Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.360 | 5.360 | 5.200 | 5.200 | 1,913 | -0.25(-4.59%) |
Apr 29, 2020 | 5.450 | 5.450 | 5.450 | 5.450 | 182 | +0.45(+9.00%) |
Apr 28, 2020 | 4.750 | 5.000 | 4.750 | 5.000 | 61,196 | +0.18(+3.84%) |
Apr 27, 2020 | 4.820 | 4.920 | 4.700 | 4.815 | 3,475 | -0.00(-0.10%) |
Apr 24, 2020 | 4.700 | 4.820 | 4.590 | 4.820 | 5,900 | -0.04(-0.92%) |
Apr 23, 2020 | 5.025 | 5.025 | 4.750 | 4.865 | 8,750 | +0.17(+3.72%) |
Apr 22, 2020 | 4.710 | 4.770 | 4.691 | 4.691 | 98,851 | -0.06(-1.25%) |
Apr 21, 2020 | 4.750 | 4.750 | 4.679 | 4.750 | 16,074 | -0.12(-2.46%) |
Apr 20, 2020 | 5.020 | 5.020 | 4.870 | 4.870 | 3,795 | -0.29(-5.62%) |
Apr 17, 2020 | 5.050 | 5.173 | 4.970 | 5.160 | 11,700 | +0.16(+3.20%) |
Apr 16, 2020 | 4.972 | 5.000 | 4.900 | 5.000 | 9,332 | +0.00(+0.00%) |
Apr 15, 2020 | 5.050 | 5.180 | 4.900 | 5.000 | 65,141 | -0.48(-8.76%) |
Apr 14, 2020 | 5.485 | 5.485 | 5.465 | 5.480 | 11,107 | -0.14(-2.49%) |
Apr 13, 2020 | 5.620 | 5.620 | 5.620 | 5.620 | 671 | -0.08(-1.40%) |
Apr 09, 2020 | 5.520 | 5.700 | 5.520 | 5.700 | 4,600 | +0.60(+11.76%) |
Apr 08, 2020 | 5.100 | 5.100 | 5.100 | 1,900 | +0.00(+0.00%) | |
Apr 07, 2020 | 5.100 | 5.100 | 5.100 | 60 | +0.00(+0.00%) | |
Apr 06, 2020 | 5.100 | 5.100 | 5.100 | 5.100 | 902 | -0.05(-0.97%) |
Apr 03, 2020 | 4.960 | 5.150 | 4.960 | 5.150 | 3,100 | +0.19(+3.78%) |
Apr 02, 2020 | 4.950 | 5.000 | 4.950 | 4.963 | 4,887 | -0.24(-4.57%) |
Apr 01, 2020 | 5.300 | 5.300 | 5.160 | 5.200 | 30,187 | -0.30(-5.45%) |
Mar 30, 2020 | 5.500 | 5.500 | 5.500 | 0 | -0.28(-4.84%) | |
Mar 27, 2020 | 5.638 | 5.836 | 5.540 | 5.780 | 6,500 | +0.08(+1.40%) |
Mar 26, 2020 | 5.878 | 5.878 | 5.700 | 5.700 | 79,488 | +0.08(+1.42%) |
Mar 25, 2020 | 5.633 | 5.633 | 5.620 | 5.620 | 33,005 | +0.08(+1.44%) |
Mar 24, 2020 | 5.329 | 5.590 | 5.329 | 5.540 | 4,286 | +0.68(+13.90%) |
Mar 23, 2020 | 5.010 | 5.010 | 4.864 | 4.864 | 7,694 | -0.14(-2.72%) |
Mar 20, 2020 | 5.400 | 5.400 | 5.000 | 5.000 | 2,400 | -0.22(-4.21%) |
Mar 19, 2020 | 5.500 | 5.500 | 5.220 | 5.220 | 400 | -0.21(-3.96%) |
Mar 18, 2020 | 5.435 | 5.435 | 5.435 | 5.435 | 15,739 | -0.10(-1.87%) |
Mar 17, 2020 | 5.538 | 5.538 | 5.538 | 5.538 | 19,869 | +0.33(+6.30%) |
Mar 16, 2020 | 5.710 | 5.710 | 5.210 | 5.210 | 1,597 | -0.58(-10.02%) |
Mar 13, 2020 | 5.500 | 5.790 | 5.210 | 5.790 | 36,600 | +0.26(+4.70%) |
Mar 12, 2020 | 5.524 | 5.540 | 5.345 | 5.530 | 14,116 | -0.57(-9.35%) |
Mar 11, 2020 | 6.199 | 6.199 | 6.100 | 6.100 | 4,205 | -0.05(-0.88%) |
Mar 10, 2020 | 6.580 | 6.580 | 6.154 | 6.154 | 24,147 | +0.39(+6.84%) |
Mar 09, 2020 | 5.910 | 5.910 | 5.760 | 5.760 | 369 | -1.10(-16.03%) |
Mar 06, 2020 | 6.860 | 6.860 | 6.860 | 6.860 | 100 | +0.02(+0.29%) |
Mar 05, 2020 | 6.923 | 6.940 | 6.770 | 6.840 | 9,897 | -0.48(-6.56%) |
Mar 04, 2020 | 7.070 | 7.320 | 7.040 | 7.320 | 15,383 | +0.57(+8.44%) |
Mar 03, 2020 | 7.130 | 7.130 | 6.750 | 6.750 | 242,375 | -0.38(-5.33%) |
Mar 02, 2020 | 7.130 | 7.130 | 7.130 | 7.130 | 1,474 | -0.15(-1.99%) |
Feb 28, 2020 | 7.275 | 7.275 | 7.275 | 7.275 | 500 | +0.08(+1.18%) |
Feb 27, 2020 | 7.580 | 7.580 | 7.190 | 7.190 | 2,123 | -0.37(-4.89%) |
Feb 26, 2020 | 7.630 | 7.630 | 7.490 | 7.560 | 2,919 | +0.19(+2.58%) |
Feb 25, 2020 | 7.610 | 7.715 | 7.370 | 7.370 | 8,537 | -0.67(-8.33%) |
Feb 24, 2020 | 7.930 | 8.040 | 7.800 | 8.040 | 3,921 | -0.12(-1.47%) |
Feb 21, 2020 | 8.145 | 8.171 | 8.145 | 8.160 | 13,300 | +0.05(+0.66%) |
Feb 20, 2020 | 8.220 | 8.220 | 8.010 | 8.107 | 10,534 | -0.14(-1.74%) |
Feb 19, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 291 | +0.06(+0.73%) |
Feb 18, 2020 | 8.055 | 8.190 | 8.055 | 8.190 | 402 | -0.09(-1.04%) |
Feb 13, 2020 | 8.276 | 8.276 | 8.276 | 0 | -0.13(-1.54%) | |
Feb 12, 2020 | 8.405 | 8.405 | 8.405 | 8.405 | 2,694 | +0.11(+1.33%) |
Feb 11, 2020 | 8.345 | 8.345 | 8.295 | 8.295 | 3,020 | +0.04(+0.55%) |
Feb 10, 2020 | 8.195 | 8.250 | 8.195 | 8.250 | 2,155 | +0.00(+0.00%) |
Feb 07, 2020 | 8.100 | 8.250 | 8.080 | 8.250 | 5,000 | -0.08(-0.96%) |
Feb 06, 2020 | 8.330 | 8.330 | 8.330 | 8.330 | 1,864 | +0.09(+1.09%) |
Feb 05, 2020 | 8.240 | 8.240 | 8.240 | 8.240 | 377 | +0.00(+0.00%) |
Feb 03, 2020 | 8.240 | 8.240 | 8.240 | 0 | -0.13(-1.55%) | |
Jan 31, 2020 | 8.370 | 8.370 | 8.370 | 43 | +0.00(+0.00%) | |
Jan 30, 2020 | 8.450 | 8.710 | 8.370 | 8.370 | 1,406 | -0.08(-0.95%) |
Jan 29, 2020 | 8.470 | 8.470 | 8.450 | 8.450 | 2,009 | +0.00(+0.06%) |
Jan 28, 2020 | 8.445 | 8.445 | 8.445 | 11 | +0.00(+0.00%) | |
Jan 27, 2020 | 8.445 | 8.445 | 8.445 | 8.445 | 340 | -0.62(-6.79%) |
Jan 24, 2020 | 8.931 | 9.060 | 8.931 | 9.060 | 300 | +0.11(+1.23%) |
Jan 23, 2020 | 9.100 | 9.100 | 8.950 | 8.950 | 339 | -0.11(-1.21%) |
Jan 22, 2020 | 9.060 | 9.060 | 8.890 | 9.060 | 1,696 | -0.14(-1.52%) |
Jan 21, 2020 | 9.200 | 9.200 | 9.200 | 9.200 | 968 | +0.16(+1.83%) |
Jan 17, 2020 | 9.180 | 9.180 | 9.035 | 9.035 | 7,700 | -0.18(-2.00%) |
Jan 16, 2020 | 9.220 | 9.220 | 9.220 | 36 | +0.00(+0.00%) | |
Jan 15, 2020 | 9.170 | 9.220 | 9.040 | 9.220 | 506 | -0.12(-1.29%) |
Jan 14, 2020 | 9.170 | 9.340 | 9.170 | 9.340 | 1,416 | +0.10(+1.08%) |
Jan 13, 2020 | 8.990 | 9.240 | 8.990 | 9.240 | 3,057 | +0.03(+0.33%) |
Jan 09, 2020 | 9.210 | 9.210 | 9.210 | 0 | -0.06(-0.70%) | |
Jan 07, 2020 | 9.275 | 9.275 | 9.275 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 9.270 | 9.415 | 9.110 | 9.275 | 12,487 | -0.06(-0.63%) |
Jan 03, 2020 | 9.560 | 9.560 | 9.334 | 1,280 | -0.23(-2.36%) | |
Jan 02, 2020 | 9.560 | 9.560 | 9.560 | 9.560 | 175 | +0.10(+1.06%) |
Dec 31, 2019 | 9.635 | 9.660 | 9.460 | 9.460 | 1,100 | +0.06(+0.64%) |
Dec 30, 2019 | 9.387 | 9.400 | 9.250 | 9.400 | 4,873 | +0.10(+1.08%) |
Dec 27, 2019 | 9.383 | 9.383 | 9.300 | 9.300 | 800 | +0.06(+0.65%) |
Dec 26, 2019 | 9.240 | 9.240 | 9.240 | 9.240 | 200 | -0.16(-1.70%) |
Dec 23, 2019 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 9.400 | 9.400 | 9.400 | 9.400 | 300,300 | -0.08(-0.83%) |
Dec 19, 2019 | 9.610 | 9.610 | 9.475 | 9.479 | 11,450 | -0.13(-1.36%) |
Dec 18, 2019 | 9.610 | 9.610 | 9.610 | 9.610 | 254 | +0.16(+1.69%) |
Dec 17, 2019 | 9.450 | 9.450 | 9.450 | 9.450 | 12,025 | -0.15(-1.56%) |
Dec 16, 2019 | 9.590 | 9.744 | 9.590 | 9.600 | 9,534 | +0.15(+1.59%) |
Dec 13, 2019 | 9.400 | 9.499 | 9.380 | 9.450 | 18,700 | +0.06(+0.64%) |
Dec 12, 2019 | 9.290 | 9.396 | 9.290 | 9.390 | 8,571 | +0.34(+3.76%) |
Dec 11, 2019 | 9.100 | 9.100 | 9.050 | 9.050 | 22,100 | +0.02(+0.22%) |
Dec 10, 2019 | 9.030 | 9.030 | 9.030 | 9.030 | 1,049 | +0.20(+2.32%) |
Dec 06, 2019 | 8.825 | 8.825 | 8.825 | 0 | -0.03(-0.33%) | |
Dec 05, 2019 | 8.855 | 8.855 | 8.855 | 8.855 | 4,100 | -0.05(-0.62%) |
Dec 03, 2019 | 8.910 | 8.910 | 8.910 | 0 | +0.01(+0.11%) | |
Dec 02, 2019 | 9.110 | 9.110 | 8.900 | 8.900 | 2,545 | -0.15(-1.66%) |
Nov 27, 2019 | 9.050 | 9.050 | 9.050 | 0 | +0.18(+2.02%) | |
Nov 26, 2019 | 8.970 | 9.020 | 8.871 | 8.871 | 5,683 | -0.04(-0.44%) |
Nov 25, 2019 | 8.910 | 8.910 | 8.910 | 8.910 | 313 | +0.12(+1.31%) |
Nov 22, 2019 | 8.820 | 8.820 | 8.795 | 8.795 | 11,300 | +0.02(+0.17%) |
Nov 21, 2019 | 8.750 | 8.780 | 8.620 | 8.780 | 14,036 | +0.06(+0.69%) |
Nov 20, 2019 | 8.720 | 8.720 | 8.720 | 8.720 | 435 | -0.30(-3.33%) |
Nov 19, 2019 | 9.020 | 9.020 | 9.020 | 9.020 | 10,000 | -0.10(-1.10%) |
Nov 18, 2019 | 9.120 | 9.120 | 9.120 | 9.120 | 526 | +0.06(+0.72%) |
Nov 15, 2019 | 9.055 | 9.055 | 9.055 | 30 | +0.00(+0.00%) | |
Nov 14, 2019 | 8.900 | 9.055 | 8.900 | 9.055 | 2,913 | +0.15(+1.74%) |
Nov 13, 2019 | 8.900 | 8.900 | 8.900 | 8.900 | 1,740 | -0.13(-1.44%) |
Nov 12, 2019 | 9.030 | 9.030 | 9.030 | 9.030 | 185 | -0.20(-2.17%) |
Nov 11, 2019 | 9.230 | 9.230 | 9.230 | 22 | +0.00(+0.00%) | |
Nov 08, 2019 | 9.230 | 9.230 | 9.230 | 9.230 | 4,300 | +0.00(+0.00%) |
Nov 07, 2019 | 9.230 | 9.230 | 9.230 | 9.230 | 4,630 | -0.11(-1.18%) |
Nov 06, 2019 | 9.340 | 9.340 | 9.340 | 9.340 | 200 | +0.00(+0.00%) |
Nov 05, 2019 | 9.300 | 9.500 | 9.300 | 9.340 | 8,436 | +0.12(+1.30%) |
Nov 04, 2019 | 9.250 | 9.250 | 9.220 | 9.220 | 1,251 | +0.10(+1.10%) |
Nov 01, 2019 | 9.135 | 9.190 | 9.120 | 9.120 | 18,900 | +0.20(+2.24%) |
Oct 31, 2019 | 9.050 | 9.050 | 8.920 | 8.920 | 38,334 | -0.26(-2.83%) |
Oct 30, 2019 | 9.180 | 9.180 | 9.009 | 9.180 | 3,419 | +0.20(+2.23%) |
Oct 29, 2019 | 8.980 | 8.980 | 8.980 | 8.980 | 21,000 | +0.02(+0.22%) |
Oct 28, 2019 | 8.960 | 8.960 | 8.960 | 8.960 | 210 | +0.00(+0.00%) |
Oct 25, 2019 | 8.960 | 8.960 | 8.960 | 1 | +0.00(+0.00%) | |
Oct 24, 2019 | 9.000 | 9.000 | 8.960 | 8.960 | 3,874 | +0.11(+1.24%) |
Oct 23, 2019 | 8.850 | 8.850 | 8.850 | 8.850 | 2,000 | +0.00(+0.00%) |
Oct 22, 2019 | 8.800 | 8.909 | 8.780 | 8.850 | 9,776 | +0.25(+2.91%) |
Oct 21, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 1,000 | +0.20(+2.38%) |
Oct 17, 2019 | 8.400 | 8.400 | 8.400 | 0 | +0.10(+1.20%) | |
Oct 16, 2019 | 8.420 | 8.430 | 8.300 | 8.300 | 3,222 | -0.16(-1.95%) |
Oct 15, 2019 | 8.465 | 8.465 | 8.465 | 8.465 | 100 | +0.13(+1.56%) |
Oct 11, 2019 | 8.335 | 8.335 | 8.335 | 0 | +0.45(+5.76%) | |
Oct 10, 2019 | 7.855 | 7.945 | 7.721 | 7.881 | 2,343 | +0.11(+1.43%) |
Oct 09, 2019 | 7.795 | 7.795 | 7.770 | 7.770 | 1,779 | -0.02(-0.31%) |
Oct 08, 2019 | 7.735 | 7.794 | 7.580 | 7.794 | 6,026 | -0.06(-0.80%) |
Oct 04, 2019 | 7.856 | 7.856 | 7.856 | 0 | -0.19(-2.34%) | |
Oct 02, 2019 | 8.045 | 8.045 | 8.045 | 0 | -0.12(-1.47%) | |
Oct 01, 2019 | 8.165 | 8.165 | 8.165 | 8.165 | 252 | -0.22(-2.60%) |
Sep 30, 2019 | 8.383 | 8.383 | 8.383 | 5 | +0.00(+0.00%) | |
Sep 27, 2019 | 8.383 | 8.383 | 8.383 | 8.383 | 11,200 | -0.12(-1.38%) |
Sep 26, 2019 | 8.500 | 8.500 | 8.500 | 35 | +0.00(+0.00%) | |
Sep 25, 2019 | 8.500 | 8.500 | 8.500 | 35 | +0.00(+0.00%) | |
Sep 24, 2019 | 8.500 | 8.500 | 8.500 | 1,450 | +0.00(+0.00%) | |
Sep 23, 2019 | 8.740 | 8.740 | 8.500 | 8.500 | 7,311 | -0.24(-2.75%) |
Sep 20, 2019 | 8.749 | 8.749 | 8.740 | 8.740 | 200 | +0.13(+1.51%) |
Sep 19, 2019 | 8.605 | 8.610 | 8.550 | 8.610 | 2,018 | +0.14(+1.65%) |
Sep 18, 2019 | 8.470 | 8.470 | 8.470 | 8.470 | 100 | -0.12(-1.45%) |
Sep 17, 2019 | 8.580 | 8.595 | 8.470 | 8.595 | 3,895 | +0.03(+0.35%) |
Sep 16, 2019 | 8.750 | 8.750 | 8.430 | 8.565 | 6,287 | -0.04(-0.41%) |
Sep 13, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 600 | +0.17(+2.02%) |
Sep 12, 2019 | 8.301 | 8.430 | 8.301 | 8.430 | 889 | +0.04(+0.48%) |
Sep 11, 2019 | 8.390 | 8.390 | 8.390 | 8.390 | 1,135 | +0.00(+0.00%) |
Sep 10, 2019 | 8.390 | 8.390 | 8.390 | 8.390 | 3,091 | +0.40(+5.01%) |
Sep 06, 2019 | 7.990 | 7.990 | 7.990 | 0 | +0.04(+0.57%) | |
Sep 05, 2019 | 7.945 | 7.945 | 7.945 | 7.945 | 400 | +0.11(+1.40%) |
Sep 04, 2019 | 7.830 | 7.835 | 7.830 | 7.835 | 968 | +0.45(+6.02%) |
Sep 03, 2019 | 7.555 | 7.555 | 7.390 | 7.390 | 1,712 | +0.00(+0.00%) |
Aug 30, 2019 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | -0.03(-0.46%) |
Aug 29, 2019 | 7.500 | 7.500 | 7.424 | 7.424 | 6,618 | -0.01(-0.08%) |
Aug 28, 2019 | 7.355 | 7.430 | 7.355 | 7.430 | 6,461 | +0.00(+0.07%) |
Aug 27, 2019 | 7.425 | 7.425 | 7.425 | 7.425 | 306 | -0.08(-1.07%) |
Aug 26, 2019 | 7.400 | 7.505 | 7.360 | 7.505 | 600 | +0.03(+0.37%) |
Aug 23, 2019 | 7.478 | 7.478 | 7.478 | 3,849 | +0.00(+0.00%) | |
Aug 22, 2019 | 7.560 | 7.560 | 7.478 | 7.478 | 1,709 | +0.05(+0.71%) |
Aug 21, 2019 | 7.570 | 7.570 | 7.400 | 7.425 | 3,609 | +0.08(+1.02%) |
Aug 20, 2019 | 7.450 | 7.450 | 7.350 | 7.350 | 5,466 | -0.10(-1.28%) |
Aug 16, 2019 | 7.445 | 7.445 | 7.445 | 0 | +0.12(+1.71%) | |
Aug 15, 2019 | 7.215 | 7.320 | 7.215 | 7.320 | 1,183 | +0.04(+0.56%) |
Aug 14, 2019 | 7.308 | 7.308 | 7.279 | 7.279 | 234 | -0.01(-0.15%) |
Aug 13, 2019 | 7.290 | 7.290 | 7.290 | 7.290 | 721 | +0.01(+0.14%) |
Aug 12, 2019 | 7.285 | 7.285 | 7.280 | 7.280 | 1,636 | -0.40(-5.27%) |
Aug 09, 2019 | 7.685 | 7.685 | 7.685 | 132 | +0.00(+0.00%) | |
Aug 08, 2019 | 7.707 | 7.707 | 7.685 | 7.685 | 6,327 | -0.12(-1.47%) |
Aug 07, 2019 | 7.800 | 7.800 | 7.800 | 57 | +0.00(+0.00%) | |
Aug 06, 2019 | 7.800 | 7.800 | 7.800 | 7.800 | 245 | -0.05(-0.64%) |
Aug 05, 2019 | 8.000 | 8.000 | 7.715 | 7.850 | 2,024 | -0.45(-5.42%) |
Aug 02, 2019 | 8.300 | 8.300 | 8.300 | 8.300 | 1,900 | -0.16(-1.89%) |
Aug 01, 2019 | 8.505 | 8.505 | 8.460 | 8.460 | 1,033 | +0.27(+3.23%) |
Jul 31, 2019 | 8.250 | 8.295 | 8.195 | 8.195 | 4,755 | -0.29(-3.36%) |
Jul 29, 2019 | 8.480 | 8.480 | 8.480 | 0 | -0.13(-1.57%) | |
Jul 26, 2019 | 8.615 | 8.615 | 8.615 | 8.615 | 7,300 | +0.04(+0.49%) |
Jul 25, 2019 | 8.710 | 8.710 | 8.573 | 8.573 | 2,535 | +0.05(+0.62%) |
Jul 24, 2019 | 8.545 | 8.690 | 8.520 | 8.520 | 3,687 | -0.32(-3.57%) |
Jul 23, 2019 | 8.900 | 8.940 | 8.750 | 8.835 | 32,307 | +0.02(+0.23%) |
Jul 22, 2019 | 8.800 | 8.815 | 8.750 | 8.815 | 992 | -0.09(-1.01%) |
Jul 19, 2019 | 8.880 | 8.905 | 8.880 | 8.905 | 500 | +0.05(+0.62%) |
Jul 18, 2019 | 8.850 | 8.850 | 8.850 | 8.850 | 1,076 | +0.00(+0.00%) |
Jul 17, 2019 | 8.900 | 8.900 | 8.820 | 8.850 | 3,683 | -0.10(-1.12%) |
Jul 16, 2019 | 8.980 | 8.980 | 8.950 | 8.950 | 1,967 | -0.02(-0.17%) |
Jul 15, 2019 | 8.965 | 8.965 | 8.965 | 8.965 | 149 | -0.01(-0.16%) |
Jul 12, 2019 | 8.830 | 9.000 | 8.830 | 8.979 | 4,900 | -0.02(-0.23%) |
Jul 11, 2019 | 9.020 | 9.065 | 8.880 | 9.000 | 117,770 | -0.01(-0.11%) |
Jul 09, 2019 | 9.010 | 9.010 | 9.010 | 0 | -0.17(-1.80%) | |
Jul 02, 2019 | 9.175 | 9.175 | 9.175 | 0 | -0.04(-0.38%) | |
Jul 01, 2019 | 9.210 | 9.210 | 9.210 | 117 | +0.00(+0.00%) | |
Jun 28, 2019 | 9.050 | 9.210 | 9.050 | 9.210 | 7,700 | +0.27(+2.96%) |
Jun 27, 2019 | 8.900 | 8.945 | 8.900 | 8.945 | 13,633 | +0.04(+0.45%) |
Jun 26, 2019 | 8.905 | 8.905 | 8.905 | 40 | +0.00(+0.00%) | |
Jun 25, 2019 | 8.760 | 8.905 | 8.760 | 8.905 | 4,002 | -0.04(-0.50%) |
Jun 24, 2019 | 8.730 | 8.950 | 8.730 | 8.950 | 2,168 | +0.21(+2.40%) |
Jun 21, 2019 | 8.910 | 8.910 | 8.740 | 8.740 | 900 | -0.20(-2.18%) |
Jun 20, 2019 | 8.900 | 9.050 | 8.900 | 8.935 | 3,212 | -0.04(-0.50%) |
Jun 19, 2019 | 8.950 | 9.545 | 8.905 | 8.980 | 20,582 | +0.10(+1.13%) |
Jun 18, 2019 | 8.760 | 8.880 | 8.700 | 8.880 | 8,006 | +0.18(+2.05%) |
Jun 17, 2019 | 8.810 | 8.810 | 8.702 | 8.702 | 4,599 | +0.18(+2.14%) |
Jun 14, 2019 | 8.500 | 8.520 | 8.500 | 8.520 | 2,000 | -0.15(-1.73%) |
Jun 13, 2019 | 8.670 | 8.670 | 8.670 | 8.670 | 199 | +0.06(+0.73%) |
Jun 12, 2019 | 8.607 | 8.607 | 8.607 | 8.607 | 152 | -0.28(-3.12%) |
Jun 11, 2019 | 8.885 | 8.885 | 8.885 | 8.885 | 160 | -0.12(-1.28%) |
Jun 10, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 1,156 | +0.32(+3.69%) |
Jun 07, 2019 | 8.680 | 8.680 | 8.680 | 93 | +0.00(+0.00%) | |
Jun 06, 2019 | 8.665 | 8.680 | 8.600 | 8.680 | 1,292 | +0.05(+0.58%) |
Jun 05, 2019 | 8.660 | 8.660 | 8.630 | 8.630 | 1,154 | +0.00(+0.00%) |
Jun 04, 2019 | 8.570 | 8.630 | 8.570 | 8.630 | 9,040 | +0.13(+1.53%) |
Jun 03, 2019 | 8.530 | 8.530 | 8.500 | 8.500 | 1,790 | -0.10(-1.16%) |
May 31, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 900 | -0.28(-3.15%) |
May 30, 2019 | 8.590 | 8.880 | 8.590 | 8.880 | 5,591 | +0.32(+3.68%) |
May 29, 2019 | 8.565 | 8.565 | 8.565 | 8.565 | 138 | -0.18(-2.06%) |
May 28, 2019 | 8.745 | 8.745 | 8.745 | 8.745 | 1,313 | +0.17(+2.04%) |
May 24, 2019 | 8.570 | 8.570 | 8.570 | 8.570 | 300 | +0.11(+1.30%) |
May 23, 2019 | 8.443 | 8.525 | 8.360 | 8.460 | 22,670 | -0.20(-2.37%) |
May 22, 2019 | 8.665 | 8.665 | 8.665 | 8.665 | 1,007 | -0.03(-0.35%) |
May 21, 2019 | 8.770 | 8.780 | 8.695 | 8.695 | 1,491 | -0.00(-0.06%) |
May 20, 2019 | 8.635 | 8.700 | 8.635 | 8.700 | 3,318 | -0.18(-2.03%) |
May 17, 2019 | 8.880 | 8.880 | 8.880 | 41 | +0.00(+0.00%) | |
May 16, 2019 | 8.800 | 8.880 | 8.800 | 8.880 | 1,100 | +0.21(+2.36%) |
May 15, 2019 | 8.720 | 8.720 | 8.675 | 8.675 | 1,500 | -0.01(-0.17%) |
May 13, 2019 | 8.690 | 8.690 | 8.690 | 0 | +0.00(+0.00%) | |
May 10, 2019 | 8.690 | 8.690 | 8.690 | 8.690 | 100 | -0.14(-1.59%) |
May 09, 2019 | 8.830 | 8.830 | 8.830 | 8.830 | 1,013 | -0.05(-0.56%) |
May 08, 2019 | 8.899 | 8.899 | 8.880 | 8.880 | 2,000 | -0.20(-2.20%) |
May 07, 2019 | 9.000 | 9.140 | 9.000 | 9.080 | 1,727 | +0.00(+0.00%) |
May 06, 2019 | 9.100 | 9.300 | 9.080 | 9.080 | 7,054 | -0.24(-2.58%) |
May 03, 2019 | 9.300 | 9.320 | 9.230 | 9.320 | 4,200 | +0.12(+1.30%) |
May 02, 2019 | 9.240 | 9.240 | 9.200 | 9.200 | 9,079 | -0.10(-1.08%) |