Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.340 | 4.700 | 4.070 | 4.110 | 361,100 | +0.26(+6.75%) |
Jul 30, 2020 | 3.740 | 3.950 | 3.710 | 3.850 | 218,712 | -0.18(-4.47%) |
Jul 29, 2020 | 4.010 | 4.070 | 3.840 | 4.030 | 1,007,926 | +0.00(+0.00%) |
Jul 28, 2020 | 4.190 | 4.200 | 4.000 | 4.030 | 242,535 | -0.17(-4.05%) |
Jul 27, 2020 | 4.120 | 4.210 | 4.110 | 4.200 | 101,114 | +0.05(+1.20%) |
Jul 24, 2020 | 4.270 | 4.270 | 4.150 | 4.150 | 139,500 | -0.16(-3.71%) |
Jul 23, 2020 | 4.310 | 4.380 | 4.240 | 4.310 | 59,982 | -0.03(-0.69%) |
Jul 22, 2020 | 4.400 | 4.470 | 4.250 | 4.340 | 115,515 | -0.07(-1.59%) |
Jul 21, 2020 | 4.490 | 4.540 | 4.410 | 4.410 | 75,866 | -0.11(-2.43%) |
Jul 20, 2020 | 4.590 | 4.590 | 4.490 | 4.520 | 77,314 | +0.09(+2.03%) |
Jul 17, 2020 | 4.500 | 4.560 | 4.430 | 4.430 | 185,400 | -0.17(-3.70%) |
Jul 16, 2020 | 4.600 | 4.670 | 4.560 | 4.600 | 172,261 | -0.17(-3.56%) |
Jul 15, 2020 | 4.360 | 4.780 | 4.330 | 4.770 | 482,251 | +0.38(+8.66%) |
Jul 14, 2020 | 4.200 | 4.390 | 4.190 | 4.390 | 131,704 | +0.20(+4.77%) |
Jul 13, 2020 | 4.370 | 4.386 | 4.180 | 4.190 | 106,546 | -0.01(-0.24%) |
Jul 10, 2020 | 4.290 | 4.300 | 4.150 | 4.200 | 104,000 | -0.10(-2.33%) |
Jul 09, 2020 | 4.360 | 4.370 | 4.240 | 4.300 | 131,907 | -0.20(-4.44%) |
Jul 08, 2020 | 4.540 | 4.580 | 4.430 | 4.500 | 99,583 | -0.07(-1.53%) |
Jul 07, 2020 | 4.500 | 4.660 | 4.470 | 4.570 | 164,437 | +0.06(+1.33%) |
Jul 06, 2020 | 4.570 | 4.590 | 4.430 | 4.510 | 95,658 | +0.04(+0.89%) |
Jul 02, 2020 | 4.590 | 4.590 | 4.430 | 4.470 | 114,300 | -0.02(-0.45%) |
Jul 01, 2020 | 4.510 | 4.610 | 4.380 | 4.490 | 207,336 | +0.10(+2.28%) |
Jun 30, 2020 | 4.440 | 4.460 | 4.250 | 4.390 | 347,894 | -0.24(-5.18%) |
Jun 29, 2020 | 4.660 | 4.660 | 4.480 | 4.630 | 209,842 | -0.03(-0.64%) |
Jun 26, 2020 | 4.610 | 4.680 | 4.520 | 4.660 | 553,200 | -0.74(-13.70%) |
Jun 25, 2020 | 5.350 | 5.500 | 5.280 | 5.400 | 148,330 | -0.05(-0.92%) |
Jun 24, 2020 | 5.500 | 5.541 | 5.370 | 5.450 | 100,479 | -0.15(-2.68%) |
Jun 23, 2020 | 5.860 | 5.930 | 5.600 | 5.600 | 187,428 | -0.04(-0.71%) |
Jun 22, 2020 | 5.420 | 5.713 | 5.320 | 5.640 | 179,202 | +0.27(+5.03%) |
Jun 19, 2020 | 5.520 | 5.560 | 5.280 | 5.370 | 136,500 | -0.10(-1.83%) |
Jun 18, 2020 | 5.430 | 5.550 | 5.340 | 5.470 | 176,739 | +0.08(+1.48%) |
Jun 17, 2020 | 5.550 | 5.670 | 5.370 | 5.390 | 101,193 | -0.10(-1.82%) |
Jun 16, 2020 | 5.670 | 5.700 | 5.450 | 5.490 | 143,452 | +0.00(+0.00%) |
Jun 15, 2020 | 5.220 | 5.630 | 5.160 | 5.490 | 131,707 | +0.18(+3.39%) |
Jun 12, 2020 | 5.490 | 5.580 | 5.190 | 5.310 | 182,700 | +0.15(+2.91%) |
Jun 11, 2020 | 5.400 | 5.410 | 5.070 | 5.160 | 143,360 | -0.45(-8.02%) |
Jun 10, 2020 | 5.620 | 5.790 | 5.570 | 5.610 | 185,105 | -0.32(-5.40%) |
Jun 09, 2020 | 5.580 | 6.040 | 5.560 | 5.930 | 341,221 | +0.08(+1.37%) |
Jun 08, 2020 | 5.830 | 5.980 | 5.680 | 5.850 | 287,148 | +0.39(+7.14%) |
Jun 05, 2020 | 5.760 | 5.760 | 5.360 | 5.460 | 538,300 | +0.29(+5.61%) |
Jun 04, 2020 | 5.100 | 5.280 | 5.100 | 5.170 | 120,999 | -0.05(-0.96%) |
Jun 03, 2020 | 5.300 | 5.390 | 5.170 | 5.220 | 359,983 | +0.27(+5.45%) |
Jun 02, 2020 | 4.870 | 5.050 | 4.830 | 4.950 | 174,527 | +0.09(+1.85%) |
Jun 01, 2020 | 4.810 | 4.920 | 4.730 | 4.860 | 157,863 | +0.01(+0.21%) |
May 29, 2020 | 4.690 | 4.860 | 4.650 | 4.850 | 181,700 | -0.02(-0.41%) |
May 28, 2020 | 4.840 | 5.066 | 4.740 | 4.870 | 224,502 | +0.11(+2.31%) |
May 27, 2020 | 4.720 | 4.820 | 4.590 | 4.760 | 175,498 | +0.21(+4.62%) |
May 26, 2020 | 4.690 | 4.690 | 4.550 | 4.550 | 108,132 | +0.05(+1.11%) |
May 22, 2020 | 4.440 | 4.600 | 4.340 | 4.500 | 159,700 | +0.01(+0.22%) |
May 21, 2020 | 4.650 | 4.720 | 4.460 | 4.490 | 268,192 | -0.41(-8.37%) |
May 20, 2020 | 4.480 | 5.120 | 4.360 | 4.900 | 588,371 | +0.35(+7.69%) |
May 19, 2020 | 5.080 | 5.080 | 4.500 | 4.550 | 569,986 | -0.83(-15.43%) |
May 18, 2020 | 5.510 | 5.580 | 5.355 | 5.380 | 103,122 | +0.05(+0.94%) |
May 15, 2020 | 5.030 | 5.445 | 5.030 | 5.330 | 159,500 | +0.22(+4.31%) |
May 14, 2020 | 5.000 | 5.110 | 4.950 | 5.110 | 149,541 | -0.16(-3.04%) |
May 13, 2020 | 5.650 | 5.670 | 5.050 | 5.270 | 233,822 | -0.59(-10.07%) |
May 12, 2020 | 5.910 | 6.200 | 5.700 | 5.860 | 179,592 | -0.30(-4.87%) |
May 11, 2020 | 5.960 | 6.360 | 5.530 | 6.160 | 228,889 | +0.14(+2.33%) |
May 08, 2020 | 6.050 | 6.090 | 5.900 | 6.020 | 73,400 | +0.11(+1.86%) |
May 07, 2020 | 5.780 | 6.000 | 5.740 | 5.910 | 100,141 | +0.23(+4.05%) |
May 06, 2020 | 5.930 | 6.200 | 5.320 | 5.680 | 178,088 | -0.28(-4.70%) |
May 05, 2020 | 6.220 | 6.240 | 5.700 | 5.960 | 303,873 | +0.00(+0.00%) |
May 04, 2020 | 5.980 | 6.010 | 5.380 | 5.960 | 245,431 | +0.02(+0.34%) |
May 01, 2020 | 6.050 | 6.200 | 5.760 | 5.940 | 154,700 | -0.28(-4.50%) |
Apr 30, 2020 | 6.480 | 6.725 | 6.000 | 6.220 | 328,901 | +0.22(+3.67%) |
Apr 29, 2020 | 6.800 | 7.000 | 5.970 | 6.000 | 656,524 | -0.28(-4.46%) |
Apr 28, 2020 | 6.160 | 6.700 | 6.000 | 6.280 | 329,983 | +0.53(+9.22%) |
Apr 27, 2020 | 5.460 | 6.040 | 5.380 | 5.750 | 223,586 | +0.45(+8.49%) |
Apr 24, 2020 | 5.350 | 5.460 | 5.290 | 5.300 | 117,600 | -0.13(-2.39%) |
Apr 23, 2020 | 5.230 | 5.510 | 5.190 | 5.430 | 128,822 | +0.08(+1.50%) |
Apr 22, 2020 | 5.300 | 5.410 | 5.070 | 5.350 | 168,590 | +0.66(+14.07%) |
Apr 21, 2020 | 4.550 | 4.800 | 4.490 | 4.690 | 74,191 | +0.01(+0.21%) |
Apr 20, 2020 | 4.400 | 4.890 | 4.400 | 4.680 | 206,113 | +0.20(+4.46%) |
Apr 17, 2020 | 4.310 | 4.570 | 4.260 | 4.480 | 241,300 | +0.22(+5.16%) |
Apr 16, 2020 | 4.150 | 4.350 | 4.110 | 4.260 | 122,098 | -0.10(-2.29%) |
Apr 15, 2020 | 4.100 | 4.400 | 4.060 | 4.360 | 458,451 | -0.39(-8.21%) |
Apr 14, 2020 | 4.330 | 4.850 | 4.230 | 4.750 | 372,985 | +0.57(+13.64%) |
Apr 13, 2020 | 4.210 | 4.490 | 4.170 | 4.180 | 43,761 | +0.03(+0.72%) |
Apr 09, 2020 | 4.320 | 4.320 | 4.120 | 4.150 | 82,300 | -0.09(-2.12%) |
Apr 08, 2020 | 4.000 | 4.300 | 3.980 | 4.240 | 402,729 | +0.40(+10.42%) |
Apr 07, 2020 | 3.900 | 3.950 | 3.830 | 3.840 | 223,556 | +0.08(+2.13%) |
Apr 06, 2020 | 3.670 | 3.820 | 3.650 | 3.760 | 81,405 | +0.02(+0.53%) |
Apr 03, 2020 | 3.830 | 3.850 | 3.600 | 3.740 | 185,700 | -0.17(-4.35%) |
Apr 02, 2020 | 3.810 | 3.910 | 3.770 | 3.910 | 86,310 | +0.17(+4.55%) |
Apr 01, 2020 | 3.900 | 3.930 | 3.710 | 3.740 | 138,201 | -0.18(-4.59%) |
Mar 31, 2020 | 4.020 | 4.030 | 3.850 | 3.920 | 197,725 | -0.13(-3.21%) |
Mar 30, 2020 | 4.000 | 4.050 | 3.930 | 4.050 | 252,346 | +0.10(+2.53%) |
Mar 27, 2020 | 3.980 | 3.990 | 3.870 | 3.950 | 133,100 | -0.03(-0.75%) |
Mar 26, 2020 | 3.990 | 3.990 | 3.900 | 3.980 | 130,260 | +0.08(+2.05%) |
Mar 25, 2020 | 4.080 | 4.090 | 3.820 | 3.900 | 453,046 | +0.03(+0.78%) |
Mar 24, 2020 | 4.090 | 4.130 | 3.700 | 3.870 | 414,467 | +0.22(+6.03%) |
Mar 23, 2020 | 3.990 | 4.080 | 3.510 | 3.650 | 498,251 | -0.07(-1.88%) |
Mar 20, 2020 | 4.520 | 4.520 | 3.570 | 3.720 | 686,500 | +0.33(+9.73%) |
Mar 19, 2020 | 3.490 | 3.920 | 3.180 | 3.390 | 952,847 | +0.46(+15.70%) |
Mar 18, 2020 | 2.900 | 3.110 | 2.610 | 2.930 | 1,087,899 | +0.60(+25.75%) |
Mar 17, 2020 | 2.540 | 2.580 | 2.020 | 2.330 | 4,686,008 | -2.93(-55.70%) |
Mar 16, 2020 | 4.500 | 5.500 | 4.500 | 5.260 | 1,019,049 | -0.63(-10.70%) |
Mar 13, 2020 | 6.540 | 6.650 | 5.580 | 5.890 | 611,900 | -0.36(-5.76%) |
Mar 12, 2020 | 6.300 | 6.590 | 5.660 | 6.250 | 1,009,951 | -0.83(-11.72%) |
Mar 11, 2020 | 7.650 | 7.723 | 7.010 | 7.080 | 907,337 | -0.78(-9.92%) |
Mar 10, 2020 | 8.320 | 8.400 | 7.810 | 7.860 | 409,258 | -0.29(-3.56%) |
Mar 09, 2020 | 8.010 | 8.360 | 7.250 | 8.150 | 522,836 | -0.51(-5.89%) |
Mar 06, 2020 | 8.810 | 9.320 | 8.420 | 8.660 | 1,155,000 | -0.15(-1.70%) |
Mar 05, 2020 | 9.110 | 9.200 | 8.620 | 8.810 | 899,979 | -0.82(-8.52%) |
Mar 04, 2020 | 9.920 | 9.986 | 9.570 | 9.630 | 273,282 | -0.17(-1.73%) |
Mar 03, 2020 | 10.03 | 10.18 | 9.650 | 9.800 | 454,550 | -0.14(-1.41%) |
Mar 02, 2020 | 9.820 | 10.00 | 9.650 | 9.940 | 510,071 | +0.15(+1.53%) |
Feb 28, 2020 | 9.700 | 9.800 | 9.360 | 9.790 | 836,700 | -0.20(-2.00%) |
Feb 27, 2020 | 9.640 | 10.04 | 9.540 | 9.990 | 801,740 | +0.06(+0.60%) |
Feb 26, 2020 | 9.600 | 9.990 | 9.600 | 9.930 | 806,102 | +0.51(+5.41%) |
Feb 25, 2020 | 9.510 | 9.670 | 9.350 | 9.420 | 852,489 | -0.19(-1.98%) |
Feb 24, 2020 | 9.250 | 9.720 | 9.170 | 9.610 | 795,984 | -0.32(-3.22%) |
Feb 21, 2020 | 9.440 | 9.990 | 9.400 | 9.930 | 644,400 | +0.36(+3.76%) |
Feb 20, 2020 | 9.550 | 9.630 | 9.420 | 9.570 | 251,442 | -0.10(-1.03%) |
Feb 19, 2020 | 9.590 | 9.835 | 9.550 | 9.670 | 453,072 | -0.01(-0.10%) |
Feb 18, 2020 | 9.330 | 9.690 | 9.260 | 9.680 | 571,210 | +0.25(+2.65%) |
Feb 14, 2020 | 9.450 | 9.480 | 9.345 | 9.430 | 136,900 | +0.11(+1.18%) |
Feb 13, 2020 | 9.330 | 9.460 | 9.270 | 9.320 | 257,998 | +0.02(+0.22%) |
Feb 12, 2020 | 9.560 | 9.650 | 9.250 | 9.300 | 326,385 | -0.19(-2.00%) |
Feb 11, 2020 | 9.580 | 9.700 | 9.460 | 9.490 | 199,184 | -0.10(-1.04%) |
Feb 10, 2020 | 9.290 | 9.630 | 9.100 | 9.590 | 310,911 | +0.29(+3.12%) |
Feb 07, 2020 | 9.490 | 9.550 | 9.240 | 9.300 | 394,900 | -0.39(-4.02%) |
Feb 06, 2020 | 9.850 | 9.950 | 9.650 | 9.690 | 569,980 | -0.29(-2.91%) |
Feb 05, 2020 | 9.950 | 10.17 | 9.830 | 9.980 | 818,606 | +0.06(+0.60%) |
Feb 04, 2020 | 10.16 | 10.24 | 9.750 | 9.920 | 744,650 | +0.08(+0.81%) |
Feb 03, 2020 | 10.00 | 10.03 | 9.790 | 9.840 | 629,872 | +0.11(+1.13%) |
Jan 31, 2020 | 9.770 | 9.840 | 9.600 | 9.730 | 595,000 | -0.11(-1.12%) |
Jan 30, 2020 | 10.40 | 10.45 | 9.800 | 9.840 | 3,105,012 | -1.49(-13.15%) |
Jan 29, 2020 | 11.51 | 11.60 | 11.22 | 11.33 | 139,733 | +0.13(+1.16%) |
Jan 28, 2020 | 11.15 | 11.29 | 10.95 | 11.20 | 168,253 | +0.28(+2.56%) |
Jan 27, 2020 | 10.91 | 11.10 | 10.90 | 10.92 | 158,706 | -0.17(-1.53%) |
Jan 24, 2020 | 11.72 | 11.76 | 10.96 | 11.09 | 268,500 | -0.51(-4.40%) |
Jan 23, 2020 | 11.95 | 11.97 | 10.76 | 11.60 | 322,500 | -0.36(-3.01%) |
Jan 22, 2020 | 12.38 | 12.44 | 11.82 | 11.96 | 327,696 | -0.49(-3.94%) |
Jan 21, 2020 | 12.96 | 13.00 | 12.33 | 12.45 | 426,791 | -0.22(-1.74%) |
Jan 17, 2020 | 12.77 | 12.81 | 12.53 | 12.67 | 178,800 | -0.08(-0.63%) |
Jan 16, 2020 | 13.00 | 13.02 | 12.51 | 12.75 | 358,850 | -0.02(-0.16%) |
Jan 15, 2020 | 12.82 | 12.93 | 12.70 | 12.77 | 191,038 | +0.01(+0.08%) |
Jan 14, 2020 | 12.56 | 12.76 | 12.38 | 12.76 | 225,324 | +0.22(+1.75%) |
Jan 13, 2020 | 12.93 | 12.93 | 12.52 | 12.54 | 394,507 | -0.44(-3.39%) |
Jan 10, 2020 | 13.25 | 13.34 | 12.61 | 12.98 | 589,900 | +0.08(+0.62%) |
Jan 09, 2020 | 13.48 | 13.49 | 12.27 | 12.90 | 2,276,903 | +1.66(+14.77%) |
Jan 08, 2020 | 11.27 | 11.39 | 11.07 | 11.24 | 287,753 | +0.08(+0.72%) |
Jan 07, 2020 | 11.20 | 11.35 | 11.08 | 11.16 | 255,297 | +0.10(+0.90%) |
Jan 06, 2020 | 11.33 | 11.33 | 11.00 | 11.06 | 281,881 | -0.49(-4.24%) |
Jan 03, 2020 | 11.20 | 11.83 | 11.19 | 11.55 | 471,100 | +0.53(+4.81%) |
Jan 02, 2020 | 11.24 | 11.31 | 10.83 | 11.02 | 532,424 | +0.32(+2.99%) |
Dec 31, 2019 | 11.08 | 11.08 | 10.42 | 10.70 | 405,700 | -0.45(-4.04%) |
Dec 30, 2019 | 11.08 | 11.23 | 10.76 | 11.15 | 382,382 | +0.35(+3.24%) |
Dec 27, 2019 | 10.91 | 10.95 | 10.49 | 10.80 | 450,900 | +0.36(+3.45%) |
Dec 26, 2019 | 10.35 | 10.58 | 10.28 | 10.44 | 262,331 | +0.25(+2.45%) |
Dec 24, 2019 | 10.19 | 10.35 | 10.13 | 10.19 | 98,400 | +0.17(+1.70%) |
Dec 23, 2019 | 9.760 | 10.19 | 9.640 | 10.02 | 303,598 | +0.43(+4.48%) |
Dec 20, 2019 | 9.670 | 9.810 | 9.380 | 9.590 | 696,300 | +0.17(+1.80%) |
Dec 19, 2019 | 9.030 | 9.540 | 8.970 | 9.420 | 313,188 | +0.43(+4.78%) |
Dec 18, 2019 | 8.810 | 9.030 | 8.750 | 8.990 | 356,643 | +0.07(+0.78%) |
Dec 17, 2019 | 8.760 | 8.945 | 8.620 | 8.920 | 277,969 | +0.21(+2.41%) |
Dec 16, 2019 | 9.020 | 9.025 | 8.640 | 8.710 | 462,234 | +0.16(+1.87%) |
Dec 13, 2019 | 8.420 | 8.650 | 8.340 | 8.550 | 256,300 | +0.01(+0.12%) |
Dec 12, 2019 | 8.410 | 8.600 | 8.320 | 8.540 | 189,045 | +0.45(+5.56%) |
Dec 11, 2019 | 7.910 | 8.130 | 7.880 | 8.090 | 362,615 | +0.29(+3.72%) |
Dec 10, 2019 | 7.850 | 7.940 | 7.740 | 7.800 | 277,991 | -0.07(-0.89%) |
Dec 09, 2019 | 7.870 | 7.980 | 7.740 | 7.870 | 224,153 | +0.02(+0.25%) |
Dec 06, 2019 | 7.850 | 7.980 | 7.790 | 7.850 | 147,500 | +0.05(+0.64%) |
Dec 05, 2019 | 7.970 | 8.000 | 7.760 | 7.800 | 180,882 | -0.15(-1.89%) |
Dec 04, 2019 | 8.030 | 8.070 | 7.875 | 7.950 | 221,408 | +0.41(+5.44%) |
Dec 03, 2019 | 7.620 | 7.730 | 7.530 | 7.540 | 230,454 | -0.17(-2.20%) |
Dec 02, 2019 | 7.650 | 7.765 | 7.560 | 7.710 | 417,074 | -0.09(-1.15%) |
Nov 29, 2019 | 7.650 | 7.830 | 7.610 | 7.800 | 144,200 | +0.09(+1.17%) |
Nov 27, 2019 | 7.650 | 8.040 | 7.630 | 7.710 | 735,600 | -0.10(-1.28%) |
Nov 26, 2019 | 7.500 | 7.850 | 7.450 | 7.810 | 618,109 | +0.37(+4.97%) |
Nov 25, 2019 | 7.020 | 7.440 | 7.000 | 7.440 | 389,971 | +0.44(+6.29%) |
Nov 22, 2019 | 7.420 | 7.430 | 6.950 | 7.000 | 608,300 | -0.22(-3.05%) |
Nov 21, 2019 | 7.490 | 7.490 | 7.200 | 7.220 | 573,660 | -0.23(-3.09%) |
Nov 20, 2019 | 7.310 | 7.600 | 7.310 | 7.450 | 258,750 | +0.07(+0.95%) |
Nov 19, 2019 | 7.370 | 7.500 | 7.370 | 7.380 | 129,556 | +0.03(+0.41%) |
Nov 18, 2019 | 7.640 | 7.700 | 7.320 | 7.350 | 316,427 | -0.33(-4.30%) |
Nov 15, 2019 | 7.360 | 7.760 | 7.350 | 7.680 | 270,800 | +0.29(+3.92%) |
Nov 14, 2019 | 7.480 | 7.480 | 7.340 | 7.390 | 105,551 | -0.10(-1.34%) |
Nov 13, 2019 | 7.430 | 7.630 | 7.430 | 7.490 | 157,525 | +0.01(+0.13%) |
Nov 12, 2019 | 7.590 | 7.710 | 7.440 | 7.480 | 105,831 | -0.18(-2.35%) |
Nov 11, 2019 | 7.660 | 7.710 | 7.540 | 7.660 | 134,304 | +0.03(+0.39%) |
Nov 08, 2019 | 7.390 | 7.730 | 7.390 | 7.630 | 154,100 | +0.18(+2.42%) |
Nov 07, 2019 | 7.430 | 7.580 | 7.390 | 7.450 | 231,920 | +0.00(+0.00%) |
Nov 06, 2019 | 7.390 | 7.470 | 7.310 | 7.450 | 619,321 | +0.03(+0.40%) |
Nov 05, 2019 | 7.330 | 7.440 | 7.260 | 7.420 | 199,431 | +0.03(+0.41%) |
Nov 04, 2019 | 7.460 | 7.510 | 7.330 | 7.390 | 127,831 | +0.10(+1.37%) |
Nov 01, 2019 | 7.180 | 7.330 | 7.160 | 7.290 | 204,400 | +0.14(+1.96%) |
Oct 31, 2019 | 7.340 | 7.350 | 6.995 | 7.150 | 285,765 | -0.25(-3.38%) |
Oct 30, 2019 | 7.440 | 7.480 | 7.320 | 7.400 | 167,307 | +0.02(+0.27%) |
Oct 29, 2019 | 7.240 | 7.580 | 7.240 | 7.380 | 226,432 | +0.09(+1.23%) |
Oct 28, 2019 | 7.190 | 7.290 | 7.190 | 7.290 | 3,492,620 | +0.18(+2.53%) |
Oct 25, 2019 | 6.980 | 7.135 | 6.970 | 7.110 | 268,800 | -0.01(-0.14%) |
Oct 24, 2019 | 7.050 | 7.150 | 6.950 | 7.120 | 186,014 | +0.08(+1.14%) |
Oct 23, 2019 | 7.100 | 7.200 | 6.990 | 7.040 | 183,670 | -0.17(-2.36%) |
Oct 22, 2019 | 7.320 | 7.420 | 7.180 | 7.210 | 186,057 | -0.25(-3.35%) |
Oct 21, 2019 | 7.460 | 7.520 | 7.360 | 7.460 | 190,406 | -0.11(-1.45%) |
Oct 18, 2019 | 7.610 | 7.680 | 7.390 | 7.570 | 206,600 | -0.29(-3.69%) |
Oct 17, 2019 | 8.010 | 8.060 | 7.750 | 7.860 | 523,422 | -0.20(-2.48%) |
Oct 16, 2019 | 7.960 | 8.228 | 7.870 | 8.060 | 789,952 | +0.43(+5.64%) |
Oct 15, 2019 | 7.170 | 7.670 | 7.140 | 7.630 | 768,361 | +0.55(+7.77%) |
Oct 14, 2019 | 6.670 | 7.200 | 6.630 | 7.080 | 967,367 | +0.33(+4.89%) |
Oct 11, 2019 | 6.830 | 6.880 | 6.640 | 6.750 | 555,900 | -0.06(-0.88%) |
Oct 10, 2019 | 6.900 | 6.920 | 6.690 | 6.810 | 1,039,561 | +0.02(+0.29%) |
Oct 09, 2019 | 7.180 | 7.340 | 6.750 | 6.790 | 2,934,596 | -0.56(-7.62%) |
Oct 08, 2019 | 7.820 | 7.900 | 7.300 | 7.350 | 413,415 | -0.87(-10.58%) |
Oct 07, 2019 | 8.500 | 8.630 | 8.130 | 8.220 | 843,888 | -0.69(-7.74%) |
Oct 04, 2019 | 8.850 | 10.49 | 8.750 | 8.910 | 1,202,400 | +0.19(+2.18%) |
Oct 03, 2019 | 8.590 | 8.840 | 8.390 | 8.720 | 267,647 | +0.22(+2.59%) |
Oct 02, 2019 | 8.370 | 8.560 | 8.230 | 8.500 | 429,133 | -0.04(-0.47%) |
Oct 01, 2019 | 8.640 | 8.700 | 8.440 | 8.540 | 156,674 | -0.06(-0.70%) |
Sep 30, 2019 | 8.560 | 8.640 | 8.470 | 8.600 | 135,804 | +0.03(+0.35%) |
Sep 27, 2019 | 8.750 | 8.790 | 8.520 | 8.570 | 238,100 | -0.26(-2.94%) |
Sep 26, 2019 | 8.870 | 8.950 | 8.820 | 8.830 | 98,156 | -0.21(-2.32%) |
Sep 25, 2019 | 8.860 | 9.110 | 8.748 | 9.040 | 173,881 | +0.16(+1.80%) |
Sep 24, 2019 | 9.230 | 9.250 | 8.870 | 8.880 | 166,257 | -0.28(-3.06%) |
Sep 23, 2019 | 9.430 | 9.490 | 8.980 | 9.160 | 198,019 | -0.30(-3.17%) |
Sep 20, 2019 | 9.700 | 9.840 | 9.370 | 9.460 | 317,300 | -0.17(-1.77%) |
Sep 19, 2019 | 9.910 | 9.940 | 9.560 | 9.630 | 173,014 | +0.03(+0.31%) |
Sep 18, 2019 | 9.510 | 9.670 | 9.390 | 9.600 | 119,808 | +0.05(+0.52%) |
Sep 17, 2019 | 9.770 | 9.770 | 9.480 | 9.550 | 101,984 | -0.25(-2.55%) |
Sep 16, 2019 | 10.35 | 10.40 | 9.780 | 9.800 | 202,844 | -0.45(-4.39%) |
Sep 13, 2019 | 9.950 | 10.40 | 9.790 | 10.25 | 731,700 | +0.66(+6.88%) |
Sep 12, 2019 | 9.710 | 9.780 | 9.530 | 9.590 | 107,184 | -0.24(-2.44%) |
Sep 11, 2019 | 9.500 | 9.860 | 9.500 | 9.830 | 304,983 | +0.12(+1.24%) |
Sep 10, 2019 | 8.980 | 9.740 | 8.930 | 9.710 | 271,085 | +0.22(+2.32%) |
Sep 09, 2019 | 9.990 | 9.990 | 9.460 | 9.490 | 167,853 | -0.73(-7.14%) |
Sep 06, 2019 | 9.990 | 10.29 | 9.990 | 10.22 | 147,700 | +0.28(+2.82%) |
Sep 05, 2019 | 9.840 | 9.940 | 9.740 | 9.940 | 100,459 | +0.52(+5.52%) |
Sep 04, 2019 | 9.280 | 9.500 | 9.230 | 9.420 | 95,006 | +0.37(+4.09%) |
Sep 03, 2019 | 9.150 | 9.180 | 8.990 | 9.050 | 80,780 | -0.05(-0.55%) |
Aug 30, 2019 | 9.230 | 9.230 | 9.050 | 9.100 | 54,700 | -0.01(-0.11%) |
Aug 29, 2019 | 9.180 | 9.220 | 9.070 | 9.110 | 103,890 | +0.22(+2.47%) |
Aug 28, 2019 | 8.930 | 9.050 | 8.820 | 8.890 | 59,336 | -0.18(-1.98%) |
Aug 27, 2019 | 9.250 | 9.260 | 8.980 | 9.070 | 55,262 | -0.12(-1.31%) |
Aug 26, 2019 | 9.410 | 9.450 | 9.130 | 9.190 | 53,384 | +0.04(+0.44%) |
Aug 23, 2019 | 9.370 | 9.520 | 9.125 | 9.150 | 62,400 | -0.22(-2.35%) |
Aug 22, 2019 | 9.440 | 9.450 | 9.260 | 9.370 | 102,194 | -0.07(-0.74%) |
Aug 21, 2019 | 9.580 | 9.680 | 9.380 | 9.440 | 167,632 | +0.09(+0.96%) |
Aug 20, 2019 | 9.370 | 9.640 | 9.280 | 9.350 | 233,539 | +0.19(+2.07%) |
Aug 19, 2019 | 9.180 | 9.237 | 9.070 | 9.160 | 43,490 | +0.18(+2.00%) |
Aug 16, 2019 | 8.780 | 9.040 | 8.770 | 8.980 | 59,900 | +0.21(+2.39%) |
Aug 15, 2019 | 8.940 | 8.960 | 8.710 | 8.770 | 113,403 | -0.26(-2.88%) |
Aug 14, 2019 | 9.240 | 9.300 | 8.970 | 9.030 | 105,923 | -0.38(-4.04%) |
Aug 13, 2019 | 9.170 | 9.460 | 9.110 | 9.410 | 80,170 | +0.14(+1.51%) |
Aug 12, 2019 | 9.490 | 9.550 | 9.220 | 9.270 | 103,803 | -0.42(-4.33%) |
Aug 09, 2019 | 9.800 | 9.870 | 9.579 | 9.690 | 217,600 | -0.32(-3.20%) |
Aug 08, 2019 | 10.49 | 10.55 | 9.800 | 10.01 | 719,129 | +0.87(+9.52%) |
Aug 07, 2019 | 8.890 | 9.150 | 8.830 | 9.140 | 60,709 | +0.19(+2.12%) |
Aug 06, 2019 | 8.770 | 8.970 | 8.700 | 8.950 | 163,531 | +0.25(+2.87%) |
Aug 05, 2019 | 8.990 | 9.000 | 8.670 | 8.700 | 169,756 | -0.42(-4.61%) |
Aug 02, 2019 | 9.390 | 9.410 | 9.090 | 9.120 | 134,400 | -0.49(-5.10%) |