Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.840 | 5.850 | 5.700 | 5.700 | 8,042 | -0.08(-1.45%) |
Apr 29, 2020 | 5.475 | 5.887 | 5.475 | 5.784 | 7,691 | +0.18(+3.29%) |
Apr 28, 2020 | 5.690 | 5.700 | 5.510 | 5.600 | 7,091 | -0.05(-0.88%) |
Apr 27, 2020 | 5.950 | 5.980 | 5.530 | 5.650 | 9,817 | -0.24(-4.07%) |
Apr 24, 2020 | 5.950 | 6.000 | 5.590 | 5.890 | 11,800 | +0.10(+1.73%) |
Apr 23, 2020 | 5.760 | 5.790 | 5.740 | 5.790 | 802 | -0.24(-3.98%) |
Apr 22, 2020 | 6.150 | 6.270 | 6.000 | 6.030 | 5,648 | -0.15(-2.43%) |
Apr 21, 2020 | 6.100 | 6.180 | 6.050 | 6.180 | 4,623 | -0.01(-0.16%) |
Apr 20, 2020 | 6.100 | 6.190 | 6.100 | 6.190 | 512 | +0.09(+1.48%) |
Apr 17, 2020 | 6.150 | 6.330 | 6.100 | 6.100 | 3,900 | -0.07(-1.13%) |
Apr 16, 2020 | 6.100 | 6.600 | 6.070 | 6.170 | 3,212 | -0.03(-0.48%) |
Apr 15, 2020 | 6.150 | 6.470 | 5.810 | 6.200 | 3,926 | -0.15(-2.40%) |
Apr 14, 2020 | 5.920 | 6.650 | 5.920 | 6.353 | 22,496 | +0.55(+9.53%) |
Apr 13, 2020 | 6.030 | 6.030 | 5.800 | 5.800 | 14,065 | -0.20(-3.33%) |
Apr 09, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 3,000 | +0.00(+0.00%) |
Apr 08, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 187 | -0.07(-1.15%) |
Apr 07, 2020 | 6.000 | 6.070 | 6.000 | 6.070 | 4,059 | +0.10(+1.68%) |
Apr 06, 2020 | 5.900 | 6.070 | 5.900 | 5.970 | 2,581 | -0.04(-0.67%) |
Apr 03, 2020 | 5.900 | 6.100 | 5.690 | 6.010 | 9,300 | -0.02(-0.33%) |
Apr 02, 2020 | 6.030 | 6.400 | 6.030 | 6.030 | 2,027 | -0.40(-6.22%) |
Apr 01, 2020 | 6.430 | 6.430 | 6.430 | 6.430 | 102 | +0.21(+3.38%) |
Mar 31, 2020 | 6.600 | 6.650 | 6.040 | 6.220 | 15,679 | -0.41(-6.18%) |
Mar 30, 2020 | 6.580 | 6.750 | 6.190 | 6.630 | 20,312 | -0.46(-6.49%) |
Mar 27, 2020 | 6.850 | 7.090 | 6.810 | 7.090 | 1,600 | -0.16(-2.21%) |
Mar 26, 2020 | 7.700 | 7.740 | 7.021 | 7.250 | 1,261 | -0.04(-0.55%) |
Mar 25, 2020 | 7.650 | 7.700 | 7.170 | 7.290 | 1,555 | +0.12(+1.61%) |
Mar 24, 2020 | 7.080 | 7.250 | 6.080 | 7.174 | 8,930 | +0.49(+7.40%) |
Mar 23, 2020 | 7.326 | 7.326 | 6.530 | 6.680 | 4,369 | -0.33(-4.71%) |
Mar 20, 2020 | 7.850 | 7.850 | 7.010 | 7.010 | 8,700 | -0.49(-6.53%) |
Mar 19, 2020 | 7.170 | 7.570 | 7.010 | 7.500 | 4,189 | +0.50(+7.14%) |
Mar 18, 2020 | 7.150 | 7.250 | 6.850 | 7.000 | 2,961 | -0.89(-11.28%) |
Mar 17, 2020 | 7.769 | 8.120 | 7.714 | 7.890 | 2,976 | -0.11(-1.38%) |
Mar 16, 2020 | 8.030 | 8.200 | 8.000 | 8.000 | 1,569 | -0.21(-2.56%) |
Mar 13, 2020 | 8.390 | 8.486 | 8.210 | 8.210 | 6,700 | -0.29(-3.41%) |
Mar 12, 2020 | 8.580 | 8.790 | 8.303 | 8.500 | 2,645 | -0.17(-1.96%) |
Mar 11, 2020 | 8.840 | 8.840 | 8.115 | 8.670 | 17,675 | -0.21(-2.36%) |
Mar 10, 2020 | 8.410 | 8.890 | 8.340 | 8.880 | 16,627 | +0.43(+5.09%) |
Mar 09, 2020 | 8.700 | 8.710 | 8.300 | 8.450 | 10,612 | -0.36(-4.09%) |
Mar 06, 2020 | 8.690 | 8.900 | 8.520 | 8.810 | 7,200 | -0.09(-1.01%) |
Mar 05, 2020 | 8.540 | 8.900 | 8.480 | 8.900 | 16,196 | +0.33(+3.90%) |
Mar 04, 2020 | 8.800 | 8.810 | 8.566 | 8.566 | 9,170 | -0.23(-2.66%) |
Mar 03, 2020 | 8.740 | 8.970 | 8.654 | 8.800 | 18,125 | +0.06(+0.69%) |
Mar 02, 2020 | 8.690 | 8.850 | 8.520 | 8.740 | 13,792 | +0.01(+0.11%) |
Feb 28, 2020 | 8.550 | 8.750 | 8.350 | 8.730 | 15,600 | +0.03(+0.29%) |
Feb 27, 2020 | 8.920 | 8.920 | 8.705 | 8.705 | 11,622 | -0.21(-2.41%) |
Feb 26, 2020 | 8.750 | 9.150 | 8.660 | 8.920 | 18,324 | +0.17(+1.94%) |
Feb 25, 2020 | 8.720 | 9.100 | 8.626 | 8.750 | 14,755 | +0.02(+0.23%) |
Feb 24, 2020 | 8.660 | 8.750 | 8.470 | 8.730 | 17,216 | +0.03(+0.34%) |
Feb 21, 2020 | 8.720 | 8.950 | 8.700 | 8.700 | 10,300 | -0.05(-0.57%) |
Feb 20, 2020 | 8.760 | 8.770 | 8.700 | 8.750 | 8,082 | +0.00(+0.00%) |
Feb 19, 2020 | 8.650 | 8.840 | 8.650 | 8.750 | 25,349 | +0.05(+0.57%) |
Feb 18, 2020 | 8.820 | 8.840 | 8.610 | 8.700 | 26,575 | -0.20(-2.25%) |
Feb 14, 2020 | 8.860 | 8.970 | 8.790 | 8.900 | 17,700 | -0.08(-0.89%) |
Feb 13, 2020 | 8.910 | 8.990 | 8.840 | 8.980 | 7,810 | -0.01(-0.11%) |
Feb 12, 2020 | 8.900 | 9.140 | 8.820 | 8.990 | 14,442 | +0.05(+0.56%) |
Feb 11, 2020 | 8.802 | 9.140 | 8.802 | 8.940 | 11,626 | -0.10(-1.11%) |
Feb 10, 2020 | 9.100 | 9.100 | 8.726 | 9.040 | 17,627 | +0.23(+2.61%) |
Feb 07, 2020 | 9.000 | 9.089 | 8.670 | 8.810 | 27,400 | -0.20(-2.22%) |
Feb 06, 2020 | 9.070 | 9.090 | 8.980 | 9.010 | 24,902 | -0.01(-0.11%) |
Feb 05, 2020 | 9.040 | 9.050 | 8.980 | 9.020 | 7,991 | +0.14(+1.58%) |
Feb 04, 2020 | 9.030 | 9.030 | 8.710 | 8.880 | 12,662 | -0.12(-1.33%) |
Feb 03, 2020 | 9.080 | 9.100 | 8.980 | 9.000 | 5,540 | -0.03(-0.33%) |
Jan 31, 2020 | 9.000 | 9.030 | 8.910 | 9.030 | 250,100 | -0.06(-0.66%) |
Jan 30, 2020 | 9.120 | 9.120 | 8.960 | 9.090 | 5,393 | +0.09(+1.00%) |
Jan 29, 2020 | 9.190 | 9.190 | 8.980 | 9.000 | 7,544 | -0.19(-2.07%) |
Jan 28, 2020 | 9.230 | 9.230 | 9.180 | 9.190 | 2,032 | +0.12(+1.32%) |
Jan 27, 2020 | 9.100 | 9.190 | 9.070 | 9.070 | 2,178 | -0.16(-1.73%) |
Jan 24, 2020 | 9.240 | 9.240 | 9.060 | 9.230 | 5,000 | +0.06(+0.65%) |
Jan 23, 2020 | 9.240 | 9.240 | 9.170 | 9.170 | 414 | -0.02(-0.22%) |
Jan 22, 2020 | 9.210 | 9.240 | 9.180 | 9.190 | 6,113 | +0.04(+0.44%) |
Jan 21, 2020 | 9.240 | 9.240 | 9.100 | 9.150 | 11,935 | -0.09(-0.97%) |
Jan 17, 2020 | 9.240 | 9.250 | 9.240 | 9.240 | 2,200 | +0.07(+0.76%) |
Jan 16, 2020 | 9.250 | 9.330 | 9.150 | 9.170 | 60,119 | -0.03(-0.33%) |
Jan 15, 2020 | 9.149 | 9.205 | 9.149 | 9.200 | 2,061 | +0.01(+0.11%) |
Jan 14, 2020 | 9.290 | 9.330 | 9.190 | 9.190 | 5,549 | -0.06(-0.65%) |
Jan 13, 2020 | 9.250 | 9.250 | 9.230 | 9.250 | 2,831 | -0.08(-0.86%) |
Jan 10, 2020 | 9.152 | 9.330 | 9.152 | 9.330 | 3,400 | +0.03(+0.32%) |
Jan 09, 2020 | 9.300 | 9.300 | 9.300 | 9.300 | 213 | -0.02(-0.21%) |
Jan 08, 2020 | 9.290 | 9.320 | 9.190 | 9.320 | 2,718 | +0.12(+1.30%) |
Jan 07, 2020 | 9.200 | 9.218 | 9.161 | 9.200 | 3,386 | -0.06(-0.65%) |
Jan 06, 2020 | 9.150 | 9.260 | 9.040 | 9.260 | 3,631 | +0.18(+1.98%) |
Jan 03, 2020 | 9.240 | 9.260 | 8.770 | 9.080 | 16,400 | -0.14(-1.52%) |
Jan 02, 2020 | 9.350 | 9.362 | 9.220 | 9.220 | 3,687 | -0.16(-1.71%) |
Dec 31, 2019 | 9.290 | 9.680 | 9.250 | 9.380 | 20,100 | +0.14(+1.52%) |
Dec 30, 2019 | 9.070 | 9.300 | 9.070 | 9.240 | 8,751 | -0.01(-0.11%) |
Dec 27, 2019 | 9.300 | 9.300 | 9.200 | 9.250 | 9,700 | +0.05(+0.54%) |
Dec 26, 2019 | 9.020 | 9.290 | 9.020 | 9.200 | 7,711 | +0.18(+2.00%) |
Dec 24, 2019 | 9.210 | 9.290 | 9.000 | 9.020 | 8,500 | +0.17(+1.92%) |
Dec 23, 2019 | 8.810 | 9.090 | 8.672 | 8.850 | 11,230 | +0.00(+0.00%) |
Dec 20, 2019 | 8.469 | 9.010 | 8.281 | 8.850 | 17,700 | +0.33(+3.87%) |
Dec 19, 2019 | 8.940 | 8.940 | 7.950 | 8.520 | 14,345 | -0.39(-4.38%) |
Dec 18, 2019 | 9.060 | 9.240 | 8.900 | 8.910 | 9,282 | -0.09(-1.00%) |
Dec 17, 2019 | 9.250 | 9.250 | 8.840 | 9.000 | 12,890 | +0.00(+0.00%) |
Dec 16, 2019 | 9.250 | 9.250 | 9.000 | 9.000 | 12,633 | -0.30(-3.23%) |
Dec 13, 2019 | 9.200 | 9.300 | 8.990 | 9.300 | 9,300 | +0.10(+1.09%) |
Dec 12, 2019 | 9.200 | 9.310 | 9.142 | 9.200 | 7,993 | -0.09(-0.97%) |
Dec 11, 2019 | 9.100 | 9.340 | 8.970 | 9.290 | 9,755 | -0.15(-1.59%) |
Dec 10, 2019 | 8.920 | 9.440 | 8.750 | 9.440 | 47,110 | +0.32(+3.51%) |
Dec 09, 2019 | 9.290 | 9.380 | 9.120 | 9.120 | 4,866 | +0.02(+0.22%) |
Dec 06, 2019 | 9.210 | 9.500 | 9.100 | 9.100 | 6,700 | -0.19(-2.05%) |
Dec 05, 2019 | 9.090 | 9.290 | 9.015 | 9.290 | 7,804 | +0.29(+3.22%) |
Dec 04, 2019 | 9.100 | 9.120 | 9.000 | 9.000 | 5,224 | -0.12(-1.37%) |
Dec 03, 2019 | 9.010 | 9.130 | 9.010 | 9.125 | 8,261 | +0.12(+1.28%) |
Dec 02, 2019 | 9.080 | 9.110 | 9.010 | 9.010 | 1,572 | -0.13(-1.42%) |
Nov 29, 2019 | 9.010 | 9.140 | 8.990 | 9.140 | 4,600 | +0.09(+0.99%) |
Nov 27, 2019 | 9.050 | 9.050 | 8.985 | 9.050 | 3,500 | -0.04(-0.39%) |
Nov 26, 2019 | 8.890 | 9.120 | 8.890 | 9.085 | 5,434 | +0.20(+2.19%) |
Nov 25, 2019 | 8.800 | 9.000 | 8.791 | 8.890 | 17,383 | +0.04(+0.45%) |
Nov 22, 2019 | 9.000 | 9.120 | 8.800 | 8.850 | 12,100 | -0.16(-1.78%) |
Nov 21, 2019 | 9.000 | 9.132 | 9.000 | 9.011 | 2,152 | -0.02(-0.21%) |
Nov 20, 2019 | 9.050 | 9.500 | 9.000 | 9.030 | 46,413 | +0.01(+0.17%) |
Nov 19, 2019 | 9.180 | 9.180 | 8.939 | 9.015 | 15,002 | -0.10(-1.15%) |
Nov 18, 2019 | 9.000 | 9.140 | 8.881 | 9.120 | 33,737 | +0.11(+1.22%) |
Nov 15, 2019 | 9.050 | 9.050 | 8.990 | 9.010 | 8,000 | -0.00(-0.02%) |
Nov 14, 2019 | 9.131 | 9.131 | 9.000 | 9.012 | 3,222 | +0.00(+0.02%) |
Nov 13, 2019 | 9.360 | 9.360 | 8.980 | 9.010 | 13,562 | -0.19(-2.07%) |
Nov 12, 2019 | 9.060 | 9.410 | 9.060 | 9.200 | 4,115 | +0.11(+1.21%) |
Nov 11, 2019 | 9.100 | 9.140 | 9.090 | 9.090 | 1,243 | +0.04(+0.39%) |
Nov 08, 2019 | 9.165 | 9.230 | 9.000 | 9.055 | 8,200 | -0.12(-1.36%) |
Nov 07, 2019 | 9.110 | 9.490 | 8.940 | 9.180 | 53,320 | -0.03(-0.33%) |
Nov 06, 2019 | 9.140 | 9.220 | 9.100 | 9.210 | 7,526 | +0.07(+0.77%) |
Nov 05, 2019 | 8.980 | 9.140 | 8.980 | 9.140 | 5,665 | +0.21(+2.35%) |
Nov 04, 2019 | 8.720 | 8.930 | 8.680 | 8.930 | 18,630 | +0.14(+1.59%) |
Nov 01, 2019 | 8.930 | 8.930 | 8.620 | 8.790 | 7,500 | -0.19(-2.12%) |
Oct 31, 2019 | 9.045 | 9.045 | 8.830 | 8.980 | 5,519 | +0.02(+0.22%) |
Oct 30, 2019 | 9.100 | 9.100 | 8.847 | 8.960 | 5,263 | -0.05(-0.55%) |
Oct 29, 2019 | 9.007 | 9.056 | 8.950 | 9.010 | 5,652 | -0.26(-2.80%) |
Oct 28, 2019 | 9.210 | 9.270 | 8.960 | 9.270 | 3,825 | +0.09(+0.98%) |
Oct 25, 2019 | 9.210 | 9.390 | 9.010 | 9.180 | 12,000 | +0.04(+0.44%) |
Oct 24, 2019 | 9.220 | 9.323 | 9.130 | 9.140 | 3,594 | +0.02(+0.22%) |
Oct 23, 2019 | 8.980 | 9.120 | 8.980 | 9.120 | 8,462 | +0.18(+2.01%) |
Oct 22, 2019 | 9.180 | 9.180 | 8.890 | 8.940 | 11,579 | -0.14(-1.54%) |
Oct 21, 2019 | 9.220 | 9.220 | 8.747 | 9.080 | 62,775 | -0.01(-0.11%) |
Oct 18, 2019 | 9.390 | 9.470 | 8.940 | 9.090 | 17,800 | -0.38(-4.01%) |
Oct 17, 2019 | 8.920 | 9.470 | 8.875 | 9.470 | 360,652 | +0.66(+7.49%) |
Oct 16, 2019 | 9.970 | 9.970 | 8.810 | 8.810 | 18,686 | -1.07(-10.83%) |
Oct 15, 2019 | 9.810 | 10.14 | 9.810 | 9.880 | 25,434 | +0.03(+0.30%) |
Oct 14, 2019 | 9.650 | 9.970 | 9.630 | 9.850 | 33,090 | +0.22(+2.28%) |
Oct 11, 2019 | 9.620 | 9.670 | 9.470 | 9.630 | 17,400 | +0.06(+0.63%) |
Oct 10, 2019 | 9.620 | 9.660 | 9.570 | 9.570 | 831 | -0.05(-0.52%) |
Oct 09, 2019 | 9.630 | 9.670 | 9.590 | 9.620 | 2,769 | -0.04(-0.41%) |
Oct 08, 2019 | 9.560 | 9.660 | 9.390 | 9.660 | 16,702 | +0.03(+0.31%) |
Oct 07, 2019 | 9.560 | 9.660 | 9.550 | 9.630 | 30,453 | +0.03(+0.31%) |
Oct 04, 2019 | 9.560 | 9.650 | 9.550 | 9.600 | 16,600 | +0.03(+0.31%) |
Oct 03, 2019 | 9.630 | 9.650 | 9.500 | 9.570 | 9,012 | -0.04(-0.42%) |
Oct 02, 2019 | 9.550 | 9.660 | 9.330 | 9.610 | 7,402 | -0.05(-0.52%) |
Oct 01, 2019 | 9.620 | 9.670 | 9.550 | 9.660 | 2,688 | +0.03(+0.31%) |
Sep 30, 2019 | 9.640 | 9.670 | 9.460 | 9.630 | 15,191 | +0.04(+0.42%) |
Sep 27, 2019 | 9.650 | 9.750 | 9.510 | 9.590 | 23,000 | -0.01(-0.10%) |
Sep 26, 2019 | 9.350 | 9.690 | 9.320 | 9.600 | 45,464 | +0.25(+2.67%) |
Sep 25, 2019 | 9.290 | 9.370 | 9.260 | 9.350 | 18,744 | +0.15(+1.63%) |
Sep 24, 2019 | 9.320 | 9.386 | 9.160 | 9.200 | 8,002 | -0.20(-2.13%) |
Sep 23, 2019 | 9.390 | 9.400 | 9.270 | 9.400 | 17,074 | +0.06(+0.64%) |
Sep 20, 2019 | 9.230 | 9.340 | 9.115 | 9.340 | 37,800 | +0.17(+1.85%) |
Sep 19, 2019 | 9.120 | 9.260 | 9.120 | 9.170 | 15,983 | +0.15(+1.66%) |
Sep 18, 2019 | 9.070 | 9.150 | 8.985 | 9.020 | 21,771 | +0.02(+0.22%) |
Sep 17, 2019 | 8.980 | 9.015 | 8.934 | 9.000 | 43,125 | +0.03(+0.33%) |
Sep 16, 2019 | 9.000 | 9.000 | 8.590 | 8.970 | 117,731 | +0.32(+3.70%) |
Sep 13, 2019 | 8.960 | 8.987 | 8.640 | 8.650 | 43,900 | -0.21(-2.37%) |
Sep 12, 2019 | 8.810 | 8.986 | 8.810 | 8.860 | 20,341 | +0.15(+1.72%) |
Sep 11, 2019 | 9.220 | 9.220 | 8.614 | 8.710 | 27,759 | -0.52(-5.63%) |
Sep 10, 2019 | 9.020 | 9.485 | 8.900 | 9.230 | 165,583 | +0.83(+9.88%) |
Sep 09, 2019 | 8.200 | 8.450 | 8.060 | 8.400 | 49,096 | +0.20(+2.44%) |
Sep 06, 2019 | 8.100 | 8.200 | 7.870 | 8.200 | 24,700 | +0.12(+1.49%) |
Sep 05, 2019 | 8.020 | 8.100 | 7.965 | 8.080 | 17,480 | +0.06(+0.75%) |
Sep 04, 2019 | 8.140 | 8.230 | 7.936 | 8.020 | 36,675 | -0.15(-1.84%) |
Sep 03, 2019 | 8.290 | 8.290 | 8.120 | 8.170 | 8,054 | -0.11(-1.33%) |
Aug 30, 2019 | 8.205 | 8.280 | 8.205 | 8.280 | 800 | +0.04(+0.49%) |
Aug 29, 2019 | 8.290 | 8.322 | 8.230 | 8.240 | 16,682 | +0.01(+0.08%) |
Aug 28, 2019 | 8.150 | 8.320 | 8.139 | 8.233 | 11,121 | -0.02(-0.20%) |
Aug 27, 2019 | 8.310 | 8.340 | 8.250 | 8.250 | 4,607 | -0.14(-1.67%) |
Aug 26, 2019 | 8.280 | 8.390 | 8.230 | 8.390 | 8,695 | +0.02(+0.19%) |
Aug 23, 2019 | 8.390 | 8.390 | 8.350 | 8.374 | 1,900 | +0.02(+0.29%) |
Aug 22, 2019 | 8.420 | 8.420 | 8.350 | 8.350 | 396 | -0.02(-0.24%) |
Aug 21, 2019 | 8.360 | 8.370 | 8.250 | 8.370 | 2,933 | -0.01(-0.12%) |
Aug 20, 2019 | 8.360 | 8.380 | 8.360 | 8.380 | 683 | -0.07(-0.83%) |
Aug 19, 2019 | 8.310 | 8.450 | 8.300 | 8.450 | 4,715 | +0.01(+0.12%) |
Aug 16, 2019 | 8.450 | 8.450 | 8.426 | 8.440 | 500 | +0.00(+0.00%) |
Aug 15, 2019 | 8.330 | 8.440 | 8.250 | 8.440 | 23,996 | +0.15(+1.81%) |
Aug 14, 2019 | 8.440 | 8.470 | 8.260 | 8.290 | 4,525 | -0.20(-2.36%) |
Aug 13, 2019 | 8.440 | 8.490 | 8.440 | 8.490 | 2,579 | +0.06(+0.67%) |
Aug 12, 2019 | 8.410 | 8.470 | 8.389 | 8.433 | 3,311 | -0.01(-0.14%) |
Aug 09, 2019 | 8.360 | 8.490 | 8.330 | 8.445 | 3,800 | +0.01(+0.06%) |
Aug 08, 2019 | 8.450 | 8.500 | 8.400 | 8.440 | 8,871 | +0.04(+0.49%) |
Aug 07, 2019 | 8.400 | 8.490 | 8.375 | 8.399 | 19,086 | -0.10(-1.19%) |
Aug 06, 2019 | 8.560 | 8.610 | 8.310 | 8.500 | 17,014 | +0.02(+0.24%) |
Aug 05, 2019 | 8.650 | 8.668 | 8.450 | 8.480 | 16,588 | -0.23(-2.64%) |
Aug 02, 2019 | 8.690 | 8.750 | 8.650 | 8.710 | 2,700 | -0.04(-0.46%) |
Aug 01, 2019 | 8.850 | 8.850 | 8.670 | 8.750 | 8,702 | -0.10(-1.13%) |
Jul 31, 2019 | 8.880 | 8.890 | 8.850 | 8.850 | 28,556 | -0.01(-0.11%) |
Jul 30, 2019 | 8.750 | 8.890 | 8.690 | 8.860 | 27,828 | +0.24(+2.78%) |
Jul 29, 2019 | 8.770 | 8.850 | 8.620 | 8.620 | 23,061 | -0.14(-1.60%) |
Jul 26, 2019 | 8.750 | 8.820 | 8.742 | 8.760 | 3,200 | -0.02(-0.23%) |
Jul 25, 2019 | 8.850 | 8.850 | 8.710 | 8.780 | 8,333 | -0.10(-1.13%) |
Jul 24, 2019 | 8.850 | 8.880 | 8.840 | 8.880 | 2,159 | +0.08(+0.91%) |
Jul 23, 2019 | 8.830 | 8.900 | 8.795 | 8.800 | 6,478 | -0.03(-0.34%) |
Jul 22, 2019 | 8.910 | 8.910 | 8.755 | 8.830 | 11,878 | -0.06(-0.67%) |
Jul 19, 2019 | 8.880 | 8.900 | 8.810 | 8.890 | 11,200 | +0.05(+0.57%) |
Jul 18, 2019 | 8.880 | 8.880 | 8.760 | 8.840 | 7,161 | +0.07(+0.80%) |
Jul 17, 2019 | 8.880 | 8.880 | 8.770 | 8.770 | 15,627 | -0.01(-0.11%) |
Jul 16, 2019 | 8.910 | 8.980 | 8.710 | 8.780 | 48,327 | -0.16(-1.79%) |
Jul 15, 2019 | 9.000 | 9.000 | 8.790 | 8.940 | 39,438 | -0.01(-0.11%) |
Jul 12, 2019 | 8.980 | 9.010 | 8.950 | 8.950 | 26,400 | -0.05(-0.56%) |
Jul 11, 2019 | 8.990 | 9.040 | 8.990 | 9.000 | 14,327 | +0.00(+0.00%) |
Jul 10, 2019 | 8.964 | 9.009 | 8.960 | 9.000 | 28,697 | +0.03(+0.33%) |
Jul 09, 2019 | 8.960 | 9.020 | 8.950 | 8.970 | 16,245 | +0.00(+0.00%) |
Jul 08, 2019 | 8.970 | 8.970 | 8.960 | 8.970 | 1,622 | -0.01(-0.11%) |
Jul 05, 2019 | 9.030 | 9.030 | 8.950 | 8.980 | 9,900 | -0.14(-1.54%) |
Jul 03, 2019 | 9.110 | 9.120 | 9.050 | 9.120 | 5,800 | +0.02(+0.27%) |
Jul 02, 2019 | 9.180 | 9.180 | 9.060 | 9.095 | 7,236 | -0.08(-0.93%) |
Jul 01, 2019 | 9.100 | 9.180 | 9.060 | 9.180 | 7,053 | +0.08(+0.88%) |
Jun 28, 2019 | 9.050 | 9.120 | 9.020 | 9.100 | 15,300 | +0.03(+0.33%) |
Jun 27, 2019 | 9.050 | 9.080 | 9.040 | 9.070 | 1,751 | -0.01(-0.11%) |
Jun 26, 2019 | 9.030 | 9.080 | 9.030 | 9.080 | 11,870 | +0.05(+0.55%) |
Jun 25, 2019 | 9.070 | 9.100 | 9.030 | 9.030 | 15,909 | -0.05(-0.55%) |
Jun 24, 2019 | 9.020 | 9.150 | 8.987 | 9.080 | 19,410 | -0.03(-0.33%) |
Jun 21, 2019 | 9.090 | 9.180 | 9.090 | 9.110 | 11,800 | +0.02(+0.22%) |
Jun 20, 2019 | 9.070 | 9.160 | 9.040 | 9.090 | 4,154 | +0.05(+0.55%) |
Jun 19, 2019 | 9.160 | 9.162 | 9.040 | 9.040 | 5,928 | -0.08(-0.88%) |
Jun 18, 2019 | 9.080 | 9.160 | 9.031 | 9.120 | 4,658 | -0.00(-0.05%) |
Jun 17, 2019 | 9.160 | 9.160 | 8.980 | 9.125 | 24,402 | -0.06(-0.60%) |
Jun 14, 2019 | 9.220 | 9.220 | 9.070 | 9.180 | 9,500 | -0.07(-0.76%) |
Jun 13, 2019 | 9.290 | 9.290 | 9.130 | 9.250 | 11,316 | -0.09(-0.96%) |
Jun 12, 2019 | 9.390 | 9.390 | 9.340 | 9.340 | 1,067 | +0.02(+0.21%) |
Jun 11, 2019 | 9.400 | 9.400 | 9.276 | 9.320 | 13,216 | -0.08(-0.85%) |
Jun 10, 2019 | 9.390 | 9.400 | 9.330 | 9.400 | 4,428 | +0.08(+0.86%) |
Jun 07, 2019 | 9.320 | 9.335 | 9.290 | 9.320 | 11,900 | +0.03(+0.32%) |
Jun 06, 2019 | 9.330 | 9.340 | 9.290 | 9.290 | 2,273 | -0.01(-0.08%) |
Jun 05, 2019 | 9.322 | 9.350 | 9.218 | 9.297 | 15,415 | -0.04(-0.46%) |
Jun 04, 2019 | 9.390 | 9.400 | 9.270 | 9.340 | 8,586 | -0.12(-1.27%) |
Jun 03, 2019 | 9.040 | 9.490 | 8.990 | 9.460 | 37,700 | +0.46(+5.11%) |
May 31, 2019 | 9.000 | 9.040 | 8.996 | 9.000 | 13,200 | -0.06(-0.62%) |
May 30, 2019 | 9.000 | 9.140 | 8.990 | 9.056 | 34,668 | +0.08(+0.85%) |
May 29, 2019 | 9.030 | 9.030 | 8.979 | 8.980 | 40,175 | -0.02(-0.22%) |
May 28, 2019 | 9.000 | 9.000 | 8.991 | 9.000 | 8,696 | -0.03(-0.33%) |
May 24, 2019 | 9.050 | 9.100 | 8.950 | 9.030 | 46,300 | -0.04(-0.44%) |
May 23, 2019 | 9.000 | 9.130 | 8.940 | 9.070 | 119,468 | +0.07(+0.78%) |
May 22, 2019 | 9.020 | 9.020 | 8.990 | 9.000 | 4,540 | +0.01(+0.11%) |
May 21, 2019 | 8.970 | 9.020 | 8.960 | 8.990 | 17,465 | +0.04(+0.45%) |
May 20, 2019 | 8.970 | 8.970 | 8.950 | 8.950 | 12,374 | -0.02(-0.22%) |
May 17, 2019 | 8.970 | 8.970 | 8.960 | 8.970 | 4,700 | +0.02(+0.22%) |
May 16, 2019 | 8.910 | 9.000 | 8.910 | 8.950 | 59,744 | +0.04(+0.45%) |
May 15, 2019 | 9.000 | 9.000 | 8.910 | 8.910 | 11,348 | -0.06(-0.67%) |
May 14, 2019 | 8.940 | 8.980 | 8.770 | 8.970 | 16,605 | -0.03(-0.30%) |
May 13, 2019 | 9.000 | 9.010 | 8.990 | 8.997 | 2,989 | +0.04(+0.42%) |
May 10, 2019 | 8.980 | 9.020 | 8.960 | 8.960 | 46,900 | +0.01(+0.11%) |
May 09, 2019 | 8.860 | 9.020 | 8.850 | 8.950 | 25,732 | +0.10(+1.13%) |
May 08, 2019 | 8.860 | 8.890 | 8.850 | 8.850 | 8,294 | -0.03(-0.34%) |
May 07, 2019 | 8.890 | 8.890 | 8.880 | 8.880 | 916 | +0.04(+0.45%) |
May 06, 2019 | 8.850 | 8.890 | 8.840 | 8.840 | 4,267 | -0.05(-0.56%) |
May 03, 2019 | 8.890 | 8.890 | 8.779 | 8.890 | 5,300 | -0.01(-0.11%) |
May 02, 2019 | 8.910 | 8.910 | 8.810 | 8.900 | 19,363 | +0.00(+0.00%) |