Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.140 | 6.340 | 5.900 | 6.270 | 78,800 | -0.06(-0.95%) |
May 28, 2020 | 6.490 | 6.590 | 6.200 | 6.330 | 187,271 | +0.06(+0.96%) |
May 27, 2020 | 6.380 | 6.390 | 5.910 | 6.270 | 253,400 | +0.35(+5.91%) |
May 26, 2020 | 6.330 | 6.330 | 5.710 | 5.920 | 117,736 | +0.05(+0.85%) |
May 22, 2020 | 6.600 | 6.600 | 5.744 | 5.870 | 122,200 | -0.24(-3.93%) |
May 21, 2020 | 7.340 | 7.340 | 5.720 | 6.110 | 306,052 | -1.26(-17.10%) |
May 20, 2020 | 5.990 | 7.410 | 5.760 | 7.370 | 142,320 | +1.56(+26.85%) |
May 19, 2020 | 5.940 | 6.000 | 5.610 | 5.810 | 56,716 | -0.07(-1.19%) |
May 18, 2020 | 5.520 | 5.955 | 5.490 | 5.880 | 49,255 | +0.36(+6.52%) |
May 15, 2020 | 5.360 | 5.890 | 5.340 | 5.520 | 21,300 | +0.07(+1.28%) |
May 14, 2020 | 5.580 | 5.580 | 5.310 | 5.450 | 36,259 | +0.03(+0.55%) |
May 13, 2020 | 5.880 | 5.938 | 5.320 | 5.420 | 100,462 | -0.41(-7.03%) |
May 12, 2020 | 5.620 | 6.060 | 5.580 | 5.830 | 57,753 | +0.30(+5.42%) |
May 11, 2020 | 5.550 | 5.760 | 5.370 | 5.530 | 47,940 | +0.08(+1.47%) |
May 08, 2020 | 5.500 | 5.670 | 5.450 | 5.450 | 36,700 | -0.04(-0.73%) |
May 07, 2020 | 5.670 | 5.730 | 5.450 | 5.490 | 45,854 | -0.04(-0.72%) |
May 06, 2020 | 5.680 | 5.690 | 5.460 | 5.530 | 56,494 | +0.17(+3.17%) |
May 05, 2020 | 5.260 | 5.580 | 5.260 | 5.360 | 31,717 | +0.15(+2.88%) |
May 04, 2020 | 5.300 | 5.478 | 5.100 | 5.210 | 50,487 | -0.20(-3.70%) |
May 01, 2020 | 5.700 | 5.700 | 5.210 | 5.410 | 49,200 | -0.24(-4.25%) |
Apr 30, 2020 | 6.060 | 6.060 | 5.630 | 5.650 | 62,081 | -0.47(-7.68%) |
Apr 29, 2020 | 5.780 | 6.192 | 5.630 | 6.120 | 39,784 | +0.36(+6.25%) |
Apr 28, 2020 | 5.840 | 5.990 | 5.530 | 5.760 | 59,963 | +0.01(+0.17%) |
Apr 27, 2020 | 5.900 | 5.990 | 5.570 | 5.750 | 52,050 | +0.09(+1.59%) |
Apr 24, 2020 | 5.570 | 5.740 | 5.420 | 5.660 | 30,500 | +0.31(+5.79%) |
Apr 23, 2020 | 5.320 | 5.518 | 5.320 | 5.350 | 26,946 | -0.14(-2.55%) |
Apr 22, 2020 | 5.610 | 5.621 | 5.300 | 5.490 | 29,088 | -0.01(-0.18%) |
Apr 21, 2020 | 5.520 | 5.572 | 5.370 | 5.500 | 60,217 | -0.19(-3.34%) |
Apr 20, 2020 | 5.630 | 5.830 | 5.539 | 5.690 | 27,254 | +0.10(+1.82%) |
Apr 17, 2020 | 5.800 | 5.880 | 5.540 | 5.588 | 55,300 | -0.17(-2.98%) |
Apr 16, 2020 | 5.570 | 5.860 | 5.570 | 5.760 | 42,806 | -0.03(-0.52%) |
Apr 15, 2020 | 5.310 | 5.830 | 5.310 | 5.790 | 62,009 | +0.14(+2.48%) |
Apr 14, 2020 | 5.780 | 6.000 | 5.600 | 5.650 | 39,001 | -0.22(-3.75%) |
Apr 13, 2020 | 5.780 | 5.870 | 5.540 | 5.870 | 28,319 | +0.13(+2.26%) |
Apr 09, 2020 | 5.700 | 5.870 | 5.570 | 5.740 | 37,500 | +0.35(+6.49%) |
Apr 08, 2020 | 5.630 | 5.870 | 5.170 | 5.390 | 111,779 | -0.16(-2.88%) |
Apr 07, 2020 | 5.540 | 5.550 | 5.040 | 5.550 | 68,128 | +0.25(+4.72%) |
Apr 06, 2020 | 5.060 | 5.550 | 5.000 | 5.300 | 71,393 | +0.24(+4.74%) |
Apr 03, 2020 | 4.900 | 5.520 | 4.810 | 5.060 | 87,500 | +0.19(+3.90%) |
Apr 02, 2020 | 5.300 | 5.530 | 4.860 | 4.870 | 96,765 | -0.52(-9.65%) |
Apr 01, 2020 | 5.670 | 5.670 | 5.210 | 5.390 | 93,956 | -0.44(-7.55%) |
Mar 31, 2020 | 5.360 | 6.350 | 5.360 | 5.830 | 78,271 | +0.33(+6.00%) |
Mar 30, 2020 | 5.650 | 5.821 | 5.280 | 5.500 | 37,686 | -0.10(-1.79%) |
Mar 27, 2020 | 5.520 | 5.895 | 5.380 | 5.600 | 86,800 | -0.40(-6.67%) |
Mar 26, 2020 | 5.780 | 6.580 | 5.700 | 6.000 | 152,019 | +0.31(+5.45%) |
Mar 25, 2020 | 5.290 | 5.690 | 5.040 | 5.690 | 82,369 | +0.49(+9.42%) |
Mar 24, 2020 | 5.230 | 5.230 | 4.800 | 5.200 | 70,746 | +0.31(+6.34%) |
Mar 23, 2020 | 5.000 | 5.000 | 4.250 | 4.890 | 52,223 | +0.00(+0.00%) |
Mar 20, 2020 | 5.140 | 5.200 | 4.810 | 4.890 | 137,900 | +0.20(+4.26%) |
Mar 19, 2020 | 4.210 | 5.000 | 4.210 | 4.690 | 269,987 | +0.38(+8.82%) |
Mar 18, 2020 | 5.070 | 5.580 | 4.040 | 4.310 | 338,450 | -1.35(-23.85%) |
Mar 17, 2020 | 5.520 | 5.890 | 5.410 | 5.660 | 131,717 | +0.21(+3.85%) |
Mar 16, 2020 | 4.900 | 5.836 | 4.900 | 5.450 | 136,564 | -0.30(-5.22%) |
Mar 13, 2020 | 5.810 | 6.250 | 5.500 | 5.750 | 115,900 | +0.33(+6.09%) |
Mar 12, 2020 | 5.700 | 6.330 | 5.310 | 5.420 | 216,445 | -0.92(-14.51%) |
Mar 11, 2020 | 6.760 | 6.950 | 6.020 | 6.340 | 156,613 | -0.42(-6.21%) |
Mar 10, 2020 | 7.200 | 7.200 | 6.500 | 6.760 | 115,813 | +0.11(+1.65%) |
Mar 09, 2020 | 7.070 | 7.480 | 6.500 | 6.650 | 277,105 | -1.32(-16.56%) |
Mar 06, 2020 | 7.820 | 8.290 | 7.250 | 7.970 | 313,600 | -0.02(-0.25%) |
Mar 05, 2020 | 9.290 | 9.750 | 7.550 | 7.990 | 602,968 | -1.06(-11.71%) |
Mar 04, 2020 | 8.680 | 10.50 | 8.140 | 9.050 | 1,346,460 | +1.20(+15.29%) |
Mar 03, 2020 | 6.990 | 9.070 | 6.590 | 7.850 | 1,557,888 | +1.86(+31.05%) |
Mar 02, 2020 | 9.310 | 10.59 | 5.650 | 5.990 | 1,644,363 | +1.88(+45.74%) |
Feb 28, 2020 | 3.810 | 4.270 | 3.810 | 4.110 | 41,800 | +0.07(+1.73%) |
Feb 27, 2020 | 4.120 | 4.160 | 3.820 | 4.040 | 37,239 | +0.02(+0.50%) |
Feb 26, 2020 | 4.060 | 4.511 | 3.880 | 4.020 | 121,997 | -0.09(-2.19%) |
Feb 25, 2020 | 4.630 | 4.807 | 4.010 | 4.110 | 38,723 | -0.32(-7.22%) |
Feb 24, 2020 | 4.810 | 5.000 | 4.380 | 4.430 | 33,327 | -0.41(-8.47%) |
Feb 21, 2020 | 4.820 | 4.980 | 4.609 | 4.840 | 21,200 | +0.02(+0.41%) |
Feb 20, 2020 | 5.000 | 5.180 | 4.500 | 4.820 | 145,288 | -0.18(-3.60%) |
Feb 19, 2020 | 5.050 | 5.340 | 5.000 | 5.000 | 135,669 | -0.16(-3.10%) |
Feb 18, 2020 | 5.400 | 5.400 | 5.085 | 5.160 | 15,145 | -0.31(-5.67%) |
Feb 14, 2020 | 5.200 | 5.500 | 5.200 | 5.470 | 14,900 | +0.25(+4.79%) |
Feb 13, 2020 | 5.360 | 5.550 | 5.200 | 5.220 | 28,732 | -0.22(-4.04%) |
Feb 12, 2020 | 5.480 | 5.620 | 5.400 | 5.440 | 33,599 | -0.01(-0.18%) |
Feb 11, 2020 | 5.330 | 5.610 | 5.330 | 5.450 | 26,283 | +0.06(+1.11%) |
Feb 10, 2020 | 5.370 | 5.504 | 5.370 | 5.390 | 8,839 | -0.11(-2.00%) |
Feb 07, 2020 | 5.566 | 5.580 | 5.382 | 5.500 | 40,000 | -0.05(-0.90%) |
Feb 06, 2020 | 5.530 | 5.610 | 5.490 | 5.550 | 12,490 | +0.02(+0.36%) |
Feb 05, 2020 | 5.400 | 5.640 | 5.293 | 5.530 | 30,880 | +0.21(+3.95%) |
Feb 04, 2020 | 5.400 | 5.403 | 5.180 | 5.320 | 7,854 | -0.02(-0.37%) |
Feb 03, 2020 | 5.440 | 5.500 | 5.330 | 5.340 | 24,288 | +0.02(+0.38%) |
Jan 31, 2020 | 5.564 | 5.564 | 5.185 | 5.320 | 34,600 | -0.18(-3.27%) |
Jan 30, 2020 | 5.190 | 5.600 | 5.190 | 5.500 | 245,287 | +0.35(+6.80%) |
Jan 29, 2020 | 5.240 | 5.270 | 5.100 | 5.150 | 17,146 | -0.09(-1.72%) |
Jan 28, 2020 | 5.610 | 5.610 | 5.210 | 5.240 | 13,913 | -0.26(-4.73%) |
Jan 27, 2020 | 5.060 | 5.500 | 5.020 | 5.500 | 23,673 | +0.39(+7.63%) |
Jan 24, 2020 | 5.170 | 5.180 | 5.010 | 5.110 | 50,600 | +0.01(+0.20%) |
Jan 23, 2020 | 5.100 | 5.180 | 5.061 | 5.100 | 62,855 | -0.05(-0.94%) |
Jan 22, 2020 | 5.200 | 5.270 | 5.110 | 5.149 | 48,267 | -0.01(-0.13%) |
Jan 21, 2020 | 5.700 | 5.980 | 5.120 | 5.155 | 88,884 | -0.52(-9.24%) |
Jan 17, 2020 | 5.460 | 6.035 | 5.250 | 5.680 | 150,900 | +0.43(+8.26%) |
Jan 16, 2020 | 5.300 | 5.470 | 5.000 | 5.247 | 148,389 | +0.05(+0.90%) |
Jan 15, 2020 | 5.410 | 5.590 | 5.180 | 5.200 | 33,669 | -0.11(-2.07%) |
Jan 14, 2020 | 5.330 | 5.410 | 5.050 | 5.310 | 31,650 | +0.07(+1.34%) |
Jan 13, 2020 | 5.050 | 5.253 | 5.050 | 5.240 | 16,906 | +0.20(+3.97%) |
Jan 10, 2020 | 5.522 | 5.522 | 5.000 | 5.040 | 81,500 | -0.32(-5.97%) |
Jan 09, 2020 | 5.380 | 5.749 | 5.360 | 5.360 | 11,525 | -0.02(-0.37%) |
Jan 08, 2020 | 5.580 | 5.957 | 5.300 | 5.380 | 24,620 | -0.32(-5.61%) |
Jan 07, 2020 | 5.700 | 5.960 | 5.700 | 5.700 | 18,403 | +0.05(+0.88%) |
Jan 06, 2020 | 6.100 | 6.100 | 5.470 | 5.650 | 33,192 | -0.33(-5.52%) |
Jan 03, 2020 | 5.910 | 6.250 | 5.850 | 5.980 | 20,100 | +0.08(+1.35%) |
Jan 02, 2020 | 5.930 | 6.270 | 5.811 | 5.900 | 55,853 | -0.20(-3.28%) |
Dec 31, 2019 | 5.570 | 6.261 | 5.570 | 6.100 | 42,000 | +0.45(+7.96%) |
Dec 30, 2019 | 6.200 | 6.350 | 5.510 | 5.650 | 36,227 | -0.55(-8.87%) |
Dec 27, 2019 | 6.370 | 6.370 | 6.055 | 6.200 | 11,600 | -0.17(-2.67%) |
Dec 26, 2019 | 6.320 | 6.370 | 6.241 | 6.370 | 18,437 | +0.24(+3.92%) |
Dec 24, 2019 | 5.920 | 6.200 | 5.920 | 6.130 | 8,700 | +0.15(+2.51%) |
Dec 23, 2019 | 6.120 | 6.353 | 5.900 | 5.980 | 43,175 | -0.12(-1.97%) |
Dec 20, 2019 | 6.480 | 6.640 | 6.100 | 6.100 | 41,500 | -0.42(-6.44%) |
Dec 19, 2019 | 6.330 | 6.639 | 6.250 | 6.520 | 19,757 | +0.14(+2.19%) |
Dec 18, 2019 | 6.610 | 6.610 | 5.810 | 6.380 | 55,109 | -0.09(-1.39%) |
Dec 17, 2019 | 6.730 | 6.730 | 6.327 | 6.470 | 33,233 | +0.06(+0.94%) |
Dec 16, 2019 | 7.260 | 7.424 | 6.410 | 6.410 | 64,372 | -0.84(-11.59%) |
Dec 13, 2019 | 8.030 | 8.110 | 7.060 | 7.250 | 107,400 | -0.64(-8.11%) |
Dec 12, 2019 | 7.820 | 8.160 | 7.770 | 7.890 | 65,894 | +0.14(+1.81%) |
Dec 11, 2019 | 7.250 | 8.200 | 7.200 | 7.750 | 140,087 | +0.57(+7.94%) |
Dec 10, 2019 | 7.090 | 7.400 | 7.080 | 7.180 | 54,659 | -0.05(-0.69%) |
Dec 09, 2019 | 6.890 | 7.400 | 6.884 | 7.230 | 26,927 | +0.20(+2.84%) |
Dec 06, 2019 | 6.860 | 7.270 | 6.750 | 7.030 | 36,400 | +0.17(+2.48%) |
Dec 05, 2019 | 6.560 | 7.150 | 6.500 | 6.860 | 21,908 | +0.13(+1.93%) |
Dec 04, 2019 | 7.420 | 7.420 | 6.500 | 6.730 | 184,039 | -0.71(-9.54%) |
Dec 03, 2019 | 7.890 | 8.280 | 6.920 | 7.440 | 110,407 | -0.57(-7.06%) |
Dec 02, 2019 | 8.690 | 9.543 | 7.920 | 8.005 | 88,276 | -0.47(-5.60%) |
Nov 29, 2019 | 8.320 | 8.680 | 8.160 | 8.480 | 15,900 | +0.33(+4.05%) |
Nov 27, 2019 | 8.000 | 8.350 | 7.820 | 8.150 | 72,000 | +0.10(+1.24%) |
Nov 26, 2019 | 8.100 | 8.100 | 7.750 | 8.050 | 73,955 | +0.00(+0.00%) |
Nov 25, 2019 | 7.460 | 8.160 | 7.460 | 8.050 | 60,381 | +0.95(+13.38%) |
Nov 22, 2019 | 6.830 | 7.218 | 6.550 | 7.100 | 37,900 | +0.41(+6.13%) |
Nov 21, 2019 | 6.890 | 6.910 | 6.580 | 6.690 | 20,156 | -0.10(-1.47%) |
Nov 20, 2019 | 6.450 | 6.960 | 6.310 | 6.790 | 9,839 | +0.03(+0.44%) |
Nov 19, 2019 | 6.780 | 6.856 | 6.310 | 6.760 | 21,066 | +0.27(+4.16%) |
Nov 18, 2019 | 7.190 | 7.450 | 6.120 | 6.490 | 36,162 | +0.50(+8.35%) |
Nov 15, 2019 | 5.410 | 6.000 | 5.410 | 5.990 | 48,700 | +0.44(+7.93%) |
Nov 14, 2019 | 5.060 | 6.070 | 5.060 | 5.550 | 60,686 | -0.28(-4.80%) |
Nov 13, 2019 | 6.090 | 6.170 | 5.810 | 5.830 | 42,467 | -0.26(-4.27%) |
Nov 12, 2019 | 6.400 | 6.500 | 6.090 | 6.090 | 41,682 | -0.45(-6.88%) |
Nov 11, 2019 | 6.590 | 6.790 | 6.530 | 6.540 | 28,171 | -0.19(-2.82%) |
Nov 08, 2019 | 6.550 | 6.850 | 6.510 | 6.730 | 37,900 | +0.00(+0.00%) |
Nov 07, 2019 | 6.910 | 7.070 | 6.400 | 6.730 | 58,801 | -0.21(-3.03%) |
Nov 06, 2019 | 7.060 | 7.420 | 6.800 | 6.940 | 116,140 | -0.18(-2.53%) |
Nov 05, 2019 | 7.100 | 7.340 | 7.090 | 7.120 | 13,097 | -0.03(-0.42%) |
Nov 04, 2019 | 7.130 | 7.480 | 7.090 | 7.150 | 31,620 | -0.02(-0.28%) |
Nov 01, 2019 | 6.990 | 7.300 | 6.880 | 7.170 | 20,900 | +0.15(+2.14%) |
Oct 31, 2019 | 7.820 | 7.820 | 6.880 | 7.020 | 54,424 | -0.09(-1.27%) |
Oct 30, 2019 | 7.030 | 7.220 | 6.700 | 7.110 | 242,031 | +0.00(+0.00%) |
Oct 29, 2019 | 7.380 | 7.610 | 6.890 | 7.110 | 162,681 | -0.39(-5.20%) |
Oct 28, 2019 | 6.900 | 7.640 | 6.900 | 7.500 | 71,540 | +0.60(+8.70%) |
Oct 25, 2019 | 7.350 | 8.000 | 6.710 | 6.900 | 133,400 | -0.28(-3.90%) |
Oct 24, 2019 | 7.313 | 7.494 | 6.910 | 7.180 | 62,819 | -0.07(-0.97%) |
Oct 23, 2019 | 6.990 | 7.320 | 6.757 | 7.250 | 45,762 | +0.25(+3.57%) |
Oct 22, 2019 | 7.000 | 7.250 | 6.853 | 7.000 | 28,154 | +0.12(+1.67%) |
Oct 21, 2019 | 6.800 | 7.000 | 6.700 | 6.885 | 57,764 | +0.08(+1.25%) |
Oct 18, 2019 | 6.980 | 7.140 | 6.500 | 6.800 | 88,200 | +0.15(+2.26%) |
Oct 17, 2019 | 6.432 | 6.650 | 6.255 | 6.650 | 55,275 | +0.36(+5.72%) |
Oct 16, 2019 | 6.440 | 7.080 | 6.100 | 6.290 | 28,833 | -0.10(-1.56%) |
Oct 15, 2019 | 6.010 | 7.360 | 6.010 | 6.390 | 19,942 | +0.35(+5.79%) |
Oct 14, 2019 | 6.180 | 6.220 | 5.850 | 6.040 | 37,749 | -0.11(-1.79%) |
Oct 11, 2019 | 5.990 | 6.540 | 5.990 | 6.150 | 40,000 | +0.35(+6.03%) |
Oct 10, 2019 | 6.020 | 6.314 | 5.800 | 5.800 | 11,733 | -0.20(-3.33%) |
Oct 09, 2019 | 7.040 | 7.190 | 5.950 | 6.000 | 93,859 | -0.44(-6.83%) |
Oct 08, 2019 | 6.750 | 6.750 | 6.250 | 6.440 | 103,549 | -0.13(-1.98%) |
Oct 07, 2019 | 6.530 | 6.750 | 6.320 | 6.570 | 22,444 | +0.00(+0.00%) |
Oct 04, 2019 | 6.660 | 7.000 | 6.330 | 6.570 | 35,300 | +0.21(+3.30%) |
Oct 03, 2019 | 6.220 | 6.500 | 6.010 | 6.360 | 121,065 | -0.04(-0.63%) |
Oct 02, 2019 | 6.430 | 6.990 | 6.310 | 6.400 | 121,149 | -0.53(-7.65%) |
Oct 01, 2019 | 7.050 | 7.120 | 6.610 | 6.930 | 89,997 | -0.31(-4.28%) |
Sep 30, 2019 | 7.240 | 7.490 | 6.890 | 7.240 | 29,313 | -0.01(-0.14%) |
Sep 27, 2019 | 7.250 | 7.330 | 7.030 | 7.250 | 39,800 | +0.16(+2.26%) |
Sep 26, 2019 | 7.100 | 7.570 | 6.810 | 7.090 | 48,893 | +0.08(+1.14%) |
Sep 25, 2019 | 7.390 | 7.600 | 7.010 | 7.010 | 11,224 | -0.36(-4.88%) |
Sep 24, 2019 | 7.500 | 7.940 | 7.370 | 7.370 | 11,518 | -0.46(-5.87%) |
Sep 23, 2019 | 8.060 | 8.225 | 7.340 | 7.830 | 30,493 | -0.17(-2.12%) |
Sep 20, 2019 | 7.840 | 8.000 | 7.600 | 8.000 | 17,900 | +0.30(+3.90%) |
Sep 19, 2019 | 7.740 | 7.990 | 7.640 | 7.700 | 4,273 | -0.17(-2.16%) |
Sep 18, 2019 | 7.650 | 8.500 | 7.540 | 7.870 | 73,735 | +0.26(+3.42%) |
Sep 17, 2019 | 8.510 | 8.712 | 7.560 | 7.610 | 57,315 | -0.77(-9.24%) |
Sep 16, 2019 | 8.870 | 9.700 | 8.260 | 8.385 | 62,655 | -0.31(-3.62%) |
Sep 13, 2019 | 9.000 | 9.000 | 8.442 | 8.700 | 13,600 | -0.29(-3.23%) |
Sep 12, 2019 | 9.490 | 10.29 | 8.590 | 8.990 | 28,774 | -0.48(-5.07%) |
Sep 11, 2019 | 9.910 | 10.55 | 9.180 | 9.470 | 47,634 | -0.15(-1.56%) |
Sep 10, 2019 | 10.00 | 10.39 | 9.040 | 9.620 | 43,291 | -0.38(-3.80%) |
Sep 09, 2019 | 10.47 | 10.72 | 9.215 | 10.00 | 1,903,791 | -0.54(-5.12%) |
Sep 06, 2019 | 10.80 | 10.81 | 10.23 | 10.54 | 15,200 | -0.17(-1.59%) |
Sep 05, 2019 | 10.00 | 10.94 | 10.00 | 10.71 | 8,672 | +0.80(+8.07%) |
Sep 04, 2019 | 9.100 | 10.35 | 9.100 | 9.910 | 33,184 | +0.83(+9.14%) |
Sep 03, 2019 | 8.980 | 9.130 | 8.470 | 9.080 | 16,190 | +0.00(+0.00%) |
Aug 30, 2019 | 8.610 | 9.250 | 7.910 | 9.080 | 385,200 | +0.49(+5.70%) |
Aug 29, 2019 | 7.850 | 8.690 | 7.650 | 8.590 | 171,245 | +0.59(+7.37%) |
Aug 28, 2019 | 7.710 | 8.000 | 7.200 | 8.000 | 55,264 | +0.23(+2.96%) |
Aug 27, 2019 | 7.770 | 8.000 | 7.560 | 7.770 | 21,143 | -0.06(-0.77%) |
Aug 26, 2019 | 7.630 | 7.990 | 7.520 | 7.830 | 5,351 | +0.18(+2.35%) |
Aug 23, 2019 | 7.330 | 7.940 | 7.250 | 7.650 | 93,200 | +0.08(+1.06%) |
Aug 22, 2019 | 7.660 | 7.950 | 7.110 | 7.570 | 57,197 | -0.18(-2.32%) |
Aug 21, 2019 | 7.575 | 7.860 | 6.665 | 7.750 | 173,400 | -0.25(-3.12%) |
Aug 20, 2019 | 6.720 | 9.150 | 4.010 | 8.000 | 845,116 | +0.68(+9.29%) |
Aug 19, 2019 | 7.250 | 8.000 | 7.120 | 7.320 | 104,756 | +0.37(+5.32%) |
Aug 16, 2019 | 8.470 | 8.650 | 6.800 | 6.950 | 50,800 | -1.65(-19.19%) |
Aug 15, 2019 | 8.950 | 9.155 | 8.600 | 8.600 | 28,988 | -0.37(-4.12%) |
Aug 14, 2019 | 9.050 | 9.050 | 8.618 | 8.970 | 5,774 | -0.12(-1.32%) |
Aug 13, 2019 | 8.980 | 9.300 | 8.630 | 9.090 | 32,910 | -0.01(-0.11%) |
Aug 12, 2019 | 9.520 | 9.550 | 9.020 | 9.100 | 13,016 | -0.40(-4.21%) |
Aug 09, 2019 | 9.960 | 9.960 | 9.500 | 9.500 | 2,200 | +0.00(+0.00%) |
Aug 08, 2019 | 9.200 | 10.20 | 9.170 | 9.500 | 3,915 | +0.30(+3.26%) |
Aug 07, 2019 | 9.057 | 9.340 | 9.057 | 9.200 | 4,044 | -0.07(-0.76%) |
Aug 06, 2019 | 9.100 | 9.413 | 9.100 | 9.270 | 2,920 | +0.27(+3.00%) |
Aug 05, 2019 | 8.950 | 9.248 | 8.790 | 9.000 | 7,841 | +0.35(+4.05%) |
Aug 02, 2019 | 8.800 | 9.400 | 8.220 | 8.650 | 13,500 | -0.13(-1.48%) |
Aug 01, 2019 | 8.850 | 9.900 | 8.130 | 8.780 | 24,750 | +0.17(+1.97%) |
Jul 31, 2019 | 9.125 | 9.867 | 8.610 | 8.610 | 23,725 | -0.39(-4.33%) |
Jul 30, 2019 | 9.140 | 9.530 | 8.710 | 9.000 | 42,164 | -0.02(-0.22%) |
Jul 29, 2019 | 8.250 | 9.065 | 8.020 | 9.020 | 13,461 | +0.91(+11.22%) |
Jul 26, 2019 | 7.710 | 8.420 | 7.530 | 8.110 | 21,100 | +0.25(+3.18%) |
Jul 25, 2019 | 8.398 | 8.398 | 7.860 | 7.860 | 12,156 | -0.28(-3.44%) |
Jul 24, 2019 | 9.000 | 9.020 | 8.140 | 8.140 | 10,007 | -0.96(-10.55%) |
Jul 23, 2019 | 9.650 | 9.650 | 9.100 | 9.100 | 1,075 | -0.45(-4.71%) |
Jul 22, 2019 | 9.160 | 9.550 | 9.160 | 9.550 | 1,832 | +0.29(+3.13%) |
Jul 19, 2019 | 9.650 | 9.650 | 9.200 | 9.260 | 3,200 | -0.09(-0.96%) |
Jul 18, 2019 | 9.440 | 9.500 | 9.250 | 9.350 | 4,343 | +0.00(+0.00%) |
Jul 17, 2019 | 9.850 | 9.900 | 9.350 | 9.350 | 4,521 | -0.43(-4.40%) |
Jul 16, 2019 | 9.500 | 9.780 | 9.490 | 9.780 | 5,279 | +0.20(+2.09%) |
Jul 15, 2019 | 9.740 | 9.860 | 9.520 | 9.580 | 3,455 | +0.06(+0.63%) |
Jul 12, 2019 | 9.510 | 9.735 | 9.500 | 9.520 | 3,200 | -0.23(-2.36%) |
Jul 11, 2019 | 9.870 | 9.870 | 9.300 | 9.750 | 15,209 | -0.11(-1.12%) |
Jul 10, 2019 | 10.06 | 10.42 | 9.030 | 9.860 | 27,486 | -0.29(-2.86%) |
Jul 09, 2019 | 9.930 | 10.15 | 9.130 | 10.15 | 33,306 | +0.27(+2.73%) |
Jul 08, 2019 | 9.900 | 10.80 | 9.850 | 9.880 | 9,887 | +0.09(+0.92%) |
Jul 05, 2019 | 10.36 | 10.36 | 9.610 | 9.790 | 30,200 | -0.41(-4.02%) |
Jul 03, 2019 | 10.31 | 10.60 | 9.950 | 10.20 | 13,100 | -0.11(-1.07%) |
Jul 02, 2019 | 10.46 | 11.14 | 10.11 | 10.31 | 15,690 | -0.25(-2.37%) |
Jul 01, 2019 | 10.22 | 11.04 | 10.00 | 10.56 | 31,742 | +0.18(+1.73%) |
Jun 28, 2019 | 9.720 | 10.38 | 9.628 | 10.38 | 65,300 | +0.59(+6.03%) |
Jun 27, 2019 | 9.940 | 10.07 | 9.170 | 9.790 | 49,275 | +0.05(+0.51%) |
Jun 26, 2019 | 10.60 | 10.80 | 9.530 | 9.740 | 24,155 | -0.77(-7.33%) |
Jun 25, 2019 | 10.92 | 10.92 | 10.51 | 10.51 | 15,608 | -0.24(-2.23%) |
Jun 24, 2019 | 11.08 | 11.30 | 10.43 | 10.75 | 16,492 | -0.06(-0.56%) |
Jun 21, 2019 | 11.03 | 11.79 | 10.34 | 10.81 | 50,600 | -0.73(-6.33%) |
Jun 20, 2019 | 11.76 | 11.77 | 11.27 | 11.54 | 24,914 | -0.30(-2.53%) |
Jun 19, 2019 | 12.26 | 12.35 | 11.71 | 11.84 | 23,245 | -0.36(-2.95%) |
Jun 18, 2019 | 12.29 | 12.63 | 12.02 | 12.20 | 8,072 | +0.47(+4.01%) |
Jun 17, 2019 | 11.96 | 12.50 | 11.73 | 11.73 | 13,454 | -0.21(-1.76%) |
Jun 14, 2019 | 12.79 | 12.79 | 11.73 | 11.94 | 4,000 | +0.29(+2.49%) |
Jun 13, 2019 | 12.49 | 12.49 | 11.64 | 11.65 | 64,157 | -0.23(-1.94%) |
Jun 12, 2019 | 11.69 | 12.37 | 11.23 | 11.88 | 10,008 | +0.48(+4.21%) |
Jun 11, 2019 | 11.97 | 11.97 | 11.40 | 11.40 | 4,595 | -0.07(-0.61%) |
Jun 10, 2019 | 12.39 | 12.39 | 11.17 | 11.47 | 7,192 | -0.34(-2.88%) |
Jun 07, 2019 | 12.05 | 12.06 | 11.81 | 11.81 | 1,600 | -0.22(-1.83%) |
Jun 06, 2019 | 12.00 | 12.35 | 11.32 | 12.03 | 589,237 | +0.52(+4.52%) |
Jun 05, 2019 | 12.31 | 12.31 | 10.85 | 11.51 | 11,028 | -0.41(-3.44%) |
Jun 04, 2019 | 12.04 | 12.66 | 11.71 | 11.92 | 11,406 | +0.39(+3.38%) |