Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.608 | 3.700 | 3.436 | 3.470 | 48,193 | -0.21(-5.71%) |
Apr 29, 2020 | 3.660 | 3.750 | 3.620 | 3.680 | 28,154 | +0.22(+6.21%) |
Apr 28, 2020 | 3.440 | 3.465 | 3.430 | 3.465 | 13,133 | +0.04(+1.22%) |
Apr 27, 2020 | 3.420 | 3.520 | 3.380 | 3.423 | 16,140 | +0.00(+0.09%) |
Apr 24, 2020 | 3.520 | 3.539 | 3.310 | 3.420 | 27,000 | -0.06(-1.72%) |
Apr 23, 2020 | 3.520 | 3.540 | 3.470 | 3.480 | 7,184 | -0.02(-0.50%) |
Apr 22, 2020 | 3.498 | 3.532 | 3.497 | 3.497 | 3,894 | +0.04(+1.18%) |
Apr 21, 2020 | 3.500 | 3.500 | 3.449 | 3.457 | 1,319 | -0.04(-1.10%) |
Apr 20, 2020 | 3.550 | 3.550 | 3.495 | 3.495 | 4,175 | -0.06(-1.83%) |
Apr 17, 2020 | 3.520 | 3.561 | 3.480 | 3.560 | 17,000 | +0.08(+2.30%) |
Apr 16, 2020 | 3.310 | 3.500 | 3.310 | 3.480 | 21,506 | +0.14(+4.19%) |
Apr 15, 2020 | 3.340 | 3.460 | 3.340 | 3.340 | 13,669 | +0.03(+0.91%) |
Apr 14, 2020 | 3.290 | 3.400 | 3.290 | 3.310 | 17,281 | -0.02(-0.60%) |
Apr 13, 2020 | 3.490 | 3.500 | 3.330 | 3.330 | 4,068 | -0.17(-4.75%) |
Apr 09, 2020 | 3.500 | 3.540 | 3.439 | 3.496 | 14,700 | +0.11(+3.15%) |
Apr 08, 2020 | 3.460 | 3.560 | 3.330 | 3.389 | 25,587 | -0.05(-1.47%) |
Apr 07, 2020 | 3.430 | 3.499 | 3.280 | 3.440 | 9,635 | +0.07(+2.08%) |
Apr 06, 2020 | 3.210 | 3.430 | 3.210 | 3.370 | 21,620 | +0.22(+6.98%) |
Apr 03, 2020 | 3.511 | 3.511 | 3.150 | 3.150 | 14,200 | -0.37(-10.51%) |
Apr 02, 2020 | 3.460 | 3.580 | 3.300 | 3.520 | 4,864 | +0.04(+1.15%) |
Apr 01, 2020 | 3.550 | 3.590 | 3.450 | 3.480 | 4,487 | -0.23(-6.20%) |
Mar 31, 2020 | 3.640 | 3.750 | 3.640 | 3.710 | 4,627 | +0.11(+3.06%) |
Mar 30, 2020 | 3.370 | 3.630 | 3.370 | 3.600 | 10,068 | +0.19(+5.57%) |
Mar 27, 2020 | 3.240 | 3.440 | 3.240 | 3.410 | 10,700 | -0.05(-1.45%) |
Mar 26, 2020 | 3.390 | 3.480 | 3.248 | 3.460 | 74,363 | +0.37(+11.97%) |
Mar 25, 2020 | 3.030 | 3.150 | 2.990 | 3.090 | 13,508 | +0.13(+4.39%) |
Mar 24, 2020 | 3.210 | 3.280 | 2.900 | 2.960 | 44,032 | -0.09(-2.95%) |
Mar 23, 2020 | 3.130 | 3.180 | 2.800 | 3.050 | 18,683 | +0.02(+0.66%) |
Mar 20, 2020 | 3.010 | 3.470 | 2.990 | 3.030 | 23,700 | +0.10(+3.59%) |
Mar 19, 2020 | 3.167 | 3.200 | 2.720 | 2.925 | 74,249 | -0.20(-6.25%) |
Mar 18, 2020 | 3.720 | 3.976 | 2.940 | 3.120 | 33,278 | -0.75(-19.28%) |
Mar 17, 2020 | 3.920 | 4.150 | 3.460 | 3.865 | 65,846 | -0.13(-3.14%) |
Mar 16, 2020 | 3.900 | 4.480 | 3.900 | 3.990 | 14,080 | -0.58(-12.69%) |
Mar 13, 2020 | 5.100 | 5.125 | 4.440 | 4.570 | 12,300 | -0.13(-2.71%) |
Mar 12, 2020 | 4.830 | 4.940 | 4.595 | 4.697 | 28,673 | -0.34(-6.80%) |
Mar 11, 2020 | 5.020 | 5.301 | 4.800 | 5.040 | 10,041 | -0.10(-1.89%) |
Mar 10, 2020 | 5.320 | 5.320 | 5.020 | 5.137 | 23,173 | -0.06(-1.21%) |
Mar 09, 2020 | 5.600 | 5.628 | 5.200 | 5.200 | 27,046 | -0.43(-7.64%) |
Mar 06, 2020 | 5.851 | 5.866 | 5.620 | 5.630 | 22,900 | -0.15(-2.60%) |
Mar 05, 2020 | 5.830 | 5.930 | 5.780 | 5.780 | 5,493 | -0.13(-2.20%) |
Mar 04, 2020 | 5.810 | 5.915 | 5.800 | 5.910 | 7,786 | +0.16(+2.78%) |
Mar 03, 2020 | 5.830 | 5.886 | 5.700 | 5.750 | 20,020 | -0.09(-1.60%) |
Mar 02, 2020 | 6.003 | 6.003 | 5.801 | 5.844 | 3,850 | -0.06(-0.96%) |
Feb 28, 2020 | 6.000 | 6.000 | 5.830 | 5.900 | 13,400 | -0.13(-2.16%) |
Feb 27, 2020 | 6.110 | 6.130 | 6.020 | 6.030 | 21,371 | -0.10(-1.66%) |
Feb 26, 2020 | 6.070 | 6.276 | 6.070 | 6.132 | 13,508 | +0.09(+1.52%) |
Feb 25, 2020 | 6.170 | 6.210 | 6.010 | 6.040 | 50,963 | -0.13(-2.11%) |
Feb 24, 2020 | 6.130 | 6.240 | 6.130 | 6.170 | 20,076 | -0.07(-1.12%) |
Feb 21, 2020 | 6.250 | 6.270 | 6.220 | 6.240 | 22,800 | -0.07(-1.11%) |
Feb 20, 2020 | 6.400 | 6.400 | 6.260 | 6.310 | 34,014 | -0.09(-1.41%) |
Feb 19, 2020 | 6.520 | 6.590 | 6.400 | 6.400 | 38,016 | -0.21(-3.19%) |
Feb 18, 2020 | 6.590 | 6.704 | 6.523 | 6.611 | 4,103 | -0.04(-0.58%) |
Feb 14, 2020 | 6.620 | 6.650 | 6.470 | 6.650 | 41,100 | +0.03(+0.45%) |
Feb 13, 2020 | 6.680 | 6.733 | 6.620 | 6.620 | 12,457 | -0.12(-1.78%) |
Feb 12, 2020 | 6.760 | 6.836 | 6.633 | 6.740 | 18,484 | -0.03(-0.44%) |
Feb 11, 2020 | 6.650 | 6.860 | 6.650 | 6.770 | 20,019 | +0.05(+0.74%) |
Feb 10, 2020 | 6.689 | 6.750 | 6.689 | 6.720 | 14,818 | +0.12(+1.82%) |
Feb 07, 2020 | 6.630 | 6.699 | 6.570 | 6.600 | 24,500 | -0.03(-0.45%) |
Feb 06, 2020 | 6.740 | 6.740 | 6.620 | 6.630 | 7,022 | -0.11(-1.63%) |
Feb 05, 2020 | 6.600 | 6.740 | 6.600 | 6.740 | 2,701 | +0.05(+0.78%) |
Feb 04, 2020 | 6.550 | 6.693 | 6.550 | 6.688 | 36,583 | +0.14(+2.10%) |
Feb 03, 2020 | 6.530 | 6.550 | 6.530 | 6.550 | 757 | -0.03(-0.46%) |
Jan 31, 2020 | 6.550 | 6.580 | 6.520 | 6.580 | 12,300 | +0.04(+0.61%) |
Jan 30, 2020 | 6.580 | 6.580 | 6.520 | 6.540 | 16,436 | -0.10(-1.48%) |
Jan 29, 2020 | 6.660 | 6.749 | 6.600 | 6.638 | 14,469 | -0.04(-0.63%) |
Jan 28, 2020 | 6.690 | 6.740 | 6.620 | 6.680 | 20,027 | -0.04(-0.60%) |
Jan 27, 2020 | 6.730 | 6.780 | 6.593 | 6.720 | 19,951 | -0.05(-0.74%) |
Jan 24, 2020 | 6.780 | 6.843 | 6.760 | 6.770 | 6,400 | -0.06(-0.88%) |
Jan 23, 2020 | 6.750 | 6.850 | 6.750 | 6.830 | 8,250 | +0.12(+1.77%) |
Jan 22, 2020 | 6.695 | 6.750 | 6.661 | 6.711 | 12,821 | -0.03(-0.43%) |
Jan 21, 2020 | 6.590 | 6.740 | 6.500 | 6.740 | 8,968 | +0.12(+1.81%) |
Jan 17, 2020 | 6.660 | 6.660 | 6.550 | 6.620 | 2,100 | -0.09(-1.34%) |
Jan 16, 2020 | 6.490 | 6.800 | 6.490 | 6.710 | 18,350 | +0.18(+2.73%) |
Jan 15, 2020 | 6.417 | 6.550 | 6.417 | 6.532 | 17,919 | -0.02(-0.28%) |
Jan 14, 2020 | 6.400 | 6.550 | 6.400 | 6.550 | 9,227 | +0.12(+1.87%) |
Jan 13, 2020 | 6.480 | 6.500 | 6.430 | 6.430 | 9,757 | -0.06(-0.92%) |
Jan 10, 2020 | 6.420 | 6.540 | 6.405 | 6.490 | 24,100 | +0.05(+0.82%) |
Jan 09, 2020 | 6.440 | 6.440 | 6.425 | 6.437 | 10,440 | +0.01(+0.19%) |
Jan 08, 2020 | 6.430 | 6.430 | 6.394 | 6.425 | 15,326 | -0.02(-0.23%) |
Jan 07, 2020 | 6.390 | 6.440 | 6.360 | 6.440 | 22,296 | +0.04(+0.63%) |
Jan 06, 2020 | 6.400 | 6.420 | 6.390 | 6.400 | 30,354 | +0.02(+0.31%) |
Jan 03, 2020 | 6.360 | 6.440 | 6.360 | 6.380 | 9,200 | +0.00(+0.00%) |
Jan 02, 2020 | 6.390 | 6.425 | 6.360 | 6.380 | 32,286 | -0.05(-0.78%) |
Dec 31, 2019 | 6.370 | 6.430 | 6.361 | 6.430 | 33,400 | -0.01(-0.16%) |
Dec 30, 2019 | 6.340 | 6.450 | 6.340 | 6.440 | 46,452 | +0.07(+1.05%) |
Dec 27, 2019 | 6.360 | 6.420 | 6.330 | 6.373 | 42,900 | +0.00(+0.02%) |
Dec 26, 2019 | 6.370 | 6.400 | 6.340 | 6.372 | 41,975 | -0.02(-0.28%) |
Dec 24, 2019 | 6.390 | 6.470 | 6.353 | 6.390 | 12,100 | +0.01(+0.16%) |
Dec 23, 2019 | 6.350 | 6.380 | 6.290 | 6.380 | 68,395 | -0.00(-0.08%) |
Dec 20, 2019 | 6.340 | 6.410 | 6.330 | 6.385 | 25,400 | +0.01(+0.24%) |
Dec 19, 2019 | 6.360 | 6.380 | 6.320 | 6.370 | 81,483 | -0.01(-0.16%) |
Dec 18, 2019 | 6.380 | 6.400 | 6.350 | 6.380 | 39,383 | -0.01(-0.16%) |
Dec 17, 2019 | 6.280 | 6.430 | 6.250 | 6.390 | 151,007 | +0.66(+11.52%) |
Dec 16, 2019 | 5.540 | 5.730 | 5.500 | 5.730 | 45,364 | +0.14(+2.50%) |
Dec 13, 2019 | 5.630 | 5.690 | 5.500 | 5.590 | 37,000 | -0.06(-1.06%) |
Dec 12, 2019 | 5.640 | 5.700 | 5.560 | 5.650 | 34,671 | +0.05(+0.89%) |
Dec 11, 2019 | 5.610 | 5.663 | 5.446 | 5.600 | 37,781 | -0.05(-0.89%) |
Dec 10, 2019 | 5.520 | 5.690 | 5.520 | 5.650 | 27,101 | +0.13(+2.36%) |
Dec 09, 2019 | 5.670 | 5.672 | 5.470 | 5.520 | 58,369 | -0.12(-2.13%) |
Dec 06, 2019 | 5.640 | 5.659 | 5.600 | 5.640 | 46,200 | -0.00(-0.05%) |
Dec 05, 2019 | 5.720 | 5.770 | 5.630 | 5.643 | 29,507 | -0.01(-0.12%) |
Dec 04, 2019 | 5.750 | 5.750 | 5.606 | 5.650 | 35,518 | -0.09(-1.65%) |
Dec 03, 2019 | 5.800 | 5.876 | 5.720 | 5.745 | 13,393 | -0.06(-1.12%) |
Dec 02, 2019 | 5.900 | 6.000 | 5.810 | 5.810 | 24,626 | -0.16(-2.68%) |
Nov 29, 2019 | 5.910 | 5.980 | 5.910 | 5.970 | 12,700 | +0.01(+0.17%) |
Nov 27, 2019 | 5.930 | 6.050 | 5.920 | 5.960 | 52,900 | +0.01(+0.17%) |
Nov 26, 2019 | 5.970 | 6.130 | 5.930 | 5.950 | 8,412 | -0.08(-1.40%) |
Nov 25, 2019 | 6.130 | 6.136 | 5.980 | 6.034 | 32,320 | -0.17(-2.67%) |
Nov 22, 2019 | 6.000 | 6.310 | 5.980 | 6.200 | 32,500 | +0.15(+2.48%) |
Nov 21, 2019 | 6.290 | 6.350 | 5.910 | 6.050 | 68,891 | -0.28(-4.42%) |
Nov 20, 2019 | 6.400 | 6.445 | 6.320 | 6.330 | 16,933 | -0.15(-2.31%) |
Nov 19, 2019 | 6.560 | 6.600 | 6.360 | 6.480 | 67,156 | -0.12(-1.88%) |
Nov 18, 2019 | 6.643 | 6.695 | 6.530 | 6.604 | 17,470 | -0.15(-2.16%) |
Nov 15, 2019 | 6.740 | 6.750 | 6.670 | 6.750 | 4,900 | -0.07(-1.03%) |
Nov 14, 2019 | 6.750 | 6.820 | 6.560 | 6.820 | 32,177 | +0.01(+0.09%) |
Nov 13, 2019 | 6.840 | 6.881 | 6.780 | 6.814 | 19,225 | -0.12(-1.68%) |
Nov 12, 2019 | 6.880 | 6.970 | 6.830 | 6.930 | 24,007 | +0.00(+0.00%) |
Nov 11, 2019 | 6.840 | 6.950 | 6.830 | 6.930 | 6,888 | +0.10(+1.46%) |
Nov 08, 2019 | 6.900 | 6.970 | 6.770 | 6.830 | 17,300 | -0.07(-1.01%) |
Nov 07, 2019 | 6.800 | 6.940 | 6.700 | 6.900 | 10,634 | +0.07(+1.02%) |
Nov 06, 2019 | 6.804 | 6.901 | 6.774 | 6.830 | 9,242 | -0.03(-0.44%) |
Nov 05, 2019 | 6.820 | 6.940 | 6.820 | 6.860 | 14,845 | +0.03(+0.37%) |
Nov 04, 2019 | 6.810 | 6.950 | 6.761 | 6.835 | 16,287 | -0.06(-0.88%) |
Nov 01, 2019 | 6.947 | 6.950 | 6.830 | 6.895 | 8,800 | +0.03(+0.37%) |
Oct 31, 2019 | 6.920 | 7.007 | 6.870 | 6.870 | 2,433 | -0.12(-1.72%) |
Oct 30, 2019 | 6.960 | 7.200 | 6.860 | 6.990 | 10,919 | +0.06(+0.87%) |
Oct 29, 2019 | 6.970 | 7.110 | 6.860 | 6.930 | 15,844 | -0.09(-1.28%) |
Oct 28, 2019 | 6.920 | 7.090 | 6.920 | 7.020 | 11,163 | +0.03(+0.43%) |
Oct 25, 2019 | 6.990 | 7.010 | 6.880 | 6.990 | 13,700 | +0.11(+1.60%) |
Oct 24, 2019 | 7.020 | 7.020 | 6.798 | 6.880 | 19,672 | -0.20(-2.82%) |
Oct 23, 2019 | 7.140 | 7.140 | 6.977 | 7.080 | 8,231 | +0.06(+0.85%) |
Oct 22, 2019 | 6.990 | 7.059 | 6.970 | 7.020 | 8,269 | -0.01(-0.07%) |
Oct 21, 2019 | 7.060 | 7.123 | 6.950 | 7.025 | 11,749 | -0.09(-1.24%) |
Oct 18, 2019 | 7.110 | 7.180 | 7.000 | 7.113 | 9,400 | -0.18(-2.43%) |
Oct 17, 2019 | 7.180 | 7.290 | 7.180 | 7.290 | 1,001 | +0.04(+0.55%) |
Oct 16, 2019 | 7.290 | 7.290 | 7.156 | 7.250 | 4,477 | +0.00(+0.00%) |
Oct 15, 2019 | 7.130 | 7.290 | 7.130 | 7.250 | 8,794 | +0.07(+0.97%) |
Oct 14, 2019 | 7.269 | 7.279 | 7.180 | 7.180 | 8,614 | -0.05(-0.71%) |
Oct 11, 2019 | 7.254 | 7.300 | 7.231 | 7.231 | 2,900 | +0.00(+0.02%) |
Oct 10, 2019 | 7.370 | 7.387 | 7.200 | 7.230 | 14,464 | -0.20(-2.69%) |
Oct 09, 2019 | 7.290 | 7.482 | 7.290 | 7.430 | 3,862 | +0.08(+1.09%) |
Oct 08, 2019 | 7.410 | 7.445 | 7.350 | 7.350 | 2,642 | -0.13(-1.74%) |
Oct 07, 2019 | 7.561 | 7.561 | 7.480 | 7.480 | 4,719 | -0.07(-0.93%) |
Oct 04, 2019 | 7.550 | 7.630 | 7.490 | 7.550 | 12,800 | -0.10(-1.31%) |
Oct 03, 2019 | 7.490 | 7.650 | 7.490 | 7.650 | 7,496 | +0.07(+0.98%) |
Oct 02, 2019 | 7.460 | 7.575 | 7.460 | 7.575 | 1,669 | +0.11(+1.41%) |
Oct 01, 2019 | 7.570 | 7.595 | 7.463 | 7.470 | 2,175 | -0.18(-2.35%) |
Sep 30, 2019 | 7.550 | 7.650 | 7.550 | 7.650 | 978 | -0.07(-0.91%) |
Sep 27, 2019 | 7.570 | 7.720 | 7.548 | 7.720 | 6,100 | +0.14(+1.85%) |
Sep 26, 2019 | 7.510 | 7.580 | 7.510 | 7.580 | 2,044 | +0.07(+0.93%) |
Sep 25, 2019 | 7.535 | 7.536 | 7.510 | 7.510 | 2,162 | +0.00(+0.00%) |
Sep 24, 2019 | 7.510 | 7.688 | 7.510 | 7.510 | 7,397 | -0.08(-1.05%) |
Sep 23, 2019 | 7.610 | 7.700 | 7.525 | 7.590 | 10,221 | +0.00(+0.05%) |
Sep 20, 2019 | 7.594 | 7.636 | 7.514 | 7.586 | 3,600 | +0.05(+0.61%) |
Sep 19, 2019 | 7.640 | 7.640 | 7.540 | 7.540 | 5,565 | -0.12(-1.57%) |
Sep 18, 2019 | 7.674 | 7.681 | 7.660 | 7.660 | 3,164 | -0.03(-0.44%) |
Sep 17, 2019 | 7.790 | 7.825 | 7.680 | 7.694 | 5,327 | +0.00(+0.04%) |
Sep 16, 2019 | 7.670 | 7.960 | 7.641 | 7.691 | 36,222 | +0.05(+0.66%) |
Sep 13, 2019 | 7.600 | 7.680 | 7.410 | 7.640 | 9,700 | +0.03(+0.46%) |
Sep 12, 2019 | 7.520 | 7.690 | 7.500 | 7.605 | 13,428 | +0.09(+1.13%) |
Sep 11, 2019 | 7.420 | 7.520 | 7.420 | 7.520 | 4,687 | +0.10(+1.35%) |
Sep 10, 2019 | 7.440 | 7.602 | 7.420 | 7.420 | 10,083 | -0.06(-0.80%) |
Sep 09, 2019 | 7.470 | 7.480 | 7.430 | 7.480 | 837 | -0.10(-1.32%) |
Sep 06, 2019 | 7.500 | 7.580 | 7.480 | 7.580 | 4,800 | +0.00(+0.00%) |
Sep 05, 2019 | 7.652 | 7.652 | 7.510 | 7.580 | 15,362 | -0.01(-0.13%) |
Sep 04, 2019 | 7.666 | 7.690 | 7.530 | 7.590 | 13,721 | -0.05(-0.65%) |
Sep 03, 2019 | 7.700 | 7.700 | 7.640 | 7.640 | 2,744 | -0.02(-0.26%) |
Aug 30, 2019 | 7.610 | 7.700 | 7.590 | 7.660 | 11,200 | -0.02(-0.26%) |
Aug 29, 2019 | 7.400 | 7.700 | 7.400 | 7.680 | 18,742 | +0.30(+4.07%) |
Aug 28, 2019 | 7.420 | 7.469 | 7.370 | 7.380 | 5,716 | -0.12(-1.60%) |
Aug 27, 2019 | 7.390 | 7.509 | 7.362 | 7.500 | 5,242 | +0.05(+0.67%) |
Aug 26, 2019 | 7.530 | 7.632 | 7.400 | 7.450 | 16,646 | -0.08(-1.06%) |
Aug 23, 2019 | 7.520 | 7.600 | 7.500 | 7.530 | 9,900 | -0.04(-0.53%) |
Aug 22, 2019 | 7.670 | 7.670 | 7.460 | 7.570 | 31,538 | -0.08(-1.05%) |
Aug 21, 2019 | 7.720 | 7.720 | 7.650 | 7.650 | 6,942 | -0.09(-1.16%) |
Aug 20, 2019 | 7.700 | 7.832 | 7.700 | 7.740 | 31,161 | +0.07(+0.91%) |
Aug 19, 2019 | 8.060 | 8.099 | 7.670 | 7.670 | 53,373 | -0.44(-5.43%) |
Aug 16, 2019 | 8.260 | 8.287 | 8.090 | 8.110 | 14,100 | -0.15(-1.82%) |
Aug 15, 2019 | 8.350 | 8.364 | 8.260 | 8.260 | 7,688 | -0.13(-1.50%) |
Aug 14, 2019 | 8.470 | 8.529 | 8.350 | 8.386 | 7,331 | -0.13(-1.53%) |
Aug 13, 2019 | 8.460 | 8.564 | 8.460 | 8.515 | 9,564 | +0.01(+0.12%) |
Aug 12, 2019 | 8.610 | 8.610 | 8.460 | 8.505 | 5,250 | -0.05(-0.64%) |
Aug 09, 2019 | 8.600 | 8.657 | 8.560 | 8.560 | 2,200 | -0.09(-1.10%) |
Aug 08, 2019 | 8.590 | 8.655 | 8.550 | 8.655 | 7,141 | +0.09(+1.11%) |
Aug 07, 2019 | 8.600 | 8.692 | 8.520 | 8.560 | 9,283 | -0.15(-1.77%) |
Aug 06, 2019 | 8.760 | 8.799 | 8.550 | 8.714 | 20,016 | -0.06(-0.64%) |
Aug 05, 2019 | 8.790 | 8.890 | 8.770 | 8.770 | 37,602 | -0.04(-0.45%) |
Aug 02, 2019 | 8.790 | 8.810 | 8.780 | 8.810 | 8,000 | -0.07(-0.79%) |
Aug 01, 2019 | 8.920 | 8.920 | 8.829 | 8.880 | 1,658 | -0.04(-0.45%) |
Jul 31, 2019 | 8.820 | 8.960 | 8.800 | 8.920 | 5,871 | +0.09(+0.97%) |
Jul 30, 2019 | 8.790 | 8.834 | 8.790 | 8.834 | 3,228 | +0.00(+0.05%) |
Jul 29, 2019 | 8.870 | 8.900 | 8.790 | 8.830 | 10,671 | -0.07(-0.79%) |
Jul 26, 2019 | 9.052 | 9.052 | 8.870 | 8.900 | 14,500 | +0.02(+0.18%) |
Jul 25, 2019 | 8.990 | 8.990 | 8.850 | 8.884 | 8,455 | -0.03(-0.32%) |
Jul 24, 2019 | 9.000 | 9.070 | 8.800 | 8.912 | 15,729 | +0.06(+0.71%) |
Jul 23, 2019 | 8.990 | 8.990 | 8.850 | 8.850 | 20,186 | -0.08(-0.91%) |
Jul 22, 2019 | 9.090 | 9.100 | 8.932 | 8.932 | 8,382 | -0.17(-1.85%) |
Jul 19, 2019 | 8.890 | 9.158 | 8.870 | 9.100 | 7,000 | +0.17(+1.90%) |
Jul 18, 2019 | 9.305 | 9.312 | 8.920 | 8.930 | 10,984 | -0.21(-2.35%) |
Jul 17, 2019 | 9.100 | 9.200 | 9.020 | 9.145 | 13,998 | +0.12(+1.27%) |
Jul 16, 2019 | 9.270 | 9.270 | 8.980 | 9.030 | 11,607 | -0.28(-3.00%) |
Jul 15, 2019 | 8.960 | 9.425 | 8.960 | 9.309 | 5,959 | +0.29(+3.19%) |
Jul 12, 2019 | 8.860 | 9.030 | 8.860 | 9.021 | 6,500 | +0.16(+1.82%) |
Jul 11, 2019 | 8.800 | 8.894 | 8.640 | 8.860 | 56,201 | +0.06(+0.68%) |
Jul 10, 2019 | 8.910 | 9.124 | 8.750 | 8.800 | 4,232 | +0.05(+0.57%) |
Jul 09, 2019 | 8.960 | 9.225 | 8.720 | 8.750 | 15,750 | -0.29(-3.21%) |
Jul 08, 2019 | 8.890 | 9.070 | 8.850 | 9.040 | 19,991 | +0.15(+1.69%) |
Jul 05, 2019 | 9.170 | 9.170 | 8.880 | 8.890 | 45,900 | -0.31(-3.38%) |
Jul 03, 2019 | 9.340 | 9.365 | 9.200 | 9.201 | 2,700 | +0.09(+1.00%) |
Jul 02, 2019 | 9.210 | 9.216 | 9.080 | 9.110 | 6,989 | -0.10(-1.09%) |
Jul 01, 2019 | 9.450 | 9.450 | 9.150 | 9.210 | 16,350 | -0.10(-1.07%) |
Jun 28, 2019 | 9.400 | 9.400 | 9.300 | 9.310 | 7,100 | -0.10(-1.06%) |
Jun 27, 2019 | 9.160 | 9.580 | 9.160 | 9.410 | 9,240 | +0.09(+0.97%) |
Jun 26, 2019 | 9.400 | 9.480 | 9.320 | 9.320 | 9,515 | -0.17(-1.79%) |
Jun 25, 2019 | 9.269 | 9.490 | 9.269 | 9.490 | 1,287 | -0.05(-0.52%) |
Jun 24, 2019 | 9.590 | 9.590 | 9.500 | 9.539 | 4,995 | +0.04(+0.41%) |
Jun 21, 2019 | 9.500 | 9.625 | 9.360 | 9.500 | 10,200 | +0.00(+0.00%) |
Jun 20, 2019 | 9.820 | 9.890 | 9.500 | 9.500 | 17,942 | -0.38(-3.85%) |
Jun 19, 2019 | 9.861 | 9.933 | 9.660 | 9.880 | 10,819 | -0.10(-1.00%) |
Jun 18, 2019 | 9.440 | 9.980 | 9.440 | 9.980 | 18,922 | +0.59(+6.28%) |
Jun 17, 2019 | 9.560 | 9.560 | 9.390 | 9.390 | 15,638 | -0.28(-2.90%) |
Jun 14, 2019 | 9.950 | 9.950 | 9.510 | 9.670 | 9,300 | -0.28(-2.81%) |
Jun 13, 2019 | 10.05 | 10.18 | 9.930 | 9.950 | 6,025 | -0.17(-1.68%) |
Jun 12, 2019 | 10.37 | 10.37 | 9.900 | 10.12 | 16,713 | -0.12(-1.18%) |
Jun 11, 2019 | 10.18 | 10.41 | 9.890 | 10.24 | 15,809 | +0.10(+0.99%) |
Jun 10, 2019 | 10.32 | 10.38 | 10.14 | 10.14 | 14,086 | -0.29(-2.78%) |
Jun 07, 2019 | 10.58 | 10.70 | 10.34 | 10.43 | 10,100 | -0.11(-1.04%) |
Jun 06, 2019 | 10.42 | 10.56 | 10.35 | 10.54 | 8,849 | +0.00(+0.00%) |
Jun 05, 2019 | 10.15 | 10.55 | 10.05 | 10.54 | 24,296 | +0.42(+4.15%) |
Jun 04, 2019 | 9.870 | 10.17 | 9.730 | 10.12 | 6,674 | -0.03(-0.30%) |
Jun 03, 2019 | 9.810 | 10.15 | 9.700 | 10.15 | 11,516 | +0.25(+2.53%) |
May 31, 2019 | 10.05 | 10.05 | 9.670 | 9.900 | 24,600 | -0.21(-2.08%) |
May 30, 2019 | 10.34 | 10.34 | 10.07 | 10.11 | 26,891 | -0.10(-0.93%) |
May 29, 2019 | 10.58 | 10.65 | 10.12 | 10.21 | 15,927 | -0.38(-3.54%) |
May 28, 2019 | 10.45 | 10.58 | 10.43 | 10.58 | 3,751 | +0.18(+1.73%) |
May 24, 2019 | 10.34 | 10.54 | 10.29 | 10.40 | 21,300 | +0.36(+3.59%) |
May 23, 2019 | 10.10 | 10.35 | 10.03 | 10.04 | 13,476 | -0.11(-1.08%) |
May 22, 2019 | 10.27 | 10.47 | 10.06 | 10.15 | 19,436 | -0.18(-1.74%) |
May 21, 2019 | 10.36 | 10.36 | 10.25 | 10.33 | 13,986 | +0.17(+1.67%) |
May 20, 2019 | 10.33 | 10.33 | 10.16 | 10.16 | 8,829 | -0.17(-1.65%) |
May 17, 2019 | 10.77 | 10.77 | 10.30 | 10.33 | 17,500 | -0.12(-1.15%) |
May 16, 2019 | 10.55 | 10.63 | 10.35 | 10.45 | 22,771 | -0.07(-0.67%) |
May 15, 2019 | 10.70 | 10.75 | 10.50 | 10.52 | 7,527 | -0.08(-0.75%) |
May 14, 2019 | 10.65 | 10.75 | 10.52 | 10.60 | 14,930 | -0.08(-0.75%) |
May 13, 2019 | 10.87 | 10.88 | 10.68 | 10.68 | 15,428 | -0.28(-2.55%) |
May 10, 2019 | 10.85 | 11.01 | 10.82 | 10.96 | 7,100 | +0.06(+0.55%) |
May 09, 2019 | 11.09 | 11.09 | 10.90 | 10.90 | 8,181 | -0.05(-0.46%) |
May 08, 2019 | 11.29 | 11.30 | 10.83 | 10.95 | 30,129 | -0.14(-1.26%) |
May 07, 2019 | 11.22 | 11.30 | 11.08 | 11.09 | 10,534 | -0.13(-1.16%) |
May 06, 2019 | 11.33 | 11.39 | 11.15 | 11.22 | 12,751 | -0.14(-1.23%) |
May 03, 2019 | 11.65 | 11.75 | 11.35 | 11.36 | 14,400 | +0.15(+1.34%) |
May 02, 2019 | 11.76 | 11.84 | 11.21 | 11.21 | 31,556 | -0.54(-4.60%) |