Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.220 | 9.090 | 8.210 | 8.800 | 1,576,164 | +0.66(+8.11%) |
Mar 30, 2020 | 8.090 | 8.480 | 7.770 | 8.140 | 683,966 | +0.13(+1.62%) |
Mar 27, 2020 | 7.360 | 8.280 | 7.260 | 8.010 | 1,197,800 | +0.45(+5.95%) |
Mar 26, 2020 | 7.470 | 7.740 | 7.215 | 7.560 | 775,761 | +0.23(+3.14%) |
Mar 25, 2020 | 7.990 | 8.500 | 7.260 | 7.330 | 1,025,747 | -0.71(-8.83%) |
Mar 24, 2020 | 8.300 | 8.950 | 7.500 | 8.040 | 1,440,517 | +0.06(+0.75%) |
Mar 23, 2020 | 7.160 | 8.000 | 6.700 | 7.980 | 1,464,955 | +0.98(+14.00%) |
Mar 20, 2020 | 7.470 | 7.510 | 6.430 | 7.000 | 1,345,400 | -0.37(-5.02%) |
Mar 19, 2020 | 6.450 | 7.620 | 5.850 | 7.370 | 967,502 | +1.10(+17.54%) |
Mar 18, 2020 | 7.990 | 9.280 | 5.980 | 6.270 | 1,613,273 | -1.85(-22.78%) |
Mar 17, 2020 | 6.160 | 8.260 | 5.985 | 8.120 | 1,804,832 | +2.22(+37.63%) |
Mar 16, 2020 | 4.350 | 6.546 | 4.350 | 5.900 | 1,210,376 | +0.43(+7.86%) |
Mar 13, 2020 | 5.400 | 5.690 | 5.005 | 5.470 | 701,800 | +0.54(+10.95%) |
Mar 12, 2020 | 4.470 | 5.240 | 4.290 | 4.930 | 783,653 | +0.13(+2.71%) |
Mar 11, 2020 | 5.470 | 5.500 | 4.770 | 4.800 | 509,937 | -0.77(-13.82%) |
Mar 10, 2020 | 5.690 | 5.760 | 5.055 | 5.570 | 650,212 | +0.13(+2.39%) |
Mar 09, 2020 | 5.690 | 5.750 | 5.440 | 5.440 | 585,394 | -0.84(-13.38%) |
Mar 06, 2020 | 6.450 | 6.633 | 6.130 | 6.280 | 886,900 | -0.43(-6.41%) |
Mar 05, 2020 | 7.040 | 7.140 | 6.650 | 6.710 | 774,646 | -0.56(-7.70%) |
Mar 04, 2020 | 7.250 | 7.400 | 7.180 | 7.270 | 584,701 | +0.13(+1.82%) |
Mar 03, 2020 | 7.410 | 7.629 | 7.000 | 7.140 | 633,213 | -0.27(-3.64%) |
Mar 02, 2020 | 7.450 | 7.520 | 7.100 | 7.410 | 464,585 | +0.06(+0.82%) |
Feb 28, 2020 | 7.340 | 7.590 | 7.220 | 7.350 | 766,900 | -0.24(-3.16%) |
Feb 27, 2020 | 7.680 | 7.955 | 7.330 | 7.590 | 1,220,617 | -0.22(-2.82%) |
Feb 26, 2020 | 8.450 | 8.490 | 7.760 | 7.810 | 1,099,525 | -0.60(-7.13%) |
Feb 25, 2020 | 9.110 | 9.110 | 8.400 | 8.410 | 554,130 | -0.75(-8.19%) |
Feb 24, 2020 | 9.080 | 9.185 | 8.941 | 9.160 | 537,079 | -0.22(-2.35%) |
Feb 21, 2020 | 9.370 | 9.400 | 9.180 | 9.380 | 627,500 | -0.02(-0.21%) |
Feb 20, 2020 | 9.380 | 9.575 | 9.120 | 9.400 | 418,994 | +0.00(+0.00%) |
Feb 19, 2020 | 9.570 | 9.620 | 9.330 | 9.400 | 538,014 | -0.16(-1.67%) |
Feb 18, 2020 | 9.300 | 9.780 | 9.300 | 9.560 | 586,743 | +0.26(+2.80%) |
Feb 14, 2020 | 9.560 | 9.570 | 9.130 | 9.300 | 1,058,700 | -0.29(-3.02%) |
Feb 13, 2020 | 9.590 | 9.730 | 9.510 | 9.590 | 367,668 | -0.02(-0.21%) |
Feb 12, 2020 | 9.760 | 9.950 | 9.550 | 9.610 | 544,520 | -0.15(-1.54%) |
Feb 11, 2020 | 10.27 | 10.27 | 9.760 | 9.760 | 1,071,639 | -0.42(-4.13%) |
Feb 10, 2020 | 9.560 | 10.18 | 9.390 | 10.18 | 1,127,796 | +0.54(+5.60%) |
Feb 07, 2020 | 9.710 | 9.880 | 9.200 | 9.640 | 866,300 | +0.22(+2.34%) |
Feb 06, 2020 | 8.660 | 10.20 | 8.650 | 9.420 | 2,056,461 | +0.99(+11.74%) |
Feb 05, 2020 | 7.680 | 8.575 | 7.600 | 8.430 | 769,475 | +0.89(+11.80%) |
Feb 04, 2020 | 7.750 | 7.900 | 7.450 | 7.540 | 640,153 | -0.12(-1.57%) |
Feb 03, 2020 | 7.500 | 7.670 | 7.430 | 7.660 | 578,312 | +0.23(+3.10%) |
Jan 31, 2020 | 7.300 | 7.500 | 7.260 | 7.430 | 485,100 | +0.05(+0.68%) |
Jan 30, 2020 | 7.160 | 7.380 | 7.150 | 7.380 | 437,894 | +0.08(+1.10%) |
Jan 29, 2020 | 7.250 | 7.400 | 7.180 | 7.300 | 393,675 | +0.09(+1.25%) |
Jan 28, 2020 | 7.010 | 7.230 | 6.930 | 7.210 | 451,202 | +0.24(+3.44%) |
Jan 27, 2020 | 7.040 | 7.200 | 6.970 | 6.970 | 297,844 | -0.24(-3.33%) |
Jan 24, 2020 | 7.330 | 7.330 | 7.050 | 7.210 | 405,400 | -0.09(-1.23%) |
Jan 23, 2020 | 7.350 | 7.425 | 7.130 | 7.300 | 390,691 | -0.10(-1.35%) |
Jan 22, 2020 | 7.440 | 7.530 | 7.305 | 7.400 | 857,633 | -0.04(-0.54%) |
Jan 21, 2020 | 7.370 | 7.455 | 7.340 | 7.440 | 329,858 | +0.00(+0.00%) |
Jan 17, 2020 | 7.630 | 7.750 | 7.410 | 7.440 | 423,200 | -0.13(-1.72%) |
Jan 16, 2020 | 7.390 | 7.710 | 7.360 | 7.570 | 324,586 | +0.26(+3.56%) |
Jan 15, 2020 | 7.110 | 7.350 | 7.050 | 7.310 | 935,567 | +0.14(+1.95%) |
Jan 14, 2020 | 7.020 | 7.260 | 6.930 | 7.170 | 491,896 | +0.13(+1.85%) |
Jan 13, 2020 | 6.820 | 7.080 | 6.730 | 7.040 | 410,450 | +0.23(+3.38%) |
Jan 10, 2020 | 7.010 | 7.090 | 6.785 | 6.810 | 496,700 | -0.21(-2.99%) |
Jan 09, 2020 | 7.010 | 7.070 | 6.930 | 7.020 | 383,691 | +0.00(+0.00%) |
Jan 08, 2020 | 7.100 | 7.160 | 6.960 | 7.020 | 347,370 | -0.08(-1.13%) |
Jan 07, 2020 | 7.250 | 7.260 | 6.990 | 7.100 | 283,285 | -0.13(-1.80%) |
Jan 06, 2020 | 6.980 | 7.250 | 6.910 | 7.230 | 260,855 | +0.15(+2.12%) |
Jan 03, 2020 | 7.000 | 7.190 | 6.870 | 7.080 | 594,000 | -0.01(-0.14%) |
Jan 02, 2020 | 7.560 | 7.560 | 7.040 | 7.090 | 555,129 | -0.39(-5.21%) |
Dec 31, 2019 | 7.220 | 7.530 | 7.150 | 7.480 | 984,500 | +0.23(+3.17%) |
Dec 30, 2019 | 7.310 | 7.480 | 7.150 | 7.250 | 759,283 | -0.08(-1.09%) |
Dec 27, 2019 | 7.650 | 7.660 | 7.330 | 7.330 | 359,300 | -0.27(-3.55%) |
Dec 26, 2019 | 7.770 | 7.770 | 7.460 | 7.600 | 274,086 | -0.11(-1.43%) |
Dec 24, 2019 | 7.640 | 7.770 | 7.560 | 7.710 | 146,700 | +0.05(+0.65%) |
Dec 23, 2019 | 7.580 | 7.680 | 7.380 | 7.660 | 311,543 | +0.05(+0.66%) |
Dec 20, 2019 | 7.680 | 7.716 | 7.500 | 7.610 | 1,123,000 | -0.03(-0.39%) |
Dec 19, 2019 | 7.610 | 7.660 | 7.510 | 7.640 | 438,082 | +0.01(+0.13%) |
Dec 18, 2019 | 7.680 | 7.730 | 7.570 | 7.630 | 259,579 | -0.04(-0.52%) |
Dec 17, 2019 | 7.710 | 7.740 | 7.560 | 7.670 | 269,366 | -0.05(-0.65%) |
Dec 16, 2019 | 7.740 | 7.920 | 7.690 | 7.720 | 487,361 | +0.06(+0.78%) |
Dec 13, 2019 | 7.500 | 7.906 | 7.360 | 7.660 | 1,114,300 | +0.16(+2.13%) |
Dec 12, 2019 | 7.640 | 7.800 | 7.500 | 7.500 | 597,956 | -0.21(-2.72%) |
Dec 11, 2019 | 8.110 | 8.200 | 7.700 | 7.710 | 392,358 | -0.34(-4.22%) |
Dec 10, 2019 | 8.150 | 8.240 | 8.003 | 8.050 | 625,452 | -0.11(-1.35%) |
Dec 09, 2019 | 8.130 | 8.260 | 8.100 | 8.160 | 340,620 | -0.04(-0.49%) |
Dec 06, 2019 | 8.200 | 8.465 | 8.190 | 8.200 | 464,500 | +0.11(+1.36%) |
Dec 05, 2019 | 8.000 | 8.120 | 7.960 | 8.090 | 776,933 | +0.20(+2.53%) |
Dec 04, 2019 | 8.030 | 8.170 | 7.880 | 7.890 | 584,203 | -0.13(-1.62%) |
Dec 03, 2019 | 8.040 | 8.090 | 7.950 | 8.020 | 292,654 | -0.12(-1.47%) |
Dec 02, 2019 | 8.340 | 8.410 | 8.100 | 8.140 | 549,310 | -0.14(-1.69%) |
Nov 29, 2019 | 8.390 | 8.470 | 8.220 | 8.280 | 227,400 | -0.18(-2.13%) |
Nov 27, 2019 | 8.710 | 8.810 | 8.410 | 8.460 | 373,700 | -0.20(-2.31%) |
Nov 26, 2019 | 8.800 | 8.930 | 8.630 | 8.660 | 449,460 | -0.14(-1.59%) |
Nov 25, 2019 | 8.650 | 8.880 | 8.560 | 8.800 | 475,355 | +0.18(+2.09%) |
Nov 22, 2019 | 8.680 | 8.790 | 8.610 | 8.620 | 351,400 | +0.04(+0.47%) |
Nov 21, 2019 | 8.800 | 8.800 | 8.360 | 8.580 | 735,707 | -0.15(-1.72%) |
Nov 20, 2019 | 8.990 | 9.080 | 8.720 | 8.730 | 525,451 | -0.30(-3.32%) |
Nov 19, 2019 | 9.130 | 9.230 | 9.010 | 9.030 | 365,399 | -0.16(-1.74%) |
Nov 18, 2019 | 9.380 | 9.380 | 9.095 | 9.190 | 471,992 | -0.15(-1.61%) |
Nov 15, 2019 | 9.550 | 9.580 | 9.240 | 9.340 | 596,200 | -0.16(-1.68%) |
Nov 14, 2019 | 9.820 | 9.870 | 9.480 | 9.500 | 965,687 | -0.34(-3.46%) |
Nov 13, 2019 | 9.570 | 9.960 | 9.480 | 9.840 | 1,966,447 | +0.23(+2.39%) |
Nov 12, 2019 | 9.900 | 9.930 | 9.510 | 9.610 | 933,321 | -0.29(-2.93%) |
Nov 11, 2019 | 9.670 | 10.10 | 9.650 | 9.900 | 1,028,329 | +0.23(+2.38%) |
Nov 08, 2019 | 8.990 | 9.740 | 8.900 | 9.670 | 1,888,600 | +0.62(+6.85%) |
Nov 07, 2019 | 7.150 | 9.210 | 7.150 | 9.050 | 3,069,618 | +2.15(+31.16%) |
Nov 06, 2019 | 6.990 | 7.050 | 6.880 | 6.900 | 1,357,407 | -0.10(-1.43%) |
Nov 05, 2019 | 6.980 | 7.100 | 6.920 | 7.000 | 1,370,756 | +0.05(+0.72%) |
Nov 04, 2019 | 6.770 | 7.030 | 6.720 | 6.950 | 964,423 | +0.28(+4.20%) |
Nov 01, 2019 | 6.700 | 6.860 | 6.610 | 6.670 | 1,036,500 | -0.03(-0.45%) |
Oct 31, 2019 | 6.600 | 6.770 | 6.530 | 6.700 | 765,929 | +0.05(+0.75%) |
Oct 30, 2019 | 6.650 | 6.690 | 6.530 | 6.650 | 591,288 | +0.00(+0.00%) |
Oct 29, 2019 | 6.540 | 6.700 | 6.480 | 6.650 | 1,329,890 | +0.05(+0.76%) |
Oct 28, 2019 | 6.560 | 6.660 | 6.560 | 6.600 | 1,539,282 | +0.04(+0.61%) |
Oct 25, 2019 | 6.660 | 6.730 | 6.520 | 6.560 | 1,088,700 | -0.13(-1.94%) |
Oct 24, 2019 | 6.650 | 6.720 | 6.490 | 6.690 | 401,982 | +0.04(+0.60%) |
Oct 23, 2019 | 6.510 | 6.680 | 6.390 | 6.650 | 458,805 | +0.15(+2.31%) |
Oct 22, 2019 | 6.380 | 6.565 | 6.210 | 6.500 | 452,217 | +0.10(+1.56%) |
Oct 21, 2019 | 6.400 | 6.580 | 6.355 | 6.400 | 411,016 | +0.07(+1.11%) |
Oct 18, 2019 | 6.450 | 6.510 | 6.310 | 6.330 | 244,600 | -0.13(-2.01%) |
Oct 17, 2019 | 6.430 | 6.530 | 6.410 | 6.460 | 280,986 | +0.07(+1.10%) |
Oct 16, 2019 | 6.380 | 6.490 | 6.340 | 6.390 | 347,129 | -0.01(-0.16%) |
Oct 15, 2019 | 6.430 | 6.490 | 6.300 | 6.400 | 575,072 | +0.02(+0.31%) |
Oct 14, 2019 | 6.300 | 6.460 | 6.230 | 6.380 | 453,246 | +0.07(+1.11%) |
Oct 11, 2019 | 6.140 | 6.440 | 6.130 | 6.310 | 1,010,100 | +0.15(+2.44%) |
Oct 10, 2019 | 6.020 | 6.270 | 6.010 | 6.160 | 461,462 | +0.16(+2.67%) |
Oct 09, 2019 | 5.940 | 6.200 | 5.910 | 6.000 | 463,108 | +0.16(+2.74%) |
Oct 08, 2019 | 5.710 | 5.870 | 5.610 | 5.840 | 854,541 | +0.07(+1.21%) |
Oct 07, 2019 | 5.800 | 5.850 | 5.730 | 5.770 | 401,405 | -0.09(-1.54%) |
Oct 04, 2019 | 5.740 | 5.860 | 5.520 | 5.860 | 380,500 | +0.12(+2.09%) |
Oct 03, 2019 | 5.830 | 5.830 | 5.580 | 5.740 | 343,183 | -0.14(-2.38%) |
Oct 02, 2019 | 6.090 | 6.090 | 5.790 | 5.880 | 468,170 | -0.24(-3.92%) |
Oct 01, 2019 | 6.250 | 6.420 | 6.010 | 6.120 | 981,913 | -0.07(-1.13%) |
Sep 30, 2019 | 6.390 | 6.420 | 6.170 | 6.190 | 563,136 | -0.19(-2.98%) |
Sep 27, 2019 | 6.290 | 6.440 | 6.250 | 6.380 | 473,200 | +0.09(+1.43%) |
Sep 26, 2019 | 6.410 | 6.460 | 6.220 | 6.290 | 359,826 | -0.12(-1.87%) |
Sep 25, 2019 | 6.230 | 6.520 | 6.215 | 6.410 | 553,330 | +0.18(+2.89%) |
Sep 24, 2019 | 6.490 | 6.500 | 6.220 | 6.230 | 716,636 | -0.25(-3.86%) |
Sep 23, 2019 | 6.290 | 6.570 | 6.250 | 6.480 | 720,726 | +0.14(+2.21%) |
Sep 20, 2019 | 6.460 | 6.520 | 6.250 | 6.340 | 1,317,000 | -0.13(-2.01%) |
Sep 19, 2019 | 6.580 | 6.660 | 6.430 | 6.470 | 748,859 | -0.10(-1.52%) |
Sep 18, 2019 | 6.430 | 6.590 | 6.250 | 6.570 | 1,002,250 | +0.13(+2.02%) |
Sep 17, 2019 | 6.550 | 6.610 | 6.350 | 6.440 | 458,892 | -0.18(-2.72%) |
Sep 16, 2019 | 6.560 | 6.750 | 6.400 | 6.620 | 538,459 | -0.04(-0.60%) |
Sep 13, 2019 | 6.590 | 6.800 | 6.580 | 6.660 | 652,700 | +0.15(+2.30%) |
Sep 12, 2019 | 6.520 | 6.660 | 6.220 | 6.510 | 711,128 | +0.00(+0.00%) |
Sep 11, 2019 | 5.990 | 6.515 | 5.750 | 6.510 | 1,067,199 | +0.55(+9.23%) |
Sep 10, 2019 | 5.310 | 5.970 | 5.310 | 5.960 | 1,030,444 | +0.58(+10.78%) |
Sep 09, 2019 | 5.230 | 5.400 | 5.200 | 5.380 | 673,411 | +0.17(+3.26%) |
Sep 06, 2019 | 5.370 | 5.460 | 5.200 | 5.210 | 772,000 | -0.14(-2.62%) |
Sep 05, 2019 | 5.370 | 5.660 | 5.260 | 5.350 | 568,503 | +0.06(+1.13%) |
Sep 04, 2019 | 5.330 | 5.460 | 5.270 | 5.290 | 414,180 | +0.04(+0.76%) |
Sep 03, 2019 | 5.490 | 5.513 | 5.150 | 5.250 | 1,465,460 | -0.34(-6.08%) |
Aug 30, 2019 | 5.550 | 5.740 | 5.340 | 5.590 | 1,157,700 | +0.10(+1.82%) |
Aug 29, 2019 | 5.310 | 5.630 | 5.290 | 5.490 | 832,669 | +0.24(+4.57%) |
Aug 28, 2019 | 5.070 | 5.310 | 5.050 | 5.250 | 691,572 | +0.14(+2.74%) |
Aug 27, 2019 | 5.300 | 5.300 | 5.080 | 5.110 | 606,355 | -0.15(-2.85%) |
Aug 26, 2019 | 5.140 | 5.410 | 5.020 | 5.260 | 943,423 | +0.19(+3.75%) |
Aug 23, 2019 | 5.330 | 5.330 | 4.910 | 5.070 | 1,125,900 | -0.26(-4.88%) |
Aug 22, 2019 | 5.070 | 5.440 | 5.000 | 5.330 | 934,922 | +0.27(+5.34%) |
Aug 21, 2019 | 5.050 | 5.095 | 4.760 | 5.060 | 946,888 | +0.15(+3.05%) |
Aug 20, 2019 | 4.820 | 5.010 | 4.620 | 4.910 | 1,240,133 | +0.19(+4.03%) |
Aug 19, 2019 | 4.600 | 4.820 | 4.520 | 4.720 | 843,680 | +0.18(+3.96%) |
Aug 16, 2019 | 4.470 | 4.630 | 4.390 | 4.540 | 799,800 | +0.13(+2.95%) |
Aug 15, 2019 | 4.690 | 4.770 | 4.300 | 4.410 | 1,329,239 | -0.24(-5.16%) |
Aug 14, 2019 | 4.930 | 4.950 | 4.587 | 4.650 | 694,688 | -0.32(-6.44%) |
Aug 13, 2019 | 5.050 | 5.260 | 4.905 | 4.970 | 826,340 | -0.03(-0.60%) |
Aug 12, 2019 | 5.270 | 5.340 | 4.990 | 5.000 | 1,052,769 | -0.33(-6.19%) |
Aug 09, 2019 | 5.760 | 5.790 | 5.050 | 5.330 | 1,472,100 | -0.47(-8.10%) |
Aug 08, 2019 | 6.410 | 6.540 | 5.400 | 5.800 | 2,334,723 | -1.59(-21.52%) |
Aug 07, 2019 | 7.340 | 7.460 | 7.140 | 7.390 | 714,616 | -0.06(-0.81%) |
Aug 06, 2019 | 7.600 | 7.700 | 7.300 | 7.450 | 740,430 | -0.08(-1.06%) |
Aug 05, 2019 | 7.500 | 7.580 | 7.250 | 7.530 | 649,774 | +0.15(+2.03%) |
Aug 02, 2019 | 7.250 | 7.450 | 7.160 | 7.380 | 422,100 | +0.09(+1.23%) |
Aug 01, 2019 | 7.200 | 7.530 | 7.090 | 7.290 | 950,704 | +0.09(+1.25%) |
Jul 31, 2019 | 7.060 | 7.625 | 7.060 | 7.200 | 699,835 | +0.16(+2.27%) |
Jul 30, 2019 | 6.900 | 7.040 | 6.750 | 7.040 | 487,681 | +0.14(+2.03%) |
Jul 29, 2019 | 6.960 | 7.020 | 6.810 | 6.900 | 600,019 | -0.09(-1.29%) |
Jul 26, 2019 | 6.940 | 7.060 | 6.890 | 6.990 | 586,400 | +0.04(+0.58%) |
Jul 25, 2019 | 7.180 | 7.220 | 6.810 | 6.950 | 734,495 | -0.24(-3.34%) |
Jul 24, 2019 | 7.240 | 7.305 | 7.120 | 7.190 | 381,133 | -0.06(-0.83%) |
Jul 23, 2019 | 7.280 | 7.380 | 7.200 | 7.250 | 392,550 | +0.02(+0.28%) |
Jul 22, 2019 | 7.540 | 7.570 | 7.100 | 7.230 | 736,696 | -0.28(-3.73%) |
Jul 19, 2019 | 7.680 | 7.720 | 7.428 | 7.510 | 626,200 | -0.18(-2.34%) |
Jul 18, 2019 | 8.050 | 8.050 | 7.620 | 7.690 | 603,689 | -0.38(-4.71%) |
Jul 17, 2019 | 8.520 | 8.620 | 7.965 | 8.070 | 652,090 | -0.45(-5.28%) |
Jul 16, 2019 | 8.420 | 8.720 | 8.310 | 8.520 | 416,649 | +0.05(+0.59%) |
Jul 15, 2019 | 8.580 | 8.670 | 8.390 | 8.470 | 274,881 | -0.11(-1.28%) |
Jul 12, 2019 | 8.380 | 8.620 | 8.320 | 8.580 | 428,200 | +0.21(+2.51%) |
Jul 11, 2019 | 8.400 | 8.560 | 8.280 | 8.370 | 316,627 | -0.04(-0.48%) |
Jul 10, 2019 | 8.550 | 8.580 | 8.330 | 8.410 | 497,128 | -0.09(-1.06%) |
Jul 09, 2019 | 8.680 | 8.680 | 8.210 | 8.500 | 681,506 | -0.20(-2.30%) |
Jul 08, 2019 | 8.820 | 9.440 | 8.590 | 8.700 | 601,676 | -0.12(-1.36%) |
Jul 05, 2019 | 9.180 | 9.240 | 8.669 | 8.820 | 406,600 | -0.42(-4.55%) |
Jul 03, 2019 | 9.070 | 9.240 | 9.040 | 9.240 | 214,500 | +0.18(+1.99%) |
Jul 02, 2019 | 8.950 | 9.070 | 8.820 | 9.060 | 385,350 | +0.12(+1.34%) |
Jul 01, 2019 | 8.910 | 9.100 | 8.770 | 8.940 | 358,831 | +0.06(+0.68%) |
Jun 28, 2019 | 8.460 | 8.930 | 8.460 | 8.880 | 650,800 | +0.42(+4.96%) |
Jun 27, 2019 | 8.420 | 8.550 | 8.400 | 8.460 | 351,782 | +0.05(+0.59%) |
Jun 26, 2019 | 8.220 | 8.430 | 8.200 | 8.410 | 397,484 | +0.18(+2.19%) |
Jun 25, 2019 | 8.610 | 8.690 | 8.200 | 8.230 | 405,702 | -0.37(-4.30%) |
Jun 24, 2019 | 8.460 | 8.750 | 8.460 | 8.600 | 322,976 | +0.11(+1.30%) |
Jun 21, 2019 | 8.220 | 8.520 | 8.050 | 8.490 | 606,100 | +0.21(+2.54%) |
Jun 20, 2019 | 8.290 | 8.460 | 8.190 | 8.280 | 421,402 | +0.14(+1.72%) |
Jun 19, 2019 | 8.140 | 8.360 | 8.080 | 8.140 | 366,169 | +0.03(+0.37%) |
Jun 18, 2019 | 8.060 | 8.205 | 7.830 | 8.110 | 886,202 | +0.12(+1.50%) |
Jun 17, 2019 | 8.130 | 8.195 | 7.990 | 7.990 | 271,052 | -0.13(-1.60%) |
Jun 14, 2019 | 8.290 | 8.330 | 8.090 | 8.120 | 325,200 | -0.21(-2.52%) |
Jun 13, 2019 | 8.090 | 8.350 | 8.050 | 8.330 | 470,898 | +0.34(+4.26%) |
Jun 12, 2019 | 8.070 | 8.140 | 7.960 | 7.990 | 543,962 | -0.07(-0.87%) |
Jun 11, 2019 | 8.390 | 8.430 | 8.025 | 8.060 | 443,641 | -0.26(-3.12%) |
Jun 10, 2019 | 8.310 | 8.530 | 8.260 | 8.320 | 377,585 | +0.03(+0.36%) |
Jun 07, 2019 | 8.130 | 8.350 | 8.100 | 8.290 | 283,900 | +0.18(+2.22%) |
Jun 06, 2019 | 8.330 | 8.330 | 8.020 | 8.110 | 210,133 | -0.26(-3.11%) |
Jun 05, 2019 | 8.360 | 8.415 | 8.170 | 8.370 | 308,309 | +0.02(+0.24%) |
Jun 04, 2019 | 7.910 | 8.395 | 7.900 | 8.350 | 349,988 | +0.56(+7.19%) |
Jun 03, 2019 | 7.610 | 7.890 | 7.465 | 7.790 | 540,114 | +0.12(+1.56%) |
May 31, 2019 | 7.970 | 8.010 | 7.620 | 7.670 | 508,000 | -0.42(-5.19%) |
May 30, 2019 | 8.240 | 8.300 | 7.960 | 8.090 | 574,322 | -0.17(-2.06%) |
May 29, 2019 | 8.750 | 8.760 | 8.170 | 8.260 | 702,029 | -0.55(-6.24%) |
May 28, 2019 | 8.980 | 9.050 | 8.790 | 8.810 | 404,918 | -0.19(-2.11%) |
May 24, 2019 | 8.950 | 9.090 | 8.910 | 9.000 | 282,600 | +0.13(+1.47%) |
May 23, 2019 | 8.580 | 8.950 | 8.560 | 8.870 | 814,480 | +0.21(+2.42%) |
May 22, 2019 | 8.580 | 8.890 | 8.565 | 8.660 | 616,421 | +0.00(+0.00%) |
May 21, 2019 | 8.860 | 9.000 | 8.650 | 8.660 | 633,021 | -0.21(-2.37%) |
May 20, 2019 | 9.010 | 9.060 | 8.775 | 8.870 | 447,031 | -0.21(-2.31%) |
May 17, 2019 | 9.460 | 9.570 | 9.010 | 9.080 | 565,400 | -0.48(-5.02%) |
May 16, 2019 | 9.510 | 9.850 | 9.425 | 9.560 | 469,799 | +0.10(+1.06%) |
May 15, 2019 | 9.560 | 9.660 | 9.310 | 9.460 | 481,380 | -0.23(-2.37%) |
May 14, 2019 | 9.770 | 9.770 | 9.490 | 9.690 | 674,566 | -0.08(-0.82%) |
May 13, 2019 | 9.940 | 10.08 | 9.675 | 9.770 | 674,139 | -0.38(-3.74%) |
May 10, 2019 | 9.890 | 10.42 | 9.582 | 10.15 | 914,700 | +0.91(+9.85%) |
May 09, 2019 | 8.120 | 9.290 | 7.790 | 9.240 | 874,226 | +0.45(+5.12%) |
May 08, 2019 | 8.980 | 9.160 | 8.740 | 8.790 | 996,543 | -0.29(-3.19%) |
May 07, 2019 | 9.410 | 9.520 | 8.990 | 9.080 | 437,524 | -0.46(-4.82%) |
May 06, 2019 | 9.290 | 9.600 | 9.220 | 9.540 | 395,288 | +0.09(+0.95%) |
May 03, 2019 | 9.220 | 9.450 | 8.990 | 9.450 | 450,700 | +0.22(+2.38%) |
May 02, 2019 | 8.620 | 9.265 | 8.620 | 9.230 | 586,967 | +0.58(+6.71%) |
May 01, 2019 | 8.630 | 8.820 | 8.600 | 8.650 | 691,944 | +0.02(+0.23%) |
Apr 30, 2019 | 8.910 | 8.990 | 8.630 | 8.630 | 472,594 | -0.30(-3.36%) |
Apr 29, 2019 | 8.770 | 9.020 | 8.762 | 8.930 | 738,087 | +0.15(+1.71%) |
Apr 26, 2019 | 8.690 | 8.885 | 8.660 | 8.780 | 340,100 | +0.05(+0.57%) |
Apr 25, 2019 | 8.760 | 8.819 | 8.500 | 8.730 | 558,310 | -0.05(-0.57%) |
Apr 24, 2019 | 8.540 | 8.840 | 8.540 | 8.780 | 538,434 | +0.26(+3.05%) |
Apr 23, 2019 | 8.390 | 8.630 | 8.370 | 8.520 | 414,968 | +0.15(+1.79%) |
Apr 22, 2019 | 8.620 | 8.650 | 8.310 | 8.370 | 440,723 | -0.33(-3.79%) |
Apr 18, 2019 | 8.620 | 8.780 | 8.490 | 8.700 | 448,900 | +0.03(+0.35%) |
Apr 17, 2019 | 8.420 | 8.720 | 8.405 | 8.670 | 541,890 | +0.28(+3.34%) |
Apr 16, 2019 | 8.200 | 8.420 | 8.150 | 8.390 | 702,439 | +0.22(+2.69%) |
Apr 15, 2019 | 8.020 | 8.250 | 7.900 | 8.170 | 574,815 | +0.21(+2.64%) |
Apr 12, 2019 | 8.040 | 8.100 | 7.800 | 7.960 | 607,200 | -0.04(-0.50%) |
Apr 11, 2019 | 8.010 | 8.110 | 7.970 | 8.000 | 370,995 | +0.00(+0.00%) |
Apr 10, 2019 | 8.040 | 8.140 | 7.942 | 8.000 | 433,969 | -0.02(-0.25%) |
Apr 09, 2019 | 8.290 | 8.360 | 7.965 | 8.020 | 540,027 | -0.30(-3.61%) |
Apr 08, 2019 | 8.560 | 8.680 | 8.280 | 8.320 | 243,394 | -0.25(-2.92%) |
Apr 05, 2019 | 8.480 | 8.650 | 8.443 | 8.570 | 378,400 | +0.13(+1.54%) |
Apr 04, 2019 | 8.040 | 8.570 | 8.040 | 8.440 | 620,191 | +0.41(+5.11%) |
Apr 03, 2019 | 7.830 | 8.100 | 7.800 | 8.030 | 580,539 | +0.19(+2.42%) |
Apr 02, 2019 | 8.000 | 8.060 | 7.805 | 7.840 | 342,128 | -0.17(-2.12%) |