Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.440 | 8.580 | 8.370 | 8.510 | 186,980 | +0.05(+0.65%) |
Aug 28, 2020 | 8.350 | 8.480 | 8.230 | 8.455 | 304,200 | +0.27(+3.24%) |
Aug 27, 2020 | 8.220 | 8.280 | 8.100 | 8.190 | 181,717 | +0.05(+0.61%) |
Aug 26, 2020 | 8.250 | 8.250 | 8.015 | 8.140 | 158,719 | -0.12(-1.45%) |
Aug 25, 2020 | 8.100 | 8.300 | 8.060 | 8.260 | 234,699 | +0.24(+2.99%) |
Aug 24, 2020 | 8.150 | 8.240 | 7.985 | 8.020 | 126,481 | -0.13(-1.60%) |
Aug 21, 2020 | 8.080 | 8.190 | 7.930 | 8.150 | 242,400 | +0.06(+0.74%) |
Aug 20, 2020 | 8.130 | 8.190 | 8.050 | 8.090 | 95,860 | -0.11(-1.34%) |
Aug 19, 2020 | 8.270 | 8.370 | 8.130 | 8.200 | 95,569 | -0.06(-0.73%) |
Aug 18, 2020 | 8.340 | 8.340 | 8.200 | 8.260 | 91,119 | -0.12(-1.43%) |
Aug 17, 2020 | 8.380 | 8.500 | 8.330 | 8.380 | 135,650 | -0.01(-0.12%) |
Aug 14, 2020 | 8.220 | 8.410 | 8.130 | 8.390 | 164,800 | +0.09(+1.08%) |
Aug 13, 2020 | 8.270 | 8.390 | 8.230 | 8.300 | 89,061 | -0.03(-0.36%) |
Aug 12, 2020 | 8.450 | 8.450 | 8.300 | 8.330 | 130,352 | -0.06(-0.77%) |
Aug 11, 2020 | 8.280 | 8.580 | 8.280 | 8.395 | 193,836 | +0.16(+2.00%) |
Aug 10, 2020 | 7.950 | 8.340 | 7.940 | 8.230 | 146,157 | +0.29(+3.65%) |
Aug 07, 2020 | 7.670 | 7.940 | 7.650 | 7.940 | 216,600 | +0.19(+2.45%) |
Aug 06, 2020 | 7.700 | 7.850 | 7.670 | 7.750 | 187,364 | +0.01(+0.13%) |
Aug 05, 2020 | 7.800 | 7.850 | 7.650 | 7.740 | 159,689 | +0.06(+0.78%) |
Aug 04, 2020 | 7.630 | 7.720 | 7.560 | 7.680 | 166,568 | +0.09(+1.19%) |
Aug 03, 2020 | 7.640 | 7.950 | 7.530 | 7.590 | 250,370 | +0.00(+0.00%) |
Jul 31, 2020 | 7.930 | 7.990 | 7.430 | 7.590 | 312,100 | -0.28(-3.56%) |
Jul 30, 2020 | 7.760 | 7.950 | 7.720 | 7.870 | 163,706 | -0.06(-0.76%) |
Jul 29, 2020 | 7.780 | 7.990 | 7.705 | 7.930 | 159,603 | +0.18(+2.32%) |
Jul 28, 2020 | 7.780 | 7.850 | 7.610 | 7.750 | 181,765 | -0.06(-0.77%) |
Jul 27, 2020 | 7.700 | 7.850 | 7.640 | 7.810 | 121,577 | +0.11(+1.43%) |
Jul 24, 2020 | 7.740 | 7.820 | 7.650 | 7.700 | 127,600 | -0.08(-1.03%) |
Jul 23, 2020 | 7.670 | 7.860 | 7.643 | 7.780 | 129,646 | +0.10(+1.30%) |
Jul 22, 2020 | 7.780 | 7.870 | 7.590 | 7.680 | 179,978 | -0.13(-1.66%) |
Jul 21, 2020 | 7.760 | 7.840 | 7.650 | 7.810 | 169,324 | +0.25(+3.31%) |
Jul 20, 2020 | 7.480 | 7.640 | 7.420 | 7.560 | 151,236 | +0.05(+0.67%) |
Jul 17, 2020 | 7.600 | 7.770 | 7.460 | 7.510 | 173,600 | -0.13(-1.70%) |
Jul 16, 2020 | 7.640 | 7.770 | 7.510 | 7.640 | 221,223 | -0.01(-0.13%) |
Jul 15, 2020 | 7.550 | 7.700 | 7.510 | 7.650 | 363,090 | +0.25(+3.38%) |
Jul 14, 2020 | 7.170 | 7.410 | 7.100 | 7.400 | 260,912 | +0.38(+5.41%) |
Jul 13, 2020 | 6.960 | 7.220 | 6.950 | 7.020 | 212,730 | +0.09(+1.30%) |
Jul 10, 2020 | 6.900 | 6.970 | 6.800 | 6.930 | 289,500 | +0.05(+0.73%) |
Jul 09, 2020 | 6.690 | 6.980 | 6.690 | 6.880 | 398,332 | +0.03(+0.44%) |
Jul 08, 2020 | 7.190 | 7.260 | 6.770 | 6.850 | 342,483 | -0.26(-3.66%) |
Jul 07, 2020 | 7.290 | 7.460 | 7.080 | 7.110 | 293,323 | -0.28(-3.79%) |
Jul 06, 2020 | 7.010 | 7.450 | 6.880 | 7.390 | 506,574 | +0.54(+7.88%) |
Jul 02, 2020 | 7.000 | 7.180 | 6.830 | 6.850 | 391,700 | -0.16(-2.28%) |
Jul 01, 2020 | 7.610 | 7.690 | 6.800 | 7.010 | 928,007 | -0.58(-7.64%) |
Jun 30, 2020 | 7.700 | 7.800 | 7.020 | 7.590 | 1,499,341 | -1.32(-14.81%) |
Jun 29, 2020 | 8.440 | 9.310 | 8.440 | 8.910 | 590,721 | +0.55(+6.64%) |
Jun 26, 2020 | 8.430 | 8.600 | 8.350 | 8.355 | 567,700 | -0.15(-1.82%) |
Jun 25, 2020 | 8.330 | 8.570 | 8.250 | 8.510 | 248,033 | +0.08(+0.95%) |
Jun 24, 2020 | 8.620 | 8.705 | 8.430 | 8.430 | 232,260 | -0.31(-3.60%) |
Jun 23, 2020 | 8.750 | 8.860 | 8.685 | 8.745 | 193,112 | +0.05(+0.63%) |
Jun 22, 2020 | 8.660 | 8.750 | 8.550 | 8.690 | 180,138 | -0.14(-1.59%) |
Jun 19, 2020 | 8.650 | 8.950 | 8.610 | 8.830 | 595,700 | +0.27(+3.15%) |
Jun 18, 2020 | 8.390 | 8.640 | 8.390 | 8.560 | 161,519 | +0.13(+1.54%) |
Jun 17, 2020 | 8.690 | 8.850 | 8.390 | 8.430 | 112,519 | -0.27(-3.10%) |
Jun 16, 2020 | 8.800 | 8.960 | 8.450 | 8.700 | 109,960 | +0.20(+2.35%) |
Jun 15, 2020 | 8.020 | 8.680 | 7.965 | 8.500 | 233,328 | +0.30(+3.72%) |
Jun 12, 2020 | 8.320 | 8.430 | 7.950 | 8.195 | 189,800 | +0.18(+2.18%) |
Jun 11, 2020 | 8.340 | 8.540 | 8.010 | 8.020 | 158,168 | -0.63(-7.34%) |
Jun 10, 2020 | 8.850 | 8.920 | 8.650 | 8.655 | 177,164 | -0.23(-2.53%) |
Jun 09, 2020 | 8.900 | 9.060 | 8.820 | 8.880 | 123,590 | -0.17(-1.88%) |
Jun 08, 2020 | 9.060 | 9.170 | 8.940 | 9.050 | 251,316 | +0.10(+1.12%) |
Jun 05, 2020 | 8.760 | 9.170 | 8.695 | 8.950 | 385,500 | +0.47(+5.54%) |
Jun 04, 2020 | 8.080 | 8.600 | 8.080 | 8.480 | 182,523 | +0.34(+4.18%) |
Jun 03, 2020 | 8.090 | 8.240 | 8.060 | 8.140 | 155,048 | +0.15(+1.88%) |
Jun 02, 2020 | 7.710 | 8.090 | 7.710 | 7.990 | 186,590 | +0.29(+3.77%) |
Jun 01, 2020 | 7.670 | 7.840 | 7.490 | 7.700 | 153,778 | +0.02(+0.20%) |
May 29, 2020 | 7.780 | 7.790 | 7.490 | 7.685 | 252,500 | -0.15(-1.91%) |
May 28, 2020 | 8.270 | 8.270 | 7.820 | 7.835 | 292,790 | -0.41(-4.92%) |
May 27, 2020 | 8.160 | 8.310 | 7.900 | 8.240 | 277,667 | +0.24(+3.00%) |
May 26, 2020 | 7.930 | 8.080 | 7.750 | 8.000 | 259,027 | +0.25(+3.23%) |
May 22, 2020 | 7.760 | 7.810 | 7.690 | 7.750 | 116,500 | -0.02(-0.26%) |
May 21, 2020 | 7.770 | 7.860 | 7.690 | 7.770 | 170,275 | -0.02(-0.26%) |
May 20, 2020 | 7.650 | 7.890 | 7.630 | 7.790 | 380,847 | +0.24(+3.18%) |
May 19, 2020 | 7.670 | 7.760 | 7.492 | 7.550 | 181,387 | -0.05(-0.66%) |
May 18, 2020 | 7.500 | 7.705 | 7.480 | 7.600 | 294,727 | +0.34(+4.68%) |
May 15, 2020 | 7.440 | 7.440 | 7.180 | 7.260 | 217,400 | -0.21(-2.81%) |
May 14, 2020 | 7.040 | 7.470 | 6.970 | 7.470 | 603,402 | +0.34(+4.77%) |
May 13, 2020 | 7.600 | 7.600 | 7.050 | 7.130 | 597,820 | -0.51(-6.68%) |
May 12, 2020 | 8.040 | 8.100 | 7.530 | 7.640 | 455,592 | -0.66(-7.95%) |
May 11, 2020 | 8.060 | 8.340 | 7.900 | 8.300 | 236,353 | +0.12(+1.47%) |
May 08, 2020 | 8.030 | 8.250 | 7.860 | 8.180 | 213,800 | +0.29(+3.68%) |
May 07, 2020 | 7.850 | 8.000 | 7.720 | 7.890 | 209,237 | +0.13(+1.68%) |
May 06, 2020 | 7.870 | 7.950 | 7.700 | 7.760 | 145,624 | -0.09(-1.15%) |
May 05, 2020 | 8.000 | 8.140 | 7.830 | 7.850 | 181,945 | +0.01(+0.13%) |
May 04, 2020 | 7.720 | 7.990 | 7.500 | 7.840 | 239,644 | +0.06(+0.77%) |
May 01, 2020 | 7.750 | 7.980 | 7.510 | 7.780 | 253,300 | -0.36(-4.42%) |
Apr 30, 2020 | 8.140 | 8.340 | 8.020 | 8.140 | 189,387 | -0.22(-2.63%) |
Apr 29, 2020 | 8.090 | 8.440 | 8.020 | 8.360 | 409,547 | +0.50(+6.36%) |
Apr 28, 2020 | 7.710 | 7.960 | 7.620 | 7.860 | 266,467 | +0.19(+2.48%) |
Apr 27, 2020 | 7.650 | 7.739 | 7.500 | 7.670 | 162,802 | +0.07(+0.92%) |
Apr 24, 2020 | 7.510 | 7.652 | 7.220 | 7.600 | 192,400 | +0.08(+1.06%) |
Apr 23, 2020 | 7.290 | 7.660 | 7.290 | 7.520 | 187,069 | +0.23(+3.16%) |
Apr 22, 2020 | 7.510 | 7.560 | 7.200 | 7.290 | 156,546 | -0.03(-0.41%) |
Apr 21, 2020 | 7.380 | 7.560 | 7.185 | 7.320 | 137,100 | -0.21(-2.79%) |
Apr 20, 2020 | 7.390 | 7.640 | 7.340 | 7.530 | 175,446 | -0.05(-0.66%) |
Apr 17, 2020 | 7.220 | 7.620 | 7.118 | 7.580 | 257,500 | +0.58(+8.29%) |
Apr 16, 2020 | 7.050 | 7.050 | 6.660 | 7.000 | 236,671 | +0.01(+0.14%) |
Apr 15, 2020 | 7.110 | 7.250 | 6.795 | 6.990 | 256,593 | -0.38(-5.16%) |
Apr 14, 2020 | 7.260 | 7.730 | 7.260 | 7.370 | 266,319 | +0.14(+1.94%) |
Apr 13, 2020 | 7.350 | 7.380 | 7.130 | 7.230 | 246,277 | -0.19(-2.56%) |
Apr 09, 2020 | 7.860 | 8.040 | 7.180 | 7.420 | 406,300 | -0.37(-4.75%) |
Apr 08, 2020 | 7.840 | 7.840 | 7.540 | 7.790 | 336,674 | +0.07(+0.91%) |
Apr 07, 2020 | 7.510 | 7.870 | 7.480 | 7.720 | 351,929 | +0.33(+4.47%) |
Apr 06, 2020 | 7.260 | 7.590 | 7.160 | 7.390 | 290,136 | +0.45(+6.48%) |
Apr 03, 2020 | 7.200 | 7.390 | 6.750 | 6.940 | 192,100 | -0.38(-5.19%) |
Apr 02, 2020 | 7.200 | 7.540 | 7.130 | 7.320 | 234,914 | +0.07(+0.97%) |
Apr 01, 2020 | 7.250 | 7.640 | 7.000 | 7.250 | 386,947 | -0.19(-2.55%) |
Mar 31, 2020 | 7.040 | 7.550 | 7.040 | 7.440 | 290,325 | +0.39(+5.53%) |
Mar 30, 2020 | 6.800 | 7.070 | 6.510 | 7.050 | 211,105 | +0.32(+4.75%) |
Mar 27, 2020 | 7.020 | 7.095 | 6.700 | 6.730 | 416,400 | -0.53(-7.30%) |
Mar 26, 2020 | 7.260 | 7.570 | 7.005 | 7.260 | 266,022 | +0.13(+1.82%) |
Mar 25, 2020 | 7.190 | 7.565 | 7.050 | 7.130 | 303,470 | -0.07(-0.97%) |
Mar 24, 2020 | 7.110 | 7.270 | 6.860 | 7.200 | 317,490 | +0.50(+7.46%) |
Mar 23, 2020 | 6.560 | 6.810 | 6.110 | 6.700 | 440,185 | +0.20(+3.08%) |
Mar 20, 2020 | 7.250 | 7.360 | 6.380 | 6.500 | 489,700 | -0.71(-9.85%) |
Mar 19, 2020 | 6.750 | 7.580 | 6.600 | 7.210 | 332,727 | +0.50(+7.45%) |
Mar 18, 2020 | 7.260 | 7.490 | 6.270 | 6.710 | 612,681 | -1.02(-13.20%) |
Mar 17, 2020 | 6.970 | 7.760 | 6.820 | 7.730 | 459,659 | +0.93(+13.68%) |
Mar 16, 2020 | 7.000 | 7.580 | 6.740 | 6.800 | 313,705 | -0.69(-9.21%) |
Mar 13, 2020 | 7.620 | 7.730 | 7.280 | 7.490 | 380,500 | +0.35(+4.90%) |
Mar 12, 2020 | 8.280 | 8.280 | 6.870 | 7.140 | 653,049 | -1.36(-16.00%) |
Mar 11, 2020 | 8.740 | 9.010 | 8.500 | 8.500 | 458,397 | -0.50(-5.56%) |
Mar 10, 2020 | 9.250 | 9.280 | 8.500 | 9.000 | 383,681 | -0.05(-0.55%) |
Mar 09, 2020 | 8.860 | 9.130 | 8.300 | 9.050 | 558,114 | -1.45(-13.81%) |
Mar 06, 2020 | 10.04 | 10.74 | 9.870 | 10.50 | 564,400 | +0.89(+9.26%) |
Mar 05, 2020 | 9.660 | 9.720 | 9.450 | 9.610 | 185,076 | -0.27(-2.73%) |
Mar 04, 2020 | 9.850 | 9.920 | 9.680 | 9.880 | 155,098 | +0.15(+1.54%) |
Mar 03, 2020 | 9.920 | 10.19 | 9.570 | 9.730 | 153,133 | -0.19(-1.92%) |
Mar 02, 2020 | 9.890 | 9.930 | 9.630 | 9.920 | 215,087 | +0.08(+0.81%) |
Feb 28, 2020 | 9.470 | 10.02 | 9.450 | 9.840 | 363,800 | +0.04(+0.41%) |
Feb 27, 2020 | 9.800 | 10.12 | 9.640 | 9.800 | 259,918 | -0.26(-2.58%) |
Feb 26, 2020 | 10.22 | 10.30 | 9.970 | 10.06 | 152,934 | -0.06(-0.59%) |
Feb 25, 2020 | 10.41 | 10.48 | 9.966 | 10.12 | 235,141 | -0.26(-2.50%) |
Feb 24, 2020 | 10.44 | 10.59 | 10.32 | 10.38 | 295,111 | -0.52(-4.77%) |
Feb 21, 2020 | 10.99 | 11.05 | 10.85 | 10.90 | 126,800 | -0.12(-1.09%) |
Feb 20, 2020 | 10.96 | 11.07 | 10.91 | 11.02 | 177,376 | +0.07(+0.64%) |
Feb 19, 2020 | 10.97 | 11.00 | 10.90 | 10.95 | 123,988 | +0.12(+1.11%) |
Feb 18, 2020 | 10.80 | 10.96 | 10.17 | 10.83 | 85,833 | +0.00(+0.00%) |
Feb 14, 2020 | 10.86 | 10.99 | 10.71 | 10.83 | 121,000 | -0.07(-0.64%) |
Feb 13, 2020 | 10.84 | 10.99 | 10.82 | 10.90 | 106,505 | +0.06(+0.55%) |
Feb 12, 2020 | 10.69 | 10.88 | 10.67 | 10.84 | 111,967 | +0.22(+2.07%) |
Feb 11, 2020 | 10.54 | 10.74 | 10.52 | 10.62 | 109,236 | +0.13(+1.24%) |
Feb 10, 2020 | 10.39 | 10.56 | 10.20 | 10.49 | 82,883 | +0.07(+0.67%) |
Feb 07, 2020 | 10.68 | 10.72 | 10.32 | 10.42 | 144,000 | -0.31(-2.89%) |
Feb 06, 2020 | 10.80 | 10.89 | 10.70 | 10.73 | 161,141 | -0.07(-0.65%) |
Feb 05, 2020 | 10.50 | 10.86 | 10.43 | 10.80 | 324,138 | +0.40(+3.85%) |
Feb 04, 2020 | 10.37 | 10.49 | 10.35 | 10.40 | 161,692 | +0.15(+1.46%) |
Feb 03, 2020 | 10.28 | 10.36 | 10.19 | 10.25 | 171,182 | +0.04(+0.39%) |
Jan 31, 2020 | 10.30 | 10.46 | 10.15 | 10.21 | 135,300 | -0.12(-1.16%) |
Jan 30, 2020 | 10.11 | 10.38 | 10.10 | 10.33 | 163,496 | +0.02(+0.19%) |
Jan 29, 2020 | 10.42 | 10.50 | 10.25 | 10.31 | 93,160 | -0.05(-0.48%) |
Jan 28, 2020 | 10.22 | 10.49 | 10.19 | 10.36 | 198,582 | +0.19(+1.87%) |
Jan 27, 2020 | 10.11 | 10.24 | 10.03 | 10.17 | 127,109 | -0.13(-1.26%) |
Jan 24, 2020 | 10.40 | 10.40 | 10.22 | 10.30 | 143,400 | -0.05(-0.48%) |
Jan 23, 2020 | 10.31 | 10.36 | 10.16 | 10.35 | 151,346 | -0.03(-0.29%) |
Jan 22, 2020 | 10.33 | 10.44 | 10.31 | 10.38 | 119,039 | +0.04(+0.39%) |
Jan 21, 2020 | 10.42 | 10.42 | 10.17 | 10.34 | 172,426 | -0.05(-0.48%) |
Jan 17, 2020 | 10.59 | 10.60 | 10.34 | 10.39 | 127,800 | -0.13(-1.24%) |
Jan 16, 2020 | 10.22 | 10.53 | 10.22 | 10.52 | 200,021 | +0.40(+3.95%) |
Jan 15, 2020 | 9.950 | 10.25 | 9.950 | 10.12 | 182,654 | +0.18(+1.81%) |
Jan 14, 2020 | 9.960 | 10.11 | 9.900 | 9.940 | 146,249 | -0.06(-0.60%) |
Jan 13, 2020 | 10.00 | 10.11 | 9.960 | 10.00 | 209,641 | +0.05(+0.50%) |
Jan 10, 2020 | 9.830 | 9.950 | 9.770 | 9.950 | 120,600 | +0.13(+1.32%) |
Jan 09, 2020 | 9.800 | 9.960 | 9.770 | 9.820 | 110,224 | +0.01(+0.10%) |
Jan 08, 2020 | 9.790 | 10.04 | 9.750 | 9.810 | 170,973 | +0.02(+0.20%) |
Jan 07, 2020 | 9.700 | 9.840 | 9.630 | 9.790 | 125,570 | +0.08(+0.82%) |
Jan 06, 2020 | 9.630 | 9.830 | 9.560 | 9.710 | 132,906 | -0.08(-0.82%) |
Jan 03, 2020 | 9.610 | 9.900 | 9.550 | 9.790 | 134,300 | +0.05(+0.51%) |
Jan 02, 2020 | 9.830 | 9.830 | 9.600 | 9.740 | 125,413 | -0.05(-0.51%) |
Dec 31, 2019 | 9.850 | 9.970 | 9.760 | 9.790 | 122,100 | -0.05(-0.51%) |
Dec 30, 2019 | 9.970 | 10.00 | 9.690 | 9.840 | 251,498 | -0.13(-1.30%) |
Dec 27, 2019 | 10.00 | 10.03 | 9.840 | 9.970 | 185,100 | -0.01(-0.10%) |
Dec 26, 2019 | 10.00 | 10.02 | 9.810 | 9.980 | 162,020 | -0.01(-0.10%) |
Dec 24, 2019 | 9.660 | 9.990 | 9.640 | 9.990 | 276,700 | +0.39(+4.06%) |
Dec 23, 2019 | 9.560 | 9.820 | 9.490 | 9.600 | 253,981 | +0.07(+0.73%) |
Dec 20, 2019 | 9.420 | 9.570 | 9.350 | 9.530 | 338,400 | +0.15(+1.60%) |
Dec 19, 2019 | 9.380 | 9.420 | 9.230 | 9.380 | 161,530 | +0.03(+0.32%) |
Dec 18, 2019 | 9.310 | 9.420 | 9.170 | 9.350 | 175,163 | +0.05(+0.54%) |
Dec 17, 2019 | 9.270 | 9.320 | 9.180 | 9.300 | 140,448 | +0.06(+0.65%) |
Dec 16, 2019 | 9.160 | 9.312 | 9.160 | 9.240 | 190,657 | +0.09(+0.98%) |
Dec 13, 2019 | 9.090 | 9.200 | 9.040 | 9.150 | 135,500 | +0.06(+0.66%) |
Dec 12, 2019 | 8.770 | 9.140 | 8.660 | 9.090 | 193,207 | +0.35(+4.00%) |
Dec 11, 2019 | 8.600 | 8.820 | 8.580 | 8.740 | 214,963 | +0.13(+1.51%) |
Dec 10, 2019 | 8.650 | 8.670 | 8.580 | 8.610 | 137,558 | -0.08(-0.92%) |
Dec 09, 2019 | 8.760 | 8.800 | 8.680 | 8.690 | 178,480 | -0.09(-1.03%) |
Dec 06, 2019 | 8.740 | 8.860 | 8.740 | 8.780 | 159,900 | +0.00(+0.00%) |
Dec 05, 2019 | 8.660 | 8.795 | 8.630 | 8.780 | 140,107 | +0.13(+1.50%) |
Dec 04, 2019 | 8.700 | 8.755 | 8.620 | 8.650 | 149,168 | +0.03(+0.35%) |
Dec 03, 2019 | 8.490 | 8.720 | 8.450 | 8.620 | 265,332 | +0.00(+0.00%) |
Dec 02, 2019 | 8.670 | 8.735 | 8.570 | 8.620 | 184,458 | -0.09(-1.03%) |
Nov 29, 2019 | 8.710 | 8.750 | 8.670 | 8.710 | 146,400 | -0.04(-0.46%) |
Nov 27, 2019 | 8.760 | 8.810 | 8.740 | 8.750 | 140,200 | -0.01(-0.11%) |
Nov 26, 2019 | 8.820 | 8.870 | 8.693 | 8.760 | 166,331 | -0.02(-0.23%) |
Nov 25, 2019 | 8.630 | 8.820 | 8.550 | 8.780 | 317,713 | +0.22(+2.57%) |
Nov 22, 2019 | 8.510 | 8.620 | 8.420 | 8.560 | 250,800 | +0.08(+0.94%) |
Nov 21, 2019 | 8.490 | 8.520 | 8.400 | 8.480 | 229,658 | +0.02(+0.24%) |
Nov 20, 2019 | 8.500 | 8.590 | 8.320 | 8.460 | 378,306 | -0.07(-0.82%) |
Nov 19, 2019 | 8.750 | 8.750 | 8.490 | 8.530 | 308,345 | -0.19(-2.18%) |
Nov 18, 2019 | 8.760 | 8.820 | 8.640 | 8.720 | 170,596 | -0.05(-0.57%) |
Nov 15, 2019 | 8.800 | 8.850 | 8.720 | 8.770 | 207,300 | -0.03(-0.34%) |
Nov 14, 2019 | 8.820 | 8.940 | 8.800 | 8.800 | 202,200 | -0.05(-0.56%) |
Nov 13, 2019 | 9.090 | 9.140 | 8.830 | 8.850 | 249,653 | -0.27(-2.91%) |
Nov 12, 2019 | 9.290 | 9.390 | 9.100 | 9.115 | 250,536 | -0.16(-1.78%) |
Nov 11, 2019 | 9.390 | 9.460 | 9.240 | 9.280 | 164,480 | -0.18(-1.90%) |
Nov 08, 2019 | 9.430 | 9.570 | 9.390 | 9.460 | 136,500 | -0.01(-0.11%) |
Nov 07, 2019 | 9.540 | 9.890 | 9.440 | 9.470 | 421,912 | -0.01(-0.16%) |
Nov 06, 2019 | 9.190 | 9.515 | 8.970 | 9.485 | 425,173 | +0.09(+1.01%) |
Nov 05, 2019 | 9.240 | 9.410 | 9.080 | 9.390 | 506,806 | -0.12(-1.26%) |
Nov 04, 2019 | 9.700 | 9.730 | 9.465 | 9.510 | 389,392 | -0.06(-0.63%) |
Nov 01, 2019 | 10.03 | 10.24 | 9.280 | 9.570 | 777,900 | +0.26(+2.79%) |
Oct 31, 2019 | 9.360 | 9.400 | 9.100 | 9.310 | 290,214 | -0.06(-0.64%) |
Oct 30, 2019 | 9.400 | 9.410 | 9.210 | 9.370 | 166,386 | -0.04(-0.43%) |
Oct 29, 2019 | 9.560 | 9.630 | 9.210 | 9.410 | 318,908 | -0.20(-2.08%) |
Oct 28, 2019 | 9.920 | 9.960 | 9.480 | 9.610 | 292,002 | -0.24(-2.44%) |
Oct 25, 2019 | 9.640 | 9.920 | 9.600 | 9.850 | 186,500 | +0.21(+2.18%) |
Oct 24, 2019 | 9.960 | 10.04 | 9.510 | 9.640 | 209,781 | -0.27(-2.72%) |
Oct 23, 2019 | 9.850 | 10.16 | 9.790 | 9.910 | 153,495 | +0.01(+0.10%) |
Oct 22, 2019 | 9.860 | 10.01 | 9.695 | 9.900 | 114,424 | +0.04(+0.41%) |
Oct 21, 2019 | 9.820 | 9.950 | 9.770 | 9.860 | 89,513 | +0.17(+1.81%) |
Oct 18, 2019 | 9.740 | 9.860 | 9.600 | 9.685 | 159,700 | -0.09(-0.97%) |
Oct 17, 2019 | 9.700 | 9.940 | 9.650 | 9.780 | 156,931 | +0.15(+1.56%) |
Oct 16, 2019 | 9.440 | 9.670 | 9.420 | 9.630 | 106,759 | +0.19(+1.96%) |
Oct 15, 2019 | 9.340 | 9.490 | 9.300 | 9.445 | 97,218 | +0.13(+1.45%) |
Oct 14, 2019 | 9.380 | 9.410 | 9.280 | 9.310 | 121,469 | -0.10(-1.06%) |
Oct 11, 2019 | 9.320 | 9.550 | 9.320 | 9.410 | 193,000 | +0.18(+1.95%) |
Oct 10, 2019 | 8.930 | 9.290 | 8.930 | 9.230 | 127,866 | +0.34(+3.82%) |
Oct 09, 2019 | 8.990 | 9.120 | 8.870 | 8.890 | 104,896 | -0.07(-0.84%) |
Oct 08, 2019 | 8.880 | 9.050 | 8.850 | 8.965 | 136,257 | +0.02(+0.17%) |
Oct 07, 2019 | 9.040 | 9.140 | 8.950 | 8.950 | 130,356 | -0.11(-1.21%) |
Oct 04, 2019 | 9.040 | 9.140 | 8.920 | 9.060 | 165,900 | -0.03(-0.33%) |
Oct 03, 2019 | 9.100 | 9.239 | 8.880 | 9.090 | 240,036 | -0.07(-0.76%) |
Oct 02, 2019 | 9.000 | 9.180 | 8.890 | 9.160 | 136,882 | +0.08(+0.88%) |
Oct 01, 2019 | 9.320 | 9.550 | 9.040 | 9.080 | 199,930 | -0.19(-2.00%) |
Sep 30, 2019 | 9.310 | 9.429 | 9.190 | 9.265 | 119,373 | -0.04(-0.48%) |
Sep 27, 2019 | 9.340 | 9.450 | 9.260 | 9.310 | 117,900 | +0.02(+0.16%) |
Sep 26, 2019 | 9.380 | 9.390 | 9.270 | 9.295 | 92,377 | -0.11(-1.12%) |
Sep 25, 2019 | 9.450 | 9.610 | 9.290 | 9.400 | 191,104 | -0.12(-1.26%) |
Sep 24, 2019 | 9.800 | 9.850 | 9.400 | 9.520 | 135,603 | -0.22(-2.26%) |
Sep 23, 2019 | 9.720 | 9.836 | 9.650 | 9.740 | 127,360 | +0.02(+0.21%) |
Sep 20, 2019 | 9.730 | 9.900 | 9.700 | 9.720 | 270,800 | -0.05(-0.51%) |
Sep 19, 2019 | 9.860 | 9.970 | 9.745 | 9.770 | 112,246 | -0.07(-0.71%) |
Sep 18, 2019 | 9.900 | 10.08 | 9.740 | 9.840 | 175,392 | -0.25(-2.48%) |
Sep 17, 2019 | 10.18 | 10.20 | 9.980 | 10.09 | 97,575 | -0.15(-1.46%) |
Sep 16, 2019 | 10.04 | 10.31 | 9.940 | 10.24 | 188,018 | +0.17(+1.69%) |
Sep 13, 2019 | 10.61 | 10.70 | 9.840 | 10.07 | 408,500 | -0.69(-6.41%) |
Sep 12, 2019 | 10.58 | 10.80 | 10.43 | 10.76 | 197,521 | +0.20(+1.89%) |
Sep 11, 2019 | 10.27 | 10.57 | 10.16 | 10.56 | 216,512 | +0.39(+3.83%) |
Sep 10, 2019 | 10.02 | 10.25 | 9.934 | 10.17 | 214,062 | +0.17(+1.70%) |
Sep 09, 2019 | 9.540 | 10.01 | 9.520 | 10.00 | 236,830 | +0.41(+4.28%) |
Sep 06, 2019 | 9.390 | 9.650 | 9.330 | 9.590 | 144,700 | +0.28(+3.01%) |
Sep 05, 2019 | 9.240 | 9.360 | 9.150 | 9.310 | 289,872 | +0.22(+2.42%) |
Sep 04, 2019 | 9.240 | 9.250 | 9.000 | 9.090 | 281,998 | -0.04(-0.44%) |