Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.760 | 5.850 | 5.650 | 5.750 | 147,224 | -0.15(-2.54%) |
Apr 29, 2020 | 5.700 | 6.150 | 5.630 | 5.900 | 272,763 | +0.29(+5.17%) |
Apr 28, 2020 | 5.790 | 5.800 | 5.430 | 5.610 | 111,648 | -0.03(-0.53%) |
Apr 27, 2020 | 5.350 | 5.660 | 5.350 | 5.640 | 157,049 | +0.26(+4.83%) |
Apr 24, 2020 | 5.270 | 5.390 | 5.120 | 5.380 | 115,100 | +0.15(+2.87%) |
Apr 23, 2020 | 5.180 | 5.400 | 5.140 | 5.230 | 144,629 | +0.07(+1.36%) |
Apr 22, 2020 | 5.330 | 5.330 | 5.100 | 5.160 | 113,129 | -0.03(-0.58%) |
Apr 21, 2020 | 5.240 | 5.320 | 5.090 | 5.190 | 150,541 | -0.17(-3.17%) |
Apr 20, 2020 | 5.410 | 5.570 | 5.220 | 5.360 | 141,248 | -0.17(-3.07%) |
Apr 17, 2020 | 5.530 | 5.750 | 5.340 | 5.530 | 157,900 | +0.16(+2.98%) |
Apr 16, 2020 | 5.490 | 5.558 | 5.120 | 5.370 | 205,733 | -0.11(-2.01%) |
Apr 15, 2020 | 5.630 | 5.630 | 5.330 | 5.480 | 111,573 | -0.36(-6.16%) |
Apr 14, 2020 | 5.970 | 6.230 | 5.800 | 5.840 | 153,840 | +0.07(+1.21%) |
Apr 13, 2020 | 5.980 | 6.020 | 5.730 | 5.770 | 112,537 | -0.17(-2.86%) |
Apr 09, 2020 | 6.060 | 6.160 | 5.745 | 5.940 | 174,400 | +0.07(+1.19%) |
Apr 08, 2020 | 5.750 | 6.060 | 5.650 | 5.870 | 164,079 | +0.25(+4.45%) |
Apr 07, 2020 | 5.980 | 6.000 | 5.480 | 5.620 | 292,229 | -0.20(-3.44%) |
Apr 06, 2020 | 5.800 | 6.090 | 5.655 | 5.820 | 274,487 | +0.24(+4.30%) |
Apr 03, 2020 | 5.570 | 5.690 | 5.410 | 5.580 | 239,300 | -0.06(-1.06%) |
Apr 02, 2020 | 5.270 | 5.770 | 5.210 | 5.640 | 176,566 | +0.40(+7.63%) |
Apr 01, 2020 | 5.240 | 5.350 | 5.110 | 5.240 | 242,556 | -0.24(-4.38%) |
Mar 31, 2020 | 5.280 | 5.510 | 5.140 | 5.480 | 261,035 | +0.18(+3.40%) |
Mar 30, 2020 | 5.330 | 5.440 | 5.000 | 5.300 | 284,765 | +0.08(+1.53%) |
Mar 27, 2020 | 5.460 | 5.600 | 5.120 | 5.220 | 220,300 | -0.46(-8.10%) |
Mar 26, 2020 | 5.480 | 5.725 | 5.410 | 5.680 | 266,867 | +0.25(+4.60%) |
Mar 25, 2020 | 5.500 | 5.730 | 5.200 | 5.430 | 162,848 | -0.05(-0.91%) |
Mar 24, 2020 | 5.010 | 5.530 | 4.870 | 5.480 | 302,608 | +0.72(+15.13%) |
Mar 23, 2020 | 4.830 | 4.830 | 4.400 | 4.760 | 280,863 | +0.12(+2.59%) |
Mar 20, 2020 | 4.760 | 5.090 | 4.570 | 4.640 | 502,600 | -0.08(-1.69%) |
Mar 19, 2020 | 4.710 | 5.010 | 4.520 | 4.720 | 458,197 | +0.02(+0.43%) |
Mar 18, 2020 | 5.220 | 5.540 | 4.660 | 4.700 | 450,890 | -0.92(-16.37%) |
Mar 17, 2020 | 4.940 | 5.710 | 4.880 | 5.620 | 373,098 | +0.66(+13.31%) |
Mar 16, 2020 | 5.000 | 5.520 | 4.900 | 4.960 | 331,251 | -0.49(-8.99%) |
Mar 13, 2020 | 5.500 | 5.590 | 4.960 | 5.450 | 261,400 | +0.25(+4.71%) |
Mar 12, 2020 | 5.160 | 5.670 | 5.000 | 5.205 | 278,365 | -0.50(-8.84%) |
Mar 11, 2020 | 6.120 | 6.260 | 5.500 | 5.710 | 315,248 | -0.63(-9.94%) |
Mar 10, 2020 | 6.570 | 6.670 | 6.054 | 6.340 | 223,868 | +0.08(+1.28%) |
Mar 09, 2020 | 6.470 | 7.170 | 6.230 | 6.260 | 244,698 | -0.76(-10.83%) |
Mar 06, 2020 | 7.030 | 7.150 | 6.780 | 7.020 | 231,400 | -0.34(-4.62%) |
Mar 05, 2020 | 7.190 | 7.360 | 7.070 | 7.360 | 166,219 | -0.06(-0.81%) |
Mar 04, 2020 | 7.360 | 7.480 | 7.140 | 7.420 | 148,985 | +0.23(+3.20%) |
Mar 03, 2020 | 7.290 | 7.580 | 7.010 | 7.190 | 252,685 | -0.09(-1.24%) |
Mar 02, 2020 | 6.950 | 7.280 | 6.750 | 7.280 | 193,571 | +0.43(+6.28%) |
Feb 28, 2020 | 6.540 | 6.900 | 6.500 | 6.850 | 314,200 | +0.00(+0.00%) |
Feb 27, 2020 | 7.490 | 7.510 | 6.830 | 6.850 | 341,594 | -0.88(-11.38%) |
Feb 26, 2020 | 7.400 | 7.745 | 7.340 | 7.730 | 182,797 | +0.39(+5.31%) |
Feb 25, 2020 | 8.160 | 8.160 | 7.320 | 7.340 | 281,570 | -0.81(-9.94%) |
Feb 24, 2020 | 7.700 | 8.250 | 7.625 | 8.150 | 264,730 | +0.06(+0.74%) |
Feb 21, 2020 | 8.270 | 8.300 | 7.962 | 8.090 | 226,100 | -0.22(-2.65%) |
Feb 20, 2020 | 8.120 | 8.490 | 8.120 | 8.310 | 198,153 | +0.26(+3.23%) |
Feb 19, 2020 | 7.760 | 8.220 | 7.540 | 8.050 | 316,356 | +0.33(+4.27%) |
Feb 18, 2020 | 7.800 | 7.970 | 7.670 | 7.720 | 198,226 | -0.16(-2.03%) |
Feb 14, 2020 | 8.000 | 8.120 | 7.800 | 7.880 | 240,000 | -0.08(-1.01%) |
Feb 13, 2020 | 7.770 | 8.030 | 7.620 | 7.960 | 159,433 | +0.16(+2.05%) |
Feb 12, 2020 | 7.420 | 7.860 | 7.420 | 7.800 | 290,747 | +0.41(+5.55%) |
Feb 11, 2020 | 7.160 | 7.670 | 7.080 | 7.390 | 415,649 | +0.15(+2.07%) |
Feb 10, 2020 | 7.080 | 7.360 | 6.975 | 7.240 | 300,841 | +0.17(+2.40%) |
Feb 07, 2020 | 7.230 | 7.360 | 7.050 | 7.070 | 230,100 | -0.25(-3.42%) |
Feb 06, 2020 | 6.140 | 8.600 | 6.120 | 7.320 | 1,174,295 | +0.44(+6.40%) |
Feb 05, 2020 | 6.440 | 6.940 | 6.390 | 6.880 | 248,843 | +0.58(+9.21%) |
Feb 04, 2020 | 6.600 | 6.610 | 6.300 | 6.300 | 218,751 | -0.13(-2.02%) |
Feb 03, 2020 | 6.350 | 6.600 | 6.286 | 6.430 | 184,274 | +0.15(+2.39%) |
Jan 31, 2020 | 6.550 | 6.570 | 6.120 | 6.280 | 228,900 | -0.27(-4.12%) |
Jan 30, 2020 | 6.790 | 6.860 | 6.490 | 6.550 | 195,602 | -0.35(-5.07%) |
Jan 29, 2020 | 7.250 | 7.260 | 6.760 | 6.900 | 287,960 | -0.27(-3.77%) |
Jan 28, 2020 | 7.650 | 7.715 | 7.130 | 7.170 | 323,374 | -0.39(-5.16%) |
Jan 27, 2020 | 7.690 | 7.820 | 7.410 | 7.560 | 244,942 | -0.31(-3.94%) |
Jan 24, 2020 | 7.580 | 8.385 | 7.560 | 7.870 | 601,700 | +0.55(+7.51%) |
Jan 23, 2020 | 7.550 | 7.610 | 7.255 | 7.320 | 169,614 | -0.29(-3.81%) |
Jan 22, 2020 | 8.220 | 8.271 | 7.560 | 7.610 | 196,521 | -0.60(-7.31%) |
Jan 21, 2020 | 7.950 | 8.220 | 7.870 | 8.210 | 241,563 | +0.33(+4.19%) |
Jan 17, 2020 | 7.860 | 7.950 | 7.810 | 7.880 | 167,600 | +0.07(+0.90%) |
Jan 16, 2020 | 7.690 | 7.980 | 7.680 | 7.810 | 283,197 | +0.23(+3.03%) |
Jan 15, 2020 | 7.580 | 7.710 | 7.500 | 7.580 | 116,424 | -0.04(-0.52%) |
Jan 14, 2020 | 7.420 | 7.780 | 7.402 | 7.620 | 221,777 | +0.17(+2.35%) |
Jan 13, 2020 | 7.240 | 7.540 | 7.110 | 7.445 | 225,536 | +0.21(+2.83%) |
Jan 10, 2020 | 7.440 | 7.440 | 7.120 | 7.240 | 295,300 | -0.16(-2.16%) |
Jan 09, 2020 | 7.460 | 7.530 | 7.400 | 7.400 | 185,744 | -0.01(-0.13%) |
Jan 08, 2020 | 7.540 | 7.570 | 7.310 | 7.410 | 271,876 | -0.15(-1.98%) |
Jan 07, 2020 | 7.630 | 7.660 | 7.470 | 7.560 | 167,196 | -0.12(-1.56%) |
Jan 06, 2020 | 7.610 | 7.770 | 7.550 | 7.680 | 182,898 | +0.00(+0.00%) |
Jan 03, 2020 | 7.730 | 7.780 | 7.620 | 7.680 | 173,500 | -0.21(-2.66%) |
Jan 02, 2020 | 7.940 | 7.940 | 7.700 | 7.890 | 139,979 | +0.04(+0.51%) |
Dec 31, 2019 | 7.870 | 7.980 | 7.800 | 7.850 | 164,500 | -0.03(-0.38%) |
Dec 30, 2019 | 8.010 | 8.130 | 7.750 | 7.880 | 188,933 | -0.14(-1.75%) |
Dec 27, 2019 | 8.230 | 8.380 | 7.980 | 8.020 | 201,900 | -0.13(-1.60%) |
Dec 26, 2019 | 8.080 | 8.190 | 7.990 | 8.150 | 246,030 | +0.08(+0.99%) |
Dec 24, 2019 | 7.840 | 8.130 | 7.830 | 8.070 | 218,700 | +0.23(+2.93%) |
Dec 23, 2019 | 7.660 | 7.900 | 7.650 | 7.840 | 393,809 | +0.12(+1.55%) |
Dec 20, 2019 | 7.760 | 7.760 | 7.530 | 7.720 | 347,800 | -0.03(-0.39%) |
Dec 19, 2019 | 7.550 | 7.810 | 7.520 | 7.750 | 372,882 | +0.23(+3.06%) |
Dec 18, 2019 | 7.740 | 7.800 | 7.500 | 7.520 | 215,567 | -0.18(-2.34%) |
Dec 17, 2019 | 7.820 | 7.820 | 7.670 | 7.700 | 193,433 | -0.06(-0.77%) |
Dec 16, 2019 | 7.960 | 7.960 | 7.700 | 7.760 | 152,952 | -0.14(-1.77%) |
Dec 13, 2019 | 7.810 | 8.080 | 7.780 | 7.900 | 167,500 | +0.13(+1.67%) |
Dec 12, 2019 | 7.610 | 7.880 | 7.610 | 7.770 | 191,624 | +0.25(+3.32%) |
Dec 11, 2019 | 7.630 | 7.710 | 7.360 | 7.520 | 185,928 | -0.09(-1.18%) |
Dec 10, 2019 | 7.830 | 7.850 | 7.600 | 7.610 | 112,122 | -0.22(-2.81%) |
Dec 09, 2019 | 7.870 | 7.940 | 7.750 | 7.830 | 120,622 | -0.04(-0.51%) |
Dec 06, 2019 | 7.610 | 7.940 | 7.600 | 7.870 | 258,900 | +0.34(+4.52%) |
Dec 05, 2019 | 7.660 | 7.683 | 7.330 | 7.530 | 323,003 | -0.09(-1.18%) |
Dec 04, 2019 | 7.940 | 7.980 | 7.520 | 7.620 | 265,923 | -0.21(-2.68%) |
Dec 03, 2019 | 7.740 | 7.910 | 7.630 | 7.830 | 214,901 | -0.07(-0.89%) |
Dec 02, 2019 | 8.400 | 8.400 | 7.810 | 7.900 | 317,250 | -0.45(-5.39%) |
Nov 29, 2019 | 8.510 | 8.570 | 8.260 | 8.350 | 162,200 | -0.25(-2.85%) |
Nov 27, 2019 | 8.520 | 8.600 | 8.420 | 8.595 | 156,000 | +0.11(+1.24%) |
Nov 26, 2019 | 8.730 | 8.770 | 8.410 | 8.490 | 225,916 | -0.12(-1.45%) |
Nov 25, 2019 | 8.800 | 9.090 | 8.520 | 8.615 | 456,978 | -0.08(-0.98%) |
Nov 22, 2019 | 8.030 | 8.730 | 7.680 | 8.700 | 874,100 | +0.65(+8.07%) |
Nov 21, 2019 | 8.050 | 8.050 | 7.700 | 8.050 | 161,475 | +0.04(+0.50%) |
Nov 20, 2019 | 8.030 | 8.150 | 7.870 | 8.010 | 241,866 | -0.02(-0.25%) |
Nov 19, 2019 | 7.850 | 8.160 | 7.650 | 8.030 | 295,761 | +0.27(+3.48%) |
Nov 18, 2019 | 7.890 | 8.060 | 7.670 | 7.760 | 263,229 | -0.02(-0.26%) |
Nov 15, 2019 | 7.580 | 7.976 | 7.510 | 7.780 | 302,500 | +0.30(+4.01%) |
Nov 14, 2019 | 7.510 | 7.571 | 7.310 | 7.480 | 211,974 | -0.03(-0.40%) |
Nov 13, 2019 | 7.610 | 7.928 | 7.470 | 7.510 | 167,996 | -0.16(-2.09%) |
Nov 12, 2019 | 7.510 | 7.945 | 7.510 | 7.670 | 182,949 | +0.06(+0.79%) |
Nov 11, 2019 | 7.890 | 8.015 | 7.420 | 7.610 | 219,581 | -0.32(-4.04%) |
Nov 08, 2019 | 7.980 | 8.130 | 7.890 | 7.930 | 116,700 | -0.12(-1.49%) |
Nov 07, 2019 | 8.180 | 8.230 | 7.910 | 8.050 | 198,370 | +0.00(+0.00%) |
Nov 06, 2019 | 8.790 | 9.340 | 7.900 | 8.050 | 326,882 | -0.31(-3.71%) |
Nov 05, 2019 | 8.260 | 8.640 | 8.230 | 8.360 | 181,330 | +0.13(+1.58%) |
Nov 04, 2019 | 8.260 | 8.615 | 8.200 | 8.230 | 127,836 | +0.15(+1.86%) |
Nov 01, 2019 | 7.910 | 8.310 | 7.840 | 8.080 | 124,200 | +0.25(+3.19%) |
Oct 31, 2019 | 8.290 | 8.330 | 7.720 | 7.830 | 152,203 | -0.49(-5.89%) |
Oct 30, 2019 | 8.370 | 8.370 | 8.130 | 8.320 | 112,908 | -0.04(-0.48%) |
Oct 29, 2019 | 8.740 | 8.760 | 8.240 | 8.360 | 289,904 | -0.38(-4.35%) |
Oct 28, 2019 | 9.230 | 9.300 | 8.660 | 8.740 | 292,144 | -0.56(-6.02%) |
Oct 25, 2019 | 9.130 | 9.480 | 9.110 | 9.300 | 161,100 | +0.20(+2.20%) |
Oct 24, 2019 | 9.570 | 9.570 | 9.090 | 9.100 | 309,103 | -0.37(-3.91%) |
Oct 23, 2019 | 9.200 | 9.820 | 9.090 | 9.470 | 208,510 | +0.42(+4.64%) |
Oct 22, 2019 | 8.520 | 9.170 | 8.505 | 9.050 | 194,961 | +0.53(+6.22%) |
Oct 21, 2019 | 8.400 | 8.560 | 8.350 | 8.520 | 76,711 | +0.25(+3.02%) |
Oct 18, 2019 | 8.190 | 8.360 | 8.120 | 8.270 | 68,700 | +0.03(+0.36%) |
Oct 17, 2019 | 8.230 | 8.430 | 8.210 | 8.240 | 97,764 | +0.05(+0.61%) |
Oct 16, 2019 | 8.180 | 8.440 | 8.110 | 8.190 | 88,198 | -0.06(-0.73%) |
Oct 15, 2019 | 8.070 | 8.400 | 7.950 | 8.250 | 114,161 | +0.19(+2.36%) |
Oct 14, 2019 | 8.310 | 8.320 | 8.030 | 8.060 | 72,466 | -0.25(-3.01%) |
Oct 11, 2019 | 8.220 | 8.410 | 8.200 | 8.310 | 141,000 | +0.27(+3.36%) |
Oct 10, 2019 | 8.120 | 8.350 | 7.980 | 8.040 | 104,031 | +0.01(+0.12%) |
Oct 09, 2019 | 7.880 | 8.240 | 7.880 | 8.030 | 173,219 | +0.19(+2.42%) |
Oct 08, 2019 | 7.660 | 7.890 | 7.600 | 7.840 | 128,050 | +0.07(+0.90%) |
Oct 07, 2019 | 7.780 | 7.910 | 7.730 | 7.770 | 75,507 | -0.05(-0.58%) |
Oct 04, 2019 | 7.640 | 7.830 | 7.570 | 7.815 | 78,400 | +0.18(+2.29%) |
Oct 03, 2019 | 7.700 | 7.760 | 7.240 | 7.640 | 223,427 | -0.10(-1.29%) |
Oct 02, 2019 | 7.570 | 7.830 | 7.460 | 7.740 | 109,878 | +0.12(+1.57%) |
Oct 01, 2019 | 7.880 | 8.100 | 7.550 | 7.620 | 141,894 | -0.22(-2.81%) |
Sep 30, 2019 | 7.870 | 7.980 | 7.640 | 7.840 | 160,215 | +0.00(+0.00%) |
Sep 27, 2019 | 7.830 | 7.990 | 7.690 | 7.840 | 140,700 | +0.08(+1.03%) |
Sep 26, 2019 | 7.940 | 7.950 | 7.660 | 7.760 | 165,457 | -0.20(-2.45%) |
Sep 25, 2019 | 8.120 | 8.340 | 7.800 | 7.955 | 152,787 | -0.22(-2.75%) |
Sep 24, 2019 | 8.720 | 8.800 | 8.090 | 8.180 | 248,597 | -0.54(-6.14%) |
Sep 23, 2019 | 8.960 | 9.020 | 8.550 | 8.715 | 185,697 | -0.36(-3.91%) |
Sep 20, 2019 | 8.640 | 9.300 | 8.470 | 9.070 | 539,700 | +0.39(+4.49%) |
Sep 19, 2019 | 8.670 | 8.900 | 8.640 | 8.680 | 79,405 | +0.04(+0.46%) |
Sep 18, 2019 | 8.880 | 9.000 | 8.460 | 8.640 | 187,644 | -0.27(-3.03%) |
Sep 17, 2019 | 8.720 | 9.070 | 8.450 | 8.910 | 140,714 | +0.16(+1.83%) |
Sep 16, 2019 | 8.730 | 8.950 | 8.540 | 8.750 | 191,165 | -0.09(-1.02%) |
Sep 13, 2019 | 8.950 | 9.240 | 8.790 | 8.840 | 140,700 | -0.10(-1.12%) |
Sep 12, 2019 | 9.650 | 9.720 | 8.880 | 8.940 | 165,120 | -0.70(-7.26%) |
Sep 11, 2019 | 8.780 | 9.990 | 8.530 | 9.640 | 583,234 | +0.97(+11.19%) |
Sep 10, 2019 | 8.360 | 8.830 | 8.240 | 8.670 | 298,744 | +0.32(+3.83%) |
Sep 09, 2019 | 7.910 | 8.360 | 7.750 | 8.350 | 172,634 | +0.48(+6.10%) |
Sep 06, 2019 | 7.730 | 8.070 | 7.680 | 7.870 | 125,600 | +0.21(+2.74%) |
Sep 05, 2019 | 7.550 | 7.730 | 7.370 | 7.660 | 175,880 | +0.26(+3.51%) |
Sep 04, 2019 | 7.480 | 7.570 | 7.320 | 7.400 | 108,251 | +0.03(+0.41%) |
Sep 03, 2019 | 7.630 | 7.675 | 7.350 | 7.370 | 121,429 | -0.30(-3.91%) |
Aug 30, 2019 | 7.840 | 7.900 | 7.640 | 7.670 | 103,800 | -0.10(-1.29%) |
Aug 29, 2019 | 7.640 | 7.790 | 7.540 | 7.770 | 162,440 | +0.19(+2.51%) |
Aug 28, 2019 | 7.450 | 7.730 | 7.270 | 7.580 | 155,527 | +0.13(+1.74%) |
Aug 27, 2019 | 7.680 | 7.680 | 7.280 | 7.450 | 180,431 | -0.16(-2.10%) |
Aug 26, 2019 | 7.610 | 7.740 | 7.500 | 7.610 | 133,015 | +0.11(+1.47%) |
Aug 23, 2019 | 7.670 | 7.830 | 7.410 | 7.500 | 239,300 | -0.36(-4.58%) |
Aug 22, 2019 | 8.230 | 8.370 | 7.750 | 7.860 | 129,479 | -0.34(-4.15%) |
Aug 21, 2019 | 7.970 | 8.290 | 7.970 | 8.200 | 130,276 | +0.35(+4.46%) |
Aug 20, 2019 | 8.030 | 8.070 | 7.770 | 7.850 | 123,166 | -0.27(-3.33%) |
Aug 19, 2019 | 8.000 | 8.270 | 7.940 | 8.120 | 127,181 | +0.20(+2.53%) |
Aug 16, 2019 | 7.470 | 7.940 | 7.390 | 7.920 | 221,300 | +0.38(+5.04%) |
Aug 15, 2019 | 7.330 | 7.620 | 7.330 | 7.540 | 135,028 | +0.07(+0.94%) |
Aug 14, 2019 | 7.660 | 7.700 | 7.330 | 7.470 | 205,024 | -0.37(-4.72%) |
Aug 13, 2019 | 7.770 | 8.040 | 7.650 | 7.840 | 219,371 | +0.03(+0.38%) |
Aug 12, 2019 | 8.070 | 8.120 | 7.810 | 7.810 | 126,650 | -0.29(-3.58%) |
Aug 09, 2019 | 8.470 | 8.520 | 8.100 | 8.100 | 159,100 | -0.45(-5.26%) |
Aug 08, 2019 | 8.640 | 8.755 | 8.290 | 8.550 | 217,871 | -0.05(-0.58%) |
Aug 07, 2019 | 7.850 | 8.800 | 7.320 | 8.600 | 355,564 | +1.03(+13.61%) |
Aug 06, 2019 | 7.540 | 7.770 | 7.260 | 7.570 | 129,727 | +0.06(+0.80%) |
Aug 05, 2019 | 7.840 | 8.030 | 7.300 | 7.510 | 211,918 | -0.55(-6.82%) |
Aug 02, 2019 | 8.490 | 8.605 | 7.970 | 8.060 | 252,000 | -0.45(-5.29%) |
Aug 01, 2019 | 8.910 | 9.090 | 8.500 | 8.510 | 134,632 | -0.38(-4.27%) |
Jul 31, 2019 | 9.030 | 9.270 | 8.890 | 8.890 | 147,299 | -0.12(-1.33%) |
Jul 30, 2019 | 8.700 | 9.070 | 8.690 | 9.010 | 211,375 | +0.23(+2.62%) |
Jul 29, 2019 | 8.800 | 8.920 | 8.490 | 8.780 | 144,608 | -0.03(-0.34%) |
Jul 26, 2019 | 8.610 | 8.900 | 8.579 | 8.810 | 159,300 | +0.22(+2.56%) |
Jul 25, 2019 | 8.950 | 8.950 | 8.555 | 8.590 | 124,101 | -0.36(-4.02%) |
Jul 24, 2019 | 9.030 | 9.100 | 8.880 | 8.950 | 129,429 | -0.10(-1.10%) |
Jul 23, 2019 | 9.210 | 9.230 | 8.980 | 9.050 | 102,192 | -0.09(-0.98%) |
Jul 22, 2019 | 9.000 | 9.180 | 8.760 | 9.140 | 170,338 | +0.20(+2.24%) |
Jul 19, 2019 | 9.370 | 9.430 | 8.880 | 8.940 | 186,700 | -0.45(-4.79%) |
Jul 18, 2019 | 9.380 | 9.480 | 9.250 | 9.390 | 149,870 | -0.01(-0.11%) |
Jul 17, 2019 | 9.350 | 9.510 | 9.290 | 9.400 | 115,311 | +0.05(+0.53%) |
Jul 16, 2019 | 9.180 | 9.440 | 9.145 | 9.350 | 149,084 | +0.09(+0.97%) |
Jul 15, 2019 | 9.610 | 9.700 | 9.210 | 9.260 | 157,270 | -0.29(-3.04%) |
Jul 12, 2019 | 9.280 | 9.600 | 9.130 | 9.550 | 165,000 | +0.31(+3.35%) |
Jul 11, 2019 | 9.500 | 9.560 | 9.150 | 9.240 | 207,353 | -0.22(-2.33%) |
Jul 10, 2019 | 9.310 | 9.577 | 9.140 | 9.460 | 170,785 | +0.21(+2.27%) |
Jul 09, 2019 | 9.910 | 9.920 | 8.960 | 9.250 | 359,084 | -0.71(-7.13%) |
Jul 08, 2019 | 9.580 | 10.19 | 9.510 | 9.960 | 361,989 | +0.32(+3.32%) |
Jul 05, 2019 | 9.600 | 9.790 | 9.370 | 9.640 | 202,700 | -0.03(-0.31%) |
Jul 03, 2019 | 9.500 | 9.740 | 9.470 | 9.670 | 138,900 | +0.12(+1.26%) |
Jul 02, 2019 | 10.10 | 10.18 | 9.370 | 9.550 | 333,311 | -0.77(-7.46%) |
Jul 01, 2019 | 9.420 | 10.46 | 9.410 | 10.32 | 728,337 | +1.04(+11.21%) |
Jun 28, 2019 | 8.750 | 9.350 | 8.700 | 9.280 | 2,582,700 | +0.52(+5.94%) |
Jun 27, 2019 | 8.460 | 8.790 | 8.380 | 8.760 | 953,391 | +0.33(+3.91%) |
Jun 26, 2019 | 8.370 | 8.550 | 8.260 | 8.430 | 191,878 | +0.09(+1.08%) |
Jun 25, 2019 | 8.290 | 8.370 | 8.150 | 8.340 | 225,222 | +0.05(+0.60%) |
Jun 24, 2019 | 8.580 | 8.650 | 8.170 | 8.290 | 299,256 | -0.30(-3.49%) |
Jun 21, 2019 | 8.420 | 8.630 | 8.250 | 8.590 | 246,800 | +0.19(+2.26%) |
Jun 20, 2019 | 8.600 | 8.700 | 8.240 | 8.400 | 238,345 | -0.16(-1.87%) |
Jun 19, 2019 | 8.600 | 8.670 | 8.320 | 8.560 | 165,492 | -0.01(-0.12%) |
Jun 18, 2019 | 8.370 | 8.760 | 8.250 | 8.570 | 313,112 | +0.24(+2.88%) |
Jun 17, 2019 | 8.480 | 8.550 | 8.250 | 8.330 | 257,360 | -0.15(-1.77%) |
Jun 14, 2019 | 8.720 | 8.780 | 8.365 | 8.480 | 149,400 | -0.31(-3.53%) |
Jun 13, 2019 | 8.690 | 8.890 | 8.470 | 8.790 | 217,474 | +0.17(+1.97%) |
Jun 12, 2019 | 8.300 | 8.780 | 8.110 | 8.620 | 272,874 | +0.31(+3.73%) |
Jun 11, 2019 | 8.290 | 8.550 | 8.080 | 8.310 | 400,156 | +0.08(+0.97%) |
Jun 10, 2019 | 8.400 | 8.580 | 8.190 | 8.230 | 375,317 | -0.05(-0.60%) |
Jun 07, 2019 | 8.320 | 8.530 | 8.130 | 8.280 | 457,300 | -0.03(-0.36%) |
Jun 06, 2019 | 9.710 | 10.11 | 8.090 | 8.310 | 916,769 | -1.77(-17.56%) |
Jun 05, 2019 | 9.980 | 10.14 | 9.600 | 10.08 | 392,132 | +0.17(+1.72%) |
Jun 04, 2019 | 9.930 | 10.14 | 9.570 | 9.910 | 256,628 | +0.10(+1.02%) |
Jun 03, 2019 | 9.700 | 10.20 | 9.670 | 9.810 | 252,287 | +0.08(+0.82%) |
May 31, 2019 | 10.30 | 10.30 | 9.680 | 9.730 | 257,700 | -0.72(-6.89%) |
May 30, 2019 | 10.65 | 10.82 | 10.31 | 10.45 | 228,788 | -0.17(-1.60%) |
May 29, 2019 | 10.95 | 11.08 | 10.51 | 10.62 | 128,015 | -0.43(-3.89%) |
May 28, 2019 | 10.67 | 11.11 | 10.54 | 11.05 | 218,876 | +0.37(+3.46%) |
May 24, 2019 | 10.48 | 10.94 | 10.48 | 10.68 | 190,300 | +0.24(+2.30%) |
May 23, 2019 | 10.51 | 10.56 | 9.900 | 10.44 | 241,665 | -0.16(-1.51%) |
May 22, 2019 | 11.39 | 11.39 | 10.53 | 10.60 | 173,224 | -0.80(-7.02%) |
May 21, 2019 | 11.18 | 11.86 | 11.18 | 11.40 | 337,610 | +0.28(+2.52%) |
May 20, 2019 | 11.05 | 11.19 | 10.87 | 11.12 | 93,898 | -0.02(-0.18%) |
May 17, 2019 | 11.13 | 11.22 | 10.98 | 11.14 | 126,700 | -0.13(-1.15%) |
May 16, 2019 | 11.21 | 11.52 | 11.20 | 11.27 | 223,855 | +0.07(+0.63%) |
May 15, 2019 | 10.95 | 11.47 | 10.88 | 11.20 | 157,956 | +0.20(+1.82%) |
May 14, 2019 | 10.56 | 11.20 | 10.56 | 11.00 | 183,605 | +0.34(+3.19%) |
May 13, 2019 | 10.78 | 10.99 | 10.37 | 10.66 | 188,875 | -0.43(-3.88%) |
May 10, 2019 | 10.94 | 11.18 | 10.72 | 11.09 | 184,200 | +0.07(+0.64%) |
May 09, 2019 | 10.90 | 11.14 | 10.65 | 11.02 | 322,803 | -0.03(-0.27%) |
May 08, 2019 | 11.04 | 11.30 | 11.00 | 11.05 | 185,681 | +0.02(+0.18%) |
May 07, 2019 | 10.79 | 11.35 | 10.79 | 11.03 | 206,877 | +0.17(+1.57%) |
May 06, 2019 | 10.67 | 10.92 | 10.44 | 10.86 | 332,610 | -0.04(-0.37%) |
May 03, 2019 | 10.84 | 11.12 | 10.84 | 10.90 | 255,800 | +0.15(+1.40%) |
May 02, 2019 | 10.93 | 11.04 | 10.69 | 10.75 | 232,933 | -0.27(-2.45%) |