Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.603 | 7.350 | 6.450 | 7.149 | 108,176 | +0.34(+4.98%) |
Feb 27, 2020 | 6.747 | 7.047 | 6.600 | 6.810 | 47,513 | -0.39(-5.42%) |
Feb 26, 2020 | 7.200 | 7.200 | 6.900 | 7.200 | 47,145 | +0.30(+4.35%) |
Feb 25, 2020 | 7.500 | 7.500 | 6.600 | 6.900 | 120,287 | -0.60(-8.00%) |
Feb 24, 2020 | 7.200 | 7.500 | 6.900 | 7.500 | 80,144 | -0.33(-4.21%) |
Feb 21, 2020 | 8.040 | 8.610 | 7.650 | 7.830 | 222,280 | +0.29(+3.90%) |
Feb 20, 2020 | 7.500 | 7.740 | 7.245 | 7.536 | 42,501 | +0.04(+0.48%) |
Feb 19, 2020 | 7.800 | 7.800 | 7.200 | 7.500 | 42,705 | +0.00(+0.00%) |
Feb 18, 2020 | 8.100 | 8.100 | 7.500 | 7.500 | 82,621 | -0.26(-3.40%) |
Feb 14, 2020 | 7.530 | 7.950 | 6.981 | 7.764 | 96,370 | +0.63(+8.79%) |
Feb 13, 2020 | 6.873 | 7.350 | 6.873 | 7.137 | 46,546 | +0.33(+4.80%) |
Feb 12, 2020 | 6.990 | 7.050 | 6.756 | 6.810 | 30,588 | +0.06(+0.93%) |
Feb 11, 2020 | 7.140 | 7.197 | 6.600 | 6.747 | 74,833 | -0.40(-5.58%) |
Feb 10, 2020 | 7.200 | 7.491 | 6.975 | 7.146 | 39,868 | +0.10(+1.36%) |
Feb 07, 2020 | 7.497 | 7.497 | 6.903 | 7.050 | 47,866 | -0.03(-0.42%) |
Feb 06, 2020 | 7.200 | 7.497 | 7.050 | 7.080 | 33,634 | -0.20(-2.72%) |
Feb 05, 2020 | 7.500 | 7.740 | 7.278 | 7.278 | 35,280 | +0.07(+1.04%) |
Feb 04, 2020 | 7.050 | 7.467 | 6.825 | 7.203 | 50,984 | +0.10(+1.35%) |
Feb 03, 2020 | 7.527 | 7.740 | 7.050 | 7.107 | 50,165 | -0.42(-5.58%) |
Jan 31, 2020 | 7.665 | 7.800 | 7.200 | 7.527 | 50,496 | -0.14(-1.80%) |
Jan 30, 2020 | 8.100 | 8.100 | 7.635 | 7.665 | 47,078 | -0.04(-0.54%) |
Jan 29, 2020 | 8.400 | 8.430 | 7.500 | 7.707 | 103,517 | -0.39(-4.85%) |
Jan 28, 2020 | 7.500 | 8.400 | 7.500 | 8.100 | 158,391 | +1.05(+14.89%) |
Jan 27, 2020 | 7.500 | 7.503 | 6.600 | 7.050 | 67,205 | -0.48(-6.37%) |
Jan 24, 2020 | 7.509 | 7.800 | 7.497 | 7.530 | 44,433 | +0.00(+0.04%) |
Jan 23, 2020 | 7.500 | 8.079 | 7.500 | 7.527 | 56,280 | -0.03(-0.40%) |
Jan 22, 2020 | 7.800 | 7.920 | 7.500 | 7.557 | 85,702 | -0.35(-4.40%) |
Jan 21, 2020 | 8.100 | 8.340 | 7.800 | 7.905 | 82,667 | -0.32(-3.83%) |
Jan 17, 2020 | 8.340 | 8.472 | 7.977 | 8.220 | 107,230 | -0.18(-2.14%) |
Jan 16, 2020 | 7.800 | 8.700 | 7.500 | 8.400 | 133,588 | +0.90(+12.00%) |
Jan 15, 2020 | 8.400 | 8.400 | 7.500 | 7.500 | 168,889 | -0.77(-9.26%) |
Jan 14, 2020 | 9.000 | 9.000 | 8.100 | 8.265 | 304,215 | +0.04(+0.55%) |
Jan 13, 2020 | 8.100 | 8.760 | 7.950 | 8.220 | 671,451 | +0.72(+9.60%) |
Jan 10, 2020 | 7.500 | 7.800 | 6.900 | 7.500 | 60,700 | -0.07(-0.87%) |
Jan 09, 2020 | 7.200 | 7.800 | 7.140 | 7.566 | 95,083 | +0.43(+5.97%) |
Jan 08, 2020 | 7.200 | 7.206 | 6.897 | 7.140 | 50,366 | -0.06(-0.83%) |
Jan 07, 2020 | 7.200 | 7.500 | 7.200 | 7.200 | 79,819 | +0.19(+2.65%) |
Jan 06, 2020 | 7.200 | 7.440 | 6.870 | 7.014 | 60,118 | -0.19(-2.58%) |
Jan 03, 2020 | 7.200 | 7.410 | 6.900 | 7.200 | 84,110 | +0.07(+1.01%) |
Jan 02, 2020 | 6.822 | 7.170 | 6.600 | 7.128 | 105,441 | +0.60(+9.14%) |
Dec 31, 2019 | 6.900 | 6.900 | 6.348 | 6.531 | 50,636 | -0.27(-4.01%) |
Dec 30, 2019 | 6.870 | 6.870 | 6.540 | 6.804 | 54,232 | +0.23(+3.56%) |
Dec 27, 2019 | 6.942 | 7.068 | 6.567 | 6.570 | 42,043 | -0.36(-5.19%) |
Dec 26, 2019 | 6.600 | 7.101 | 6.600 | 6.930 | 100,198 | +0.36(+5.53%) |
Dec 24, 2019 | 6.075 | 6.600 | 6.075 | 6.567 | 65,423 | +0.49(+8.05%) |
Dec 23, 2019 | 6.000 | 6.120 | 6.000 | 6.078 | 60,871 | +0.03(+0.45%) |
Dec 20, 2019 | 6.090 | 6.090 | 6.000 | 6.051 | 49,163 | -0.04(-0.59%) |
Dec 19, 2019 | 6.207 | 6.207 | 6.000 | 6.087 | 29,871 | +0.04(+0.69%) |
Dec 18, 2019 | 6.165 | 6.300 | 6.000 | 6.045 | 56,773 | -0.14(-2.28%) |
Dec 17, 2019 | 6.450 | 6.450 | 6.060 | 6.186 | 56,977 | -0.29(-4.54%) |
Dec 16, 2019 | 6.285 | 6.600 | 6.198 | 6.480 | 62,431 | +0.30(+4.85%) |
Dec 13, 2019 | 6.750 | 6.750 | 6.045 | 6.180 | 41,916 | +0.08(+1.33%) |
Dec 12, 2019 | 6.333 | 6.420 | 6.015 | 6.099 | 75,968 | -0.20(-3.19%) |
Dec 11, 2019 | 6.300 | 6.600 | 6.300 | 6.300 | 63,417 | -0.16(-2.42%) |
Dec 10, 2019 | 6.780 | 6.888 | 6.300 | 6.456 | 139,846 | -0.58(-8.27%) |
Dec 09, 2019 | 7.800 | 7.830 | 6.750 | 7.038 | 207,555 | -0.74(-9.56%) |
Dec 06, 2019 | 7.500 | 7.890 | 7.206 | 7.782 | 157,036 | +0.58(+8.08%) |
Dec 05, 2019 | 8.100 | 8.100 | 7.200 | 7.200 | 103,803 | -0.45(-5.88%) |
Dec 04, 2019 | 8.400 | 8.400 | 7.530 | 7.650 | 109,905 | -0.45(-5.56%) |
Dec 03, 2019 | 9.000 | 9.300 | 8.100 | 8.100 | 199,798 | -0.30(-3.61%) |
Dec 02, 2019 | 8.400 | 8.700 | 8.040 | 8.403 | 268,627 | +0.30(+3.74%) |
Nov 29, 2019 | 7.200 | 8.220 | 7.053 | 8.100 | 183,436 | +1.26(+18.42%) |
Nov 27, 2019 | 6.600 | 6.900 | 6.300 | 6.840 | 133,783 | +0.52(+8.21%) |
Nov 26, 2019 | 6.300 | 6.462 | 6.195 | 6.321 | 37,966 | -0.12(-1.82%) |
Nov 25, 2019 | 6.600 | 6.600 | 6.210 | 6.438 | 34,461 | +0.01(+0.23%) |
Nov 22, 2019 | 6.750 | 6.900 | 6.150 | 6.423 | 39,910 | -0.01(-0.19%) |
Nov 21, 2019 | 6.300 | 6.600 | 6.300 | 6.435 | 26,128 | +0.43(+7.25%) |
Nov 20, 2019 | 7.500 | 7.500 | 6.000 | 6.000 | 45,445 | -0.13(-2.06%) |
Nov 19, 2019 | 6.300 | 6.450 | 6.000 | 6.126 | 53,625 | -0.20(-3.18%) |
Nov 18, 2019 | 6.300 | 6.624 | 6.150 | 6.327 | 98,964 | -1.12(-14.99%) |
Nov 15, 2019 | 7.500 | 7.737 | 7.200 | 7.443 | 20,343 | -0.06(-0.76%) |
Nov 14, 2019 | 7.326 | 7.749 | 7.281 | 7.500 | 9,673 | +0.05(+0.68%) |
Nov 13, 2019 | 7.935 | 7.938 | 7.446 | 7.449 | 27,384 | -0.35(-4.50%) |
Nov 12, 2019 | 7.500 | 8.100 | 7.500 | 7.800 | 20,606 | +0.30(+4.00%) |
Nov 11, 2019 | 7.800 | 8.100 | 7.500 | 7.500 | 38,897 | -0.24(-3.06%) |
Nov 08, 2019 | 8.100 | 8.100 | 7.731 | 7.737 | 23,453 | -0.36(-4.48%) |
Nov 07, 2019 | 8.100 | 8.400 | 7.875 | 8.100 | 18,116 | -0.03(-0.33%) |
Nov 06, 2019 | 8.100 | 8.592 | 7.890 | 8.127 | 30,722 | +0.17(+2.11%) |
Nov 05, 2019 | 9.000 | 9.000 | 7.710 | 7.959 | 48,824 | -0.47(-5.62%) |
Nov 04, 2019 | 8.250 | 8.700 | 8.025 | 8.433 | 81,771 | +0.57(+7.29%) |
Nov 01, 2019 | 7.620 | 8.700 | 7.485 | 7.860 | 93,066 | +0.38(+5.01%) |
Oct 31, 2019 | 8.025 | 8.025 | 7.200 | 7.485 | 71,798 | +0.37(+5.14%) |
Oct 30, 2019 | 6.900 | 7.341 | 6.750 | 7.119 | 58,614 | -0.02(-0.29%) |
Oct 29, 2019 | 6.900 | 7.320 | 6.540 | 7.140 | 140,379 | -0.33(-4.42%) |
Oct 28, 2019 | 9.000 | 9.600 | 7.002 | 7.470 | 489,160 | -3.10(-29.36%) |
Oct 25, 2019 | 12.30 | 12.30 | 9.711 | 10.57 | 456,296 | +1.29(+13.93%) |
Oct 24, 2019 | 6.600 | 10.50 | 6.600 | 9.282 | 698,252 | +2.76(+42.38%) |
Oct 23, 2019 | 6.600 | 6.675 | 6.174 | 6.519 | 10,049 | +0.22(+3.48%) |
Oct 22, 2019 | 6.303 | 6.450 | 6.000 | 6.300 | 7,284 | -0.04(-0.62%) |
Oct 21, 2019 | 6.750 | 6.750 | 6.003 | 6.339 | 11,451 | -0.02(-0.33%) |
Oct 18, 2019 | 5.970 | 6.447 | 5.970 | 6.360 | 16,073 | +0.36(+5.95%) |
Oct 17, 2019 | 6.300 | 6.450 | 6.003 | 6.003 | 13,468 | -0.15(-2.44%) |
Oct 16, 2019 | 6.000 | 6.450 | 5.913 | 6.153 | 11,770 | +0.25(+4.16%) |
Oct 15, 2019 | 5.916 | 5.997 | 5.742 | 5.907 | 13,252 | -0.03(-0.51%) |
Oct 14, 2019 | 5.997 | 6.000 | 5.730 | 5.937 | 3,757 | +0.01(+0.20%) |
Oct 11, 2019 | 5.700 | 6.000 | 5.700 | 5.925 | 21,603 | +0.03(+0.56%) |
Oct 10, 2019 | 6.300 | 6.300 | 5.715 | 5.892 | 23,387 | -0.13(-2.14%) |
Oct 09, 2019 | 6.018 | 6.300 | 6.000 | 6.021 | 11,198 | -0.01(-0.15%) |
Oct 08, 2019 | 6.450 | 6.555 | 6.000 | 6.030 | 16,743 | -0.35(-5.46%) |
Oct 07, 2019 | 6.360 | 6.597 | 6.321 | 6.378 | 6,932 | +0.06(+0.90%) |
Oct 04, 2019 | 6.600 | 6.600 | 6.240 | 6.321 | 9,573 | -0.15(-2.27%) |
Oct 03, 2019 | 6.546 | 6.843 | 6.300 | 6.468 | 10,231 | -0.13(-2.00%) |
Oct 02, 2019 | 6.600 | 6.900 | 6.300 | 6.600 | 9,677 | +0.02(+0.36%) |
Oct 01, 2019 | 6.882 | 6.972 | 6.450 | 6.576 | 10,761 | -0.32(-4.70%) |
Sep 30, 2019 | 7.050 | 7.110 | 6.390 | 6.900 | 26,947 | +0.00(+0.00%) |
Sep 27, 2019 | 6.900 | 7.050 | 6.750 | 6.900 | 11,323 | -0.05(-0.69%) |
Sep 26, 2019 | 6.900 | 7.197 | 6.753 | 6.948 | 8,559 | -0.01(-0.17%) |
Sep 25, 2019 | 6.900 | 7.200 | 6.900 | 6.960 | 11,746 | +0.06(+0.83%) |
Sep 24, 2019 | 7.020 | 7.287 | 6.903 | 6.903 | 15,818 | -0.27(-3.72%) |
Sep 23, 2019 | 6.330 | 7.233 | 6.330 | 7.170 | 18,079 | -0.06(-0.83%) |
Sep 20, 2019 | 7.200 | 7.230 | 6.750 | 7.230 | 12,380 | +0.24(+3.43%) |
Sep 19, 2019 | 6.897 | 7.050 | 6.450 | 6.990 | 30,383 | +0.42(+6.39%) |
Sep 18, 2019 | 6.600 | 7.167 | 6.540 | 6.570 | 11,423 | +0.00(+0.00%) |
Sep 17, 2019 | 6.894 | 6.945 | 6.540 | 6.570 | 14,382 | -0.36(-5.24%) |
Sep 16, 2019 | 6.750 | 7.197 | 6.750 | 6.933 | 9,861 | -0.14(-2.03%) |
Sep 13, 2019 | 7.050 | 7.200 | 6.900 | 7.077 | 10,413 | +0.18(+2.57%) |
Sep 12, 2019 | 7.200 | 7.200 | 6.900 | 6.900 | 11,392 | +0.06(+0.83%) |
Sep 11, 2019 | 6.606 | 7.170 | 6.603 | 6.843 | 14,506 | +0.03(+0.48%) |
Sep 10, 2019 | 6.549 | 6.810 | 6.369 | 6.810 | 7,827 | +0.26(+3.99%) |
Sep 09, 2019 | 6.870 | 6.870 | 6.300 | 6.549 | 10,001 | +0.04(+0.55%) |
Sep 06, 2019 | 6.870 | 6.870 | 6.330 | 6.513 | 8,766 | -0.17(-2.47%) |
Sep 05, 2019 | 6.690 | 6.780 | 6.300 | 6.678 | 24,007 | +0.04(+0.59%) |
Sep 04, 2019 | 6.684 | 6.780 | 6.300 | 6.639 | 11,658 | -0.05(-0.76%) |
Sep 03, 2019 | 7.107 | 7.107 | 6.600 | 6.690 | 10,300 | -0.21(-3.04%) |
Aug 30, 2019 | 6.705 | 6.960 | 6.606 | 6.900 | 5,076 | +0.19(+2.82%) |
Aug 29, 2019 | 6.690 | 7.170 | 6.600 | 6.711 | 14,514 | -0.06(-0.93%) |
Aug 28, 2019 | 6.900 | 7.353 | 6.600 | 6.774 | 14,448 | -0.14(-2.08%) |
Aug 27, 2019 | 7.200 | 7.497 | 6.771 | 6.918 | 11,031 | -0.40(-5.41%) |
Aug 26, 2019 | 7.200 | 7.500 | 6.780 | 7.314 | 19,633 | +0.19(+2.65%) |
Aug 23, 2019 | 7.500 | 7.500 | 6.780 | 7.125 | 36,420 | -0.30(-4.04%) |
Aug 22, 2019 | 7.500 | 7.800 | 7.200 | 7.425 | 33,602 | -0.07(-0.88%) |
Aug 21, 2019 | 6.930 | 7.650 | 6.780 | 7.491 | 72,353 | +0.89(+13.50%) |
Aug 20, 2019 | 6.000 | 6.900 | 5.700 | 6.600 | 40,110 | +0.54(+8.91%) |
Aug 19, 2019 | 6.300 | 6.303 | 5.700 | 6.060 | 46,854 | -0.09(-1.46%) |
Aug 16, 2019 | 6.288 | 6.465 | 6.000 | 6.150 | 64,993 | -0.15(-2.38%) |
Aug 15, 2019 | 6.600 | 6.600 | 6.120 | 6.300 | 18,181 | -0.27(-4.07%) |
Aug 14, 2019 | 6.855 | 6.855 | 6.300 | 6.567 | 42,862 | -0.20(-2.97%) |
Aug 13, 2019 | 7.011 | 7.050 | 6.600 | 6.768 | 14,427 | -0.13(-1.91%) |
Aug 12, 2019 | 6.600 | 6.900 | 6.600 | 6.900 | 15,553 | +0.06(+0.88%) |
Aug 09, 2019 | 6.981 | 7.029 | 6.606 | 6.840 | 10,506 | +0.19(+2.84%) |
Aug 08, 2019 | 6.504 | 7.191 | 6.450 | 6.651 | 17,413 | +0.28(+4.33%) |
Aug 07, 2019 | 6.330 | 6.594 | 6.300 | 6.375 | 18,227 | +0.05(+0.85%) |
Aug 06, 2019 | 6.300 | 6.600 | 6.300 | 6.321 | 18,826 | -0.02(-0.38%) |
Aug 05, 2019 | 7.110 | 7.275 | 6.003 | 6.345 | 72,599 | -0.79(-11.13%) |
Aug 02, 2019 | 7.200 | 7.620 | 6.765 | 7.140 | 10,070 | +0.22(+3.12%) |
Aug 01, 2019 | 7.050 | 7.380 | 6.924 | 6.924 | 10,542 | -0.06(-0.86%) |
Jul 31, 2019 | 7.260 | 7.455 | 6.984 | 6.984 | 27,757 | -0.32(-4.32%) |
Jul 30, 2019 | 7.407 | 7.503 | 7.200 | 7.299 | 13,153 | -0.13(-1.78%) |
Jul 29, 2019 | 7.800 | 8.010 | 7.407 | 7.431 | 18,447 | -0.08(-1.00%) |
Jul 26, 2019 | 7.500 | 7.800 | 7.398 | 7.506 | 16,830 | -0.14(-1.88%) |
Jul 25, 2019 | 7.590 | 7.800 | 7.500 | 7.650 | 26,116 | +0.08(+1.11%) |
Jul 24, 2019 | 8.205 | 8.205 | 7.275 | 7.566 | 63,496 | -0.46(-5.72%) |
Jul 23, 2019 | 7.200 | 8.100 | 7.200 | 8.025 | 90,367 | +1.00(+14.27%) |
Jul 22, 2019 | 7.125 | 7.500 | 7.023 | 7.023 | 20,302 | -0.14(-1.93%) |
Jul 19, 2019 | 7.155 | 7.500 | 6.900 | 7.161 | 17,316 | +0.10(+1.49%) |
Jul 18, 2019 | 7.050 | 7.080 | 6.900 | 7.056 | 11,880 | +0.15(+2.13%) |
Jul 17, 2019 | 7.155 | 7.155 | 6.900 | 6.909 | 10,123 | +0.00(+0.00%) |
Jul 16, 2019 | 7.200 | 7.200 | 6.900 | 6.909 | 17,379 | -0.29(-4.04%) |
Jul 15, 2019 | 7.200 | 7.200 | 6.900 | 7.200 | 15,482 | +0.24(+3.45%) |
Jul 12, 2019 | 7.113 | 7.200 | 6.960 | 6.960 | 14,386 | -0.16(-2.23%) |
Jul 11, 2019 | 7.470 | 7.470 | 7.053 | 7.119 | 15,335 | -0.08(-1.17%) |
Jul 10, 2019 | 7.500 | 7.500 | 7.110 | 7.203 | 14,197 | -0.14(-1.92%) |
Jul 09, 2019 | 7.350 | 7.494 | 7.053 | 7.344 | 17,053 | +0.17(+2.43%) |
Jul 08, 2019 | 7.650 | 7.950 | 7.170 | 7.170 | 39,909 | -0.28(-3.78%) |
Jul 05, 2019 | 7.200 | 7.470 | 7.200 | 7.452 | 12,140 | +0.25(+3.50%) |
Jul 03, 2019 | 6.900 | 7.422 | 6.900 | 7.200 | 13,000 | -0.22(-3.03%) |
Jul 02, 2019 | 7.419 | 7.500 | 7.200 | 7.425 | 21,233 | +0.08(+1.02%) |
Jul 01, 2019 | 7.650 | 7.770 | 7.350 | 7.350 | 12,073 | -0.03(-0.41%) |
Jun 28, 2019 | 7.500 | 7.785 | 7.380 | 7.380 | 27,550 | -0.03(-0.45%) |
Jun 27, 2019 | 7.500 | 7.650 | 7.350 | 7.413 | 10,250 | -0.09(-1.16%) |
Jun 26, 2019 | 7.875 | 7.875 | 7.200 | 7.500 | 17,225 | -0.17(-2.15%) |
Jun 25, 2019 | 8.250 | 8.250 | 7.206 | 7.665 | 30,735 | -0.14(-1.84%) |
Jun 24, 2019 | 8.100 | 8.100 | 7.596 | 7.809 | 14,016 | -0.14(-1.74%) |
Jun 21, 2019 | 7.860 | 8.250 | 7.530 | 7.947 | 16,986 | +0.03(+0.38%) |
Jun 20, 2019 | 7.950 | 7.980 | 7.500 | 7.917 | 10,839 | +0.05(+0.69%) |
Jun 19, 2019 | 7.674 | 8.070 | 7.563 | 7.863 | 13,399 | +0.19(+2.50%) |
Jun 18, 2019 | 7.695 | 8.082 | 7.593 | 7.671 | 11,941 | +0.17(+2.28%) |
Jun 17, 2019 | 7.350 | 8.175 | 7.110 | 7.500 | 44,775 | +0.18(+2.46%) |
Jun 14, 2019 | 7.254 | 7.464 | 6.900 | 7.320 | 33,413 | +0.01(+0.12%) |
Jun 13, 2019 | 7.800 | 7.950 | 7.200 | 7.311 | 74,267 | -0.19(-2.52%) |
Jun 12, 2019 | 8.040 | 8.040 | 7.425 | 7.500 | 33,231 | -0.30(-3.81%) |
Jun 11, 2019 | 8.193 | 8.193 | 7.350 | 7.797 | 51,698 | -0.01(-0.08%) |
Jun 10, 2019 | 8.400 | 8.400 | 7.791 | 7.803 | 55,743 | +0.00(+0.04%) |
Jun 07, 2019 | 8.100 | 8.196 | 7.800 | 7.800 | 25,333 | -0.30(-3.70%) |
Jun 06, 2019 | 8.640 | 8.640 | 7.980 | 8.100 | 38,720 | -0.30(-3.57%) |
Jun 05, 2019 | 8.700 | 9.000 | 8.100 | 8.400 | 59,303 | -0.60(-6.67%) |
Jun 04, 2019 | 10.50 | 10.50 | 8.700 | 9.000 | 254,187 | -0.02(-0.27%) |
Jun 03, 2019 | 9.588 | 9.897 | 8.700 | 9.024 | 84,549 | -0.73(-7.45%) |
May 31, 2019 | 8.964 | 9.750 | 8.625 | 9.750 | 148,773 | +0.79(+8.77%) |
May 30, 2019 | 8.970 | 9.123 | 8.610 | 8.964 | 20,808 | +0.22(+2.50%) |
May 29, 2019 | 9.267 | 9.267 | 8.550 | 8.745 | 32,941 | -0.56(-5.97%) |
May 28, 2019 | 9.000 | 9.300 | 8.700 | 9.300 | 60,214 | +0.46(+5.26%) |
May 24, 2019 | 8.550 | 9.000 | 8.400 | 8.835 | 28,396 | +0.36(+4.25%) |
May 23, 2019 | 8.625 | 8.904 | 8.400 | 8.475 | 18,882 | -0.15(-1.74%) |
May 22, 2019 | 9.090 | 9.090 | 8.430 | 8.625 | 22,643 | -0.29(-3.23%) |
May 21, 2019 | 9.000 | 9.150 | 8.700 | 8.913 | 26,191 | -0.23(-2.56%) |
May 20, 2019 | 9.390 | 9.438 | 8.400 | 9.147 | 70,607 | -0.24(-2.59%) |
May 17, 2019 | 8.550 | 9.600 | 8.100 | 9.390 | 146,263 | +1.29(+15.97%) |
May 16, 2019 | 8.130 | 8.337 | 7.848 | 8.097 | 36,882 | +0.30(+3.81%) |
May 15, 2019 | 8.100 | 8.304 | 7.734 | 7.800 | 39,789 | -0.15(-1.85%) |
May 14, 2019 | 8.100 | 8.430 | 7.800 | 7.947 | 49,637 | -0.12(-1.52%) |
May 13, 2019 | 8.100 | 8.400 | 7.860 | 8.070 | 48,905 | -0.04(-0.44%) |
May 10, 2019 | 8.235 | 8.571 | 7.875 | 8.106 | 45,920 | -0.46(-5.43%) |
May 09, 2019 | 8.778 | 9.111 | 8.250 | 8.571 | 36,963 | -0.27(-3.05%) |
May 08, 2019 | 9.150 | 9.150 | 8.685 | 8.841 | 22,810 | -0.01(-0.10%) |
May 07, 2019 | 9.000 | 9.147 | 8.700 | 8.850 | 26,870 | +0.03(+0.34%) |
May 06, 2019 | 9.000 | 9.237 | 8.700 | 8.820 | 30,219 | +0.09(+1.00%) |
May 03, 2019 | 9.300 | 9.600 | 8.733 | 8.733 | 55,230 | -0.24(-2.64%) |
May 02, 2019 | 9.000 | 9.150 | 8.850 | 8.970 | 22,953 | +0.02(+0.27%) |
May 01, 2019 | 9.300 | 9.300 | 8.850 | 8.946 | 20,511 | -0.20(-2.23%) |
Apr 30, 2019 | 9.150 | 9.153 | 8.685 | 9.150 | 21,952 | +0.36(+4.10%) |
Apr 29, 2019 | 9.150 | 9.315 | 8.775 | 8.790 | 41,910 | +0.01(+0.17%) |
Apr 26, 2019 | 8.700 | 8.850 | 8.130 | 8.775 | 44,706 | +0.08(+0.86%) |
Apr 25, 2019 | 9.300 | 9.300 | 8.700 | 8.700 | 54,005 | -0.12(-1.36%) |
Apr 24, 2019 | 9.600 | 9.600 | 8.565 | 8.820 | 67,879 | -0.36(-3.92%) |
Apr 23, 2019 | 9.600 | 9.600 | 8.889 | 9.180 | 121,825 | +0.33(+3.73%) |
Apr 22, 2019 | 9.297 | 9.330 | 8.640 | 8.850 | 114,502 | -0.45(-4.84%) |
Apr 18, 2019 | 9.990 | 10.14 | 8.655 | 9.300 | 674,930 | -4.20(-31.11%) |
Apr 17, 2019 | 15.00 | 15.00 | 13.50 | 13.50 | 40,523 | -1.50(-10.02%) |
Apr 16, 2019 | 14.70 | 15.30 | 14.47 | 15.00 | 17,552 | +0.69(+4.84%) |
Apr 15, 2019 | 16.12 | 16.20 | 14.16 | 14.31 | 43,974 | -1.89(-11.67%) |
Apr 12, 2019 | 16.15 | 16.45 | 15.93 | 16.20 | 8,530 | +0.00(+0.00%) |
Apr 11, 2019 | 16.81 | 17.10 | 16.20 | 16.20 | 9,868 | -0.67(-3.98%) |
Apr 10, 2019 | 18.00 | 18.00 | 16.50 | 16.87 | 17,186 | -0.48(-2.78%) |
Apr 09, 2019 | 16.80 | 18.00 | 16.48 | 17.36 | 22,113 | +0.56(+3.32%) |
Apr 08, 2019 | 16.20 | 17.10 | 14.10 | 16.80 | 21,599 | +0.37(+2.26%) |
Apr 05, 2019 | 16.74 | 17.01 | 16.20 | 16.43 | 10,243 | -0.38(-2.23%) |
Apr 04, 2019 | 17.40 | 17.40 | 16.20 | 16.80 | 10,602 | -0.72(-4.11%) |
Apr 03, 2019 | 17.40 | 17.52 | 16.20 | 17.52 | 30,740 | -0.48(-2.67%) |
Apr 02, 2019 | 18.30 | 18.30 | 16.20 | 18.00 | 36,551 | +0.00(+0.00%) |
Apr 01, 2019 | 15.00 | 18.30 | 15.00 | 18.00 | 65,938 | +3.60(+25.00%) |
Mar 29, 2019 | 14.10 | 15.00 | 13.77 | 14.40 | 20,056 | +0.62(+4.46%) |
Mar 28, 2019 | 14.10 | 14.35 | 13.76 | 13.79 | 14,088 | -0.29(-2.05%) |
Mar 27, 2019 | 14.40 | 15.06 | 13.93 | 14.07 | 22,873 | -0.33(-2.27%) |
Mar 26, 2019 | 15.00 | 15.08 | 14.37 | 14.40 | 17,338 | +0.30(+2.13%) |
Mar 25, 2019 | 14.70 | 15.00 | 13.20 | 14.10 | 41,383 | -0.99(-6.56%) |
Mar 22, 2019 | 15.00 | 15.90 | 14.70 | 15.09 | 28,296 | -0.36(-2.33%) |
Mar 21, 2019 | 16.20 | 16.20 | 15.36 | 15.45 | 24,290 | -1.05(-6.36%) |
Mar 20, 2019 | 16.80 | 17.21 | 16.20 | 16.50 | 38,656 | -0.27(-1.61%) |
Mar 19, 2019 | 17.40 | 17.40 | 16.57 | 16.77 | 20,730 | -0.63(-3.62%) |
Mar 18, 2019 | 18.00 | 18.57 | 17.13 | 17.40 | 13,622 | -0.90(-4.92%) |
Mar 15, 2019 | 18.60 | 18.60 | 17.10 | 18.30 | 20,366 | +1.18(+6.87%) |
Mar 14, 2019 | 17.70 | 18.57 | 16.54 | 17.12 | 15,214 | -0.02(-0.11%) |
Mar 13, 2019 | 16.50 | 17.34 | 16.40 | 17.14 | 14,194 | -0.05(-0.30%) |
Mar 12, 2019 | 17.64 | 17.64 | 16.80 | 17.19 | 11,969 | +0.48(+2.87%) |
Mar 11, 2019 | 16.80 | 17.40 | 16.20 | 16.71 | 29,449 | -0.09(-0.52%) |
Mar 08, 2019 | 18.72 | 18.72 | 16.72 | 16.80 | 20,353 | -0.60(-3.45%) |
Mar 07, 2019 | 18.00 | 18.59 | 17.10 | 17.40 | 11,152 | -0.30(-1.69%) |
Mar 06, 2019 | 18.18 | 18.60 | 17.57 | 17.70 | 28,987 | -0.90(-4.84%) |
Mar 05, 2019 | 18.90 | 18.90 | 18.00 | 18.60 | 15,837 | +0.00(+0.00%) |
Mar 04, 2019 | 18.00 | 19.50 | 17.70 | 18.60 | 29,249 | +0.90(+5.08%) |