Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.590 | 5.665 | 5.350 | 5.420 | 110,262 | -0.35(-6.07%) |
Apr 29, 2020 | 5.400 | 5.820 | 5.330 | 5.770 | 102,641 | +0.62(+12.04%) |
Apr 28, 2020 | 5.180 | 5.290 | 5.095 | 5.150 | 64,892 | +0.16(+3.21%) |
Apr 27, 2020 | 4.690 | 5.040 | 4.690 | 4.990 | 80,076 | +0.31(+6.62%) |
Apr 24, 2020 | 4.690 | 4.760 | 4.600 | 4.680 | 48,400 | +0.00(+0.00%) |
Apr 23, 2020 | 4.680 | 4.830 | 4.610 | 4.680 | 65,923 | +0.00(+0.00%) |
Apr 22, 2020 | 4.800 | 4.930 | 4.570 | 4.680 | 47,254 | +0.04(+0.86%) |
Apr 21, 2020 | 4.520 | 4.670 | 4.520 | 4.640 | 53,396 | -0.01(-0.22%) |
Apr 20, 2020 | 4.610 | 4.800 | 4.565 | 4.650 | 61,620 | -0.13(-2.72%) |
Apr 17, 2020 | 4.780 | 4.970 | 4.750 | 4.780 | 79,100 | +0.14(+3.02%) |
Apr 16, 2020 | 4.870 | 5.070 | 4.590 | 4.640 | 72,830 | -0.16(-3.33%) |
Apr 15, 2020 | 4.980 | 4.980 | 4.650 | 4.800 | 63,898 | -0.38(-7.34%) |
Apr 14, 2020 | 5.240 | 5.400 | 5.040 | 5.180 | 59,636 | +0.08(+1.57%) |
Apr 13, 2020 | 5.210 | 5.250 | 4.770 | 5.100 | 73,704 | -0.14(-2.67%) |
Apr 09, 2020 | 5.060 | 5.240 | 4.902 | 5.240 | 91,200 | +0.37(+7.60%) |
Apr 08, 2020 | 4.840 | 4.970 | 4.730 | 4.870 | 59,717 | +0.18(+3.84%) |
Apr 07, 2020 | 5.000 | 5.110 | 4.660 | 4.690 | 68,970 | -0.21(-4.29%) |
Apr 06, 2020 | 4.860 | 4.940 | 4.670 | 4.900 | 75,374 | +0.36(+7.93%) |
Apr 03, 2020 | 4.640 | 4.730 | 4.440 | 4.540 | 67,900 | -0.13(-2.78%) |
Apr 02, 2020 | 4.500 | 4.700 | 4.480 | 4.670 | 77,560 | +0.12(+2.64%) |
Apr 01, 2020 | 4.500 | 4.590 | 4.360 | 4.550 | 105,891 | -0.12(-2.57%) |
Mar 31, 2020 | 4.590 | 4.760 | 4.480 | 4.670 | 81,566 | +0.05(+1.08%) |
Mar 30, 2020 | 4.780 | 4.780 | 4.300 | 4.620 | 90,114 | -0.10(-2.12%) |
Mar 27, 2020 | 4.730 | 5.200 | 4.540 | 4.720 | 84,700 | -0.26(-5.22%) |
Mar 26, 2020 | 4.570 | 5.010 | 4.557 | 4.980 | 104,568 | +0.52(+11.66%) |
Mar 25, 2020 | 4.450 | 4.814 | 4.360 | 4.460 | 60,715 | -0.03(-0.67%) |
Mar 24, 2020 | 4.000 | 4.535 | 3.925 | 4.490 | 155,107 | +0.51(+12.81%) |
Mar 23, 2020 | 3.950 | 4.000 | 3.650 | 3.980 | 128,713 | +0.04(+1.02%) |
Mar 20, 2020 | 4.230 | 4.431 | 3.840 | 3.940 | 188,900 | -0.34(-7.94%) |
Mar 19, 2020 | 3.700 | 4.620 | 3.620 | 4.280 | 172,326 | +0.57(+15.36%) |
Mar 18, 2020 | 4.090 | 4.240 | 3.531 | 3.710 | 98,382 | -0.65(-14.91%) |
Mar 17, 2020 | 3.770 | 4.410 | 3.650 | 4.360 | 261,802 | +0.56(+14.74%) |
Mar 16, 2020 | 4.310 | 4.640 | 3.740 | 3.800 | 287,233 | -0.91(-19.32%) |
Mar 13, 2020 | 4.870 | 5.130 | 4.630 | 4.710 | 188,700 | +0.00(+0.00%) |
Mar 12, 2020 | 5.020 | 5.270 | 4.680 | 4.710 | 168,836 | -0.87(-15.59%) |
Mar 11, 2020 | 5.980 | 6.100 | 5.550 | 5.580 | 149,700 | -0.61(-9.85%) |
Mar 10, 2020 | 6.240 | 6.300 | 5.810 | 6.190 | 148,091 | +0.16(+2.65%) |
Mar 09, 2020 | 6.140 | 6.330 | 5.950 | 6.030 | 138,994 | -0.56(-8.50%) |
Mar 06, 2020 | 6.600 | 6.750 | 6.420 | 6.590 | 55,400 | -0.13(-1.93%) |
Mar 05, 2020 | 6.880 | 7.066 | 6.620 | 6.720 | 113,063 | -0.42(-5.88%) |
Mar 04, 2020 | 6.810 | 7.200 | 6.710 | 7.140 | 79,094 | +0.72(+11.21%) |
Mar 03, 2020 | 6.790 | 6.890 | 6.420 | 6.420 | 107,720 | -0.34(-5.03%) |
Mar 02, 2020 | 6.750 | 6.820 | 6.550 | 6.760 | 62,319 | +0.01(+0.15%) |
Feb 28, 2020 | 6.930 | 7.000 | 6.660 | 6.750 | 105,800 | -0.35(-4.93%) |
Feb 27, 2020 | 7.390 | 7.480 | 7.080 | 7.100 | 109,157 | -0.38(-5.08%) |
Feb 26, 2020 | 7.670 | 7.670 | 7.430 | 7.480 | 39,752 | -0.14(-1.84%) |
Feb 25, 2020 | 7.730 | 7.990 | 7.560 | 7.620 | 94,096 | -0.06(-0.78%) |
Feb 24, 2020 | 7.560 | 7.790 | 7.490 | 7.680 | 58,392 | -0.05(-0.65%) |
Feb 21, 2020 | 7.790 | 7.800 | 7.695 | 7.730 | 38,100 | -0.01(-0.13%) |
Feb 20, 2020 | 7.710 | 7.785 | 7.680 | 7.740 | 60,406 | +0.00(+0.00%) |
Feb 19, 2020 | 7.750 | 7.840 | 7.710 | 7.740 | 21,140 | +0.01(+0.13%) |
Feb 18, 2020 | 7.720 | 7.755 | 7.685 | 7.730 | 34,444 | +0.01(+0.13%) |
Feb 14, 2020 | 7.710 | 7.810 | 7.670 | 7.720 | 57,700 | +0.00(+0.00%) |
Feb 13, 2020 | 7.640 | 7.810 | 7.590 | 7.720 | 50,329 | +0.04(+0.52%) |
Feb 12, 2020 | 7.740 | 7.740 | 7.540 | 7.680 | 34,380 | -0.01(-0.13%) |
Feb 11, 2020 | 7.710 | 7.780 | 7.600 | 7.690 | 52,308 | +0.00(+0.00%) |
Feb 10, 2020 | 7.690 | 7.750 | 7.630 | 7.690 | 75,017 | -0.02(-0.26%) |
Feb 07, 2020 | 7.810 | 7.850 | 7.645 | 7.710 | 81,600 | -0.13(-1.66%) |
Feb 06, 2020 | 7.850 | 7.850 | 7.750 | 7.840 | 45,427 | -0.03(-0.38%) |
Feb 05, 2020 | 7.700 | 7.900 | 7.670 | 7.870 | 97,827 | +0.18(+2.34%) |
Feb 04, 2020 | 7.660 | 7.813 | 7.640 | 7.690 | 46,037 | +0.12(+1.59%) |
Feb 03, 2020 | 7.650 | 7.830 | 7.550 | 7.570 | 54,647 | -0.03(-0.39%) |
Jan 31, 2020 | 7.540 | 7.670 | 7.280 | 7.600 | 105,600 | -0.02(-0.26%) |
Jan 30, 2020 | 7.280 | 7.640 | 7.260 | 7.620 | 71,042 | +0.29(+3.96%) |
Jan 29, 2020 | 7.470 | 7.480 | 7.280 | 7.330 | 41,931 | -0.16(-2.14%) |
Jan 28, 2020 | 7.500 | 7.510 | 7.420 | 7.490 | 42,814 | +0.02(+0.20%) |
Jan 27, 2020 | 7.650 | 7.670 | 7.470 | 7.475 | 45,589 | -0.29(-3.80%) |
Jan 24, 2020 | 7.910 | 7.940 | 7.740 | 7.770 | 50,800 | -0.19(-2.39%) |
Jan 23, 2020 | 7.940 | 8.010 | 7.670 | 7.960 | 86,027 | +0.01(+0.13%) |
Jan 22, 2020 | 8.040 | 8.085 | 7.910 | 7.950 | 58,056 | -0.14(-1.73%) |
Jan 21, 2020 | 8.000 | 8.190 | 8.000 | 8.090 | 45,819 | +0.15(+1.89%) |
Jan 17, 2020 | 8.110 | 8.110 | 7.920 | 7.940 | 63,500 | -0.10(-1.24%) |
Jan 16, 2020 | 7.990 | 8.100 | 7.970 | 8.040 | 40,353 | +0.09(+1.13%) |
Jan 15, 2020 | 8.100 | 8.120 | 7.920 | 7.950 | 57,935 | -0.17(-2.09%) |
Jan 14, 2020 | 7.870 | 8.130 | 7.740 | 8.120 | 83,570 | +0.21(+2.65%) |
Jan 13, 2020 | 7.800 | 7.910 | 7.730 | 7.910 | 40,842 | +0.11(+1.41%) |
Jan 10, 2020 | 7.790 | 7.960 | 7.720 | 7.800 | 67,000 | -0.02(-0.26%) |
Jan 09, 2020 | 7.730 | 7.970 | 7.730 | 7.820 | 47,028 | +0.08(+1.03%) |
Jan 08, 2020 | 7.690 | 7.860 | 7.620 | 7.740 | 44,717 | +0.05(+0.65%) |
Jan 07, 2020 | 7.770 | 7.950 | 7.630 | 7.690 | 38,624 | -0.14(-1.79%) |
Jan 06, 2020 | 7.640 | 7.880 | 7.635 | 7.830 | 38,446 | +0.12(+1.56%) |
Jan 03, 2020 | 7.600 | 7.720 | 7.590 | 7.710 | 56,600 | +0.03(+0.39%) |
Jan 02, 2020 | 7.650 | 7.720 | 7.580 | 7.680 | 74,155 | +0.02(+0.26%) |
Dec 31, 2019 | 7.570 | 7.700 | 7.570 | 7.660 | 69,700 | +0.00(+0.00%) |
Dec 30, 2019 | 7.590 | 7.710 | 7.550 | 7.660 | 54,922 | +0.04(+0.52%) |
Dec 27, 2019 | 7.700 | 7.710 | 7.530 | 7.620 | 29,500 | -0.08(-1.04%) |
Dec 26, 2019 | 7.670 | 7.770 | 7.500 | 7.700 | 49,026 | +0.05(+0.65%) |
Dec 24, 2019 | 7.750 | 7.760 | 7.580 | 7.650 | 26,100 | -0.08(-1.03%) |
Dec 23, 2019 | 7.870 | 7.890 | 7.670 | 7.730 | 55,233 | -0.17(-2.15%) |
Dec 20, 2019 | 7.990 | 8.010 | 7.730 | 7.900 | 270,700 | -0.09(-1.13%) |
Dec 19, 2019 | 8.020 | 8.020 | 7.880 | 7.990 | 79,949 | -0.05(-0.62%) |
Dec 18, 2019 | 8.130 | 8.130 | 8.005 | 8.040 | 52,939 | -0.08(-0.99%) |
Dec 17, 2019 | 8.070 | 8.180 | 8.020 | 8.120 | 41,491 | +0.00(+0.00%) |
Dec 16, 2019 | 8.160 | 8.320 | 8.040 | 8.120 | 63,442 | +0.00(+0.00%) |
Dec 13, 2019 | 8.140 | 8.180 | 7.980 | 8.120 | 53,600 | -0.04(-0.49%) |
Dec 12, 2019 | 7.940 | 8.370 | 7.940 | 8.160 | 158,318 | +0.19(+2.38%) |
Dec 11, 2019 | 8.000 | 8.000 | 7.910 | 7.970 | 50,412 | +0.00(+0.00%) |
Dec 10, 2019 | 7.940 | 7.980 | 7.920 | 7.970 | 49,447 | +0.01(+0.13%) |
Dec 09, 2019 | 7.890 | 8.050 | 7.890 | 7.960 | 50,181 | +0.04(+0.51%) |
Dec 06, 2019 | 7.990 | 8.050 | 7.889 | 7.920 | 53,100 | +0.05(+0.64%) |
Dec 05, 2019 | 7.860 | 7.920 | 7.819 | 7.870 | 21,599 | +0.02(+0.25%) |
Dec 04, 2019 | 7.810 | 7.910 | 7.720 | 7.850 | 53,151 | +0.05(+0.64%) |
Dec 03, 2019 | 7.760 | 7.820 | 7.670 | 7.800 | 46,851 | -0.02(-0.26%) |
Dec 02, 2019 | 7.890 | 8.020 | 7.780 | 7.820 | 34,236 | -0.05(-0.64%) |
Nov 29, 2019 | 7.920 | 7.930 | 7.790 | 7.870 | 18,800 | -0.07(-0.88%) |
Nov 27, 2019 | 7.970 | 8.050 | 7.890 | 7.940 | 22,600 | -0.05(-0.63%) |
Nov 26, 2019 | 8.000 | 8.070 | 7.860 | 7.990 | 30,847 | -0.04(-0.50%) |
Nov 25, 2019 | 7.830 | 8.070 | 7.780 | 8.030 | 64,517 | +0.23(+2.95%) |
Nov 22, 2019 | 7.700 | 7.840 | 7.640 | 7.800 | 32,900 | +0.14(+1.83%) |
Nov 21, 2019 | 7.920 | 7.920 | 7.600 | 7.660 | 29,860 | -0.23(-2.98%) |
Nov 20, 2019 | 7.940 | 8.080 | 7.860 | 7.895 | 68,163 | -0.07(-0.88%) |
Nov 19, 2019 | 8.060 | 8.080 | 7.870 | 7.965 | 40,022 | -0.07(-0.93%) |
Nov 18, 2019 | 8.080 | 8.080 | 7.860 | 8.040 | 49,468 | -0.09(-1.11%) |
Nov 15, 2019 | 8.100 | 8.180 | 8.010 | 8.130 | 37,000 | +0.09(+1.12%) |
Nov 14, 2019 | 8.070 | 8.110 | 7.900 | 8.040 | 35,538 | +0.00(+0.00%) |
Nov 13, 2019 | 7.860 | 8.060 | 7.670 | 8.040 | 44,463 | +0.09(+1.13%) |
Nov 12, 2019 | 7.940 | 8.030 | 7.890 | 7.950 | 66,512 | +0.01(+0.13%) |
Nov 11, 2019 | 7.990 | 7.990 | 7.880 | 7.940 | 40,585 | -0.05(-0.63%) |
Nov 08, 2019 | 7.750 | 8.120 | 7.695 | 7.990 | 134,000 | +0.17(+2.17%) |
Nov 07, 2019 | 7.880 | 7.960 | 7.690 | 7.820 | 119,491 | +0.05(+0.64%) |
Nov 06, 2019 | 7.590 | 7.770 | 7.410 | 7.770 | 141,561 | +0.63(+8.82%) |
Nov 05, 2019 | 7.200 | 7.320 | 7.040 | 7.140 | 48,289 | -0.09(-1.24%) |
Nov 04, 2019 | 7.130 | 7.290 | 7.010 | 7.230 | 46,920 | +0.14(+1.97%) |
Nov 01, 2019 | 6.900 | 7.160 | 6.860 | 7.090 | 55,900 | +0.23(+3.35%) |
Oct 31, 2019 | 7.090 | 7.090 | 6.810 | 6.860 | 165,862 | -0.22(-3.11%) |
Oct 30, 2019 | 7.020 | 7.100 | 6.940 | 7.080 | 105,716 | +0.05(+0.71%) |
Oct 29, 2019 | 7.010 | 7.090 | 6.970 | 7.030 | 61,048 | +0.02(+0.29%) |
Oct 28, 2019 | 6.840 | 7.020 | 6.840 | 7.010 | 66,741 | +0.20(+2.94%) |
Oct 25, 2019 | 6.700 | 6.835 | 6.700 | 6.810 | 69,700 | +0.11(+1.64%) |
Oct 24, 2019 | 6.770 | 6.770 | 6.630 | 6.700 | 83,416 | -0.07(-1.03%) |
Oct 23, 2019 | 6.810 | 6.810 | 6.706 | 6.770 | 72,206 | -0.05(-0.73%) |
Oct 22, 2019 | 6.850 | 6.920 | 6.780 | 6.820 | 80,925 | +0.02(+0.29%) |
Oct 21, 2019 | 6.700 | 6.840 | 6.700 | 6.800 | 103,554 | +0.11(+1.64%) |
Oct 18, 2019 | 6.620 | 6.740 | 6.620 | 6.690 | 96,400 | +0.02(+0.30%) |
Oct 17, 2019 | 6.680 | 6.780 | 6.650 | 6.670 | 186,115 | -0.01(-0.15%) |
Oct 16, 2019 | 6.720 | 6.800 | 6.650 | 6.680 | 55,053 | -0.08(-1.18%) |
Oct 15, 2019 | 6.720 | 6.820 | 6.700 | 6.760 | 57,237 | +0.05(+0.75%) |
Oct 14, 2019 | 6.730 | 6.790 | 6.650 | 6.710 | 50,121 | -0.06(-0.89%) |
Oct 11, 2019 | 6.710 | 6.910 | 6.710 | 6.770 | 82,200 | +0.15(+2.27%) |
Oct 10, 2019 | 6.900 | 6.920 | 6.600 | 6.620 | 101,245 | -0.30(-4.34%) |
Oct 09, 2019 | 6.920 | 7.000 | 6.830 | 6.920 | 87,907 | +0.07(+1.02%) |
Oct 08, 2019 | 6.970 | 7.050 | 6.820 | 6.850 | 260,689 | -0.15(-2.14%) |
Oct 07, 2019 | 6.750 | 7.010 | 6.697 | 7.000 | 155,817 | +0.24(+3.55%) |
Oct 04, 2019 | 6.630 | 6.760 | 6.560 | 6.760 | 109,500 | +0.11(+1.65%) |
Oct 03, 2019 | 6.710 | 6.710 | 6.530 | 6.650 | 78,991 | -0.10(-1.48%) |
Oct 02, 2019 | 6.670 | 6.770 | 6.620 | 6.750 | 71,043 | +0.03(+0.45%) |
Oct 01, 2019 | 7.010 | 7.110 | 6.680 | 6.720 | 183,992 | -0.27(-3.79%) |
Sep 30, 2019 | 7.220 | 7.290 | 6.980 | 6.985 | 88,555 | -0.21(-2.85%) |
Sep 27, 2019 | 7.240 | 7.290 | 7.140 | 7.190 | 89,400 | -0.03(-0.42%) |
Sep 26, 2019 | 7.290 | 7.340 | 7.220 | 7.220 | 37,172 | -0.11(-1.43%) |
Sep 25, 2019 | 7.210 | 7.370 | 7.160 | 7.325 | 49,362 | +0.12(+1.74%) |
Sep 24, 2019 | 7.440 | 7.500 | 7.180 | 7.200 | 168,819 | -0.23(-3.10%) |
Sep 23, 2019 | 7.500 | 7.510 | 7.400 | 7.430 | 38,493 | -0.11(-1.46%) |
Sep 20, 2019 | 7.550 | 7.590 | 7.450 | 7.540 | 189,900 | -0.02(-0.26%) |
Sep 19, 2019 | 7.570 | 7.620 | 7.540 | 7.560 | 63,612 | -0.02(-0.26%) |
Sep 18, 2019 | 7.570 | 7.640 | 7.460 | 7.580 | 79,379 | -0.05(-0.66%) |
Sep 17, 2019 | 7.520 | 7.720 | 7.370 | 7.630 | 98,865 | +0.08(+1.06%) |
Sep 16, 2019 | 7.540 | 7.770 | 7.540 | 7.550 | 107,871 | -0.04(-0.53%) |
Sep 13, 2019 | 7.620 | 7.770 | 7.560 | 7.590 | 89,600 | +0.05(+0.66%) |
Sep 12, 2019 | 7.530 | 7.730 | 7.460 | 7.540 | 136,715 | +0.02(+0.27%) |
Sep 11, 2019 | 7.230 | 7.530 | 7.120 | 7.520 | 92,624 | +0.35(+4.88%) |
Sep 10, 2019 | 7.020 | 7.270 | 6.990 | 7.170 | 70,832 | +0.16(+2.28%) |
Sep 09, 2019 | 6.830 | 7.030 | 6.820 | 7.010 | 75,058 | +0.21(+3.09%) |
Sep 06, 2019 | 6.950 | 7.030 | 6.760 | 6.800 | 99,600 | -0.14(-2.02%) |
Sep 05, 2019 | 6.980 | 7.200 | 6.930 | 6.940 | 119,742 | +0.04(+0.58%) |
Sep 04, 2019 | 6.900 | 6.960 | 6.860 | 6.900 | 74,567 | +0.08(+1.17%) |
Sep 03, 2019 | 6.910 | 6.980 | 6.800 | 6.820 | 138,929 | -0.13(-1.87%) |
Aug 30, 2019 | 7.000 | 7.000 | 6.920 | 6.950 | 74,800 | -0.03(-0.43%) |
Aug 29, 2019 | 6.930 | 7.070 | 6.930 | 6.980 | 94,482 | +0.10(+1.45%) |
Aug 28, 2019 | 6.800 | 6.970 | 6.800 | 6.880 | 86,339 | +0.11(+1.62%) |
Aug 27, 2019 | 7.060 | 7.060 | 6.655 | 6.770 | 168,595 | -0.21(-3.01%) |
Aug 26, 2019 | 7.090 | 7.090 | 6.950 | 6.980 | 135,373 | -0.04(-0.57%) |
Aug 23, 2019 | 7.100 | 7.120 | 7.010 | 7.020 | 223,200 | -0.12(-1.68%) |
Aug 22, 2019 | 7.090 | 7.190 | 7.040 | 7.140 | 143,075 | +0.07(+0.99%) |
Aug 21, 2019 | 7.110 | 7.270 | 7.050 | 7.070 | 161,365 | +0.02(+0.28%) |
Aug 20, 2019 | 7.060 | 7.110 | 7.010 | 7.050 | 155,159 | -0.02(-0.28%) |
Aug 19, 2019 | 7.100 | 7.180 | 7.040 | 7.070 | 107,192 | +0.04(+0.57%) |
Aug 16, 2019 | 7.020 | 7.070 | 6.950 | 7.030 | 91,100 | +0.06(+0.86%) |
Aug 15, 2019 | 7.060 | 7.110 | 6.890 | 6.970 | 98,058 | -0.05(-0.71%) |
Aug 14, 2019 | 7.280 | 7.350 | 7.020 | 7.020 | 157,211 | -0.35(-4.75%) |
Aug 13, 2019 | 7.570 | 7.570 | 7.370 | 7.370 | 90,501 | -0.19(-2.51%) |
Aug 12, 2019 | 7.550 | 7.620 | 7.370 | 7.560 | 168,764 | -0.14(-1.82%) |
Aug 09, 2019 | 8.010 | 8.010 | 7.660 | 7.700 | 120,700 | -0.02(-0.26%) |
Aug 08, 2019 | 7.920 | 7.920 | 7.690 | 7.720 | 160,880 | -0.22(-2.77%) |
Aug 07, 2019 | 8.130 | 8.170 | 7.810 | 7.940 | 185,694 | -0.23(-2.82%) |
Aug 06, 2019 | 8.510 | 8.710 | 7.490 | 8.170 | 394,041 | -0.45(-5.22%) |
Aug 05, 2019 | 8.890 | 8.960 | 8.530 | 8.620 | 116,284 | -0.40(-4.43%) |
Aug 02, 2019 | 9.090 | 9.110 | 8.880 | 9.020 | 91,400 | -0.10(-1.10%) |
Aug 01, 2019 | 9.190 | 9.510 | 9.070 | 9.120 | 158,132 | -0.11(-1.19%) |
Jul 31, 2019 | 8.950 | 9.510 | 8.950 | 9.230 | 272,344 | +0.25(+2.78%) |
Jul 30, 2019 | 8.900 | 9.030 | 8.770 | 8.980 | 97,989 | +0.03(+0.34%) |
Jul 29, 2019 | 8.990 | 9.160 | 8.920 | 8.950 | 107,825 | -0.04(-0.44%) |
Jul 26, 2019 | 9.020 | 9.095 | 8.870 | 8.990 | 160,500 | +0.01(+0.11%) |
Jul 25, 2019 | 9.020 | 9.150 | 8.920 | 8.980 | 190,091 | -0.01(-0.11%) |
Jul 24, 2019 | 8.710 | 9.000 | 8.620 | 8.990 | 78,708 | +0.24(+2.74%) |
Jul 23, 2019 | 8.940 | 8.940 | 8.670 | 8.750 | 99,733 | -0.13(-1.46%) |
Jul 22, 2019 | 8.880 | 8.980 | 8.850 | 8.880 | 52,605 | +0.01(+0.11%) |
Jul 19, 2019 | 8.880 | 8.960 | 8.865 | 8.870 | 53,900 | -0.06(-0.67%) |
Jul 18, 2019 | 8.890 | 8.970 | 8.810 | 8.930 | 101,180 | +0.02(+0.22%) |
Jul 17, 2019 | 9.120 | 9.150 | 8.830 | 8.910 | 159,583 | -0.23(-2.52%) |
Jul 16, 2019 | 9.250 | 9.360 | 9.070 | 9.140 | 136,103 | -0.12(-1.30%) |
Jul 15, 2019 | 9.310 | 9.380 | 9.090 | 9.260 | 164,136 | -0.07(-0.75%) |
Jul 12, 2019 | 9.250 | 9.500 | 9.250 | 9.330 | 110,000 | +0.03(+0.32%) |
Jul 11, 2019 | 9.330 | 9.420 | 9.260 | 9.300 | 72,735 | -0.03(-0.32%) |
Jul 10, 2019 | 9.430 | 9.500 | 9.320 | 9.330 | 725,409 | -0.10(-1.06%) |
Jul 09, 2019 | 9.530 | 9.560 | 9.400 | 9.430 | 104,115 | -0.10(-1.05%) |
Jul 08, 2019 | 9.600 | 9.730 | 9.520 | 9.530 | 267,293 | +0.03(+0.32%) |
Jul 05, 2019 | 9.400 | 9.510 | 9.210 | 9.500 | 95,800 | +0.04(+0.42%) |
Jul 03, 2019 | 9.600 | 9.600 | 9.450 | 9.460 | 78,000 | +0.02(+0.21%) |
Jul 02, 2019 | 9.660 | 9.660 | 9.360 | 9.440 | 117,517 | -0.16(-1.67%) |
Jul 01, 2019 | 9.690 | 9.840 | 9.500 | 9.600 | 207,052 | +0.01(+0.10%) |
Jun 28, 2019 | 9.320 | 9.630 | 9.217 | 9.590 | 356,900 | +0.27(+2.90%) |
Jun 27, 2019 | 9.190 | 9.430 | 9.190 | 9.320 | 145,977 | +0.16(+1.75%) |
Jun 26, 2019 | 9.140 | 9.200 | 9.060 | 9.160 | 81,881 | +0.04(+0.44%) |
Jun 25, 2019 | 9.200 | 9.360 | 9.070 | 9.120 | 153,885 | -0.07(-0.76%) |
Jun 24, 2019 | 9.180 | 9.260 | 9.050 | 9.190 | 123,403 | +0.00(+0.00%) |
Jun 21, 2019 | 9.100 | 9.350 | 9.070 | 9.190 | 233,200 | +0.05(+0.55%) |
Jun 20, 2019 | 8.980 | 9.250 | 8.920 | 9.140 | 102,558 | +0.26(+2.93%) |
Jun 19, 2019 | 8.910 | 8.930 | 8.800 | 8.880 | 57,469 | -0.07(-0.78%) |
Jun 18, 2019 | 8.950 | 9.080 | 8.880 | 8.950 | 58,415 | +0.09(+1.02%) |
Jun 17, 2019 | 8.920 | 8.920 | 8.770 | 8.860 | 105,970 | -0.06(-0.67%) |
Jun 14, 2019 | 9.060 | 9.080 | 8.870 | 8.920 | 93,700 | -0.10(-1.11%) |
Jun 13, 2019 | 9.150 | 9.150 | 8.930 | 9.020 | 143,469 | -0.14(-1.53%) |
Jun 12, 2019 | 8.950 | 9.400 | 8.790 | 9.160 | 228,263 | +0.35(+3.97%) |
Jun 11, 2019 | 9.050 | 9.270 | 8.740 | 8.810 | 238,873 | +0.07(+0.80%) |
Jun 10, 2019 | 8.960 | 9.140 | 8.510 | 8.740 | 268,528 | -0.20(-2.24%) |
Jun 07, 2019 | 9.010 | 9.190 | 8.910 | 8.940 | 106,600 | -0.04(-0.45%) |
Jun 06, 2019 | 9.400 | 9.420 | 8.960 | 8.980 | 91,827 | -0.37(-3.96%) |
Jun 05, 2019 | 9.500 | 9.590 | 9.290 | 9.350 | 239,724 | -0.10(-1.06%) |
Jun 04, 2019 | 9.280 | 9.460 | 9.260 | 9.450 | 236,356 | +0.25(+2.72%) |
Jun 03, 2019 | 8.820 | 9.320 | 8.810 | 9.200 | 306,319 | +0.35(+3.95%) |
May 31, 2019 | 8.800 | 8.890 | 8.590 | 8.850 | 108,600 | -0.07(-0.78%) |
May 30, 2019 | 8.950 | 9.030 | 8.880 | 8.920 | 69,899 | -0.02(-0.22%) |
May 29, 2019 | 9.100 | 9.210 | 8.810 | 8.940 | 201,946 | -0.24(-2.61%) |
May 28, 2019 | 9.120 | 9.340 | 9.120 | 9.180 | 137,749 | +0.05(+0.55%) |
May 24, 2019 | 9.340 | 9.400 | 9.090 | 9.130 | 79,300 | -0.15(-1.62%) |
May 23, 2019 | 9.180 | 9.310 | 9.070 | 9.280 | 105,967 | +0.00(+0.00%) |
May 22, 2019 | 9.430 | 9.537 | 9.250 | 9.280 | 71,643 | -0.21(-2.21%) |
May 21, 2019 | 9.340 | 9.510 | 9.310 | 9.490 | 168,373 | +0.14(+1.50%) |
May 20, 2019 | 9.370 | 9.400 | 9.070 | 9.350 | 60,953 | -0.03(-0.32%) |
May 17, 2019 | 9.560 | 9.615 | 9.340 | 9.380 | 78,800 | -0.24(-2.49%) |
May 16, 2019 | 9.610 | 9.740 | 9.540 | 9.620 | 81,706 | +0.03(+0.31%) |
May 15, 2019 | 9.480 | 9.660 | 9.440 | 9.590 | 122,844 | -0.03(-0.31%) |
May 14, 2019 | 9.720 | 9.720 | 9.367 | 9.620 | 209,617 | -0.01(-0.10%) |
May 13, 2019 | 9.390 | 9.800 | 9.190 | 9.630 | 193,698 | +0.21(+2.23%) |
May 10, 2019 | 9.230 | 9.430 | 9.120 | 9.420 | 232,700 | +0.07(+0.75%) |
May 09, 2019 | 8.040 | 9.650 | 8.010 | 9.350 | 447,064 | +1.35(+16.87%) |
May 08, 2019 | 8.090 | 8.480 | 7.790 | 8.000 | 146,976 | +0.28(+3.63%) |
May 07, 2019 | 7.730 | 7.850 | 7.660 | 7.720 | 44,049 | -0.07(-0.90%) |
May 06, 2019 | 7.750 | 7.899 | 7.660 | 7.790 | 60,490 | -0.06(-0.76%) |
May 03, 2019 | 7.650 | 7.880 | 7.650 | 7.850 | 63,300 | +0.24(+3.15%) |
May 02, 2019 | 7.740 | 7.820 | 7.555 | 7.610 | 42,933 | -0.13(-1.68%) |