Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.550 | 4.550 | 4.350 | 4.350 | 459,308 | -0.11(-2.47%) |
Mar 30, 2020 | 4.700 | 4.720 | 4.300 | 4.460 | 372,923 | -0.09(-1.98%) |
Mar 27, 2020 | 5.010 | 5.120 | 4.530 | 4.550 | 291,800 | -0.57(-11.13%) |
Mar 26, 2020 | 5.490 | 6.050 | 5.110 | 5.120 | 1,746,592 | +0.38(+8.02%) |
Mar 25, 2020 | 4.830 | 4.970 | 4.640 | 4.740 | 919,148 | +0.16(+3.49%) |
Mar 24, 2020 | 4.810 | 4.890 | 4.550 | 4.580 | 117,138 | +0.08(+1.78%) |
Mar 23, 2020 | 4.600 | 4.690 | 4.440 | 4.500 | 89,044 | -0.08(-1.75%) |
Mar 20, 2020 | 4.660 | 4.950 | 4.550 | 4.580 | 153,300 | +0.18(+4.09%) |
Mar 19, 2020 | 4.310 | 4.560 | 4.310 | 4.400 | 47,245 | +0.10(+2.24%) |
Mar 18, 2020 | 4.360 | 4.660 | 4.200 | 4.303 | 167,303 | -0.16(-3.51%) |
Mar 17, 2020 | 4.610 | 5.000 | 4.440 | 4.460 | 107,133 | -0.19(-4.09%) |
Mar 16, 2020 | 4.700 | 5.110 | 4.620 | 4.650 | 86,472 | -0.55(-10.58%) |
Mar 13, 2020 | 5.020 | 5.390 | 4.810 | 5.200 | 133,200 | +0.40(+8.33%) |
Mar 12, 2020 | 5.020 | 5.350 | 4.760 | 4.800 | 152,093 | -0.58(-10.78%) |
Mar 11, 2020 | 5.400 | 5.580 | 5.300 | 5.380 | 76,820 | -0.09(-1.65%) |
Mar 10, 2020 | 5.500 | 5.590 | 5.360 | 5.470 | 90,178 | +0.17(+3.21%) |
Mar 09, 2020 | 5.520 | 5.590 | 5.110 | 5.300 | 197,710 | -0.59(-10.02%) |
Mar 06, 2020 | 6.040 | 6.080 | 5.820 | 5.890 | 70,400 | -0.22(-3.60%) |
Mar 05, 2020 | 6.140 | 6.240 | 6.080 | 6.110 | 39,157 | -0.08(-1.29%) |
Mar 04, 2020 | 6.190 | 6.320 | 6.045 | 6.190 | 61,264 | -0.07(-1.12%) |
Mar 03, 2020 | 6.350 | 6.437 | 6.060 | 6.260 | 68,814 | -0.09(-1.42%) |
Mar 02, 2020 | 6.320 | 6.480 | 6.270 | 6.350 | 114,804 | +0.09(+1.44%) |
Feb 28, 2020 | 6.410 | 6.570 | 6.170 | 6.260 | 178,800 | -0.36(-5.44%) |
Feb 27, 2020 | 6.750 | 6.780 | 6.350 | 6.620 | 228,457 | -0.08(-1.19%) |
Feb 26, 2020 | 6.770 | 7.000 | 6.700 | 6.700 | 82,954 | -0.11(-1.62%) |
Feb 25, 2020 | 6.760 | 7.100 | 6.710 | 6.810 | 171,758 | +0.08(+1.19%) |
Feb 24, 2020 | 7.220 | 7.230 | 6.700 | 6.730 | 215,198 | -0.57(-7.81%) |
Feb 21, 2020 | 7.470 | 7.530 | 7.230 | 7.300 | 111,800 | -0.19(-2.54%) |
Feb 20, 2020 | 7.550 | 7.770 | 7.470 | 7.490 | 177,918 | -0.11(-1.45%) |
Feb 19, 2020 | 7.600 | 7.830 | 7.600 | 7.600 | 82,113 | -0.03(-0.39%) |
Feb 18, 2020 | 7.610 | 7.700 | 7.540 | 7.630 | 57,002 | -0.07(-0.91%) |
Feb 14, 2020 | 7.780 | 7.850 | 7.590 | 7.700 | 62,500 | -0.05(-0.65%) |
Feb 13, 2020 | 7.850 | 8.000 | 7.700 | 7.750 | 110,077 | -0.15(-1.90%) |
Feb 12, 2020 | 7.570 | 8.000 | 7.570 | 7.900 | 84,679 | +0.41(+5.47%) |
Feb 11, 2020 | 7.360 | 7.600 | 7.360 | 7.490 | 76,263 | +0.22(+3.03%) |
Feb 10, 2020 | 7.450 | 7.540 | 7.230 | 7.270 | 151,528 | -0.27(-3.58%) |
Feb 07, 2020 | 7.570 | 7.585 | 7.465 | 7.540 | 50,600 | -0.03(-0.40%) |
Feb 06, 2020 | 7.440 | 7.650 | 7.380 | 7.570 | 55,728 | +0.16(+2.16%) |
Feb 05, 2020 | 7.570 | 7.740 | 7.310 | 7.410 | 90,833 | -0.16(-2.11%) |
Feb 04, 2020 | 7.420 | 7.850 | 7.410 | 7.570 | 118,513 | +0.32(+4.41%) |
Feb 03, 2020 | 7.220 | 7.590 | 7.200 | 7.250 | 138,890 | +0.03(+0.42%) |
Jan 31, 2020 | 7.400 | 7.400 | 7.210 | 7.220 | 109,100 | -0.08(-1.10%) |
Jan 30, 2020 | 7.610 | 7.630 | 7.295 | 7.300 | 166,170 | -0.33(-4.33%) |
Jan 29, 2020 | 7.750 | 7.840 | 7.540 | 7.630 | 78,429 | +0.00(+0.00%) |
Jan 28, 2020 | 8.000 | 8.000 | 7.600 | 7.630 | 143,302 | -0.27(-3.42%) |
Jan 27, 2020 | 8.000 | 8.000 | 7.840 | 7.900 | 110,963 | -0.35(-4.24%) |
Jan 24, 2020 | 8.210 | 8.390 | 8.140 | 8.250 | 75,700 | +0.02(+0.24%) |
Jan 23, 2020 | 8.440 | 8.440 | 8.130 | 8.230 | 102,488 | -0.22(-2.60%) |
Jan 22, 2020 | 8.400 | 8.840 | 8.400 | 8.450 | 234,323 | +0.07(+0.84%) |
Jan 21, 2020 | 8.380 | 8.380 | 8.200 | 8.380 | 214,384 | +0.00(+0.00%) |
Jan 17, 2020 | 8.250 | 8.970 | 8.230 | 8.380 | 428,500 | +0.18(+2.20%) |
Jan 16, 2020 | 8.160 | 8.270 | 8.061 | 8.200 | 151,264 | +0.04(+0.49%) |
Jan 15, 2020 | 8.240 | 8.250 | 8.130 | 8.160 | 72,319 | -0.07(-0.85%) |
Jan 14, 2020 | 8.100 | 8.250 | 8.050 | 8.230 | 109,339 | +0.19(+2.36%) |
Jan 13, 2020 | 8.200 | 8.200 | 7.880 | 8.040 | 170,183 | -0.08(-0.99%) |
Jan 10, 2020 | 8.160 | 8.340 | 8.020 | 8.120 | 101,700 | -0.07(-0.85%) |
Jan 09, 2020 | 8.170 | 8.330 | 8.110 | 8.190 | 81,633 | +0.00(+0.00%) |
Jan 08, 2020 | 8.120 | 8.320 | 8.020 | 8.190 | 89,033 | +0.07(+0.86%) |
Jan 07, 2020 | 8.220 | 8.260 | 8.020 | 8.120 | 114,028 | -0.10(-1.22%) |
Jan 06, 2020 | 8.190 | 8.260 | 7.955 | 8.220 | 159,286 | +0.03(+0.37%) |
Jan 03, 2020 | 8.200 | 8.260 | 8.130 | 8.190 | 134,300 | +0.00(+0.00%) |
Jan 02, 2020 | 8.100 | 8.490 | 8.100 | 8.190 | 319,375 | +0.15(+1.87%) |
Dec 31, 2019 | 7.980 | 8.140 | 7.940 | 8.040 | 195,600 | -0.02(-0.25%) |
Dec 30, 2019 | 8.090 | 8.210 | 8.030 | 8.060 | 88,497 | -0.03(-0.37%) |
Dec 27, 2019 | 8.210 | 8.355 | 8.070 | 8.090 | 104,100 | -0.05(-0.61%) |
Dec 26, 2019 | 7.950 | 8.190 | 7.910 | 8.140 | 128,629 | +0.19(+2.39%) |
Dec 24, 2019 | 7.960 | 7.960 | 7.850 | 7.950 | 57,200 | -0.04(-0.50%) |
Dec 23, 2019 | 7.830 | 8.070 | 7.830 | 7.990 | 169,507 | +0.18(+2.30%) |
Dec 20, 2019 | 7.970 | 8.060 | 7.810 | 7.810 | 191,500 | -0.16(-2.01%) |
Dec 19, 2019 | 8.000 | 8.110 | 7.920 | 7.970 | 247,722 | -0.03(-0.38%) |
Dec 18, 2019 | 8.000 | 8.100 | 7.810 | 8.000 | 145,460 | +0.00(+0.00%) |
Dec 17, 2019 | 8.140 | 8.230 | 7.900 | 8.000 | 373,044 | -0.16(-1.96%) |
Dec 16, 2019 | 8.090 | 8.430 | 7.730 | 8.160 | 731,808 | +0.16(+2.00%) |
Dec 13, 2019 | 8.460 | 8.470 | 8.000 | 8.000 | 346,300 | -0.59(-6.87%) |
Dec 12, 2019 | 8.700 | 8.750 | 8.485 | 8.590 | 104,403 | -0.10(-1.15%) |
Dec 11, 2019 | 8.700 | 8.840 | 8.660 | 8.690 | 85,458 | -0.01(-0.11%) |
Dec 10, 2019 | 8.620 | 8.867 | 8.530 | 8.700 | 286,454 | +0.09(+1.05%) |
Dec 09, 2019 | 8.500 | 8.700 | 8.500 | 8.610 | 68,831 | +0.13(+1.53%) |
Dec 06, 2019 | 8.490 | 8.700 | 8.420 | 8.480 | 118,200 | +0.06(+0.71%) |
Dec 05, 2019 | 8.590 | 8.590 | 8.410 | 8.420 | 24,582 | -0.17(-1.98%) |
Dec 04, 2019 | 8.670 | 8.780 | 8.500 | 8.590 | 36,558 | -0.07(-0.81%) |
Dec 03, 2019 | 8.770 | 8.810 | 8.640 | 8.660 | 38,669 | -0.22(-2.48%) |
Dec 02, 2019 | 8.820 | 9.040 | 8.740 | 8.880 | 42,571 | +0.00(+0.00%) |
Nov 29, 2019 | 8.750 | 8.915 | 8.750 | 8.880 | 22,100 | +0.10(+1.14%) |
Nov 27, 2019 | 8.940 | 9.000 | 8.760 | 8.780 | 65,500 | -0.22(-2.44%) |
Nov 26, 2019 | 9.020 | 9.300 | 8.710 | 9.000 | 65,405 | -0.08(-0.88%) |
Nov 25, 2019 | 9.060 | 9.140 | 8.930 | 9.080 | 61,991 | +0.18(+2.02%) |
Nov 22, 2019 | 9.870 | 9.870 | 8.650 | 8.900 | 229,900 | -1.03(-10.37%) |
Nov 21, 2019 | 10.14 | 10.14 | 9.710 | 9.930 | 35,695 | -0.05(-0.50%) |
Nov 20, 2019 | 10.52 | 10.80 | 9.700 | 9.980 | 145,058 | -0.12(-1.19%) |
Nov 19, 2019 | 10.08 | 10.18 | 9.950 | 10.10 | 168,246 | +0.13(+1.30%) |
Nov 18, 2019 | 9.960 | 10.19 | 9.750 | 9.970 | 101,155 | -0.04(-0.40%) |
Nov 15, 2019 | 10.01 | 10.07 | 9.600 | 10.01 | 43,900 | +0.07(+0.70%) |
Nov 14, 2019 | 9.710 | 10.04 | 9.642 | 9.940 | 30,787 | -0.04(-0.40%) |
Nov 13, 2019 | 10.18 | 10.21 | 9.830 | 9.980 | 83,277 | -0.27(-2.63%) |
Nov 12, 2019 | 10.40 | 10.49 | 10.13 | 10.25 | 85,016 | -0.10(-0.97%) |
Nov 11, 2019 | 9.680 | 10.45 | 9.680 | 10.35 | 104,696 | +0.64(+6.59%) |
Nov 08, 2019 | 9.460 | 9.710 | 9.420 | 9.710 | 51,100 | +0.31(+3.30%) |
Nov 07, 2019 | 9.160 | 9.590 | 9.160 | 9.400 | 105,776 | +0.30(+3.30%) |
Nov 06, 2019 | 8.720 | 9.261 | 8.720 | 9.100 | 66,462 | +0.43(+4.96%) |
Nov 05, 2019 | 8.540 | 8.810 | 8.530 | 8.670 | 53,585 | +0.09(+1.05%) |
Nov 04, 2019 | 8.740 | 8.740 | 8.560 | 8.580 | 34,151 | -0.13(-1.49%) |
Nov 01, 2019 | 8.740 | 8.850 | 8.570 | 8.710 | 74,500 | +0.04(+0.46%) |
Oct 31, 2019 | 8.470 | 8.760 | 8.375 | 8.670 | 58,139 | +0.27(+3.21%) |
Oct 30, 2019 | 8.410 | 8.740 | 8.240 | 8.400 | 102,236 | +0.01(+0.12%) |
Oct 29, 2019 | 8.400 | 8.500 | 8.210 | 8.390 | 50,436 | -0.02(-0.24%) |
Oct 28, 2019 | 8.250 | 8.650 | 8.250 | 8.410 | 88,546 | +0.17(+2.06%) |
Oct 25, 2019 | 8.320 | 8.440 | 8.230 | 8.240 | 276,500 | -0.16(-1.90%) |
Oct 24, 2019 | 8.450 | 8.450 | 8.250 | 8.400 | 307,149 | +0.15(+1.82%) |
Oct 23, 2019 | 8.120 | 8.440 | 8.120 | 8.250 | 47,948 | -0.05(-0.60%) |
Oct 22, 2019 | 8.140 | 8.300 | 8.130 | 8.300 | 17,537 | +0.20(+2.47%) |
Oct 21, 2019 | 8.310 | 8.530 | 8.000 | 8.100 | 37,387 | -0.28(-3.34%) |
Oct 18, 2019 | 8.270 | 8.480 | 8.020 | 8.380 | 28,700 | +0.07(+0.84%) |
Oct 17, 2019 | 8.240 | 8.500 | 8.180 | 8.310 | 26,564 | +0.01(+0.12%) |
Oct 16, 2019 | 8.090 | 8.330 | 8.060 | 8.300 | 22,627 | +0.15(+1.84%) |
Oct 15, 2019 | 8.190 | 8.340 | 7.920 | 8.150 | 49,455 | +0.04(+0.49%) |
Oct 14, 2019 | 7.980 | 8.140 | 7.980 | 8.110 | 24,775 | +0.07(+0.87%) |
Oct 11, 2019 | 8.030 | 8.190 | 7.970 | 8.040 | 61,600 | +0.14(+1.77%) |
Oct 10, 2019 | 7.770 | 8.240 | 7.770 | 7.900 | 88,066 | +0.20(+2.60%) |
Oct 09, 2019 | 7.710 | 7.820 | 7.615 | 7.700 | 64,589 | +0.10(+1.32%) |
Oct 08, 2019 | 7.880 | 7.960 | 7.600 | 7.600 | 89,214 | -0.29(-3.68%) |
Oct 07, 2019 | 7.870 | 8.050 | 7.770 | 7.890 | 15,606 | -0.01(-0.13%) |
Oct 04, 2019 | 8.120 | 8.250 | 7.730 | 7.900 | 94,000 | -0.30(-3.66%) |
Oct 03, 2019 | 8.110 | 8.220 | 7.825 | 8.200 | 73,609 | +0.10(+1.23%) |
Oct 02, 2019 | 8.130 | 8.150 | 7.940 | 8.100 | 87,666 | -0.08(-0.98%) |
Oct 01, 2019 | 8.150 | 8.300 | 8.040 | 8.180 | 142,686 | +0.03(+0.37%) |
Sep 30, 2019 | 8.260 | 8.260 | 8.100 | 8.150 | 131,336 | -0.10(-1.21%) |
Sep 27, 2019 | 8.180 | 8.270 | 7.940 | 8.250 | 108,900 | +0.07(+0.86%) |
Sep 26, 2019 | 8.100 | 8.260 | 8.020 | 8.180 | 77,290 | +0.06(+0.74%) |
Sep 25, 2019 | 8.150 | 8.270 | 8.020 | 8.120 | 38,077 | -0.14(-1.69%) |
Sep 24, 2019 | 8.200 | 8.270 | 8.030 | 8.260 | 419,927 | +0.01(+0.12%) |
Sep 23, 2019 | 8.250 | 8.260 | 7.990 | 8.250 | 93,064 | +0.00(+0.00%) |
Sep 20, 2019 | 8.180 | 8.300 | 8.070 | 8.250 | 106,200 | -0.01(-0.12%) |
Sep 19, 2019 | 8.250 | 8.340 | 8.130 | 8.260 | 42,533 | +0.00(+0.00%) |
Sep 18, 2019 | 8.060 | 8.300 | 7.950 | 8.260 | 420,749 | +0.15(+1.85%) |
Sep 17, 2019 | 8.250 | 8.340 | 8.060 | 8.110 | 78,035 | -0.22(-2.64%) |
Sep 16, 2019 | 8.260 | 8.350 | 8.030 | 8.330 | 116,871 | +0.10(+1.22%) |
Sep 13, 2019 | 8.230 | 8.400 | 8.090 | 8.230 | 77,200 | +0.01(+0.12%) |
Sep 12, 2019 | 8.150 | 8.250 | 7.990 | 8.220 | 100,060 | +0.18(+2.24%) |
Sep 11, 2019 | 8.330 | 8.400 | 7.940 | 8.040 | 111,881 | -0.24(-2.90%) |
Sep 10, 2019 | 7.730 | 8.280 | 7.730 | 8.280 | 394,916 | +0.58(+7.53%) |
Sep 09, 2019 | 8.100 | 8.200 | 7.500 | 7.700 | 83,410 | -0.28(-3.51%) |
Sep 06, 2019 | 8.300 | 8.310 | 7.930 | 7.980 | 80,600 | -0.28(-3.39%) |
Sep 05, 2019 | 8.000 | 8.290 | 7.930 | 8.260 | 78,408 | +0.33(+4.16%) |
Sep 04, 2019 | 8.030 | 8.040 | 7.800 | 7.930 | 34,684 | -0.11(-1.37%) |
Sep 03, 2019 | 8.550 | 8.600 | 7.950 | 8.040 | 77,787 | -0.49(-5.74%) |
Aug 30, 2019 | 8.670 | 8.720 | 8.480 | 8.530 | 48,700 | -0.17(-1.95%) |
Aug 29, 2019 | 8.680 | 8.930 | 8.630 | 8.700 | 45,319 | +0.06(+0.69%) |
Aug 28, 2019 | 8.880 | 8.983 | 8.590 | 8.640 | 42,681 | -0.36(-4.00%) |
Aug 27, 2019 | 8.740 | 9.000 | 8.740 | 9.000 | 144,357 | +0.12(+1.35%) |
Aug 26, 2019 | 8.660 | 8.950 | 8.580 | 8.880 | 66,101 | +0.06(+0.68%) |
Aug 23, 2019 | 8.880 | 8.930 | 8.450 | 8.820 | 72,400 | -0.18(-2.00%) |
Aug 22, 2019 | 9.250 | 9.250 | 8.430 | 9.000 | 124,962 | -0.23(-2.49%) |
Aug 21, 2019 | 9.700 | 9.700 | 8.340 | 9.230 | 440,530 | +0.00(+0.00%) |
Aug 20, 2019 | 9.110 | 9.379 | 8.910 | 9.230 | 107,780 | +0.12(+1.32%) |
Aug 19, 2019 | 9.330 | 9.460 | 9.080 | 9.110 | 55,431 | -0.09(-0.98%) |
Aug 16, 2019 | 8.580 | 9.215 | 8.440 | 9.200 | 94,500 | +0.63(+7.35%) |
Aug 15, 2019 | 8.290 | 8.570 | 8.290 | 8.570 | 30,040 | +0.08(+0.94%) |
Aug 14, 2019 | 7.680 | 8.490 | 7.680 | 8.490 | 69,726 | +0.62(+7.88%) |
Aug 13, 2019 | 8.120 | 8.340 | 7.670 | 7.870 | 106,905 | -0.16(-1.99%) |
Aug 12, 2019 | 8.700 | 8.800 | 8.020 | 8.030 | 43,122 | -0.81(-9.16%) |
Aug 09, 2019 | 8.880 | 8.920 | 8.712 | 8.840 | 10,200 | -0.19(-2.10%) |
Aug 08, 2019 | 8.810 | 9.040 | 8.700 | 9.030 | 14,346 | +0.21(+2.38%) |
Aug 07, 2019 | 9.010 | 9.020 | 8.580 | 8.820 | 65,442 | -0.16(-1.78%) |
Aug 06, 2019 | 9.130 | 9.170 | 8.900 | 8.980 | 34,372 | -0.01(-0.11%) |
Aug 05, 2019 | 9.070 | 9.070 | 8.520 | 8.990 | 71,373 | -0.41(-4.36%) |
Aug 02, 2019 | 8.900 | 9.490 | 8.040 | 9.400 | 86,600 | +0.40(+4.44%) |
Aug 01, 2019 | 9.400 | 9.930 | 8.935 | 9.000 | 71,769 | -0.47(-4.96%) |
Jul 31, 2019 | 9.420 | 9.735 | 8.860 | 9.470 | 81,661 | +0.05(+0.53%) |
Jul 30, 2019 | 9.000 | 9.500 | 8.890 | 9.420 | 95,921 | +0.35(+3.86%) |
Jul 29, 2019 | 9.120 | 9.220 | 8.990 | 9.070 | 23,096 | -0.03(-0.33%) |
Jul 26, 2019 | 8.943 | 9.220 | 8.943 | 9.100 | 93,900 | +0.12(+1.34%) |
Jul 25, 2019 | 9.250 | 9.250 | 8.800 | 8.980 | 39,637 | -0.45(-4.77%) |
Jul 24, 2019 | 9.050 | 9.610 | 9.050 | 9.430 | 43,381 | +0.38(+4.20%) |
Jul 23, 2019 | 9.030 | 9.080 | 8.960 | 9.050 | 34,044 | +0.03(+0.33%) |
Jul 22, 2019 | 9.000 | 9.045 | 8.980 | 9.020 | 32,462 | +0.00(+0.00%) |
Jul 19, 2019 | 9.030 | 9.100 | 8.951 | 9.020 | 21,800 | -0.01(-0.11%) |
Jul 18, 2019 | 8.960 | 9.070 | 8.796 | 9.030 | 143,435 | +0.03(+0.33%) |
Jul 17, 2019 | 8.960 | 9.140 | 8.820 | 9.000 | 64,707 | +0.13(+1.47%) |
Jul 16, 2019 | 8.870 | 9.010 | 8.810 | 8.870 | 22,348 | -0.08(-0.89%) |
Jul 15, 2019 | 9.000 | 9.325 | 8.910 | 8.950 | 33,433 | -0.04(-0.44%) |
Jul 12, 2019 | 8.710 | 9.060 | 8.510 | 8.990 | 47,200 | +0.38(+4.41%) |
Jul 11, 2019 | 8.870 | 8.870 | 8.500 | 8.610 | 54,547 | -0.18(-2.05%) |
Jul 10, 2019 | 9.160 | 9.220 | 8.500 | 8.790 | 79,649 | -0.27(-2.98%) |
Jul 09, 2019 | 9.000 | 9.270 | 8.700 | 9.060 | 168,709 | +0.01(+0.11%) |
Jul 08, 2019 | 9.010 | 9.170 | 8.880 | 9.050 | 149,396 | +0.02(+0.22%) |
Jul 05, 2019 | 8.930 | 9.220 | 8.868 | 9.030 | 70,800 | +0.05(+0.56%) |
Jul 03, 2019 | 8.920 | 9.500 | 8.840 | 8.980 | 189,300 | +0.18(+2.05%) |
Jul 02, 2019 | 8.540 | 9.000 | 8.540 | 8.800 | 74,967 | +0.18(+2.09%) |
Jul 01, 2019 | 8.320 | 8.700 | 8.280 | 8.620 | 115,412 | +0.51(+6.29%) |
Jun 28, 2019 | 8.070 | 8.280 | 7.960 | 8.110 | 58,300 | +0.11(+1.37%) |
Jun 27, 2019 | 7.940 | 8.190 | 7.910 | 8.000 | 50,599 | +0.11(+1.39%) |
Jun 26, 2019 | 8.240 | 8.380 | 7.520 | 7.890 | 267,170 | -0.28(-3.43%) |
Jun 25, 2019 | 8.430 | 8.550 | 8.090 | 8.170 | 143,340 | -0.32(-3.77%) |
Jun 24, 2019 | 8.850 | 8.850 | 8.350 | 8.490 | 114,556 | -0.29(-3.30%) |
Jun 21, 2019 | 8.910 | 8.920 | 8.536 | 8.780 | 61,800 | -0.04(-0.45%) |
Jun 20, 2019 | 8.610 | 9.000 | 8.430 | 8.820 | 210,250 | +0.37(+4.38%) |
Jun 19, 2019 | 8.500 | 8.620 | 8.400 | 8.450 | 108,732 | -0.02(-0.24%) |
Jun 18, 2019 | 8.350 | 8.520 | 8.300 | 8.470 | 148,027 | +0.19(+2.29%) |
Jun 17, 2019 | 8.410 | 8.520 | 8.120 | 8.280 | 98,071 | -0.17(-2.01%) |
Jun 14, 2019 | 8.510 | 8.730 | 8.400 | 8.450 | 161,400 | -0.12(-1.40%) |
Jun 13, 2019 | 8.380 | 8.640 | 8.120 | 8.570 | 71,231 | +0.21(+2.51%) |
Jun 12, 2019 | 8.700 | 8.700 | 8.050 | 8.360 | 68,715 | -0.28(-3.24%) |
Jun 11, 2019 | 8.940 | 9.100 | 8.100 | 8.640 | 215,424 | -0.06(-0.69%) |
Jun 10, 2019 | 8.920 | 9.000 | 8.490 | 8.700 | 194,682 | -0.18(-2.03%) |
Jun 07, 2019 | 8.720 | 8.950 | 8.250 | 8.880 | 156,600 | +0.18(+2.07%) |
Jun 06, 2019 | 9.050 | 9.120 | 8.391 | 8.700 | 71,446 | -0.29(-3.23%) |
Jun 05, 2019 | 8.660 | 9.270 | 8.660 | 8.990 | 428,136 | +0.29(+3.33%) |
Jun 04, 2019 | 8.500 | 8.790 | 8.297 | 8.700 | 89,117 | +0.23(+2.72%) |
Jun 03, 2019 | 8.560 | 8.590 | 8.320 | 8.470 | 68,823 | +0.02(+0.24%) |
May 31, 2019 | 8.460 | 8.560 | 8.270 | 8.450 | 61,700 | -0.12(-1.40%) |
May 30, 2019 | 8.580 | 8.960 | 8.170 | 8.570 | 82,252 | -0.02(-0.23%) |
May 29, 2019 | 8.540 | 8.880 | 8.160 | 8.590 | 61,115 | +0.07(+0.82%) |
May 28, 2019 | 8.660 | 8.750 | 8.434 | 8.520 | 108,304 | -0.06(-0.70%) |
May 24, 2019 | 7.980 | 8.755 | 7.980 | 8.580 | 187,200 | +0.65(+8.20%) |
May 23, 2019 | 8.400 | 8.510 | 7.648 | 7.930 | 680,788 | -0.55(-6.49%) |
May 22, 2019 | 8.920 | 8.990 | 8.281 | 8.480 | 81,939 | -0.41(-4.61%) |
May 21, 2019 | 8.770 | 9.080 | 8.740 | 8.890 | 100,009 | +0.10(+1.14%) |
May 20, 2019 | 8.620 | 8.950 | 8.510 | 8.790 | 58,307 | +0.08(+0.92%) |
May 17, 2019 | 9.150 | 9.230 | 8.440 | 8.710 | 214,700 | -0.53(-5.74%) |
May 16, 2019 | 9.970 | 9.970 | 9.150 | 9.240 | 114,207 | -0.37(-3.85%) |
May 15, 2019 | 9.380 | 9.800 | 9.380 | 9.610 | 177,468 | +0.23(+2.45%) |
May 14, 2019 | 9.320 | 9.750 | 9.100 | 9.380 | 159,793 | +0.20(+2.18%) |
May 13, 2019 | 9.560 | 9.614 | 9.010 | 9.180 | 131,749 | -0.47(-4.87%) |
May 10, 2019 | 10.06 | 10.25 | 9.610 | 9.650 | 216,400 | -0.36(-3.60%) |
May 09, 2019 | 10.23 | 10.29 | 9.600 | 10.01 | 236,993 | -0.49(-4.67%) |
May 08, 2019 | 10.16 | 10.70 | 10.06 | 10.50 | 188,210 | +0.41(+4.06%) |
May 07, 2019 | 11.64 | 11.64 | 10.00 | 10.09 | 361,802 | -1.57(-13.46%) |
May 06, 2019 | 11.00 | 11.95 | 10.77 | 11.66 | 186,688 | -0.34(-2.83%) |
May 03, 2019 | 13.76 | 14.03 | 11.26 | 12.00 | 485,200 | -1.74(-12.66%) |
May 02, 2019 | 14.22 | 14.44 | 13.60 | 13.74 | 121,782 | -0.62(-4.32%) |
May 01, 2019 | 13.88 | 14.75 | 13.60 | 14.36 | 195,092 | +0.59(+4.28%) |
Apr 30, 2019 | 14.50 | 14.73 | 13.60 | 13.77 | 607,294 | -0.73(-5.03%) |
Apr 29, 2019 | 14.92 | 15.09 | 14.25 | 14.50 | 342,115 | -0.24(-1.63%) |
Apr 26, 2019 | 13.55 | 14.84 | 13.23 | 14.74 | 978,600 | +1.23(+9.10%) |
Apr 25, 2019 | 13.50 | 13.74 | 13.45 | 13.51 | 158,669 | -0.08(-0.59%) |
Apr 24, 2019 | 13.71 | 14.06 | 13.37 | 13.59 | 112,762 | -0.01(-0.07%) |
Apr 23, 2019 | 14.31 | 14.51 | 13.50 | 13.60 | 724,529 | -1.40(-9.33%) |
Apr 22, 2019 | 15.10 | 15.15 | 14.24 | 15.00 | 194,475 | -0.25(-1.64%) |
Apr 18, 2019 | 13.24 | 15.84 | 13.24 | 15.25 | 563,300 | +2.03(+15.36%) |
Apr 17, 2019 | 13.55 | 13.81 | 12.57 | 13.22 | 376,826 | -0.27(-2.00%) |
Apr 16, 2019 | 12.00 | 13.84 | 11.68 | 13.49 | 1,158,634 | +1.51(+12.60%) |
Apr 15, 2019 | 11.92 | 12.00 | 11.69 | 11.98 | 43,672 | +0.09(+0.76%) |
Apr 12, 2019 | 11.24 | 11.89 | 11.10 | 11.89 | 48,500 | +0.79(+7.12%) |
Apr 11, 2019 | 11.29 | 11.29 | 11.03 | 11.10 | 49,955 | -0.22(-1.94%) |
Apr 10, 2019 | 11.16 | 11.39 | 11.16 | 11.32 | 18,328 | +0.18(+1.62%) |
Apr 09, 2019 | 11.15 | 11.24 | 11.00 | 11.14 | 17,893 | -0.11(-0.98%) |
Apr 08, 2019 | 11.39 | 11.40 | 11.00 | 11.25 | 25,626 | -0.07(-0.62%) |
Apr 05, 2019 | 11.25 | 11.66 | 11.10 | 11.32 | 24,000 | +0.06(+0.53%) |
Apr 04, 2019 | 11.39 | 11.61 | 11.00 | 11.26 | 88,778 | -0.16(-1.40%) |
Apr 03, 2019 | 11.53 | 12.00 | 11.21 | 11.42 | 172,655 | -0.04(-0.35%) |
Apr 02, 2019 | 11.35 | 11.48 | 11.19 | 11.46 | 30,216 | +0.11(+0.97%) |