Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.049 | 9.520 | 8.830 | 8.860 | 18,000 | -0.74(-7.71%) |
Feb 27, 2020 | 10.20 | 10.20 | 9.600 | 9.600 | 100,880 | -0.61(-5.97%) |
Feb 26, 2020 | 9.930 | 10.30 | 9.780 | 10.21 | 111,565 | +0.17(+1.69%) |
Feb 25, 2020 | 9.870 | 10.24 | 9.570 | 10.04 | 139,351 | +0.64(+6.81%) |
Feb 24, 2020 | 8.810 | 9.450 | 8.810 | 9.400 | 36,979 | +0.26(+2.84%) |
Feb 21, 2020 | 9.170 | 9.170 | 8.740 | 9.140 | 20,300 | +0.04(+0.44%) |
Feb 20, 2020 | 9.310 | 9.310 | 9.040 | 9.100 | 6,821 | -0.15(-1.62%) |
Feb 19, 2020 | 9.000 | 9.400 | 8.900 | 9.250 | 15,506 | +0.26(+2.89%) |
Feb 18, 2020 | 8.640 | 9.000 | 8.640 | 8.990 | 26,279 | +0.32(+3.69%) |
Feb 14, 2020 | 8.520 | 8.670 | 8.260 | 8.670 | 22,500 | +0.32(+3.83%) |
Feb 13, 2020 | 8.550 | 8.650 | 8.217 | 8.350 | 8,555 | -0.14(-1.65%) |
Feb 12, 2020 | 8.300 | 8.490 | 8.300 | 8.490 | 2,186 | +0.03(+0.35%) |
Feb 11, 2020 | 8.490 | 8.490 | 8.090 | 8.460 | 12,702 | +0.16(+1.93%) |
Feb 10, 2020 | 8.460 | 8.560 | 8.270 | 8.300 | 7,669 | -0.06(-0.72%) |
Feb 07, 2020 | 8.440 | 8.510 | 8.200 | 8.360 | 4,000 | +0.11(+1.33%) |
Feb 06, 2020 | 8.330 | 8.830 | 8.200 | 8.250 | 21,541 | +0.05(+0.61%) |
Feb 05, 2020 | 8.470 | 8.470 | 8.030 | 8.200 | 5,938 | +0.00(+0.00%) |
Feb 04, 2020 | 8.680 | 8.680 | 8.200 | 8.200 | 509 | +0.16(+1.99%) |
Feb 03, 2020 | 8.000 | 8.406 | 8.000 | 8.040 | 7,581 | +0.03(+0.37%) |
Jan 31, 2020 | 8.100 | 8.125 | 8.000 | 8.010 | 4,900 | -0.13(-1.60%) |
Jan 30, 2020 | 7.974 | 8.228 | 7.974 | 8.140 | 3,227 | +0.09(+1.07%) |
Jan 29, 2020 | 8.300 | 8.300 | 8.018 | 8.054 | 2,846 | -0.15(-1.78%) |
Jan 28, 2020 | 8.165 | 8.300 | 7.826 | 8.200 | 28,234 | +0.00(+0.00%) |
Jan 27, 2020 | 8.340 | 8.610 | 8.110 | 8.200 | 24,495 | -0.53(-6.07%) |
Jan 24, 2020 | 8.717 | 8.847 | 8.653 | 8.730 | 18,900 | -0.02(-0.23%) |
Jan 23, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 351 | +0.06(+0.69%) |
Jan 22, 2020 | 8.850 | 8.850 | 8.630 | 8.690 | 7,390 | -0.15(-1.70%) |
Jan 21, 2020 | 8.630 | 8.845 | 8.610 | 8.840 | 4,156 | +0.24(+2.79%) |
Jan 17, 2020 | 8.420 | 8.740 | 8.420 | 8.600 | 13,900 | +0.26(+3.12%) |
Jan 16, 2020 | 8.259 | 8.389 | 8.259 | 8.340 | 10,703 | +0.10(+1.21%) |
Jan 15, 2020 | 8.130 | 8.310 | 8.110 | 8.240 | 5,371 | -0.05(-0.60%) |
Jan 14, 2020 | 8.280 | 8.363 | 8.110 | 8.290 | 1,835 | +0.07(+0.85%) |
Jan 13, 2020 | 8.107 | 8.267 | 8.069 | 8.220 | 4,576 | +0.17(+2.11%) |
Jan 10, 2020 | 8.100 | 8.235 | 7.949 | 8.050 | 15,200 | -0.05(-0.61%) |
Jan 09, 2020 | 8.200 | 8.200 | 7.799 | 8.100 | 2,975 | -0.01(-0.12%) |
Jan 08, 2020 | 8.230 | 8.250 | 8.110 | 8.110 | 9,247 | -0.08(-0.92%) |
Jan 07, 2020 | 8.180 | 8.205 | 8.180 | 8.185 | 2,338 | +0.16(+1.93%) |
Jan 06, 2020 | 8.010 | 8.050 | 7.907 | 8.030 | 6,464 | +0.06(+0.75%) |
Jan 03, 2020 | 7.970 | 8.130 | 7.900 | 7.970 | 7,300 | +0.03(+0.38%) |
Jan 02, 2020 | 8.000 | 8.000 | 7.800 | 7.940 | 5,628 | -0.06(-0.75%) |
Dec 31, 2019 | 7.760 | 8.119 | 7.760 | 8.000 | 12,200 | +0.22(+2.83%) |
Dec 30, 2019 | 7.930 | 8.100 | 7.720 | 7.780 | 15,191 | -0.21(-2.63%) |
Dec 27, 2019 | 7.900 | 8.030 | 7.841 | 7.990 | 9,500 | +0.04(+0.50%) |
Dec 26, 2019 | 8.110 | 8.110 | 7.900 | 7.950 | 10,148 | -0.18(-2.27%) |
Dec 24, 2019 | 8.090 | 8.135 | 8.026 | 8.135 | 7,800 | +0.04(+0.55%) |
Dec 23, 2019 | 8.240 | 8.245 | 7.970 | 8.090 | 13,564 | -0.11(-1.34%) |
Dec 20, 2019 | 8.060 | 8.200 | 7.920 | 8.200 | 18,000 | +0.07(+0.86%) |
Dec 19, 2019 | 8.020 | 8.150 | 8.020 | 8.130 | 11,853 | +0.04(+0.49%) |
Dec 18, 2019 | 8.150 | 8.240 | 8.000 | 8.090 | 6,279 | -0.06(-0.74%) |
Dec 17, 2019 | 8.027 | 8.200 | 8.027 | 8.150 | 2,712 | -0.06(-0.73%) |
Dec 16, 2019 | 8.200 | 8.320 | 7.910 | 8.210 | 13,823 | -0.14(-1.68%) |
Dec 13, 2019 | 8.150 | 8.350 | 7.739 | 8.350 | 6,700 | +0.30(+3.73%) |
Dec 12, 2019 | 7.670 | 8.050 | 7.670 | 8.050 | 9,532 | +0.15(+1.90%) |
Dec 11, 2019 | 7.880 | 8.015 | 7.660 | 7.900 | 21,055 | -0.20(-2.47%) |
Dec 10, 2019 | 7.390 | 8.135 | 7.380 | 8.100 | 25,626 | +0.70(+9.46%) |
Dec 09, 2019 | 7.300 | 7.499 | 7.280 | 7.400 | 23,789 | +0.37(+5.26%) |
Dec 06, 2019 | 7.640 | 7.650 | 7.010 | 7.030 | 29,200 | -0.62(-8.10%) |
Dec 05, 2019 | 7.500 | 7.800 | 7.500 | 7.650 | 6,128 | +0.15(+2.00%) |
Dec 04, 2019 | 7.800 | 7.800 | 7.500 | 7.500 | 14,081 | -0.29(-3.72%) |
Dec 03, 2019 | 7.860 | 7.860 | 7.460 | 7.790 | 9,783 | -0.12(-1.52%) |
Dec 02, 2019 | 7.710 | 7.930 | 7.689 | 7.910 | 13,602 | +0.07(+0.89%) |
Nov 29, 2019 | 7.550 | 7.990 | 7.522 | 7.840 | 9,700 | +0.24(+3.16%) |
Nov 27, 2019 | 7.800 | 8.119 | 7.600 | 7.600 | 11,900 | -0.03(-0.39%) |
Nov 26, 2019 | 7.720 | 7.730 | 7.600 | 7.630 | 6,503 | -0.10(-1.29%) |
Nov 25, 2019 | 7.580 | 7.940 | 7.540 | 7.730 | 18,853 | +0.08(+1.05%) |
Nov 22, 2019 | 8.160 | 8.160 | 7.650 | 7.650 | 21,700 | -0.35(-4.37%) |
Nov 21, 2019 | 7.772 | 8.290 | 7.772 | 8.000 | 16,313 | +0.05(+0.63%) |
Nov 20, 2019 | 8.700 | 8.700 | 7.510 | 7.950 | 43,863 | -0.78(-8.93%) |
Nov 19, 2019 | 8.520 | 8.730 | 8.500 | 8.730 | 9,836 | +0.09(+1.04%) |
Nov 18, 2019 | 8.930 | 8.930 | 8.630 | 8.640 | 18,573 | -0.29(-3.25%) |
Nov 15, 2019 | 9.400 | 9.500 | 8.440 | 8.930 | 82,800 | -1.21(-11.93%) |
Nov 14, 2019 | 9.850 | 10.19 | 9.754 | 10.14 | 31,163 | +0.44(+4.54%) |
Nov 13, 2019 | 9.610 | 9.840 | 9.610 | 9.700 | 3,150 | -0.01(-0.10%) |
Nov 12, 2019 | 9.710 | 9.710 | 9.710 | 94 | +0.00(+0.00%) | |
Nov 11, 2019 | 9.480 | 9.785 | 9.480 | 9.710 | 1,151 | +0.11(+1.15%) |
Nov 08, 2019 | 9.650 | 9.660 | 9.600 | 9.600 | 800 | +0.05(+0.52%) |
Nov 07, 2019 | 9.850 | 9.850 | 9.430 | 9.550 | 10,691 | -0.20(-2.05%) |
Nov 06, 2019 | 9.660 | 9.840 | 9.520 | 9.750 | 3,391 | +0.20(+2.09%) |
Nov 05, 2019 | 9.800 | 9.810 | 9.470 | 9.550 | 7,465 | -0.25(-2.55%) |
Nov 04, 2019 | 9.840 | 9.850 | 9.450 | 9.800 | 3,746 | +0.06(+0.62%) |
Nov 01, 2019 | 9.391 | 9.800 | 9.315 | 9.740 | 10,100 | +0.49(+5.30%) |
Oct 31, 2019 | 9.780 | 9.780 | 9.250 | 9.250 | 2,361 | -0.39(-4.05%) |
Oct 30, 2019 | 9.384 | 9.698 | 9.360 | 9.640 | 8,605 | +0.14(+1.47%) |
Oct 29, 2019 | 9.263 | 9.750 | 9.263 | 9.500 | 5,211 | -0.24(-2.46%) |
Oct 28, 2019 | 9.850 | 9.850 | 9.590 | 9.740 | 8,106 | -0.11(-1.12%) |
Oct 25, 2019 | 9.620 | 9.850 | 9.591 | 9.850 | 8,200 | +0.31(+3.25%) |
Oct 24, 2019 | 9.290 | 10.05 | 9.250 | 9.540 | 33,124 | +0.42(+4.61%) |
Oct 23, 2019 | 9.361 | 9.610 | 9.120 | 9.120 | 9,787 | -0.14(-1.51%) |
Oct 22, 2019 | 8.960 | 9.320 | 8.960 | 9.260 | 23,705 | +0.46(+5.24%) |
Oct 21, 2019 | 9.000 | 9.335 | 8.799 | 8.799 | 52,093 | -0.20(-2.23%) |
Oct 18, 2019 | 9.180 | 9.480 | 8.800 | 9.000 | 36,600 | -0.13(-1.42%) |
Oct 17, 2019 | 9.250 | 9.250 | 9.120 | 9.130 | 3,284 | -0.28(-2.98%) |
Oct 16, 2019 | 9.249 | 9.420 | 9.193 | 9.410 | 4,077 | +0.22(+2.39%) |
Oct 15, 2019 | 9.370 | 9.370 | 9.170 | 9.190 | 2,484 | -0.29(-3.06%) |
Oct 14, 2019 | 9.440 | 9.610 | 9.050 | 9.480 | 10,178 | +0.22(+2.38%) |
Oct 11, 2019 | 9.700 | 9.700 | 9.250 | 9.260 | 9,300 | -0.04(-0.43%) |
Oct 10, 2019 | 9.829 | 9.829 | 9.300 | 9.300 | 5,415 | -0.55(-5.58%) |
Oct 09, 2019 | 9.470 | 9.850 | 9.380 | 9.850 | 6,254 | +0.29(+3.03%) |
Oct 08, 2019 | 9.340 | 9.800 | 9.340 | 9.560 | 6,643 | +0.26(+2.80%) |
Oct 07, 2019 | 9.420 | 9.820 | 9.250 | 9.300 | 14,963 | -0.16(-1.69%) |
Oct 04, 2019 | 9.420 | 9.670 | 9.330 | 9.460 | 6,600 | +0.19(+2.05%) |
Oct 03, 2019 | 9.460 | 9.585 | 9.250 | 9.270 | 10,819 | -0.19(-2.01%) |
Oct 02, 2019 | 9.690 | 9.840 | 9.460 | 9.460 | 15,564 | -0.28(-2.87%) |
Oct 01, 2019 | 9.450 | 9.740 | 9.450 | 9.740 | 1,466 | +0.09(+0.93%) |
Sep 30, 2019 | 9.670 | 9.700 | 9.600 | 9.650 | 1,965 | +0.05(+0.52%) |
Sep 27, 2019 | 9.610 | 9.653 | 9.600 | 9.600 | 2,500 | +0.10(+1.05%) |
Sep 26, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 748 | -0.10(-1.04%) |
Sep 25, 2019 | 9.600 | 9.666 | 9.600 | 9.600 | 3,279 | -0.01(-0.10%) |
Sep 24, 2019 | 9.550 | 9.610 | 9.510 | 9.610 | 3,150 | -0.06(-0.62%) |
Sep 23, 2019 | 9.510 | 9.818 | 9.480 | 9.670 | 9,820 | -0.18(-1.83%) |
Sep 20, 2019 | 9.850 | 9.850 | 9.450 | 9.850 | 9,900 | +0.49(+5.24%) |
Sep 19, 2019 | 9.710 | 10.19 | 9.330 | 9.360 | 9,239 | -0.42(-4.29%) |
Sep 18, 2019 | 9.560 | 10.02 | 9.450 | 9.780 | 12,698 | +0.11(+1.14%) |
Sep 17, 2019 | 9.700 | 9.740 | 9.450 | 9.670 | 9,828 | +0.22(+2.33%) |
Sep 16, 2019 | 9.620 | 9.710 | 9.320 | 9.450 | 4,839 | -0.07(-0.74%) |
Sep 13, 2019 | 9.785 | 9.785 | 9.460 | 9.520 | 1,800 | +0.02(+0.21%) |
Sep 12, 2019 | 9.920 | 9.980 | 9.480 | 9.500 | 14,623 | -0.33(-3.36%) |
Sep 11, 2019 | 9.150 | 10.63 | 9.150 | 9.830 | 198,466 | +0.61(+6.62%) |
Sep 10, 2019 | 9.290 | 9.490 | 9.000 | 9.220 | 8,150 | +0.02(+0.22%) |
Sep 09, 2019 | 9.190 | 9.240 | 8.830 | 9.200 | 28,018 | -0.08(-0.86%) |
Sep 06, 2019 | 9.050 | 9.410 | 9.020 | 9.280 | 24,100 | +0.27(+3.00%) |
Sep 05, 2019 | 9.040 | 9.535 | 9.000 | 9.010 | 3,816 | +0.01(+0.11%) |
Sep 04, 2019 | 9.500 | 9.500 | 9.000 | 9.000 | 7,896 | -0.01(-0.11%) |
Sep 03, 2019 | 9.617 | 9.617 | 9.000 | 9.010 | 24,754 | -0.11(-1.21%) |
Aug 30, 2019 | 9.500 | 9.500 | 9.120 | 9.120 | 8,300 | -0.10(-1.08%) |
Aug 29, 2019 | 9.420 | 10.00 | 9.160 | 9.220 | 15,150 | +0.03(+0.33%) |
Aug 28, 2019 | 9.400 | 9.521 | 9.140 | 9.190 | 16,683 | -0.06(-0.65%) |
Aug 27, 2019 | 9.381 | 9.951 | 9.050 | 9.250 | 39,427 | -0.05(-0.54%) |
Aug 26, 2019 | 9.200 | 9.310 | 9.107 | 9.300 | 14,857 | +0.09(+0.98%) |
Aug 23, 2019 | 9.000 | 9.240 | 9.000 | 9.210 | 10,000 | +0.21(+2.33%) |
Aug 22, 2019 | 9.190 | 9.485 | 9.000 | 9.000 | 1,325 | -0.02(-0.22%) |
Aug 21, 2019 | 9.060 | 9.375 | 9.000 | 9.020 | 4,336 | -0.05(-0.55%) |
Aug 20, 2019 | 9.084 | 9.125 | 9.000 | 9.070 | 15,161 | -0.13(-1.41%) |
Aug 19, 2019 | 9.310 | 9.480 | 9.100 | 9.200 | 14,429 | -0.15(-1.60%) |
Aug 16, 2019 | 9.210 | 9.350 | 9.060 | 9.350 | 7,600 | +0.15(+1.63%) |
Aug 15, 2019 | 9.050 | 9.750 | 9.050 | 9.200 | 25,362 | -0.17(-1.81%) |
Aug 14, 2019 | 9.450 | 9.794 | 9.038 | 9.370 | 37,865 | +0.08(+0.92%) |
Aug 13, 2019 | 9.300 | 9.460 | 9.045 | 9.285 | 10,086 | +0.26(+2.82%) |
Aug 12, 2019 | 9.050 | 9.429 | 9.000 | 9.030 | 16,556 | +0.03(+0.33%) |
Aug 09, 2019 | 9.000 | 9.239 | 9.000 | 9.000 | 13,100 | +0.18(+2.04%) |
Aug 08, 2019 | 9.390 | 9.581 | 8.750 | 8.820 | 28,483 | -0.48(-5.16%) |
Aug 07, 2019 | 9.220 | 9.800 | 9.170 | 9.300 | 45,334 | +0.29(+3.22%) |
Aug 06, 2019 | 9.400 | 9.464 | 9.010 | 9.010 | 13,196 | -0.31(-3.38%) |
Aug 05, 2019 | 9.400 | 9.440 | 8.431 | 9.325 | 21,551 | -0.04(-0.48%) |
Aug 02, 2019 | 9.380 | 9.450 | 8.930 | 9.370 | 19,400 | -0.03(-0.32%) |
Aug 01, 2019 | 9.400 | 9.409 | 9.222 | 9.400 | 38,071 | +0.12(+1.29%) |
Jul 31, 2019 | 9.050 | 9.544 | 9.000 | 9.280 | 53,231 | +0.23(+2.54%) |
Jul 30, 2019 | 8.740 | 9.220 | 8.650 | 9.050 | 30,062 | +0.35(+4.02%) |
Jul 29, 2019 | 8.550 | 8.970 | 8.310 | 8.700 | 39,658 | +0.21(+2.47%) |
Jul 26, 2019 | 7.930 | 8.550 | 7.930 | 8.490 | 24,500 | +0.53(+6.66%) |
Jul 25, 2019 | 8.210 | 8.270 | 7.930 | 7.960 | 12,286 | -0.29(-3.52%) |
Jul 24, 2019 | 8.030 | 8.369 | 8.020 | 8.250 | 11,350 | +0.25(+3.12%) |
Jul 23, 2019 | 8.820 | 8.877 | 8.000 | 8.000 | 42,838 | -0.68(-7.78%) |
Jul 22, 2019 | 8.770 | 8.816 | 8.515 | 8.675 | 8,329 | +0.01(+0.06%) |
Jul 19, 2019 | 8.920 | 8.949 | 8.580 | 8.670 | 20,700 | -0.16(-1.83%) |
Jul 18, 2019 | 8.360 | 8.956 | 8.320 | 8.832 | 54,182 | +0.43(+5.14%) |
Jul 17, 2019 | 8.460 | 8.460 | 8.120 | 8.400 | 24,579 | +0.15(+1.82%) |
Jul 16, 2019 | 8.470 | 8.500 | 8.020 | 8.250 | 38,351 | -0.15(-1.79%) |
Jul 15, 2019 | 7.310 | 8.670 | 7.250 | 8.400 | 100,742 | +1.38(+19.66%) |
Jul 12, 2019 | 7.110 | 7.150 | 7.010 | 7.020 | 10,900 | -0.14(-1.96%) |
Jul 11, 2019 | 7.460 | 7.500 | 7.070 | 7.160 | 9,749 | -0.23(-3.11%) |
Jul 10, 2019 | 7.300 | 7.460 | 7.300 | 7.390 | 1,380 | +0.08(+1.09%) |
Jul 09, 2019 | 7.320 | 7.500 | 7.310 | 7.310 | 3,049 | -0.18(-2.40%) |
Jul 08, 2019 | 7.490 | 7.580 | 7.450 | 7.490 | 10,069 | -0.01(-0.13%) |
Jul 05, 2019 | 7.590 | 7.590 | 7.500 | 7.500 | 5,200 | -0.10(-1.32%) |
Jul 03, 2019 | 7.610 | 7.837 | 7.520 | 7.600 | 3,800 | -0.07(-0.91%) |
Jul 02, 2019 | 7.900 | 7.900 | 7.347 | 7.670 | 5,010 | +0.11(+1.46%) |
Jul 01, 2019 | 7.510 | 7.600 | 7.500 | 7.560 | 4,824 | +0.06(+0.80%) |
Jun 28, 2019 | 7.500 | 7.795 | 7.500 | 7.500 | 40,700 | +0.15(+2.04%) |
Jun 27, 2019 | 7.420 | 7.420 | 7.320 | 7.350 | 7,880 | -0.14(-1.87%) |
Jun 26, 2019 | 7.400 | 7.490 | 7.363 | 7.490 | 3,661 | +0.07(+0.88%) |
Jun 25, 2019 | 7.400 | 7.425 | 7.320 | 7.425 | 10,473 | -0.07(-0.87%) |
Jun 24, 2019 | 7.410 | 7.490 | 7.355 | 7.490 | 4,571 | +0.14(+1.90%) |
Jun 21, 2019 | 7.470 | 7.470 | 7.300 | 7.350 | 4,900 | -0.05(-0.68%) |
Jun 20, 2019 | 7.550 | 7.623 | 7.312 | 7.400 | 18,474 | -0.17(-2.25%) |
Jun 19, 2019 | 7.399 | 7.645 | 7.335 | 7.570 | 23,997 | +0.26(+3.56%) |
Jun 18, 2019 | 7.214 | 7.400 | 7.170 | 7.310 | 15,428 | +0.12(+1.67%) |
Jun 17, 2019 | 7.290 | 7.300 | 7.190 | 7.190 | 2,794 | -0.16(-2.18%) |
Jun 14, 2019 | 7.220 | 7.630 | 7.220 | 7.350 | 8,600 | +0.10(+1.38%) |
Jun 13, 2019 | 7.150 | 7.480 | 7.150 | 7.250 | 31,573 | +0.06(+0.83%) |
Jun 12, 2019 | 7.370 | 7.440 | 7.110 | 7.190 | 22,185 | -0.12(-1.64%) |
Jun 11, 2019 | 7.750 | 7.800 | 7.220 | 7.310 | 47,627 | -0.29(-3.82%) |
Jun 10, 2019 | 7.562 | 7.778 | 7.562 | 7.600 | 11,899 | -0.03(-0.39%) |
Jun 07, 2019 | 7.590 | 7.860 | 7.520 | 7.630 | 28,400 | +0.09(+1.19%) |
Jun 06, 2019 | 7.750 | 7.810 | 7.530 | 7.540 | 38,903 | -0.14(-1.82%) |
Jun 05, 2019 | 8.100 | 8.130 | 7.650 | 7.680 | 37,675 | -0.37(-4.60%) |
Jun 04, 2019 | 8.040 | 8.260 | 7.910 | 8.050 | 41,993 | +0.00(+0.00%) |
Jun 03, 2019 | 8.050 | 8.273 | 7.820 | 8.050 | 8,337 | +0.00(+0.00%) |
May 31, 2019 | 8.080 | 8.090 | 7.910 | 8.050 | 46,100 | -0.03(-0.37%) |
May 30, 2019 | 8.261 | 8.362 | 8.080 | 8.080 | 22,784 | -0.12(-1.46%) |
May 29, 2019 | 8.300 | 8.540 | 8.170 | 8.200 | 57,210 | -0.18(-2.15%) |
May 28, 2019 | 8.320 | 8.550 | 8.230 | 8.380 | 10,996 | +0.21(+2.57%) |
May 24, 2019 | 8.400 | 8.607 | 8.170 | 8.170 | 8,100 | -0.26(-3.08%) |
May 23, 2019 | 8.787 | 8.787 | 8.190 | 8.430 | 2,992 | -0.20(-2.32%) |
May 22, 2019 | 8.320 | 8.707 | 8.260 | 8.630 | 22,383 | +0.37(+4.48%) |
May 21, 2019 | 8.260 | 8.830 | 8.200 | 8.260 | 12,569 | -0.03(-0.36%) |
May 20, 2019 | 8.690 | 8.710 | 8.232 | 8.290 | 39,491 | -0.06(-0.72%) |
May 17, 2019 | 8.150 | 8.724 | 8.010 | 8.350 | 26,200 | +0.13(+1.58%) |
May 16, 2019 | 9.590 | 9.645 | 8.100 | 8.220 | 121,629 | -0.97(-10.55%) |
May 15, 2019 | 9.500 | 9.500 | 8.850 | 9.190 | 34,558 | -0.32(-3.36%) |
May 14, 2019 | 9.370 | 9.690 | 9.150 | 9.510 | 33,414 | +0.19(+2.04%) |
May 13, 2019 | 9.320 | 9.454 | 9.080 | 9.320 | 4,720 | -0.03(-0.32%) |
May 10, 2019 | 9.354 | 9.414 | 9.200 | 9.350 | 5,700 | -0.01(-0.05%) |
May 09, 2019 | 9.300 | 9.400 | 9.300 | 9.355 | 5,517 | +0.04(+0.48%) |
May 08, 2019 | 9.587 | 9.638 | 9.300 | 9.310 | 2,946 | +0.20(+2.20%) |
May 07, 2019 | 10.00 | 10.00 | 9.080 | 9.110 | 12,371 | -0.37(-3.90%) |
May 06, 2019 | 9.410 | 9.670 | 9.410 | 9.480 | 13,075 | +0.08(+0.85%) |
May 03, 2019 | 9.590 | 9.720 | 9.392 | 9.400 | 14,500 | -0.13(-1.36%) |
May 02, 2019 | 9.630 | 9.785 | 9.260 | 9.530 | 12,062 | -0.22(-2.26%) |
May 01, 2019 | 9.850 | 10.08 | 9.572 | 9.750 | 21,992 | -0.05(-0.51%) |
Apr 30, 2019 | 9.970 | 10.03 | 9.750 | 9.800 | 4,765 | -0.08(-0.81%) |
Apr 29, 2019 | 9.990 | 10.50 | 9.845 | 9.880 | 9,161 | -0.19(-1.89%) |
Apr 26, 2019 | 9.990 | 10.24 | 9.900 | 10.07 | 7,100 | +0.08(+0.80%) |
Apr 25, 2019 | 10.00 | 10.51 | 9.900 | 9.990 | 8,841 | -0.01(-0.10%) |
Apr 24, 2019 | 10.04 | 10.80 | 9.900 | 10.00 | 56,678 | +0.11(+1.11%) |
Apr 23, 2019 | 9.770 | 10.05 | 9.770 | 9.890 | 5,400 | +0.12(+1.23%) |
Apr 22, 2019 | 9.770 | 10.12 | 9.707 | 9.770 | 13,036 | -0.07(-0.71%) |
Apr 18, 2019 | 9.530 | 9.840 | 9.520 | 9.840 | 16,800 | +0.24(+2.50%) |
Apr 17, 2019 | 10.15 | 10.15 | 9.530 | 9.600 | 48,620 | -0.53(-5.23%) |
Apr 16, 2019 | 9.909 | 10.14 | 9.909 | 10.13 | 3,505 | +0.02(+0.20%) |
Apr 15, 2019 | 10.04 | 10.11 | 9.900 | 10.11 | 35,978 | +0.07(+0.70%) |
Apr 12, 2019 | 10.05 | 10.15 | 10.00 | 10.04 | 7,700 | -0.01(-0.10%) |
Apr 11, 2019 | 9.930 | 10.05 | 9.750 | 10.05 | 12,401 | +0.20(+2.03%) |
Apr 10, 2019 | 9.980 | 10.08 | 9.540 | 9.850 | 52,290 | -0.13(-1.30%) |
Apr 09, 2019 | 10.19 | 10.44 | 9.950 | 9.980 | 38,073 | -0.17(-1.67%) |
Apr 08, 2019 | 10.69 | 10.69 | 10.13 | 10.15 | 36,912 | -0.63(-5.84%) |
Apr 05, 2019 | 10.70 | 10.90 | 10.55 | 10.78 | 20,800 | +0.09(+0.84%) |
Apr 04, 2019 | 10.26 | 10.70 | 10.26 | 10.69 | 30,849 | +0.34(+3.29%) |
Apr 03, 2019 | 10.52 | 10.67 | 10.32 | 10.35 | 43,929 | -0.17(-1.62%) |
Apr 02, 2019 | 11.00 | 11.00 | 10.09 | 10.52 | 91,883 | -0.30(-2.77%) |
Apr 01, 2019 | 12.25 | 12.34 | 10.22 | 10.82 | 443,478 | -1.54(-12.46%) |
Mar 29, 2019 | 9.600 | 13.11 | 9.520 | 12.36 | 1,281,500 | +3.30(+36.42%) |
Mar 28, 2019 | 8.060 | 9.360 | 8.060 | 9.060 | 57,420 | +1.05(+13.11%) |
Mar 27, 2019 | 8.050 | 8.248 | 7.960 | 8.010 | 9,532 | +0.03(+0.38%) |
Mar 26, 2019 | 8.100 | 8.100 | 7.910 | 7.980 | 10,869 | -0.05(-0.62%) |
Mar 25, 2019 | 8.050 | 8.090 | 7.800 | 8.030 | 12,059 | +0.05(+0.63%) |
Mar 22, 2019 | 8.100 | 8.170 | 7.870 | 7.980 | 7,300 | -0.10(-1.24%) |
Mar 21, 2019 | 7.920 | 8.278 | 7.920 | 8.080 | 12,170 | +0.09(+1.13%) |
Mar 20, 2019 | 7.700 | 7.990 | 7.700 | 7.990 | 8,155 | +0.24(+3.10%) |
Mar 19, 2019 | 8.260 | 8.300 | 7.750 | 7.750 | 11,607 | -0.25(-3.12%) |
Mar 18, 2019 | 8.260 | 8.260 | 7.890 | 8.000 | 10,180 | +0.00(+0.00%) |
Mar 15, 2019 | 8.130 | 8.260 | 7.965 | 8.000 | 21,900 | -0.18(-2.20%) |
Mar 14, 2019 | 8.180 | 8.185 | 8.150 | 8.180 | 1,595 | +0.04(+0.49%) |
Mar 13, 2019 | 8.110 | 8.290 | 8.050 | 8.140 | 8,726 | -0.01(-0.12%) |
Mar 12, 2019 | 8.160 | 8.350 | 8.045 | 8.150 | 15,841 | -0.03(-0.37%) |
Mar 11, 2019 | 8.200 | 8.200 | 8.100 | 8.180 | 3,078 | -0.02(-0.24%) |
Mar 08, 2019 | 7.860 | 8.200 | 7.740 | 8.200 | 22,200 | +0.21(+2.63%) |
Mar 07, 2019 | 7.419 | 7.990 | 7.419 | 7.990 | 28,442 | +0.60(+8.12%) |
Mar 06, 2019 | 7.410 | 7.420 | 7.350 | 7.390 | 18,725 | +0.03(+0.41%) |
Mar 05, 2019 | 7.500 | 7.500 | 7.360 | 7.360 | 7,034 | +0.00(+0.00%) |
Mar 04, 2019 | 7.470 | 7.570 | 7.350 | 7.360 | 11,914 | -0.02(-0.27%) |