Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.990 | 5.297 | 4.840 | 5.080 | 12,500 | -0.07(-1.27%) |
Feb 27, 2020 | 5.600 | 5.600 | 4.850 | 5.145 | 15,172 | -0.76(-12.91%) |
Feb 26, 2020 | 5.799 | 6.690 | 5.609 | 5.908 | 8,660 | -0.19(-3.15%) |
Feb 25, 2020 | 5.620 | 6.670 | 5.267 | 6.100 | 10,507 | -0.17(-2.77%) |
Feb 24, 2020 | 5.580 | 6.300 | 5.580 | 6.274 | 2,374 | -0.19(-2.98%) |
Feb 21, 2020 | 6.607 | 6.607 | 6.400 | 6.466 | 300 | -0.05(-0.77%) |
Feb 20, 2020 | 6.500 | 6.517 | 6.484 | 6.517 | 702 | +0.12(+1.82%) |
Feb 19, 2020 | 6.296 | 6.606 | 6.200 | 6.400 | 1,717 | +0.20(+3.22%) |
Feb 18, 2020 | 6.500 | 6.750 | 6.100 | 6.200 | 8,797 | -0.40(-6.05%) |
Feb 14, 2020 | 7.200 | 7.480 | 6.600 | 6.600 | 16,200 | -1.08(-14.06%) |
Feb 13, 2020 | 7.380 | 7.808 | 7.250 | 7.680 | 11,727 | -0.15(-1.89%) |
Feb 12, 2020 | 7.507 | 7.828 | 7.450 | 7.828 | 1,367 | -0.17(-2.11%) |
Feb 11, 2020 | 7.800 | 7.996 | 7.800 | 7.996 | 244 | +0.14(+1.82%) |
Feb 10, 2020 | 8.258 | 8.258 | 7.552 | 7.854 | 5,772 | -0.10(-1.21%) |
Feb 07, 2020 | 7.590 | 8.497 | 7.550 | 7.950 | 11,100 | +0.23(+2.98%) |
Feb 06, 2020 | 7.720 | 7.720 | 7.720 | 148 | +0.00(+0.00%) | |
Feb 05, 2020 | 7.658 | 8.159 | 7.500 | 7.720 | 1,941 | +0.27(+3.67%) |
Feb 04, 2020 | 7.916 | 8.243 | 7.220 | 7.447 | 5,255 | -0.55(-6.87%) |
Feb 03, 2020 | 8.000 | 8.102 | 7.500 | 7.995 | 3,964 | -0.48(-5.65%) |
Jan 31, 2020 | 8.475 | 8.475 | 8.475 | 40 | +0.00(+0.00%) | |
Jan 30, 2020 | 7.870 | 8.475 | 7.870 | 8.475 | 589 | +0.09(+1.09%) |
Jan 29, 2020 | 8.383 | 8.383 | 8.383 | 100 | +0.00(+0.04%) | |
Jan 28, 2020 | 8.380 | 8.380 | 8.380 | 8.380 | 190 | +0.06(+0.76%) |
Jan 27, 2020 | 7.819 | 8.318 | 7.819 | 8.317 | 1,453 | +0.37(+4.65%) |
Jan 24, 2020 | 8.550 | 8.590 | 7.722 | 7.947 | 7,200 | -0.83(-9.45%) |
Jan 23, 2020 | 9.155 | 9.155 | 8.663 | 8.777 | 1,370 | +0.00(+0.00%) |
Jan 22, 2020 | 8.880 | 9.030 | 8.543 | 8.777 | 10,031 | +0.05(+0.54%) |
Jan 21, 2020 | 9.175 | 9.175 | 8.715 | 8.730 | 1,610 | -0.46(-5.06%) |
Jan 17, 2020 | 9.650 | 9.650 | 8.710 | 9.195 | 5,100 | +0.21(+2.34%) |
Jan 16, 2020 | 9.857 | 9.898 | 8.550 | 8.985 | 23,501 | -0.67(-6.91%) |
Jan 15, 2020 | 8.880 | 9.800 | 8.760 | 9.652 | 6,798 | +0.42(+4.51%) |
Jan 14, 2020 | 9.000 | 9.597 | 8.925 | 9.236 | 5,528 | +0.30(+3.35%) |
Jan 13, 2020 | 8.610 | 9.067 | 8.600 | 8.937 | 2,588 | -0.06(-0.70%) |
Jan 10, 2020 | 9.070 | 9.297 | 8.400 | 9.000 | 20,000 | -0.09(-1.03%) |
Jan 09, 2020 | 8.330 | 9.225 | 8.330 | 9.094 | 2,483 | +0.61(+7.24%) |
Jan 08, 2020 | 8.260 | 9.340 | 8.260 | 8.480 | 30,526 | -0.19(-2.19%) |
Jan 07, 2020 | 8.700 | 8.790 | 8.250 | 8.670 | 6,486 | -0.44(-4.82%) |
Jan 06, 2020 | 8.380 | 9.191 | 8.106 | 9.109 | 3,204 | -0.01(-0.12%) |
Jan 03, 2020 | 9.110 | 9.120 | 9.110 | 9.120 | 500 | -0.24(-2.52%) |
Jan 02, 2020 | 8.990 | 9.481 | 8.530 | 9.356 | 840 | +0.18(+1.92%) |
Dec 31, 2019 | 9.180 | 9.180 | 8.803 | 9.180 | 1,600 | -0.31(-3.27%) |
Dec 30, 2019 | 8.700 | 9.794 | 8.500 | 9.490 | 4,360 | +0.85(+9.85%) |
Dec 27, 2019 | 8.990 | 8.990 | 8.500 | 8.639 | 4,500 | -0.35(-3.91%) |
Dec 26, 2019 | 9.970 | 10.89 | 8.730 | 8.990 | 8,024 | -0.41(-4.36%) |
Dec 24, 2019 | 10.00 | 11.82 | 9.050 | 9.400 | 25,500 | -0.44(-4.47%) |
Dec 23, 2019 | 7.700 | 10.15 | 7.500 | 9.840 | 36,907 | +2.19(+28.67%) |
Dec 20, 2019 | 6.769 | 7.648 | 6.769 | 7.648 | 1,100 | +0.06(+0.81%) |
Dec 19, 2019 | 7.646 | 7.679 | 7.000 | 7.587 | 1,439 | +0.59(+8.38%) |
Dec 18, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 452 | -0.66(-8.62%) |
Dec 17, 2019 | 7.660 | 7.660 | 7.660 | 7.660 | 102 | +0.24(+3.23%) |
Dec 16, 2019 | 6.500 | 7.500 | 6.500 | 7.420 | 4,795 | -0.29(-3.76%) |
Dec 13, 2019 | 7.710 | 7.710 | 7.710 | 10 | +0.00(+0.00%) | |
Dec 12, 2019 | 7.193 | 7.710 | 7.193 | 7.710 | 625 | +0.30(+4.07%) |
Dec 11, 2019 | 7.010 | 7.500 | 6.800 | 7.409 | 4,147 | -0.16(-2.13%) |
Dec 10, 2019 | 7.150 | 7.570 | 7.000 | 7.570 | 1,207 | +0.33(+4.56%) |
Dec 09, 2019 | 7.000 | 7.240 | 6.882 | 7.240 | 1,583 | -0.31(-4.17%) |
Dec 06, 2019 | 7.151 | 7.750 | 7.151 | 7.555 | 6,100 | -0.16(-2.06%) |
Dec 05, 2019 | 7.714 | 7.714 | 7.714 | 67 | +0.00(+0.00%) | |
Dec 04, 2019 | 7.020 | 7.714 | 7.000 | 7.714 | 3,612 | -0.01(-0.16%) |
Dec 03, 2019 | 7.726 | 7.726 | 7.726 | 5 | +0.00(+0.00%) | |
Dec 02, 2019 | 7.726 | 7.726 | 7.726 | 234 | +0.00(+0.00%) | |
Nov 29, 2019 | 7.726 | 7.726 | 7.726 | 231 | +0.00(+0.00%) | |
Nov 27, 2019 | 7.726 | 7.726 | 7.726 | 65 | +0.00(+0.00%) | |
Nov 26, 2019 | 7.200 | 7.880 | 7.200 | 7.726 | 3,352 | -0.45(-5.55%) |
Nov 25, 2019 | 8.180 | 8.180 | 8.180 | 165 | +0.00(+0.00%) | |
Nov 22, 2019 | 8.200 | 8.710 | 7.300 | 8.180 | 5,600 | -0.01(-0.12%) |
Nov 21, 2019 | 6.580 | 8.300 | 6.580 | 8.190 | 14,878 | +1.61(+24.47%) |
Nov 20, 2019 | 6.460 | 6.580 | 5.440 | 6.580 | 23,147 | +0.08(+1.26%) |
Nov 19, 2019 | 6.230 | 6.500 | 6.184 | 6.498 | 1,262 | -0.25(-3.73%) |
Nov 18, 2019 | 6.750 | 6.750 | 6.750 | 160 | +0.00(+0.00%) | |
Nov 15, 2019 | 6.900 | 6.940 | 6.500 | 6.750 | 6,400 | -0.21(-3.01%) |
Nov 14, 2019 | 6.800 | 6.960 | 6.500 | 6.960 | 4,028 | +0.06(+0.94%) |
Nov 13, 2019 | 6.899 | 6.899 | 6.801 | 6.895 | 1,107 | +0.09(+1.40%) |
Nov 12, 2019 | 7.142 | 7.142 | 6.800 | 6.800 | 1,190 | -0.10(-1.45%) |
Nov 11, 2019 | 6.765 | 6.900 | 6.657 | 6.900 | 902 | -0.16(-2.26%) |
Nov 08, 2019 | 7.060 | 7.060 | 7.060 | 277 | +0.00(+0.00%) | |
Nov 07, 2019 | 6.558 | 7.100 | 6.558 | 7.060 | 1,511 | -0.08(-1.14%) |
Nov 06, 2019 | 6.817 | 7.141 | 6.817 | 7.141 | 781 | -0.04(-0.59%) |
Nov 05, 2019 | 7.010 | 7.183 | 7.010 | 7.183 | 1,040 | +0.04(+0.51%) |
Nov 04, 2019 | 7.147 | 7.147 | 7.147 | 7.147 | 141 | +0.26(+3.73%) |
Nov 01, 2019 | 6.860 | 7.040 | 6.810 | 6.889 | 700 | -0.21(-2.97%) |
Oct 31, 2019 | 6.800 | 7.100 | 6.735 | 7.100 | 9,613 | +0.13(+1.79%) |
Oct 30, 2019 | 6.942 | 6.975 | 6.942 | 6.975 | 451 | -0.06(-0.86%) |
Oct 29, 2019 | 7.035 | 7.035 | 7.035 | 7.035 | 114 | +0.10(+1.37%) |
Oct 28, 2019 | 6.914 | 6.940 | 6.897 | 6.940 | 1,186 | -0.00(-0.04%) |
Oct 25, 2019 | 6.860 | 7.250 | 6.850 | 6.943 | 1,400 | +0.09(+1.35%) |
Oct 24, 2019 | 6.900 | 7.200 | 6.727 | 6.850 | 2,170 | -0.33(-4.60%) |
Oct 23, 2019 | 7.180 | 7.180 | 7.180 | 7.180 | 1,166 | -0.02(-0.28%) |
Oct 22, 2019 | 7.200 | 7.200 | 7.200 | 7.200 | 106 | +0.15(+2.13%) |
Oct 21, 2019 | 6.810 | 7.050 | 6.810 | 7.050 | 756 | +0.04(+0.57%) |
Oct 18, 2019 | 7.000 | 7.263 | 7.000 | 7.010 | 800 | -0.19(-2.64%) |
Oct 17, 2019 | 6.710 | 7.230 | 6.650 | 7.200 | 3,412 | +0.20(+2.86%) |
Oct 16, 2019 | 6.870 | 7.090 | 6.700 | 7.000 | 715 | -0.10(-1.41%) |
Oct 15, 2019 | 6.875 | 7.230 | 6.875 | 7.100 | 1,164 | -0.20(-2.74%) |
Oct 14, 2019 | 7.120 | 7.300 | 6.830 | 7.300 | 4,619 | +0.10(+1.39%) |
Oct 11, 2019 | 7.280 | 7.300 | 6.993 | 7.200 | 1,800 | -0.18(-2.44%) |
Oct 10, 2019 | 7.196 | 7.380 | 6.962 | 7.380 | 592 | +0.16(+2.27%) |
Oct 09, 2019 | 7.400 | 7.500 | 7.108 | 7.216 | 518 | -0.08(-1.15%) |
Oct 08, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 118 | +0.06(+0.82%) |
Oct 07, 2019 | 6.800 | 7.282 | 6.800 | 7.240 | 6,305 | +0.63(+9.48%) |
Oct 04, 2019 | 6.580 | 6.614 | 6.580 | 6.614 | 1,400 | +0.02(+0.29%) |
Oct 03, 2019 | 6.500 | 6.660 | 6.500 | 6.595 | 7,898 | -0.08(-1.13%) |
Oct 02, 2019 | 6.700 | 6.710 | 6.660 | 6.670 | 1,206 | -0.25(-3.61%) |
Oct 01, 2019 | 6.800 | 6.920 | 6.800 | 6.920 | 1,203 | +0.08(+1.24%) |
Sep 30, 2019 | 6.670 | 7.200 | 6.670 | 6.835 | 7,738 | -0.51(-7.01%) |
Sep 27, 2019 | 7.420 | 7.420 | 7.088 | 7.350 | 1,700 | +0.22(+3.09%) |
Sep 26, 2019 | 7.460 | 7.460 | 6.930 | 7.130 | 7,696 | -0.12(-1.66%) |
Sep 25, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 189 | -0.09(-1.27%) |
Sep 24, 2019 | 7.347 | 7.347 | 7.343 | 7.343 | 519 | -0.06(-0.77%) |
Sep 23, 2019 | 7.400 | 7.400 | 7.400 | 20 | +0.00(+0.00%) | |
Sep 20, 2019 | 6.660 | 7.720 | 6.660 | 7.400 | 1,000 | +0.00(+0.00%) |
Sep 19, 2019 | 7.507 | 7.507 | 7.113 | 7.400 | 561 | +0.03(+0.35%) |
Sep 18, 2019 | 7.560 | 7.560 | 7.160 | 7.374 | 1,381 | +0.18(+2.56%) |
Sep 17, 2019 | 7.542 | 7.542 | 7.190 | 7.190 | 476 | +0.04(+0.61%) |
Sep 16, 2019 | 7.146 | 7.146 | 7.146 | 7.146 | 684 | -0.85(-10.67%) |
Sep 13, 2019 | 8.000 | 8.000 | 8.000 | 453 | +0.00(+0.00%) | |
Sep 12, 2019 | 8.440 | 8.440 | 7.210 | 8.000 | 1,675 | +0.24(+3.05%) |
Sep 11, 2019 | 8.100 | 8.100 | 7.590 | 7.763 | 316 | +0.19(+2.55%) |
Sep 10, 2019 | 7.825 | 7.825 | 7.157 | 7.570 | 668 | +0.06(+0.80%) |
Sep 09, 2019 | 7.730 | 7.802 | 7.510 | 7.510 | 1,836 | -0.29(-3.78%) |
Sep 06, 2019 | 8.600 | 8.600 | 7.340 | 7.805 | 2,600 | -0.74(-8.63%) |
Sep 05, 2019 | 7.900 | 8.543 | 7.710 | 8.543 | 1,879 | +0.49(+6.05%) |
Sep 04, 2019 | 8.055 | 8.055 | 8.055 | 21 | +0.00(+0.00%) | |
Sep 03, 2019 | 7.520 | 8.055 | 7.520 | 8.055 | 634 | +0.15(+1.96%) |
Aug 30, 2019 | 7.681 | 8.000 | 7.347 | 7.900 | 1,800 | -0.20(-2.43%) |
Aug 29, 2019 | 7.889 | 8.097 | 7.889 | 8.097 | 3,249 | -0.53(-6.18%) |
Aug 28, 2019 | 8.480 | 8.840 | 8.000 | 8.630 | 2,158 | +0.65(+8.08%) |
Aug 27, 2019 | 8.380 | 8.380 | 7.395 | 7.985 | 2,151 | -0.71(-8.22%) |
Aug 26, 2019 | 8.189 | 8.700 | 8.189 | 8.700 | 321 | +0.23(+2.72%) |
Aug 23, 2019 | 8.470 | 8.470 | 8.470 | 8.470 | 100 | +0.31(+3.77%) |
Aug 22, 2019 | 7.500 | 8.223 | 7.500 | 8.162 | 596 | -0.32(-3.75%) |
Aug 21, 2019 | 8.740 | 8.760 | 8.020 | 8.480 | 1,975 | -0.01(-0.12%) |
Aug 20, 2019 | 8.150 | 8.490 | 7.720 | 8.490 | 888 | +0.36(+4.36%) |
Aug 19, 2019 | 8.167 | 8.300 | 7.060 | 8.135 | 3,734 | +0.09(+1.14%) |
Aug 16, 2019 | 7.079 | 8.043 | 7.077 | 8.043 | 7,500 | +1.04(+14.90%) |
Aug 15, 2019 | 7.031 | 7.031 | 6.614 | 7.000 | 1,099 | +0.35(+5.27%) |
Aug 14, 2019 | 6.700 | 6.971 | 6.649 | 6.649 | 633 | -0.14(-2.07%) |
Aug 13, 2019 | 6.790 | 6.790 | 6.790 | 6.790 | 542 | -0.10(-1.47%) |
Aug 12, 2019 | 6.994 | 6.994 | 6.500 | 6.891 | 911 | +0.32(+4.80%) |
Aug 09, 2019 | 6.803 | 7.100 | 6.575 | 6.575 | 1,700 | -0.04(-0.61%) |
Aug 08, 2019 | 6.830 | 6.900 | 6.527 | 6.616 | 2,208 | -0.11(-1.70%) |
Aug 07, 2019 | 6.900 | 7.156 | 6.668 | 6.730 | 7,803 | -0.28(-3.99%) |
Aug 06, 2019 | 6.710 | 7.130 | 6.710 | 7.010 | 3,639 | +0.41(+6.20%) |
Aug 05, 2019 | 7.370 | 7.370 | 6.601 | 6.601 | 2,146 | -0.20(-2.93%) |
Aug 02, 2019 | 7.140 | 7.240 | 6.500 | 6.800 | 3,300 | -0.21(-3.00%) |
Aug 01, 2019 | 7.130 | 7.400 | 6.940 | 7.010 | 10,895 | -0.54(-7.09%) |
Jul 31, 2019 | 7.260 | 7.545 | 7.260 | 7.545 | 414 | -0.00(-0.06%) |
Jul 30, 2019 | 7.170 | 7.550 | 7.170 | 7.550 | 606 | -0.01(-0.13%) |
Jul 29, 2019 | 7.090 | 7.560 | 7.090 | 7.560 | 503 | +0.39(+5.49%) |
Jul 26, 2019 | 7.550 | 7.550 | 6.351 | 7.167 | 1,300 | -0.43(-5.70%) |
Jul 25, 2019 | 7.700 | 7.700 | 7.537 | 7.600 | 430 | +0.10(+1.33%) |
Jul 24, 2019 | 7.500 | 7.910 | 7.500 | 7.500 | 4,791 | -0.01(-0.17%) |
Jul 23, 2019 | 7.700 | 7.995 | 7.500 | 7.512 | 1,650 | -0.05(-0.63%) |
Jul 22, 2019 | 7.550 | 7.560 | 7.500 | 7.560 | 1,448 | -0.16(-2.04%) |
Jul 19, 2019 | 8.133 | 8.133 | 7.717 | 7.717 | 700 | -0.21(-2.59%) |
Jul 18, 2019 | 7.507 | 8.180 | 7.507 | 7.923 | 2,995 | -0.06(-0.80%) |
Jul 17, 2019 | 7.700 | 8.197 | 7.700 | 7.987 | 1,393 | +0.42(+5.50%) |
Jul 16, 2019 | 7.650 | 7.785 | 7.570 | 7.570 | 4,947 | -0.30(-3.84%) |
Jul 15, 2019 | 7.560 | 7.900 | 7.560 | 7.872 | 978 | -0.15(-1.84%) |
Jul 12, 2019 | 8.100 | 8.200 | 7.667 | 8.020 | 1,900 | +0.11(+1.39%) |
Jul 11, 2019 | 7.972 | 7.972 | 7.910 | 7.910 | 610 | -0.36(-4.35%) |
Jul 10, 2019 | 8.140 | 8.777 | 7.996 | 8.270 | 836 | -0.20(-2.38%) |
Jul 09, 2019 | 8.110 | 8.472 | 7.760 | 8.472 | 7,796 | +0.14(+1.64%) |
Jul 08, 2019 | 8.440 | 8.450 | 8.012 | 8.335 | 3,457 | -0.20(-2.40%) |
Jul 05, 2019 | 8.850 | 8.980 | 8.150 | 8.540 | 28,100 | -0.31(-3.50%) |
Jul 03, 2019 | 9.025 | 9.025 | 8.850 | 8.850 | 600 | -0.64(-6.78%) |
Jul 02, 2019 | 9.230 | 9.493 | 9.190 | 9.493 | 638 | +0.44(+4.90%) |
Jul 01, 2019 | 10.26 | 10.26 | 8.750 | 9.050 | 6,925 | +0.38(+4.32%) |
Jun 28, 2019 | 9.150 | 9.540 | 8.400 | 8.675 | 9,800 | -0.67(-7.22%) |
Jun 27, 2019 | 8.600 | 9.610 | 8.600 | 9.350 | 1,634 | -0.15(-1.58%) |
Jun 26, 2019 | 10.41 | 11.30 | 9.150 | 9.500 | 10,287 | -0.53(-5.30%) |
Jun 25, 2019 | 9.440 | 11.48 | 9.280 | 10.03 | 37,004 | +0.71(+7.64%) |
Jun 24, 2019 | 9.320 | 9.320 | 9.320 | 294 | +0.00(+0.00%) | |
Jun 21, 2019 | 9.320 | 9.320 | 9.320 | 58 | +0.00(+0.00%) | |
Jun 20, 2019 | 8.900 | 9.400 | 8.900 | 9.320 | 1,100 | +0.17(+1.86%) |
Jun 19, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 256 | +0.01(+0.11%) |
Jun 18, 2019 | 8.768 | 9.930 | 8.568 | 9.140 | 6,754 | +0.35(+3.98%) |
Jun 17, 2019 | 8.230 | 8.851 | 7.722 | 8.790 | 2,366 | +0.33(+3.90%) |
Jun 14, 2019 | 8.520 | 8.520 | 8.040 | 8.460 | 2,300 | -0.02(-0.24%) |
Jun 13, 2019 | 8.510 | 8.510 | 8.480 | 8.480 | 477 | -0.02(-0.24%) |
Jun 12, 2019 | 8.400 | 8.500 | 8.010 | 8.500 | 4,578 | +0.55(+6.92%) |
Jun 11, 2019 | 8.350 | 8.800 | 7.950 | 7.950 | 4,880 | -0.10(-1.25%) |
Jun 10, 2019 | 8.400 | 8.400 | 7.605 | 8.051 | 4,403 | +0.15(+1.91%) |
Jun 07, 2019 | 7.962 | 8.859 | 7.829 | 7.900 | 5,900 | -0.11(-1.37%) |
Jun 06, 2019 | 7.750 | 8.010 | 7.454 | 8.010 | 2,350 | +0.16(+2.04%) |
Jun 05, 2019 | 8.000 | 8.190 | 7.440 | 7.850 | 18,389 | -0.30(-3.64%) |
Jun 04, 2019 | 7.790 | 8.190 | 7.750 | 8.147 | 1,776 | +0.17(+2.09%) |
Jun 03, 2019 | 8.300 | 8.300 | 7.680 | 7.980 | 3,936 | +0.46(+6.12%) |
May 31, 2019 | 8.115 | 8.115 | 7.300 | 7.520 | 5,500 | -0.29(-3.71%) |
May 30, 2019 | 7.720 | 7.905 | 7.460 | 7.810 | 13,832 | -0.13(-1.69%) |
May 29, 2019 | 7.555 | 7.944 | 7.429 | 7.944 | 1,336 | +0.44(+5.92%) |
May 28, 2019 | 8.180 | 8.180 | 7.500 | 7.500 | 5,327 | -0.15(-1.96%) |
May 24, 2019 | 7.681 | 7.681 | 7.650 | 7.650 | 1,000 | +0.00(+0.00%) |
May 23, 2019 | 7.530 | 8.280 | 7.390 | 7.650 | 7,849 | +0.12(+1.59%) |
May 22, 2019 | 7.500 | 7.900 | 7.500 | 7.530 | 3,175 | -0.03(-0.40%) |
May 21, 2019 | 7.930 | 7.930 | 7.560 | 7.560 | 514 | -0.40(-5.03%) |
May 20, 2019 | 7.770 | 8.160 | 7.650 | 7.960 | 2,463 | +0.44(+5.85%) |
May 17, 2019 | 8.000 | 8.120 | 7.510 | 7.520 | 5,500 | -0.70(-8.52%) |
May 16, 2019 | 8.240 | 9.017 | 7.810 | 8.220 | 27,906 | +0.18(+2.24%) |
May 15, 2019 | 8.000 | 8.310 | 7.550 | 8.040 | 22,585 | -0.33(-3.94%) |
May 14, 2019 | 8.910 | 9.060 | 8.230 | 8.370 | 33,411 | -0.33(-3.79%) |
May 13, 2019 | 10.37 | 10.37 | 8.700 | 8.700 | 9,167 | -1.10(-11.22%) |
May 10, 2019 | 9.547 | 10.62 | 9.547 | 9.800 | 3,500 | +0.50(+5.38%) |
May 09, 2019 | 10.71 | 10.97 | 9.060 | 9.300 | 10,541 | -1.45(-13.49%) |
May 08, 2019 | 10.50 | 11.02 | 10.50 | 10.75 | 6,541 | +0.15(+1.42%) |
May 07, 2019 | 10.62 | 11.39 | 10.60 | 10.60 | 9,964 | -0.51(-4.59%) |
May 06, 2019 | 11.67 | 12.03 | 11.11 | 11.11 | 2,126 | -0.39(-3.39%) |
May 03, 2019 | 11.75 | 11.75 | 10.60 | 11.50 | 6,500 | -0.56(-4.64%) |
May 02, 2019 | 13.50 | 13.50 | 11.69 | 12.06 | 2,567 | +0.02(+0.17%) |
May 01, 2019 | 12.02 | 12.86 | 11.70 | 12.04 | 10,111 | -0.06(-0.50%) |
Apr 30, 2019 | 13.04 | 13.82 | 11.98 | 12.10 | 15,265 | -1.00(-7.63%) |
Apr 29, 2019 | 13.23 | 13.54 | 12.65 | 13.10 | 20,828 | -0.60(-4.38%) |
Apr 26, 2019 | 14.50 | 14.65 | 13.13 | 13.70 | 21,600 | -0.88(-6.04%) |
Apr 25, 2019 | 15.51 | 15.51 | 14.28 | 14.58 | 26,778 | -0.60(-3.95%) |
Apr 24, 2019 | 14.68 | 15.49 | 14.25 | 15.18 | 14,265 | +0.08(+0.53%) |
Apr 23, 2019 | 14.35 | 15.25 | 14.03 | 15.10 | 17,109 | +0.63(+4.37%) |
Apr 22, 2019 | 14.17 | 14.68 | 13.87 | 14.47 | 25,430 | -0.05(-0.36%) |
Apr 18, 2019 | 13.54 | 15.25 | 13.15 | 14.52 | 50,600 | +0.77(+5.60%) |
Apr 17, 2019 | 13.11 | 13.75 | 12.64 | 13.75 | 27,853 | +0.80(+6.15%) |
Apr 16, 2019 | 12.62 | 13.98 | 12.07 | 12.95 | 20,202 | -0.05(-0.36%) |
Apr 15, 2019 | 13.14 | 13.37 | 12.65 | 13.00 | 14,759 | -0.37(-2.77%) |
Apr 12, 2019 | 12.57 | 13.70 | 11.77 | 13.37 | 29,900 | +0.80(+6.36%) |
Apr 11, 2019 | 12.31 | 13.10 | 11.88 | 12.57 | 16,440 | +0.07(+0.56%) |
Apr 10, 2019 | 12.19 | 12.59 | 11.87 | 12.50 | 25,398 | +0.67(+5.66%) |
Apr 09, 2019 | 11.82 | 12.07 | 11.62 | 11.83 | 10,752 | -0.17(-1.42%) |
Apr 08, 2019 | 11.73 | 12.88 | 11.58 | 12.00 | 28,754 | -0.20(-1.64%) |
Apr 05, 2019 | 11.00 | 13.00 | 11.00 | 12.20 | 69,900 | +1.32(+12.13%) |
Apr 04, 2019 | 11.12 | 11.80 | 10.70 | 10.88 | 23,213 | -0.44(-3.89%) |
Apr 03, 2019 | 11.00 | 12.00 | 10.25 | 11.32 | 31,617 | +0.32(+2.91%) |
Apr 02, 2019 | 12.10 | 12.49 | 10.18 | 11.00 | 82,888 | -1.35(-10.93%) |
Apr 01, 2019 | 12.52 | 13.00 | 11.51 | 12.35 | 68,279 | -0.64(-4.93%) |
Mar 29, 2019 | 13.81 | 15.25 | 12.00 | 12.99 | 195,100 | -0.41(-3.06%) |
Mar 28, 2019 | 13.20 | 17.50 | 11.03 | 13.40 | 1,225,281 | +1.00(+8.06%) |
Mar 27, 2019 | 9.100 | 18.00 | 8.550 | 12.40 | 1,694,483 | +3.45(+38.55%) |
Mar 26, 2019 | 8.400 | 10.00 | 7.880 | 8.950 | 84,048 | +0.27(+3.11%) |
Mar 25, 2019 | 8.760 | 8.780 | 8.002 | 8.680 | 18,151 | -0.10(-1.17%) |
Mar 22, 2019 | 8.390 | 8.783 | 8.040 | 8.783 | 10,100 | +0.33(+3.94%) |
Mar 21, 2019 | 9.161 | 9.161 | 7.700 | 8.450 | 15,902 | -0.59(-6.55%) |
Mar 20, 2019 | 8.571 | 9.340 | 8.571 | 9.043 | 5,428 | +0.03(+0.36%) |
Mar 19, 2019 | 9.200 | 9.790 | 8.907 | 9.010 | 4,791 | -0.47(-4.96%) |
Mar 18, 2019 | 9.550 | 9.550 | 8.940 | 9.480 | 5,764 | -0.02(-0.21%) |
Mar 15, 2019 | 8.800 | 9.890 | 8.500 | 9.500 | 11,900 | +0.70(+7.95%) |
Mar 14, 2019 | 8.800 | 9.297 | 8.520 | 8.800 | 12,422 | +0.00(+0.00%) |
Mar 13, 2019 | 8.900 | 9.650 | 8.517 | 8.800 | 20,681 | -0.15(-1.68%) |
Mar 12, 2019 | 8.030 | 9.000 | 7.537 | 8.950 | 10,026 | +0.67(+8.09%) |
Mar 11, 2019 | 7.654 | 8.730 | 7.436 | 8.280 | 10,016 | +0.29(+3.63%) |
Mar 08, 2019 | 8.000 | 8.010 | 7.230 | 7.990 | 10,800 | -0.03(-0.37%) |
Mar 07, 2019 | 8.320 | 8.500 | 7.340 | 8.020 | 8,132 | -0.07(-0.87%) |
Mar 06, 2019 | 8.920 | 9.230 | 7.900 | 8.090 | 16,819 | -0.57(-6.58%) |
Mar 05, 2019 | 8.920 | 9.810 | 8.419 | 8.660 | 7,789 | -0.08(-0.92%) |
Mar 04, 2019 | 8.100 | 10.46 | 8.100 | 8.740 | 43,183 | +0.34(+4.05%) |