Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.795 | 5.950 | 5.770 | 5.900 | 747,400 | -0.05(-0.84%) |
Feb 27, 2020 | 5.878 | 6.240 | 5.878 | 5.950 | 555,520 | -0.01(-0.25%) |
Feb 26, 2020 | 6.040 | 6.130 | 5.930 | 5.965 | 363,429 | +0.04(+0.59%) |
Feb 25, 2020 | 6.168 | 6.240 | 5.900 | 5.930 | 427,635 | -0.41(-6.47%) |
Feb 24, 2020 | 6.362 | 6.468 | 6.295 | 6.340 | 347,620 | -0.20(-3.06%) |
Feb 21, 2020 | 6.550 | 6.610 | 6.520 | 6.540 | 1,446,900 | -0.12(-1.80%) |
Feb 20, 2020 | 6.507 | 6.770 | 6.507 | 6.660 | 321,850 | +0.23(+3.58%) |
Feb 19, 2020 | 6.630 | 6.630 | 6.420 | 6.430 | 161,284 | -0.28(-4.17%) |
Feb 18, 2020 | 6.640 | 6.823 | 6.640 | 6.710 | 133,673 | +0.03(+0.42%) |
Feb 14, 2020 | 6.796 | 6.800 | 6.670 | 6.682 | 259,700 | -0.13(-1.88%) |
Feb 13, 2020 | 6.824 | 6.890 | 6.800 | 6.810 | 143,949 | -0.02(-0.32%) |
Feb 12, 2020 | 6.840 | 6.886 | 6.810 | 6.832 | 106,162 | +0.00(+0.03%) |
Feb 11, 2020 | 6.750 | 6.854 | 6.750 | 6.830 | 304,523 | +0.26(+3.96%) |
Feb 10, 2020 | 6.569 | 6.628 | 6.560 | 6.570 | 106,232 | -0.05(-0.76%) |
Feb 07, 2020 | 6.540 | 6.662 | 6.540 | 6.620 | 182,700 | +0.05(+0.76%) |
Feb 06, 2020 | 6.590 | 6.590 | 6.540 | 6.570 | 210,323 | -0.07(-1.05%) |
Feb 05, 2020 | 6.683 | 6.710 | 6.620 | 6.640 | 183,480 | +0.13(+2.00%) |
Feb 04, 2020 | 6.545 | 6.550 | 6.510 | 6.510 | 268,165 | +0.04(+0.62%) |
Feb 03, 2020 | 6.440 | 6.510 | 6.430 | 6.470 | 180,352 | -0.09(-1.37%) |
Jan 31, 2020 | 6.720 | 6.720 | 6.550 | 6.560 | 124,900 | -0.35(-5.07%) |
Jan 30, 2020 | 6.818 | 6.910 | 6.800 | 6.910 | 271,258 | +0.02(+0.32%) |
Jan 29, 2020 | 6.810 | 6.910 | 6.810 | 6.888 | 192,752 | -0.06(-0.89%) |
Jan 28, 2020 | 6.850 | 6.950 | 6.830 | 6.950 | 151,862 | +0.09(+1.31%) |
Jan 27, 2020 | 6.860 | 6.921 | 6.840 | 6.860 | 110,071 | -0.11(-1.58%) |
Jan 24, 2020 | 6.980 | 7.070 | 6.950 | 6.970 | 194,300 | -0.06(-0.85%) |
Jan 23, 2020 | 7.120 | 7.120 | 6.995 | 7.030 | 183,004 | -0.41(-5.51%) |
Jan 22, 2020 | 7.490 | 7.490 | 7.410 | 7.440 | 173,684 | -0.07(-1.00%) |
Jan 21, 2020 | 7.605 | 7.617 | 7.490 | 7.515 | 104,729 | -0.14(-1.76%) |
Jan 17, 2020 | 7.670 | 7.690 | 7.610 | 7.650 | 50,700 | +0.06(+0.75%) |
Jan 16, 2020 | 7.500 | 7.630 | 7.500 | 7.593 | 63,763 | +0.24(+3.31%) |
Jan 15, 2020 | 7.560 | 7.560 | 7.340 | 7.350 | 91,443 | -0.23(-3.03%) |
Jan 14, 2020 | 7.510 | 7.620 | 7.491 | 7.580 | 53,179 | +0.00(+0.00%) |
Jan 13, 2020 | 7.576 | 7.600 | 7.520 | 7.580 | 105,935 | +0.04(+0.53%) |
Jan 10, 2020 | 7.530 | 7.570 | 7.510 | 7.540 | 187,200 | -0.02(-0.26%) |
Jan 09, 2020 | 7.610 | 7.610 | 7.550 | 7.560 | 56,321 | -0.11(-1.43%) |
Jan 08, 2020 | 7.660 | 7.720 | 7.620 | 7.670 | 131,420 | +0.01(+0.12%) |
Jan 07, 2020 | 7.670 | 7.700 | 7.650 | 7.660 | 132,847 | -0.03(-0.38%) |
Jan 06, 2020 | 7.700 | 7.750 | 7.670 | 7.690 | 129,890 | +0.00(+0.00%) |
Jan 03, 2020 | 7.810 | 7.810 | 7.660 | 7.690 | 72,300 | -0.15(-1.91%) |
Jan 02, 2020 | 7.898 | 7.910 | 7.810 | 7.840 | 162,978 | -0.07(-0.88%) |
Dec 31, 2019 | 7.950 | 8.040 | 7.910 | 7.910 | 34,600 | +0.08(+1.09%) |
Dec 30, 2019 | 7.857 | 7.900 | 7.810 | 7.825 | 53,659 | +0.04(+0.58%) |
Dec 27, 2019 | 7.810 | 7.890 | 7.780 | 7.780 | 85,500 | -0.08(-1.02%) |
Dec 26, 2019 | 7.760 | 7.870 | 7.760 | 7.860 | 85,149 | +0.01(+0.13%) |
Dec 24, 2019 | 7.762 | 7.870 | 7.750 | 7.850 | 25,000 | +0.17(+2.21%) |
Dec 23, 2019 | 7.670 | 7.690 | 7.650 | 7.680 | 73,522 | +0.08(+1.12%) |
Dec 20, 2019 | 7.632 | 7.670 | 7.580 | 7.595 | 108,800 | -0.08(-0.98%) |
Dec 19, 2019 | 7.632 | 7.750 | 7.632 | 7.670 | 64,204 | -0.01(-0.13%) |
Dec 18, 2019 | 7.702 | 7.728 | 7.680 | 7.680 | 34,013 | -0.23(-2.85%) |
Dec 17, 2019 | 7.942 | 7.967 | 7.880 | 7.905 | 71,842 | +0.02(+0.19%) |
Dec 16, 2019 | 7.880 | 7.930 | 7.880 | 7.890 | 134,660 | +0.06(+0.77%) |
Dec 13, 2019 | 7.825 | 7.902 | 7.790 | 7.830 | 70,900 | +0.04(+0.58%) |
Dec 12, 2019 | 7.700 | 7.850 | 7.700 | 7.785 | 57,748 | +0.07(+0.84%) |
Dec 11, 2019 | 7.730 | 7.790 | 7.700 | 7.720 | 78,318 | +0.01(+0.19%) |
Dec 10, 2019 | 7.745 | 7.770 | 7.700 | 7.705 | 63,247 | +0.06(+0.78%) |
Dec 09, 2019 | 7.640 | 7.670 | 7.610 | 7.645 | 78,275 | +0.02(+0.26%) |
Dec 06, 2019 | 7.620 | 7.650 | 7.610 | 7.625 | 83,400 | +0.08(+1.13%) |
Dec 05, 2019 | 7.570 | 7.590 | 7.519 | 7.540 | 116,580 | +0.03(+0.36%) |
Dec 04, 2019 | 7.518 | 7.560 | 7.500 | 7.513 | 72,951 | +0.09(+1.19%) |
Dec 03, 2019 | 7.430 | 7.440 | 7.380 | 7.425 | 94,664 | -0.21(-2.81%) |
Dec 02, 2019 | 7.700 | 7.700 | 7.620 | 7.640 | 79,332 | -0.10(-1.29%) |
Nov 29, 2019 | 7.720 | 7.800 | 7.694 | 7.740 | 52,300 | +0.08(+1.04%) |
Nov 27, 2019 | 7.662 | 7.740 | 7.620 | 7.660 | 84,400 | +0.04(+0.52%) |
Nov 26, 2019 | 7.617 | 7.660 | 7.610 | 7.620 | 97,737 | +0.09(+1.20%) |
Nov 25, 2019 | 7.535 | 7.610 | 7.530 | 7.530 | 87,977 | -0.07(-0.92%) |
Nov 22, 2019 | 7.610 | 7.640 | 7.560 | 7.600 | 45,000 | +0.06(+0.80%) |
Nov 21, 2019 | 7.580 | 7.600 | 7.540 | 7.540 | 110,713 | -0.09(-1.18%) |
Nov 20, 2019 | 7.730 | 7.740 | 7.620 | 7.630 | 85,236 | -0.02(-0.26%) |
Nov 19, 2019 | 7.728 | 7.728 | 7.650 | 7.650 | 54,071 | +0.03(+0.39%) |
Nov 18, 2019 | 7.600 | 7.664 | 7.570 | 7.620 | 50,663 | +0.01(+0.13%) |
Nov 15, 2019 | 7.562 | 7.620 | 7.560 | 7.610 | 84,500 | +0.14(+1.87%) |
Nov 14, 2019 | 7.465 | 7.542 | 7.460 | 7.470 | 70,864 | -0.00(-0.03%) |
Nov 13, 2019 | 7.512 | 7.530 | 7.460 | 7.472 | 56,355 | -0.28(-3.59%) |
Nov 12, 2019 | 7.752 | 7.799 | 7.750 | 7.750 | 36,481 | -0.08(-1.02%) |
Nov 11, 2019 | 7.768 | 7.860 | 7.760 | 7.830 | 51,012 | +0.03(+0.35%) |
Nov 08, 2019 | 7.722 | 7.829 | 7.700 | 7.803 | 46,100 | -0.05(-0.60%) |
Nov 07, 2019 | 7.920 | 7.945 | 7.850 | 7.850 | 67,124 | -0.22(-2.73%) |
Nov 06, 2019 | 8.060 | 8.090 | 8.040 | 8.070 | 65,495 | +0.01(+0.12%) |
Nov 05, 2019 | 8.135 | 8.150 | 8.060 | 8.060 | 42,785 | -0.14(-1.71%) |
Nov 04, 2019 | 8.240 | 8.275 | 8.200 | 8.200 | 47,955 | +0.04(+0.49%) |
Nov 01, 2019 | 8.150 | 8.190 | 8.120 | 8.160 | 37,000 | +0.10(+1.24%) |
Oct 31, 2019 | 8.080 | 8.100 | 8.030 | 8.060 | 60,373 | -0.07(-0.86%) |
Oct 30, 2019 | 8.060 | 8.130 | 8.010 | 8.130 | 47,670 | -0.01(-0.12%) |
Oct 29, 2019 | 8.110 | 8.160 | 8.070 | 8.140 | 56,321 | +0.07(+0.87%) |
Oct 28, 2019 | 8.023 | 8.130 | 8.023 | 8.070 | 52,481 | +0.08(+1.06%) |
Oct 25, 2019 | 7.980 | 8.100 | 7.960 | 7.985 | 64,200 | +0.02(+0.28%) |
Oct 24, 2019 | 7.960 | 8.039 | 7.940 | 7.963 | 37,563 | -0.03(-0.34%) |
Oct 23, 2019 | 7.920 | 8.000 | 7.902 | 7.990 | 70,731 | +0.08(+0.98%) |
Oct 22, 2019 | 7.900 | 7.965 | 7.870 | 7.912 | 63,884 | -0.02(-0.22%) |
Oct 21, 2019 | 7.920 | 7.970 | 7.890 | 7.930 | 63,569 | -0.04(-0.50%) |
Oct 18, 2019 | 7.900 | 8.000 | 7.880 | 7.970 | 109,700 | +0.04(+0.50%) |
Oct 17, 2019 | 7.975 | 8.000 | 7.910 | 7.930 | 71,309 | +0.07(+0.89%) |
Oct 16, 2019 | 7.850 | 7.930 | 7.850 | 7.860 | 43,554 | -0.09(-1.13%) |
Oct 15, 2019 | 7.892 | 8.040 | 7.892 | 7.950 | 52,300 | +0.06(+0.76%) |
Oct 14, 2019 | 7.920 | 7.950 | 7.890 | 7.890 | 33,731 | -0.04(-0.50%) |
Oct 11, 2019 | 7.845 | 7.960 | 7.840 | 7.930 | 46,000 | +0.31(+4.07%) |
Oct 10, 2019 | 7.658 | 7.710 | 7.620 | 7.620 | 82,707 | +0.03(+0.40%) |
Oct 09, 2019 | 7.590 | 7.610 | 7.560 | 7.590 | 79,524 | +0.06(+0.80%) |
Oct 08, 2019 | 7.568 | 7.630 | 7.530 | 7.530 | 150,612 | -0.16(-2.08%) |
Oct 07, 2019 | 7.653 | 7.750 | 7.653 | 7.690 | 53,478 | -0.02(-0.26%) |
Oct 04, 2019 | 7.647 | 7.710 | 7.630 | 7.710 | 239,900 | +0.11(+1.45%) |
Oct 03, 2019 | 7.580 | 7.660 | 7.540 | 7.600 | 56,774 | +0.06(+0.80%) |
Oct 02, 2019 | 7.600 | 7.650 | 7.520 | 7.540 | 90,044 | -0.28(-3.58%) |
Oct 01, 2019 | 7.938 | 7.938 | 7.800 | 7.820 | 62,333 | -0.11(-1.39%) |
Sep 30, 2019 | 7.900 | 7.970 | 7.880 | 7.930 | 136,956 | +0.21(+2.72%) |
Sep 27, 2019 | 7.702 | 7.780 | 7.690 | 7.720 | 60,700 | +0.05(+0.65%) |
Sep 26, 2019 | 7.738 | 7.760 | 7.670 | 7.670 | 77,899 | +0.13(+1.72%) |
Sep 25, 2019 | 7.520 | 7.580 | 7.481 | 7.540 | 64,878 | -0.11(-1.44%) |
Sep 24, 2019 | 7.725 | 7.760 | 7.620 | 7.650 | 82,648 | -0.06(-0.78%) |
Sep 23, 2019 | 7.720 | 7.820 | 7.700 | 7.710 | 56,614 | -0.16(-2.01%) |
Sep 20, 2019 | 7.908 | 7.910 | 7.830 | 7.868 | 346,300 | +0.03(+0.36%) |
Sep 19, 2019 | 7.870 | 7.980 | 7.840 | 7.840 | 71,661 | -0.05(-0.68%) |
Sep 18, 2019 | 7.910 | 7.960 | 7.860 | 7.894 | 130,748 | -0.08(-0.96%) |
Sep 17, 2019 | 7.828 | 7.970 | 7.820 | 7.970 | 93,090 | +0.16(+2.05%) |
Sep 16, 2019 | 7.848 | 7.880 | 7.810 | 7.810 | 110,573 | -0.10(-1.26%) |
Sep 13, 2019 | 8.020 | 8.039 | 7.900 | 7.910 | 122,300 | -0.08(-1.00%) |
Sep 12, 2019 | 8.010 | 8.088 | 7.980 | 7.990 | 118,149 | -0.07(-0.87%) |
Sep 11, 2019 | 8.040 | 8.080 | 8.008 | 8.060 | 69,854 | +0.10(+1.26%) |
Sep 10, 2019 | 7.968 | 8.020 | 7.920 | 7.960 | 82,940 | +0.21(+2.71%) |
Sep 09, 2019 | 7.771 | 7.771 | 7.710 | 7.750 | 55,940 | +0.13(+1.71%) |
Sep 06, 2019 | 7.688 | 7.688 | 7.620 | 7.620 | 79,700 | +0.02(+0.26%) |
Sep 05, 2019 | 7.732 | 7.740 | 7.600 | 7.600 | 128,628 | -0.01(-0.16%) |
Sep 04, 2019 | 7.660 | 7.660 | 7.590 | 7.612 | 197,907 | +0.07(+0.95%) |
Sep 03, 2019 | 7.576 | 7.600 | 7.500 | 7.540 | 132,455 | +0.05(+0.67%) |
Aug 30, 2019 | 7.588 | 7.588 | 7.470 | 7.490 | 58,500 | -0.05(-0.68%) |
Aug 29, 2019 | 7.536 | 7.620 | 7.520 | 7.541 | 77,279 | +0.17(+2.32%) |
Aug 28, 2019 | 7.380 | 7.420 | 7.360 | 7.370 | 118,338 | -0.02(-0.27%) |
Aug 27, 2019 | 7.463 | 7.463 | 7.370 | 7.390 | 312,600 | +0.02(+0.22%) |
Aug 26, 2019 | 7.362 | 7.400 | 7.330 | 7.374 | 117,246 | +0.09(+1.29%) |
Aug 23, 2019 | 7.398 | 7.432 | 7.230 | 7.280 | 153,100 | -0.06(-0.82%) |
Aug 22, 2019 | 7.440 | 7.460 | 7.340 | 7.340 | 244,609 | -0.03(-0.41%) |
Aug 21, 2019 | 7.450 | 7.450 | 7.370 | 7.370 | 88,512 | +0.12(+1.65%) |
Aug 20, 2019 | 7.328 | 7.328 | 7.250 | 7.250 | 275,658 | -0.14(-1.95%) |
Aug 19, 2019 | 7.440 | 7.510 | 7.390 | 7.395 | 102,293 | +0.15(+2.10%) |
Aug 16, 2019 | 7.210 | 7.400 | 7.184 | 7.243 | 220,800 | +0.02(+0.32%) |
Aug 15, 2019 | 7.232 | 7.320 | 7.200 | 7.220 | 177,471 | -0.05(-0.69%) |
Aug 14, 2019 | 7.402 | 7.410 | 7.270 | 7.270 | 152,178 | -0.30(-3.99%) |
Aug 13, 2019 | 7.482 | 7.710 | 7.480 | 7.572 | 130,664 | +0.07(+0.96%) |
Aug 12, 2019 | 7.580 | 7.680 | 7.490 | 7.500 | 118,380 | -0.21(-2.72%) |
Aug 09, 2019 | 7.768 | 7.780 | 7.650 | 7.710 | 132,000 | -0.07(-0.90%) |
Aug 08, 2019 | 7.710 | 8.050 | 7.690 | 7.780 | 69,738 | +0.12(+1.57%) |
Aug 07, 2019 | 7.560 | 7.660 | 7.560 | 7.660 | 134,589 | +0.10(+1.32%) |
Aug 06, 2019 | 7.598 | 7.870 | 7.530 | 7.560 | 161,811 | +0.01(+0.20%) |
Aug 05, 2019 | 7.830 | 7.830 | 7.540 | 7.545 | 53,120 | -0.29(-3.64%) |
Aug 02, 2019 | 7.968 | 7.980 | 7.800 | 7.830 | 52,200 | -0.17(-2.12%) |
Aug 01, 2019 | 8.035 | 8.340 | 7.960 | 8.000 | 102,608 | +0.01(+0.13%) |
Jul 31, 2019 | 8.150 | 8.160 | 7.960 | 7.990 | 63,032 | +0.02(+0.25%) |
Jul 30, 2019 | 8.150 | 8.155 | 7.958 | 7.970 | 177,598 | -0.19(-2.33%) |
Jul 29, 2019 | 8.312 | 8.400 | 8.160 | 8.160 | 155,314 | -0.13(-1.54%) |
Jul 26, 2019 | 8.346 | 8.346 | 8.280 | 8.288 | 77,500 | -0.05(-0.62%) |
Jul 25, 2019 | 8.330 | 8.400 | 8.290 | 8.340 | 27,351 | +0.00(+0.00%) |
Jul 24, 2019 | 8.234 | 8.350 | 8.220 | 8.340 | 87,233 | +0.07(+0.85%) |
Jul 23, 2019 | 8.236 | 8.290 | 8.210 | 8.270 | 92,456 | +0.06(+0.73%) |
Jul 22, 2019 | 8.246 | 8.250 | 8.200 | 8.210 | 48,528 | +0.01(+0.12%) |
Jul 19, 2019 | 8.210 | 8.450 | 8.180 | 8.200 | 32,000 | -0.01(-0.12%) |
Jul 18, 2019 | 8.170 | 8.460 | 8.140 | 8.210 | 46,494 | -0.27(-3.18%) |
Jul 17, 2019 | 8.720 | 8.720 | 8.480 | 8.480 | 38,573 | -0.24(-2.75%) |
Jul 16, 2019 | 8.668 | 8.820 | 8.668 | 8.720 | 53,223 | +0.03(+0.34%) |
Jul 15, 2019 | 8.723 | 9.030 | 8.680 | 8.690 | 93,489 | +0.03(+0.35%) |
Jul 12, 2019 | 8.580 | 8.750 | 8.580 | 8.660 | 58,200 | +0.10(+1.17%) |
Jul 11, 2019 | 8.435 | 8.900 | 8.435 | 8.560 | 38,193 | +0.27(+3.26%) |
Jul 10, 2019 | 8.315 | 8.320 | 8.250 | 8.290 | 111,886 | +0.04(+0.48%) |
Jul 09, 2019 | 8.180 | 8.255 | 8.180 | 8.250 | 28,107 | +0.08(+0.98%) |
Jul 08, 2019 | 8.150 | 8.640 | 8.140 | 8.170 | 43,399 | +0.12(+1.49%) |
Jul 05, 2019 | 8.130 | 8.130 | 8.040 | 8.050 | 34,800 | -0.42(-4.96%) |
Jul 03, 2019 | 8.220 | 8.650 | 8.220 | 8.470 | 44,900 | +0.37(+4.60%) |
Jul 02, 2019 | 8.370 | 8.390 | 7.950 | 8.098 | 74,216 | -0.17(-2.09%) |
Jul 01, 2019 | 8.300 | 8.490 | 8.190 | 8.270 | 167,279 | +0.14(+1.72%) |
Jun 28, 2019 | 8.340 | 8.340 | 8.130 | 8.130 | 72,300 | -0.03(-0.37%) |
Jun 27, 2019 | 8.100 | 8.290 | 8.060 | 8.160 | 103,727 | +0.15(+1.87%) |
Jun 26, 2019 | 8.150 | 8.280 | 8.010 | 8.010 | 103,069 | -0.15(-1.84%) |
Jun 25, 2019 | 8.250 | 8.520 | 8.160 | 8.160 | 67,100 | -0.18(-2.16%) |
Jun 24, 2019 | 8.300 | 8.610 | 8.300 | 8.340 | 84,910 | -0.16(-1.88%) |
Jun 21, 2019 | 8.630 | 9.040 | 8.430 | 8.500 | 72,100 | -0.22(-2.52%) |
Jun 20, 2019 | 8.660 | 8.790 | 8.650 | 8.720 | 77,420 | +0.26(+3.07%) |
Jun 19, 2019 | 8.590 | 8.590 | 8.390 | 8.460 | 90,933 | -0.03(-0.35%) |
Jun 18, 2019 | 8.428 | 8.510 | 8.420 | 8.490 | 56,734 | +0.16(+1.92%) |
Jun 17, 2019 | 8.367 | 8.450 | 8.310 | 8.330 | 51,645 | +0.03(+0.36%) |
Jun 14, 2019 | 8.350 | 8.350 | 8.300 | 8.300 | 65,300 | -0.15(-1.79%) |
Jun 13, 2019 | 8.470 | 8.510 | 8.450 | 8.451 | 115,016 | +0.00(+0.01%) |
Jun 12, 2019 | 8.552 | 8.560 | 8.450 | 8.450 | 73,380 | -0.18(-2.09%) |
Jun 11, 2019 | 8.660 | 8.675 | 8.600 | 8.630 | 46,995 | +0.10(+1.12%) |
Jun 10, 2019 | 8.541 | 8.600 | 8.530 | 8.534 | 78,062 | +0.12(+1.47%) |
Jun 07, 2019 | 8.416 | 8.460 | 8.380 | 8.410 | 77,200 | +0.07(+0.84%) |
Jun 06, 2019 | 8.340 | 8.392 | 8.304 | 8.340 | 50,877 | -0.02(-0.18%) |
Jun 05, 2019 | 8.350 | 8.390 | 8.330 | 8.355 | 71,243 | -0.01(-0.18%) |
Jun 04, 2019 | 8.250 | 8.410 | 8.240 | 8.370 | 106,039 | +0.17(+2.07%) |
Jun 03, 2019 | 8.120 | 8.200 | 8.107 | 8.200 | 87,258 | +0.04(+0.49%) |
May 31, 2019 | 8.162 | 8.220 | 8.140 | 8.160 | 67,900 | -0.08(-0.97%) |
May 30, 2019 | 8.230 | 8.280 | 8.210 | 8.240 | 226,177 | +0.01(+0.12%) |
May 29, 2019 | 8.220 | 8.250 | 8.180 | 8.230 | 94,078 | -0.16(-1.91%) |
May 28, 2019 | 8.455 | 8.470 | 8.370 | 8.390 | 62,330 | +0.05(+0.60%) |
May 24, 2019 | 8.360 | 8.361 | 8.280 | 8.340 | 50,000 | +0.11(+1.34%) |
May 23, 2019 | 8.230 | 8.300 | 8.200 | 8.230 | 56,337 | -0.26(-3.06%) |
May 22, 2019 | 8.502 | 8.540 | 8.460 | 8.490 | 56,471 | +0.02(+0.24%) |
May 21, 2019 | 8.465 | 8.530 | 8.450 | 8.470 | 184,391 | +0.12(+1.38%) |
May 20, 2019 | 8.370 | 8.400 | 8.320 | 8.355 | 53,754 | +0.04(+0.49%) |
May 17, 2019 | 8.330 | 8.454 | 8.305 | 8.314 | 50,000 | +0.04(+0.53%) |
May 16, 2019 | 8.310 | 8.397 | 8.260 | 8.270 | 64,974 | -0.01(-0.11%) |
May 15, 2019 | 8.210 | 8.370 | 8.210 | 8.279 | 53,897 | +0.01(+0.11%) |
May 14, 2019 | 8.250 | 8.390 | 8.210 | 8.270 | 66,729 | +0.01(+0.12%) |
May 13, 2019 | 8.318 | 8.350 | 8.230 | 8.260 | 47,402 | -0.22(-2.59%) |
May 10, 2019 | 8.410 | 8.530 | 8.399 | 8.480 | 105,600 | +0.19(+2.29%) |
May 09, 2019 | 8.270 | 8.360 | 8.250 | 8.290 | 53,783 | -0.10(-1.13%) |
May 08, 2019 | 8.438 | 8.460 | 8.360 | 8.385 | 66,884 | -0.10(-1.12%) |
May 07, 2019 | 8.525 | 8.550 | 8.440 | 8.480 | 60,546 | -0.14(-1.62%) |
May 06, 2019 | 8.580 | 8.710 | 8.570 | 8.620 | 64,147 | -0.32(-3.58%) |
May 03, 2019 | 8.950 | 9.050 | 8.900 | 8.940 | 58,500 | -0.09(-1.00%) |
May 02, 2019 | 8.992 | 9.080 | 8.930 | 9.030 | 70,742 | -0.04(-0.44%) |
May 01, 2019 | 9.175 | 9.230 | 9.070 | 9.070 | 40,564 | -0.10(-1.09%) |
Apr 30, 2019 | 9.100 | 9.210 | 9.078 | 9.170 | 70,635 | +0.10(+1.10%) |
Apr 29, 2019 | 9.010 | 9.190 | 9.000 | 9.070 | 48,506 | +0.09(+0.95%) |
Apr 26, 2019 | 8.940 | 9.060 | 8.940 | 8.985 | 44,700 | +0.02(+0.28%) |
Apr 25, 2019 | 8.940 | 9.010 | 8.940 | 8.960 | 71,781 | +0.01(+0.11%) |
Apr 24, 2019 | 8.955 | 9.000 | 8.930 | 8.950 | 61,821 | -0.06(-0.67%) |
Apr 23, 2019 | 8.990 | 9.050 | 8.960 | 9.010 | 74,429 | -0.10(-1.10%) |
Apr 22, 2019 | 9.060 | 9.230 | 9.060 | 9.110 | 168,445 | +0.03(+0.33%) |
Apr 18, 2019 | 9.040 | 9.130 | 9.030 | 9.080 | 165,100 | -0.00(-0.05%) |
Apr 17, 2019 | 9.080 | 9.110 | 9.050 | 9.085 | 70,789 | +0.04(+0.39%) |
Apr 16, 2019 | 9.100 | 9.105 | 9.010 | 9.050 | 52,833 | -0.09(-0.98%) |
Apr 15, 2019 | 9.172 | 9.190 | 9.110 | 9.140 | 57,285 | +0.02(+0.22%) |
Apr 12, 2019 | 9.070 | 9.170 | 9.060 | 9.120 | 82,400 | -0.01(-0.05%) |
Apr 11, 2019 | 8.960 | 9.210 | 8.960 | 9.125 | 61,706 | +0.27(+3.05%) |
Apr 10, 2019 | 8.773 | 8.910 | 8.760 | 8.855 | 67,532 | +0.02(+0.17%) |
Apr 09, 2019 | 8.840 | 9.025 | 8.810 | 8.840 | 414,862 | -0.18(-1.94%) |
Apr 08, 2019 | 8.970 | 9.060 | 8.940 | 9.015 | 116,539 | +0.09(+0.95%) |
Apr 05, 2019 | 8.910 | 8.990 | 8.910 | 8.930 | 46,100 | +0.04(+0.45%) |
Apr 04, 2019 | 8.955 | 8.970 | 8.880 | 8.890 | 185,500 | +0.04(+0.45%) |
Apr 03, 2019 | 8.870 | 8.980 | 8.840 | 8.850 | 60,988 | +0.03(+0.34%) |
Apr 02, 2019 | 8.805 | 8.869 | 8.770 | 8.820 | 56,293 | +0.06(+0.74%) |
Apr 01, 2019 | 8.740 | 8.780 | 8.720 | 8.755 | 52,713 | +0.02(+0.23%) |
Mar 29, 2019 | 8.770 | 8.810 | 8.710 | 8.735 | 63,000 | +0.07(+0.87%) |
Mar 28, 2019 | 8.700 | 8.729 | 8.590 | 8.660 | 49,527 | -0.20(-2.26%) |
Mar 27, 2019 | 8.825 | 8.890 | 8.800 | 8.860 | 73,572 | +0.20(+2.31%) |
Mar 26, 2019 | 8.700 | 8.710 | 8.630 | 8.660 | 94,910 | -0.01(-0.12%) |
Mar 25, 2019 | 8.720 | 8.720 | 8.630 | 8.670 | 60,250 | +0.02(+0.23%) |
Mar 22, 2019 | 8.730 | 8.730 | 8.610 | 8.650 | 50,900 | -0.30(-3.35%) |
Mar 21, 2019 | 8.880 | 8.950 | 8.870 | 8.950 | 54,632 | -0.01(-0.06%) |
Mar 20, 2019 | 8.900 | 8.990 | 8.860 | 8.955 | 92,536 | +0.09(+0.96%) |
Mar 19, 2019 | 8.924 | 8.924 | 8.850 | 8.870 | 105,236 | +0.00(+0.00%) |
Mar 18, 2019 | 8.880 | 8.920 | 8.840 | 8.870 | 78,598 | +0.01(+0.17%) |
Mar 15, 2019 | 8.829 | 8.880 | 8.790 | 8.855 | 93,500 | +0.12(+1.43%) |
Mar 14, 2019 | 8.782 | 8.828 | 8.720 | 8.730 | 155,920 | -0.05(-0.57%) |
Mar 13, 2019 | 8.720 | 8.790 | 8.710 | 8.780 | 629,256 | +0.14(+1.62%) |
Mar 12, 2019 | 8.640 | 8.670 | 8.580 | 8.640 | 1,404,127 | -0.02(-0.22%) |
Mar 11, 2019 | 8.579 | 8.670 | 8.570 | 8.659 | 499,332 | +0.10(+1.16%) |
Mar 08, 2019 | 8.500 | 8.600 | 8.500 | 8.560 | 1,693,400 | -0.18(-2.06%) |
Mar 07, 2019 | 8.890 | 8.890 | 8.700 | 8.740 | 936,365 | -0.13(-1.47%) |
Mar 06, 2019 | 8.890 | 8.890 | 8.830 | 8.870 | 325,842 | -0.02(-0.17%) |
Mar 05, 2019 | 8.910 | 8.911 | 8.840 | 8.885 | 180,518 | -0.10(-1.11%) |
Mar 04, 2019 | 9.040 | 9.040 | 8.950 | 8.985 | 92,707 | -0.01(-0.06%) |