 9.131 | 9.179 | 1,097,430 | +0.01(+0.13%) |
Feb 14, 2020 | 9.167 | 9.185 | 9.095 | 9.167 | 836,967 | +0.01(+0.07%) |
Feb 13, 2020 | 9.071 | 9.164 | 9.041 | 9.161 | 848,551 | +0.07(+0.73%) |
Feb 12, 2020 | 9.107 | 9.143 | 9.077 | 9.095 | 676,130 | -0.01(-0.07%) |
Feb 11, 2020 | 9.077 | 9.143 | 9.065 | 9.101 | 705,727 | +0.02(+0.26%) |
Feb 10, 2020 | 9.083 | 9.161 | 9.047 | 9.077 | 985,175 | +0.03(+0.33%) |
Feb 07, 2020 | 8.957 | 9.065 | 8.951 | 9.047 | 991,609 | +0.08(+0.87%) |
Feb 06, 2020 | 8.855 | 9.005 | 8.837 | 8.969 | 2,543,119 | +0.13(+1.43%) |
Feb 05, 2020 | 8.813 | 8.849 | 8.785 | 8.843 | 1,191,143 | +0.05(+0.55%) |
Feb 04, 2020 | 8.765 | 8.843 | 8.753 | 8.795 | 1,690,836 | +0.08(+0.97%) |
Feb 03, 2020 | 8.681 | 8.741 | 8.657 | 8.711 | 1,098,208 | +0.05(+0.62%) |
Jan 31, 2020 | 8.759 | 8.789 | 8.639 | 8.657 | 1,115,956 | -0.11(-1.30%) |
Jan 30, 2020 | 8.777 | 8.819 | 8.741 | 8.771 | 869,375 | -0.05(-0.61%) |
Jan 29, 2020 | 8.765 | 8.837 | 8.729 | 8.825 | 1,243,249 | +0.07(+0.82%) |
Jan 28, 2020 | 8.657 | 8.765 | 8.651 | 8.753 | 1,402,517 | +0.13(+1.46%) |
Jan 27, 2020 | 8.591 | 8.669 | 8.531 | 8.627 | 1,466,709 | -0.01(-0.14%) |
Jan 24, 2020 | 8.705 | 8.705 | 8.585 | 8.639 | 666,677 | -0.06(-0.69%) |
Jan 23, 2020 | 8.681 | 8.702 | 8.639 | 8.699 | 636,348 | +0.02(+0.21%) |
Jan 22, 2020 | 8.657 | 8.705 | 8.645 | 8.681 | 794,464 | +0.04(+0.49%) |
Jan 21, 2020 | 8.681 | 8.705 | 8.588 | 8.639 | 1,112,032 | -0.02(-0.21%) |
Jan 17, 2020 | 8.657 | 8.693 | 8.639 | 8.657 | 695,641 | +0.02(+0.28%) |
Jan 16, 2020 | 8.639 | 8.663 | 8.630 | 8.633 | 675,682 | +0.02(+0.21%) |
Jan 15, 2020 | 8.555 | 8.636 | 8.555 | 8.615 | 911,818 | +0.07(+0.77%) |
Jan 14, 2020 | 8.500 | 8.573 | 8.500 | 8.549 | 954,755 | +0.05(+0.57%) |
Jan 13, 2020 | 8.434 | 8.531 | 8.434 | 8.500 | 716,895 | +0.07(+0.86%) |
Jan 10, 2020 | 8.416 | 8.446 | 8.380 | 8.428 | 532,343 | +0.01(+0.14%) |
Jan 09, 2020 | 8.410 | 8.480 | 8.404 | 8.416 | 617,794 | +0.02(+0.29%) |
Jan 08, 2020 | 8.404 | 8.422 | 8.380 | 8.392 | 762,717 | -0.02(-0.21%) |
Jan 07, 2020 | 8.434 | 8.458 | 8.392 | 8.410 | 522,253 | -0.01(-0.07%) |
Jan 06, 2020 | 8.434 | 8.442 | 8.368 | 8.416 | 837,218 | -0.04(-0.43%) |
Jan 03, 2020 | 8.410 | 8.480 | 8.392 | 8.452 | 640,709 | +0.00(+0.00%) |
Jan 02, 2020 | 8.464 | 8.488 | 8.410 | 8.452 | 795,974 | +0.03(+0.36%) |
Dec 31, 2019 | 8.452 | 8.462 | 8.416 | 8.422 | 748,909 | -0.03(-0.36%) |
Dec 30, 2019 | 8.470 | 8.488 | 8.440 | 8.452 | 568,871 | -0.02(-0.21%) |
Dec 27, 2019 | 8.512 | 8.531 | 8.446 | 8.470 | 727,602 | -0.04(-0.49%) |
Dec 26, 2019 | 8.494 | 8.531 | 8.446 | 8.512 | 576,986 | +0.05(+0.64%) |
Dec 24, 2019 | 8.494 | 8.506 | 8.443 | 8.458 | 322,934 | -0.01(-0.14%) |
Dec 23, 2019 | 8.555 | 8.566 | 8.452 | 8.470 | 647,870 | -0.06(-0.70%) |
Dec 20, 2019 | 8.525 | 8.567 | 8.497 | 8.531 | 669,174 | +0.01(+0.07%) |
Dec 19, 2019 | 8.512 | 8.599 | 8.488 | 8.525 | 1,340,936 | +0.01(+0.14%) |
Dec 18, 2019 | 8.549 | 8.567 | 8.500 | 8.512 | 771,120 | -0.02(-0.28%) |
Dec 17, 2019 | 8.512 | 8.567 | 8.494 | 8.537 | 946,045 | +0.03(+0.35%) |
Dec 16, 2019 | 8.555 | 8.573 | 8.506 | 8.506 | 1,002,541 | -0.04(-0.42%) |
Dec 13, 2019 | 8.561 | 8.567 | 8.479 | 8.543 | 609,248 | +0.00(+0.00%) |
Dec 12, 2019 | 8.567 | 8.591 | 8.518 | 8.543 | 516,610 | -0.01(-0.14%) |
Dec 11, 2019 | 8.585 | 8.591 | 8.525 | 8.555 | 598,716 | -0.04(-0.49%) |
Dec 10, 2019 | 8.561 | 8.609 | 8.518 | 8.597 | 814,636 | +0.02(+0.28%) |
Dec 09, 2019 | 8.561 | 8.609 | 8.537 | 8.573 | 730,495 | +0.04(+0.42%) |
Dec 06, 2019 | 8.567 | 8.567 | 8.512 | 8.537 | 1,044,710 | +0.01(+0.07%) |
Dec 05, 2019 | 8.567 | 8.569 | 8.494 | 8.531 | 723,595 | -0.02(-0.28%) |
Dec 04, 2019 | 8.585 | 8.615 | 8.528 | 8.555 | 874,069 | +0.01(+0.14%) |
Dec 03, 2019 | 8.531 | 8.558 | 8.500 | 8.543 | 684,973 | -0.02(-0.21%) |
Dec 02, 2019 | 8.627 | 8.657 | 8.549 | 8.561 | 1,110,657 | -0.05(-0.56%) |
Nov 29, 2019 | 8.567 | 8.669 | 8.561 | 8.609 | 755,900 | +0.02(+0.28%) |
Nov 27, 2019 | 8.506 | 8.597 | 8.488 | 8.585 | 1,068,681 | +0.11(+1.28%) |
Nov 26, 2019 | 8.422 | 8.500 | 8.410 | 8.476 | 761,708 | +0.02(+0.21%) |
Nov 25, 2019 | 8.380 | 8.458 | 8.362 | 8.458 | 638,092 | +0.10(+1.15%) |
Nov 22, 2019 | 8.374 | 8.398 | 8.344 | 8.362 | 537,170 | -0.01(-0.07%) |
Nov 21, 2019 | 8.537 | 8.542 | 8.338 | 8.368 | 1,587,251 | -0.17(-2.04%) |
Nov 20, 2019 | 8.500 | 8.543 | 8.422 | 8.543 | 1,210,329 | +0.03(+0.35%) |
Nov 19, 2019 | 8.512 | 8.567 | 8.500 | 8.512 | 830,043 | +0.00(+0.00%) |
Nov 18, 2019 | 8.537 | 8.538 | 8.482 | 8.512 | 987,138 | -0.01(-0.07%) |
Nov 15, 2019 | 8.494 | 8.555 | 8.482 | 8.518 | 841,295 | +0.04(+0.50%) |
Nov 14, 2019 | 8.422 | 8.506 | 8.416 | 8.476 | 900,287 | +0.05(+0.57%) |
Nov 13, 2019 | 8.410 | 8.443 | 8.356 | 8.428 | 871,221 | +0.02(+0.21%) |
Nov 12, 2019 | 8.338 | 8.443 | 8.314 | 8.410 | 925,154 | +0.05(+0.65%) |
Nov 11, 2019 | 8.344 | 8.404 | 8.296 | 8.356 | 738,475 | +0.01(+0.07%) |
Nov 08, 2019 | 8.314 | 8.374 | 8.248 | 8.350 | 944,667 | +0.03(+0.36%) |
Nov 07, 2019 | 8.458 | 8.464 | 8.290 | 8.320 | 1,519,156 | -0.13(-1.56%) |
Nov 06, 2019 | 8.458 | 8.511 | 8.394 | 8.452 | 1,257,306 | -0.01(-0.14%) |
Nov 05, 2019 | 8.429 | 8.517 | 8.376 | 8.464 | 1,390,142 | +0.05(+0.56%) |
Nov 04, 2019 | 8.406 | 8.441 | 8.335 | 8.417 | 1,286,127 | +0.08(+0.91%) |
Nov 01, 2019 | 8.329 | 8.411 | 8.300 | 8.341 | 1,203,085 | +0.06(+0.71%) |
Oct 31, 2019 | 8.212 | 8.470 | 8.130 | 8.282 | 2,386,241 | +0.17(+2.10%) |
Oct 30, 2019 | 8.060 | 8.136 | 8.042 | 8.112 | 1,029,718 | +0.06(+0.73%) |
Oct 29, 2019 | 8.054 | 8.086 | 8.042 | 8.054 | 566,760 | +0.02(+0.22%) |
Oct 28, 2019 | 8.007 | 8.066 | 8.001 | 8.036 | 562,434 | +0.04(+0.44%) |
Oct 25, 2019 | 8.001 | 8.030 | 7.983 | 8.001 | 388,631 | +0.00(+0.00%) |
Oct 24, 2019 | 7.995 | 8.030 | 7.925 | 8.001 | 514,307 | +0.01(+0.15%) |
Oct 23, 2019 | 7.960 | 7.989 | 7.925 | 7.989 | 426,387 | +0.01(+0.15%) |
Oct 22, 2019 | 7.942 | 8.007 | 7.934 | 7.978 | 606,761 | +0.04(+0.52%) |
Oct 21, 2019 | 7.896 | 8.019 | 7.896 | 7.937 | 739,979 | +0.06(+0.74%) |
Oct 18, 2019 | 7.942 | 7.943 | 7.860 | 7.878 | 919,374 | -0.06(-0.81%) |
Oct 17, 2019 | 7.901 | 7.954 | 7.884 | 7.942 | 570,725 | +0.06(+0.74%) |
Oct 16, 2019 | 7.890 | 7.937 | 7.866 | 7.884 | 881,347 | +0.03(+0.37%) |
Oct 15, 2019 | 7.855 | 7.937 | 7.837 | 7.855 | 716,038 | +0.01(+0.07%) |
Oct 14, 2019 | 7.796 | 7.872 | 7.796 | 7.849 | 636,640 | +0.03(+0.37%) |
Oct 11, 2019 | 7.843 | 7.878 | 7.772 | 7.819 | 823,325 | +0.03(+0.38%) |
Oct 10, 2019 | 7.726 | 7.819 | 7.708 | 7.790 | 520,892 | +0.09(+1.14%) |
Oct 09, 2019 | 7.731 | 7.778 | 7.702 | 7.702 | 584,608 | -0.02(-0.23%) |
Oct 08, 2019 | 7.761 | 7.761 | 7.670 | 7.720 | 528,013 | -0.05(-0.60%) |
Oct 07, 2019 | 7.731 | 7.790 | 7.702 | 7.767 | 489,419 | +0.05(+0.61%) |
Oct 04, 2019 | 7.649 | 7.731 | 7.635 | 7.720 | 480,756 | +0.07(+0.92%) |
Oct 03, 2019 | 7.614 | 7.649 | 7.509 | 7.649 | 1,033,442 | +0.04(+0.54%) |
Oct 02, 2019 | 7.696 | 7.722 | 7.523 | 7.608 | 1,228,307 | -0.12(-1.59%) |
Oct 01, 2019 | 7.855 | 7.865 | 7.717 | 7.731 | 642,154 | -0.11(-1.35%) |
Sep 30, 2019 | 7.925 | 7.925 | 7.825 | 7.837 | 603,148 | -0.04(-0.52%) |
Sep 27, 2019 | 7.878 | 7.907 | 7.837 | 7.878 | 639,416 | +0.02(+0.30%) |
Sep 26, 2019 | 7.808 | 7.887 | 7.808 | 7.855 | 467,957 | +0.06(+0.75%) |
Sep 25, 2019 | 7.814 | 7.852 | 7.784 | 7.796 | 578,040 | -0.05(-0.60%) |
Sep 24, 2019 | 7.878 | 7.931 | 7.843 | 7.843 | 743,226 | +0.00(+0.00%) |
Sep 23, 2019 | 7.796 | 7.907 | 7.796 | 7.843 | 755,013 | +0.05(+0.60%) |
Sep 20, 2019 | 7.749 | 7.802 | 7.726 | 7.796 | 884,742 | +0.07(+0.91%) |
Sep 19, 2019 | 7.755 | 7.814 | 7.708 | 7.726 | 645,547 | +0.00(+0.00%) |
Sep 18, 2019 | 7.755 | 7.767 | 7.696 | 7.726 | 553,593 | -0.02(-0.30%) |
Sep 17, 2019 | 7.767 | 7.767 | 7.655 | 7.749 | 731,128 | +0.01(+0.15%) |
Sep 16, 2019 | 7.755 | 7.790 | 7.690 | 7.737 | 1,227,271 | -0.04(-0.45%) |
Sep 13, 2019 | 7.790 | 7.819 | 7.755 | 7.772 | 499,522 | +0.00(+0.00%) |
Sep 12, 2019 | 7.837 | 7.843 | 7.737 | 7.772 | 840,440 | -0.09(-1.19%) |
Sep 11, 2019 | 7.866 | 7.878 | 7.805 | 7.866 | 949,741 | +0.01(+0.15%) |
Sep 10, 2019 | 7.814 | 7.872 | 7.802 | 7.855 | 593,678 | +0.04(+0.53%) |
Sep 09, 2019 | 7.767 | 7.852 | 7.755 | 7.814 | 698,893 | +0.06(+0.76%) |
Sep 06, 2019 | 7.714 | 7.796 | 7.708 | 7.755 | 646,922 | +0.02(+0.23%) |
Sep 05, 2019 | 7.708 | 7.796 | 7.708 | 7.737 | 705,705 | +0.07(+0.92%) |
Sep 04, 2019 | 7.655 | 7.702 | 7.638 | 7.667 | 484,054 | +0.05(+0.69%) |