Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.850 | 8.440 | 7.660 | 7.710 | 4,518,633 | -0.15(-1.91%) |
Mar 30, 2020 | 8.020 | 8.050 | 7.500 | 7.860 | 4,142,557 | +0.44(+5.93%) |
Mar 27, 2020 | 7.280 | 7.790 | 7.010 | 7.420 | 3,781,300 | -0.10(-1.33%) |
Mar 26, 2020 | 7.100 | 7.559 | 6.980 | 7.520 | 3,060,207 | +0.59(+8.51%) |
Mar 25, 2020 | 6.730 | 7.220 | 6.470 | 6.930 | 3,378,356 | +0.46(+7.11%) |
Mar 24, 2020 | 6.270 | 6.530 | 6.000 | 6.470 | 2,477,672 | +0.57(+9.66%) |
Mar 23, 2020 | 6.050 | 6.180 | 5.500 | 5.900 | 2,270,775 | -0.13(-2.16%) |
Mar 20, 2020 | 6.970 | 7.000 | 5.961 | 6.030 | 3,367,600 | -0.61(-9.19%) |
Mar 19, 2020 | 6.620 | 7.350 | 6.400 | 6.640 | 3,050,386 | -0.26(-3.77%) |
Mar 18, 2020 | 6.000 | 6.950 | 5.820 | 6.900 | 2,828,288 | +0.43(+6.65%) |
Mar 17, 2020 | 5.790 | 6.650 | 5.200 | 6.470 | 3,783,109 | +0.89(+15.95%) |
Mar 16, 2020 | 5.500 | 6.140 | 5.400 | 5.580 | 2,632,088 | -0.92(-14.15%) |
Mar 13, 2020 | 6.840 | 6.980 | 6.000 | 6.500 | 3,229,700 | -0.02(-0.31%) |
Mar 12, 2020 | 6.770 | 7.020 | 6.410 | 6.520 | 3,385,213 | -1.17(-15.21%) |
Mar 11, 2020 | 7.970 | 8.120 | 7.570 | 7.690 | 2,234,900 | -0.48(-5.88%) |
Mar 10, 2020 | 8.200 | 8.260 | 7.730 | 8.170 | 1,801,876 | +0.37(+4.74%) |
Mar 09, 2020 | 7.770 | 8.000 | 7.400 | 7.800 | 2,526,536 | -0.70(-8.24%) |
Mar 06, 2020 | 8.690 | 8.960 | 8.390 | 8.500 | 2,294,000 | -0.50(-5.56%) |
Mar 05, 2020 | 9.500 | 9.610 | 8.830 | 9.000 | 2,186,676 | -0.81(-8.26%) |
Mar 04, 2020 | 9.790 | 9.880 | 9.330 | 9.810 | 1,479,166 | +0.31(+3.26%) |
Mar 03, 2020 | 9.610 | 10.12 | 9.350 | 9.500 | 2,186,686 | -0.03(-0.31%) |
Mar 02, 2020 | 9.330 | 9.570 | 8.810 | 9.530 | 4,095,506 | +0.37(+4.04%) |
Feb 28, 2020 | 9.200 | 9.540 | 9.010 | 9.160 | 4,763,000 | -0.58(-5.95%) |
Feb 27, 2020 | 10.87 | 11.09 | 9.740 | 9.740 | 5,227,434 | -0.50(-4.88%) |
Feb 26, 2020 | 10.60 | 10.88 | 10.11 | 10.24 | 4,280,400 | -0.36(-3.40%) |
Feb 25, 2020 | 11.51 | 11.67 | 10.58 | 10.60 | 2,750,331 | -0.77(-6.77%) |
Feb 24, 2020 | 11.27 | 11.56 | 11.17 | 11.37 | 1,648,915 | -0.59(-4.93%) |
Feb 21, 2020 | 12.39 | 12.39 | 11.90 | 11.96 | 1,771,100 | -0.45(-3.63%) |
Feb 20, 2020 | 12.20 | 12.47 | 11.98 | 12.41 | 1,190,939 | +0.15(+1.22%) |
Feb 19, 2020 | 12.21 | 12.56 | 12.02 | 12.26 | 1,766,677 | +0.13(+1.07%) |
Feb 18, 2020 | 11.75 | 12.22 | 11.68 | 12.13 | 1,496,843 | +0.33(+2.80%) |
Feb 14, 2020 | 12.15 | 12.31 | 11.76 | 11.80 | 1,331,500 | -0.33(-2.72%) |
Feb 13, 2020 | 11.80 | 12.19 | 11.61 | 12.13 | 1,951,633 | +0.21(+1.76%) |
Feb 12, 2020 | 11.37 | 12.30 | 11.37 | 11.92 | 2,486,671 | +0.65(+5.77%) |
Feb 11, 2020 | 11.05 | 11.28 | 10.91 | 11.27 | 1,469,085 | +0.27(+2.45%) |
Feb 10, 2020 | 10.97 | 11.11 | 10.67 | 11.00 | 1,728,266 | +0.08(+0.73%) |
Feb 07, 2020 | 12.00 | 12.01 | 10.83 | 10.92 | 2,325,000 | -1.16(-9.60%) |
Feb 06, 2020 | 12.39 | 12.40 | 11.93 | 12.08 | 1,532,913 | -0.26(-2.11%) |
Feb 05, 2020 | 11.87 | 12.49 | 11.83 | 12.34 | 2,987,447 | +0.63(+5.38%) |
Feb 04, 2020 | 11.14 | 11.76 | 11.07 | 11.71 | 1,973,249 | +0.71(+6.45%) |
Feb 03, 2020 | 11.00 | 11.27 | 10.98 | 11.00 | 2,320,085 | +0.11(+1.01%) |
Jan 31, 2020 | 11.27 | 11.31 | 10.88 | 10.89 | 1,469,600 | -0.40(-3.54%) |
Jan 30, 2020 | 11.15 | 11.33 | 11.07 | 11.29 | 1,342,951 | +0.02(+0.18%) |
Jan 29, 2020 | 11.38 | 11.56 | 11.04 | 11.27 | 1,893,076 | +0.02(+0.18%) |
Jan 28, 2020 | 10.47 | 11.27 | 10.45 | 11.25 | 2,132,303 | +0.17(+1.53%) |
Jan 27, 2020 | 11.14 | 11.31 | 10.84 | 11.08 | 1,702,210 | -0.30(-2.64%) |
Jan 24, 2020 | 11.77 | 11.98 | 11.20 | 11.38 | 2,779,100 | -0.37(-3.15%) |
Jan 23, 2020 | 11.50 | 11.92 | 11.29 | 11.75 | 4,917,413 | +0.31(+2.71%) |
Jan 22, 2020 | 11.31 | 11.75 | 11.31 | 11.44 | 2,166,597 | +0.23(+2.05%) |
Jan 21, 2020 | 11.40 | 11.40 | 11.04 | 11.21 | 2,751,517 | -0.20(-1.75%) |
Jan 17, 2020 | 11.82 | 11.95 | 11.38 | 11.41 | 2,431,500 | -0.42(-3.55%) |
Jan 16, 2020 | 11.32 | 11.85 | 11.25 | 11.83 | 3,041,698 | -0.07(-0.59%) |
Jan 15, 2020 | 11.56 | 12.11 | 11.56 | 11.90 | 3,105,643 | +0.30(+2.59%) |
Jan 14, 2020 | 11.29 | 11.79 | 10.87 | 11.60 | 3,729,265 | +0.38(+3.39%) |
Jan 13, 2020 | 10.69 | 11.33 | 10.60 | 11.22 | 4,719,593 | +1.23(+12.31%) |
Jan 10, 2020 | 9.870 | 10.04 | 9.620 | 9.990 | 1,813,000 | +0.22(+2.25%) |
Jan 09, 2020 | 9.810 | 10.05 | 9.610 | 9.770 | 2,759,043 | -0.02(-0.20%) |
Jan 08, 2020 | 9.030 | 9.990 | 9.000 | 9.790 | 4,933,249 | +0.98(+11.12%) |
Jan 07, 2020 | 8.570 | 8.890 | 8.540 | 8.810 | 1,441,049 | +0.20(+2.32%) |
Jan 06, 2020 | 8.510 | 8.680 | 8.430 | 8.610 | 829,809 | +0.05(+0.58%) |
Jan 03, 2020 | 8.590 | 8.645 | 8.490 | 8.560 | 1,146,600 | -0.14(-1.61%) |
Jan 02, 2020 | 8.870 | 8.885 | 8.570 | 8.700 | 1,337,206 | -0.05(-0.57%) |
Dec 31, 2019 | 8.620 | 8.860 | 8.605 | 8.750 | 1,171,700 | +0.09(+1.04%) |
Dec 30, 2019 | 8.920 | 8.970 | 8.600 | 8.660 | 1,558,691 | -0.29(-3.24%) |
Dec 27, 2019 | 9.000 | 9.150 | 8.920 | 8.950 | 859,100 | -0.02(-0.22%) |
Dec 26, 2019 | 8.970 | 9.070 | 8.900 | 8.970 | 646,335 | +0.01(+0.11%) |
Dec 24, 2019 | 8.950 | 9.030 | 8.900 | 8.960 | 353,000 | -0.02(-0.22%) |
Dec 23, 2019 | 8.870 | 8.990 | 8.750 | 8.980 | 914,061 | +0.09(+1.01%) |
Dec 20, 2019 | 9.170 | 9.190 | 8.890 | 8.890 | 1,669,400 | -0.23(-2.52%) |
Dec 19, 2019 | 9.330 | 9.405 | 9.040 | 9.120 | 1,272,261 | -0.27(-2.88%) |
Dec 18, 2019 | 8.770 | 9.480 | 8.720 | 9.390 | 1,808,822 | +0.62(+7.07%) |
Dec 17, 2019 | 8.770 | 8.780 | 8.580 | 8.770 | 1,201,996 | -0.01(-0.11%) |
Dec 16, 2019 | 8.870 | 8.940 | 8.740 | 8.780 | 1,175,745 | -0.05(-0.57%) |
Dec 13, 2019 | 8.840 | 8.992 | 8.730 | 8.830 | 973,600 | -0.09(-1.01%) |
Dec 12, 2019 | 8.720 | 8.970 | 8.700 | 8.920 | 817,219 | +0.19(+2.18%) |
Dec 11, 2019 | 8.650 | 8.830 | 8.650 | 8.730 | 708,139 | +0.09(+1.04%) |
Dec 10, 2019 | 8.550 | 8.690 | 8.520 | 8.640 | 874,912 | +0.04(+0.47%) |
Dec 09, 2019 | 8.470 | 8.745 | 8.390 | 8.600 | 1,200,180 | +0.05(+0.58%) |
Dec 06, 2019 | 8.490 | 8.770 | 8.460 | 8.550 | 1,250,000 | +0.13(+1.54%) |
Dec 05, 2019 | 8.400 | 8.600 | 8.360 | 8.420 | 1,073,034 | +0.06(+0.72%) |
Dec 04, 2019 | 8.370 | 8.640 | 8.330 | 8.360 | 1,274,985 | +0.03(+0.36%) |
Dec 03, 2019 | 8.500 | 8.500 | 8.300 | 8.330 | 1,206,358 | -0.22(-2.57%) |
Dec 02, 2019 | 8.550 | 8.790 | 8.480 | 8.550 | 1,376,994 | +0.06(+0.71%) |
Nov 29, 2019 | 8.400 | 8.535 | 8.280 | 8.490 | 770,700 | +0.05(+0.59%) |
Nov 27, 2019 | 8.610 | 8.695 | 8.420 | 8.440 | 1,284,600 | -0.16(-1.86%) |
Nov 26, 2019 | 9.070 | 9.190 | 8.600 | 8.600 | 1,424,793 | -0.41(-4.55%) |
Nov 25, 2019 | 8.830 | 9.090 | 8.775 | 9.010 | 1,064,778 | +0.26(+2.97%) |
Nov 22, 2019 | 8.610 | 8.860 | 8.600 | 8.750 | 1,075,200 | +0.13(+1.51%) |
Nov 21, 2019 | 8.630 | 8.650 | 8.420 | 8.620 | 1,457,440 | +0.06(+0.70%) |
Nov 20, 2019 | 8.620 | 8.690 | 8.450 | 8.560 | 1,202,969 | -0.10(-1.15%) |
Nov 19, 2019 | 8.770 | 8.840 | 8.470 | 8.660 | 1,244,007 | -0.10(-1.14%) |
Nov 18, 2019 | 8.950 | 9.000 | 8.750 | 8.760 | 826,608 | -0.23(-2.56%) |
Nov 15, 2019 | 9.000 | 9.050 | 8.830 | 8.990 | 971,100 | +0.04(+0.45%) |
Nov 14, 2019 | 9.130 | 9.240 | 8.920 | 8.950 | 1,068,717 | -0.22(-2.40%) |
Nov 13, 2019 | 9.200 | 9.320 | 9.030 | 9.170 | 983,668 | -0.23(-2.45%) |
Nov 12, 2019 | 9.370 | 9.570 | 9.320 | 9.400 | 802,937 | +0.04(+0.43%) |
Nov 11, 2019 | 9.340 | 9.510 | 9.230 | 9.360 | 1,061,923 | -0.06(-0.64%) |
Nov 08, 2019 | 9.560 | 9.586 | 9.270 | 9.420 | 1,733,800 | -0.21(-2.18%) |
Nov 07, 2019 | 9.740 | 9.770 | 9.610 | 9.630 | 1,365,703 | -0.02(-0.21%) |
Nov 06, 2019 | 9.620 | 9.760 | 9.550 | 9.650 | 1,993,191 | -0.05(-0.52%) |
Nov 05, 2019 | 9.780 | 9.800 | 9.660 | 9.700 | 2,231,595 | -0.03(-0.31%) |
Nov 04, 2019 | 9.710 | 9.800 | 9.570 | 9.730 | 2,441,162 | +0.14(+1.46%) |
Nov 01, 2019 | 9.510 | 9.700 | 9.460 | 9.590 | 3,950,000 | +0.10(+1.05%) |
Oct 31, 2019 | 8.500 | 9.540 | 8.300 | 9.490 | 5,270,482 | +0.74(+8.46%) |
Oct 30, 2019 | 8.730 | 8.810 | 8.440 | 8.750 | 2,318,255 | -0.01(-0.11%) |
Oct 29, 2019 | 9.010 | 9.020 | 8.740 | 8.760 | 1,664,200 | -0.17(-1.90%) |
Oct 28, 2019 | 8.670 | 9.020 | 8.670 | 8.930 | 2,332,045 | +0.30(+3.48%) |
Oct 25, 2019 | 8.600 | 8.710 | 8.560 | 8.630 | 1,630,100 | +0.02(+0.23%) |
Oct 24, 2019 | 8.660 | 8.815 | 8.580 | 8.610 | 1,488,769 | -0.04(-0.46%) |
Oct 23, 2019 | 8.560 | 8.675 | 8.470 | 8.650 | 1,005,249 | +0.11(+1.29%) |
Oct 22, 2019 | 8.330 | 8.610 | 8.210 | 8.540 | 854,449 | +0.22(+2.64%) |
Oct 21, 2019 | 8.330 | 8.520 | 8.230 | 8.320 | 1,088,578 | +0.05(+0.60%) |
Oct 18, 2019 | 8.330 | 8.380 | 8.140 | 8.270 | 784,000 | -0.07(-0.84%) |
Oct 17, 2019 | 8.100 | 8.360 | 8.080 | 8.340 | 928,764 | +0.20(+2.46%) |
Oct 16, 2019 | 7.990 | 8.205 | 7.920 | 8.140 | 932,449 | +0.14(+1.75%) |
Oct 15, 2019 | 7.940 | 8.090 | 7.790 | 8.000 | 1,378,154 | +0.04(+0.50%) |
Oct 14, 2019 | 7.920 | 7.980 | 7.795 | 7.960 | 752,446 | +0.06(+0.76%) |
Oct 11, 2019 | 7.780 | 8.095 | 7.750 | 7.900 | 1,395,100 | +0.10(+1.28%) |
Oct 10, 2019 | 7.720 | 7.835 | 7.640 | 7.800 | 667,844 | +0.10(+1.30%) |
Oct 09, 2019 | 7.640 | 7.775 | 7.530 | 7.700 | 807,101 | +0.16(+2.12%) |
Oct 08, 2019 | 7.660 | 7.676 | 7.430 | 7.540 | 1,011,095 | -0.22(-2.84%) |
Oct 07, 2019 | 7.820 | 7.950 | 7.710 | 7.760 | 928,099 | -0.10(-1.27%) |
Oct 04, 2019 | 7.960 | 8.020 | 7.800 | 7.860 | 532,500 | -0.05(-0.63%) |
Oct 03, 2019 | 7.770 | 7.930 | 7.560 | 7.910 | 1,329,502 | +0.07(+0.89%) |
Oct 02, 2019 | 7.880 | 7.970 | 7.760 | 7.840 | 1,093,563 | -0.09(-1.13%) |
Oct 01, 2019 | 8.210 | 8.400 | 7.890 | 7.930 | 994,443 | -0.22(-2.70%) |
Sep 30, 2019 | 8.130 | 8.250 | 8.030 | 8.150 | 893,930 | +0.06(+0.74%) |
Sep 27, 2019 | 7.900 | 8.270 | 7.900 | 8.090 | 1,363,800 | +0.21(+2.66%) |
Sep 26, 2019 | 8.080 | 8.084 | 7.750 | 7.880 | 904,147 | -0.22(-2.72%) |
Sep 25, 2019 | 8.000 | 8.150 | 7.920 | 8.100 | 982,653 | +0.07(+0.87%) |
Sep 24, 2019 | 8.490 | 8.490 | 7.980 | 8.030 | 1,281,370 | -0.42(-4.97%) |
Sep 23, 2019 | 8.390 | 8.540 | 8.320 | 8.450 | 1,033,493 | +0.05(+0.60%) |
Sep 20, 2019 | 8.310 | 8.430 | 8.230 | 8.400 | 1,984,000 | +0.06(+0.72%) |
Sep 19, 2019 | 8.440 | 8.590 | 8.340 | 8.340 | 865,083 | -0.08(-0.95%) |
Sep 18, 2019 | 8.660 | 8.730 | 8.340 | 8.420 | 1,087,519 | -0.23(-2.66%) |
Sep 17, 2019 | 8.570 | 8.735 | 8.480 | 8.650 | 1,098,076 | -0.02(-0.23%) |
Sep 16, 2019 | 8.500 | 8.775 | 8.418 | 8.670 | 1,142,120 | +0.18(+2.12%) |
Sep 13, 2019 | 8.500 | 8.700 | 8.460 | 8.490 | 1,417,500 | +0.00(+0.00%) |
Sep 12, 2019 | 8.420 | 8.590 | 8.240 | 8.490 | 1,533,907 | +0.07(+0.83%) |
Sep 11, 2019 | 8.120 | 8.490 | 8.000 | 8.420 | 1,660,624 | +0.35(+4.34%) |
Sep 10, 2019 | 7.660 | 8.140 | 7.580 | 8.070 | 2,148,687 | +0.39(+5.08%) |
Sep 09, 2019 | 7.480 | 7.710 | 7.450 | 7.680 | 1,333,736 | +0.24(+3.23%) |
Sep 06, 2019 | 7.400 | 7.520 | 7.260 | 7.440 | 1,019,100 | +0.07(+0.95%) |
Sep 05, 2019 | 7.250 | 7.530 | 7.190 | 7.370 | 1,669,815 | +0.20(+2.79%) |
Sep 04, 2019 | 6.980 | 7.300 | 6.970 | 7.170 | 1,615,782 | +0.25(+3.61%) |
Sep 03, 2019 | 6.920 | 7.000 | 6.790 | 6.920 | 1,001,116 | -0.08(-1.14%) |
Aug 30, 2019 | 6.950 | 7.120 | 6.900 | 7.000 | 785,600 | +0.12(+1.74%) |
Aug 29, 2019 | 6.810 | 7.100 | 6.810 | 6.880 | 968,177 | +0.19(+2.84%) |
Aug 28, 2019 | 6.580 | 6.800 | 6.520 | 6.690 | 1,114,216 | +0.07(+1.06%) |
Aug 27, 2019 | 6.740 | 6.790 | 6.560 | 6.620 | 1,106,799 | -0.13(-1.93%) |
Aug 26, 2019 | 6.940 | 6.950 | 6.720 | 6.750 | 785,256 | -0.10(-1.46%) |
Aug 23, 2019 | 6.930 | 7.010 | 6.785 | 6.850 | 1,362,900 | -0.15(-2.14%) |
Aug 22, 2019 | 6.880 | 7.070 | 6.880 | 7.000 | 1,028,144 | +0.12(+1.74%) |
Aug 21, 2019 | 6.960 | 6.990 | 6.810 | 6.880 | 1,017,020 | +0.01(+0.15%) |
Aug 20, 2019 | 6.970 | 7.010 | 6.710 | 6.870 | 1,630,420 | -0.11(-1.58%) |
Aug 19, 2019 | 7.000 | 7.170 | 6.940 | 6.980 | 1,434,402 | +0.15(+2.20%) |
Aug 16, 2019 | 6.550 | 6.890 | 6.550 | 6.830 | 1,576,200 | +0.28(+4.27%) |
Aug 15, 2019 | 6.790 | 6.810 | 6.465 | 6.550 | 1,645,471 | -0.22(-3.25%) |
Aug 14, 2019 | 6.930 | 7.000 | 6.630 | 6.770 | 1,781,559 | -0.23(-3.29%) |
Aug 13, 2019 | 7.030 | 7.270 | 6.980 | 7.000 | 1,228,018 | -0.05(-0.71%) |
Aug 12, 2019 | 7.050 | 7.130 | 6.880 | 7.050 | 1,215,627 | -0.06(-0.84%) |
Aug 09, 2019 | 7.000 | 7.420 | 6.950 | 7.110 | 1,870,900 | +0.11(+1.57%) |
Aug 08, 2019 | 6.810 | 7.440 | 6.800 | 7.000 | 6,091,560 | -1.15(-14.11%) |
Aug 07, 2019 | 8.090 | 8.270 | 7.840 | 8.150 | 2,458,956 | -0.02(-0.24%) |
Aug 06, 2019 | 8.310 | 8.400 | 8.080 | 8.170 | 1,207,066 | -0.07(-0.85%) |
Aug 05, 2019 | 8.340 | 8.340 | 8.050 | 8.240 | 1,808,646 | -0.22(-2.60%) |
Aug 02, 2019 | 8.660 | 8.680 | 8.365 | 8.460 | 1,328,100 | -0.30(-3.42%) |
Aug 01, 2019 | 9.000 | 9.080 | 8.620 | 8.760 | 1,645,242 | -0.26(-2.88%) |
Jul 31, 2019 | 9.140 | 9.370 | 9.000 | 9.020 | 1,746,730 | -0.20(-2.17%) |
Jul 30, 2019 | 8.940 | 9.220 | 8.800 | 9.220 | 1,350,121 | +0.22(+2.44%) |
Jul 29, 2019 | 9.020 | 9.070 | 8.840 | 9.000 | 932,606 | -0.07(-0.77%) |
Jul 26, 2019 | 8.770 | 9.130 | 8.760 | 9.070 | 1,260,800 | +0.32(+3.66%) |
Jul 25, 2019 | 8.830 | 9.130 | 8.740 | 8.750 | 1,346,897 | -0.36(-3.95%) |
Jul 24, 2019 | 8.580 | 9.140 | 8.580 | 9.110 | 1,590,836 | +0.50(+5.81%) |
Jul 23, 2019 | 8.790 | 8.890 | 8.580 | 8.610 | 1,248,007 | -0.15(-1.71%) |
Jul 22, 2019 | 8.810 | 8.950 | 8.730 | 8.760 | 1,369,039 | +0.02(+0.23%) |
Jul 19, 2019 | 8.770 | 8.860 | 8.725 | 8.740 | 956,500 | -0.03(-0.34%) |
Jul 18, 2019 | 8.920 | 8.955 | 8.760 | 8.770 | 1,118,074 | -0.18(-2.01%) |
Jul 17, 2019 | 8.860 | 9.050 | 8.825 | 8.950 | 1,165,411 | +0.09(+1.02%) |
Jul 16, 2019 | 8.890 | 9.040 | 8.740 | 8.860 | 861,943 | -0.03(-0.34%) |
Jul 15, 2019 | 8.790 | 8.900 | 8.690 | 8.890 | 916,469 | +0.11(+1.25%) |
Jul 12, 2019 | 9.010 | 9.020 | 8.360 | 8.780 | 2,176,000 | -0.27(-2.98%) |
Jul 11, 2019 | 9.130 | 9.200 | 8.844 | 9.050 | 1,135,402 | -0.03(-0.33%) |
Jul 10, 2019 | 9.200 | 9.230 | 8.870 | 9.080 | 893,365 | -0.03(-0.33%) |
Jul 09, 2019 | 8.900 | 9.180 | 8.890 | 9.110 | 1,264,157 | +0.17(+1.90%) |
Jul 08, 2019 | 8.820 | 8.940 | 8.670 | 8.940 | 817,975 | +0.02(+0.22%) |
Jul 05, 2019 | 8.950 | 9.000 | 8.750 | 8.920 | 1,184,000 | -0.10(-1.11%) |
Jul 03, 2019 | 8.900 | 9.045 | 8.830 | 9.020 | 594,300 | +0.10(+1.12%) |
Jul 02, 2019 | 9.080 | 9.200 | 8.750 | 8.920 | 1,271,180 | -0.17(-1.87%) |
Jul 01, 2019 | 9.230 | 9.380 | 8.930 | 9.090 | 1,499,477 | -0.01(-0.11%) |
Jun 28, 2019 | 8.810 | 9.178 | 8.810 | 9.100 | 2,538,600 | +0.30(+3.41%) |
Jun 27, 2019 | 8.820 | 9.000 | 8.700 | 8.800 | 1,059,640 | -0.01(-0.11%) |
Jun 26, 2019 | 8.700 | 8.900 | 8.650 | 8.810 | 1,066,299 | +0.15(+1.73%) |
Jun 25, 2019 | 8.500 | 8.870 | 8.500 | 8.660 | 1,492,720 | +0.17(+2.00%) |
Jun 24, 2019 | 9.130 | 9.190 | 8.410 | 8.490 | 2,373,371 | -0.46(-5.14%) |
Jun 21, 2019 | 8.400 | 8.990 | 8.380 | 8.950 | 5,165,900 | +0.49(+5.79%) |
Jun 20, 2019 | 8.400 | 8.530 | 8.350 | 8.460 | 889,698 | +0.12(+1.44%) |
Jun 19, 2019 | 8.370 | 8.400 | 8.220 | 8.340 | 785,510 | -0.01(-0.12%) |
Jun 18, 2019 | 8.220 | 8.490 | 8.200 | 8.350 | 1,104,790 | +0.19(+2.33%) |
Jun 17, 2019 | 8.080 | 8.280 | 8.030 | 8.160 | 1,701,495 | +0.11(+1.37%) |
Jun 14, 2019 | 8.160 | 8.190 | 7.970 | 8.050 | 1,263,000 | -0.17(-2.07%) |
Jun 13, 2019 | 8.010 | 8.230 | 8.010 | 8.220 | 1,259,232 | +0.25(+3.14%) |
Jun 12, 2019 | 7.870 | 8.240 | 7.870 | 7.970 | 1,704,276 | +0.12(+1.53%) |
Jun 11, 2019 | 8.440 | 8.450 | 7.810 | 7.850 | 3,769,334 | -0.51(-6.10%) |
Jun 10, 2019 | 8.550 | 8.730 | 8.320 | 8.360 | 1,306,505 | -0.13(-1.53%) |
Jun 07, 2019 | 8.530 | 8.580 | 8.444 | 8.490 | 1,512,400 | +0.01(+0.12%) |
Jun 06, 2019 | 8.510 | 8.550 | 8.315 | 8.480 | 976,158 | -0.03(-0.35%) |
Jun 05, 2019 | 8.600 | 8.636 | 8.385 | 8.510 | 1,716,515 | -0.04(-0.47%) |
Jun 04, 2019 | 8.300 | 8.550 | 8.235 | 8.550 | 1,649,062 | +0.36(+4.40%) |
Jun 03, 2019 | 8.100 | 8.280 | 8.080 | 8.190 | 1,691,222 | +0.10(+1.24%) |
May 31, 2019 | 8.050 | 8.110 | 8.000 | 8.090 | 1,188,000 | -0.11(-1.34%) |
May 30, 2019 | 8.120 | 8.300 | 8.080 | 8.200 | 780,635 | +0.08(+0.99%) |
May 29, 2019 | 8.150 | 8.200 | 8.040 | 8.120 | 1,200,717 | -0.03(-0.37%) |
May 28, 2019 | 8.350 | 8.360 | 8.100 | 8.150 | 1,268,417 | -0.22(-2.63%) |
May 24, 2019 | 8.330 | 8.400 | 8.260 | 8.370 | 851,900 | +0.08(+0.97%) |
May 23, 2019 | 8.480 | 8.480 | 8.230 | 8.290 | 1,516,118 | -0.34(-3.94%) |
May 22, 2019 | 8.630 | 8.750 | 8.500 | 8.630 | 1,253,589 | -0.10(-1.15%) |
May 21, 2019 | 8.580 | 8.770 | 8.580 | 8.730 | 1,261,517 | +0.24(+2.83%) |
May 20, 2019 | 8.750 | 8.780 | 8.430 | 8.490 | 1,799,222 | -0.28(-3.19%) |
May 17, 2019 | 8.640 | 8.850 | 8.630 | 8.770 | 1,668,300 | -0.01(-0.11%) |
May 16, 2019 | 8.690 | 8.860 | 8.650 | 8.780 | 1,394,705 | +0.07(+0.80%) |
May 15, 2019 | 8.600 | 8.810 | 8.520 | 8.710 | 2,252,362 | +0.21(+2.47%) |
May 14, 2019 | 8.280 | 8.510 | 8.210 | 8.500 | 1,943,180 | +0.24(+2.91%) |
May 13, 2019 | 8.430 | 8.500 | 8.070 | 8.260 | 3,148,472 | -0.45(-5.17%) |
May 10, 2019 | 8.550 | 8.800 | 8.350 | 8.710 | 3,453,700 | +0.31(+3.69%) |
May 09, 2019 | 8.570 | 8.580 | 8.130 | 8.400 | 4,971,372 | -0.20(-2.33%) |
May 08, 2019 | 8.700 | 8.760 | 7.950 | 8.600 | 11,658,605 | -1.99(-18.79%) |
May 07, 2019 | 11.00 | 11.04 | 10.50 | 10.59 | 2,624,338 | -0.46(-4.16%) |
May 06, 2019 | 10.93 | 11.16 | 10.82 | 11.05 | 2,071,780 | -0.10(-0.90%) |
May 03, 2019 | 10.78 | 11.25 | 10.68 | 11.15 | 1,559,600 | +0.47(+4.40%) |
May 02, 2019 | 10.65 | 10.79 | 10.50 | 10.68 | 1,501,928 | +0.05(+0.47%) |
May 01, 2019 | 10.71 | 10.79 | 10.56 | 10.63 | 1,927,241 | -0.01(-0.09%) |
Apr 30, 2019 | 10.80 | 10.83 | 10.39 | 10.64 | 2,294,291 | -0.11(-1.02%) |
Apr 29, 2019 | 10.82 | 11.02 | 10.73 | 10.75 | 1,728,320 | -0.09(-0.83%) |
Apr 26, 2019 | 10.83 | 10.87 | 10.68 | 10.84 | 1,047,800 | +0.00(+0.00%) |
Apr 25, 2019 | 10.94 | 11.00 | 10.75 | 10.84 | 1,028,769 | -0.19(-1.72%) |
Apr 24, 2019 | 11.16 | 11.16 | 10.99 | 11.03 | 656,189 | -0.08(-0.72%) |
Apr 23, 2019 | 10.86 | 11.22 | 10.79 | 11.11 | 1,197,795 | +0.29(+2.68%) |
Apr 22, 2019 | 10.82 | 10.95 | 10.67 | 10.82 | 1,227,737 | -0.07(-0.64%) |
Apr 18, 2019 | 10.99 | 11.07 | 10.85 | 10.89 | 793,900 | -0.11(-1.00%) |
Apr 17, 2019 | 11.11 | 11.24 | 10.87 | 11.00 | 1,156,569 | -0.08(-0.72%) |
Apr 16, 2019 | 10.95 | 11.10 | 10.87 | 11.08 | 971,015 | +0.19(+1.74%) |
Apr 15, 2019 | 10.94 | 10.97 | 10.74 | 10.89 | 881,664 | +0.02(+0.18%) |
Apr 12, 2019 | 10.97 | 11.03 | 10.85 | 10.87 | 844,300 | +0.02(+0.18%) |
Apr 11, 2019 | 10.90 | 11.05 | 10.83 | 10.85 | 997,749 | -0.06(-0.55%) |
Apr 10, 2019 | 10.90 | 10.96 | 10.74 | 10.91 | 1,005,201 | +0.00(+0.00%) |
Apr 09, 2019 | 10.99 | 11.03 | 10.84 | 10.91 | 907,765 | -0.12(-1.09%) |
Apr 08, 2019 | 11.06 | 11.12 | 10.92 | 11.03 | 774,754 | -0.08(-0.72%) |
Apr 05, 2019 | 11.15 | 11.26 | 11.00 | 11.11 | 892,500 | +0.01(+0.09%) |
Apr 04, 2019 | 11.27 | 11.27 | 11.00 | 11.10 | 1,014,060 | -0.12(-1.07%) |
Apr 03, 2019 | 11.00 | 11.36 | 10.99 | 11.22 | 1,486,096 | +0.30(+2.75%) |
Apr 02, 2019 | 10.96 | 11.06 | 10.84 | 10.92 | 1,524,524 | -0.03(-0.27%) |