Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.530 | 5.695 | 5.420 | 5.600 | 516,991 | -0.05(-0.88%) |
Apr 29, 2020 | 5.500 | 5.800 | 5.460 | 5.650 | 835,726 | +0.29(+5.41%) |
Apr 28, 2020 | 5.210 | 5.390 | 5.060 | 5.360 | 1,013,508 | +0.26(+5.10%) |
Apr 27, 2020 | 5.180 | 5.190 | 4.840 | 5.100 | 683,865 | -0.05(-0.97%) |
Apr 24, 2020 | 4.920 | 5.210 | 4.870 | 5.150 | 542,700 | +0.26(+5.32%) |
Apr 23, 2020 | 4.720 | 5.010 | 4.650 | 4.890 | 668,594 | +0.18(+3.82%) |
Apr 22, 2020 | 4.900 | 4.930 | 4.610 | 4.710 | 659,175 | -0.15(-3.09%) |
Apr 21, 2020 | 4.760 | 4.910 | 4.660 | 4.860 | 356,876 | -0.03(-0.61%) |
Apr 20, 2020 | 4.830 | 4.970 | 4.710 | 4.890 | 281,770 | -0.06(-1.21%) |
Apr 17, 2020 | 5.000 | 5.290 | 4.940 | 4.950 | 604,200 | +0.09(+1.85%) |
Apr 16, 2020 | 4.820 | 4.980 | 4.720 | 4.860 | 961,522 | +0.11(+2.32%) |
Apr 15, 2020 | 4.680 | 4.830 | 4.570 | 4.750 | 570,268 | -0.10(-2.06%) |
Apr 14, 2020 | 4.870 | 5.020 | 4.750 | 4.850 | 631,438 | +0.06(+1.25%) |
Apr 13, 2020 | 5.150 | 5.150 | 4.760 | 4.790 | 593,610 | -0.16(-3.23%) |
Apr 09, 2020 | 4.810 | 5.080 | 4.750 | 4.950 | 580,600 | +0.29(+6.22%) |
Apr 08, 2020 | 4.440 | 4.690 | 4.355 | 4.660 | 549,105 | +0.27(+6.15%) |
Apr 07, 2020 | 4.720 | 4.820 | 4.360 | 4.390 | 802,711 | -0.18(-3.94%) |
Apr 06, 2020 | 4.490 | 4.720 | 4.400 | 4.570 | 770,249 | +0.26(+6.03%) |
Apr 03, 2020 | 4.230 | 4.440 | 4.160 | 4.310 | 650,800 | +0.02(+0.47%) |
Apr 02, 2020 | 3.870 | 4.320 | 3.760 | 4.290 | 875,124 | +0.31(+7.79%) |
Apr 01, 2020 | 4.010 | 4.185 | 3.770 | 3.980 | 687,293 | -0.19(-4.56%) |
Mar 31, 2020 | 4.220 | 4.460 | 3.995 | 4.170 | 960,436 | -0.06(-1.42%) |
Mar 30, 2020 | 4.180 | 4.300 | 3.800 | 4.230 | 765,978 | +0.08(+1.93%) |
Mar 27, 2020 | 3.770 | 4.240 | 3.610 | 4.150 | 953,700 | +0.35(+9.21%) |
Mar 26, 2020 | 3.480 | 3.980 | 3.410 | 3.800 | 1,282,403 | +0.30(+8.57%) |
Mar 25, 2020 | 3.730 | 3.880 | 3.410 | 3.500 | 1,019,627 | -0.18(-4.89%) |
Mar 24, 2020 | 3.860 | 3.980 | 3.500 | 3.680 | 1,353,369 | -0.08(-2.13%) |
Mar 23, 2020 | 3.900 | 4.010 | 3.570 | 3.760 | 909,908 | -0.08(-2.08%) |
Mar 20, 2020 | 3.610 | 3.950 | 3.550 | 3.840 | 1,667,100 | +0.25(+6.96%) |
Mar 19, 2020 | 3.570 | 3.650 | 3.420 | 3.590 | 707,685 | -0.05(-1.37%) |
Mar 18, 2020 | 3.820 | 3.930 | 3.550 | 3.640 | 561,215 | -0.35(-8.77%) |
Mar 17, 2020 | 3.720 | 4.000 | 3.510 | 3.990 | 849,649 | +0.29(+7.84%) |
Mar 16, 2020 | 3.940 | 4.290 | 3.610 | 3.700 | 892,257 | -0.57(-13.35%) |
Mar 13, 2020 | 3.830 | 4.270 | 3.830 | 4.270 | 754,500 | +0.44(+11.49%) |
Mar 12, 2020 | 3.970 | 4.190 | 3.800 | 3.830 | 1,370,946 | -0.41(-9.67%) |
Mar 11, 2020 | 4.370 | 4.460 | 4.175 | 4.240 | 531,596 | -0.20(-4.50%) |
Mar 10, 2020 | 4.530 | 4.710 | 4.345 | 4.440 | 905,869 | -0.04(-0.89%) |
Mar 09, 2020 | 4.430 | 4.570 | 4.330 | 4.480 | 802,405 | -0.17(-3.66%) |
Mar 06, 2020 | 4.500 | 4.750 | 4.380 | 4.650 | 1,143,500 | +0.05(+1.09%) |
Mar 05, 2020 | 4.600 | 4.670 | 4.540 | 4.600 | 716,074 | -0.05(-1.08%) |
Mar 04, 2020 | 4.700 | 4.750 | 4.560 | 4.650 | 594,381 | -0.05(-1.06%) |
Mar 03, 2020 | 4.850 | 5.005 | 4.620 | 4.700 | 613,529 | -0.11(-2.29%) |
Mar 02, 2020 | 4.810 | 4.912 | 4.660 | 4.810 | 664,229 | +0.01(+0.21%) |
Feb 28, 2020 | 4.740 | 4.950 | 4.685 | 4.800 | 871,300 | +0.01(+0.21%) |
Feb 27, 2020 | 4.640 | 5.048 | 4.544 | 4.790 | 1,100,132 | +0.11(+2.35%) |
Feb 26, 2020 | 4.810 | 4.833 | 4.660 | 4.680 | 1,102,887 | -0.09(-1.89%) |
Feb 25, 2020 | 4.810 | 4.820 | 4.640 | 4.770 | 832,409 | -0.05(-1.04%) |
Feb 24, 2020 | 4.770 | 4.885 | 4.680 | 4.820 | 560,797 | -0.05(-1.03%) |
Feb 21, 2020 | 5.070 | 5.150 | 4.830 | 4.870 | 409,000 | -0.20(-3.85%) |
Feb 20, 2020 | 4.870 | 5.120 | 4.870 | 5.065 | 726,029 | +0.19(+3.79%) |
Feb 19, 2020 | 4.910 | 4.940 | 4.825 | 4.880 | 537,514 | -0.01(-0.20%) |
Feb 18, 2020 | 4.850 | 5.000 | 4.840 | 4.890 | 472,572 | -0.02(-0.41%) |
Feb 14, 2020 | 4.800 | 4.955 | 4.780 | 4.910 | 313,100 | +0.04(+0.82%) |
Feb 13, 2020 | 4.880 | 4.995 | 4.850 | 4.870 | 366,880 | -0.06(-1.22%) |
Feb 12, 2020 | 4.880 | 4.985 | 4.820 | 4.930 | 314,738 | +0.12(+2.49%) |
Feb 11, 2020 | 4.880 | 4.930 | 4.790 | 4.810 | 690,618 | -0.01(-0.21%) |
Feb 10, 2020 | 4.920 | 5.140 | 4.800 | 4.820 | 660,907 | -0.13(-2.63%) |
Feb 07, 2020 | 5.020 | 5.075 | 4.920 | 4.950 | 949,500 | -0.08(-1.59%) |
Feb 06, 2020 | 5.000 | 5.150 | 4.930 | 5.030 | 748,538 | +0.09(+1.82%) |
Feb 05, 2020 | 5.060 | 5.065 | 4.770 | 4.940 | 2,015,764 | -0.07(-1.40%) |
Feb 04, 2020 | 5.950 | 5.980 | 4.910 | 5.010 | 3,987,354 | -1.71(-25.45%) |
Feb 03, 2020 | 6.240 | 6.960 | 6.240 | 6.720 | 2,336,333 | +0.50(+8.04%) |
Jan 31, 2020 | 6.380 | 6.464 | 6.210 | 6.220 | 770,700 | -0.19(-2.96%) |
Jan 30, 2020 | 6.290 | 6.420 | 6.220 | 6.410 | 410,007 | +0.09(+1.42%) |
Jan 29, 2020 | 6.400 | 6.430 | 6.280 | 6.320 | 262,418 | -0.04(-0.63%) |
Jan 28, 2020 | 6.240 | 6.360 | 6.190 | 6.360 | 362,738 | +0.16(+2.58%) |
Jan 27, 2020 | 6.280 | 6.350 | 6.200 | 6.200 | 336,384 | -0.19(-3.05%) |
Jan 24, 2020 | 6.470 | 6.560 | 6.370 | 6.395 | 281,700 | -0.09(-1.31%) |
Jan 23, 2020 | 6.390 | 6.520 | 6.320 | 6.480 | 431,991 | +0.10(+1.57%) |
Jan 22, 2020 | 6.360 | 6.450 | 6.340 | 6.380 | 609,242 | +0.00(+0.00%) |
Jan 21, 2020 | 6.300 | 6.425 | 6.270 | 6.380 | 447,464 | +0.03(+0.47%) |
Jan 17, 2020 | 6.300 | 6.430 | 6.280 | 6.350 | 547,100 | +0.10(+1.60%) |
Jan 16, 2020 | 6.190 | 6.360 | 6.160 | 6.250 | 305,415 | +0.07(+1.13%) |
Jan 15, 2020 | 6.130 | 6.240 | 6.130 | 6.180 | 276,162 | +0.02(+0.32%) |
Jan 14, 2020 | 6.200 | 6.300 | 6.130 | 6.160 | 413,918 | -0.04(-0.65%) |
Jan 13, 2020 | 6.330 | 6.370 | 6.190 | 6.200 | 281,070 | -0.13(-2.05%) |
Jan 10, 2020 | 6.400 | 6.435 | 6.295 | 6.330 | 338,100 | -0.06(-0.94%) |
Jan 09, 2020 | 6.520 | 6.552 | 6.390 | 6.390 | 382,765 | -0.13(-1.99%) |
Jan 08, 2020 | 6.550 | 6.600 | 6.480 | 6.520 | 252,522 | -0.04(-0.61%) |
Jan 07, 2020 | 6.610 | 6.715 | 6.540 | 6.560 | 273,301 | -0.05(-0.76%) |
Jan 06, 2020 | 6.540 | 6.690 | 6.505 | 6.610 | 288,640 | -0.02(-0.30%) |
Jan 03, 2020 | 6.530 | 6.670 | 6.480 | 6.630 | 493,400 | +0.04(+0.61%) |
Jan 02, 2020 | 6.880 | 6.900 | 6.580 | 6.590 | 484,164 | -0.23(-3.37%) |
Dec 31, 2019 | 6.780 | 6.895 | 6.740 | 6.820 | 312,700 | +0.01(+0.15%) |
Dec 30, 2019 | 6.700 | 6.850 | 6.640 | 6.810 | 319,165 | +0.12(+1.79%) |
Dec 27, 2019 | 6.750 | 6.825 | 6.680 | 6.690 | 319,900 | -0.02(-0.30%) |
Dec 26, 2019 | 6.710 | 6.760 | 6.630 | 6.710 | 271,960 | +0.00(+0.00%) |
Dec 24, 2019 | 6.690 | 6.790 | 6.660 | 6.710 | 241,400 | +0.02(+0.30%) |
Dec 23, 2019 | 6.930 | 6.950 | 6.660 | 6.690 | 544,096 | -0.20(-2.90%) |
Dec 20, 2019 | 6.820 | 6.960 | 6.800 | 6.890 | 1,664,700 | +0.07(+1.03%) |
Dec 19, 2019 | 6.870 | 6.910 | 6.720 | 6.820 | 675,065 | -0.06(-0.87%) |
Dec 18, 2019 | 6.960 | 7.010 | 6.800 | 6.880 | 2,549,976 | -0.04(-0.58%) |
Dec 17, 2019 | 6.600 | 6.960 | 6.560 | 6.920 | 1,210,397 | +0.32(+4.85%) |
Dec 16, 2019 | 6.450 | 6.950 | 6.450 | 6.600 | 1,614,513 | +0.26(+4.10%) |
Dec 13, 2019 | 6.280 | 6.360 | 6.110 | 6.340 | 1,023,600 | +0.05(+0.79%) |
Dec 12, 2019 | 6.170 | 6.370 | 6.140 | 6.290 | 673,291 | +0.12(+1.94%) |
Dec 11, 2019 | 6.240 | 6.270 | 6.160 | 6.170 | 648,050 | +0.00(+0.00%) |
Dec 10, 2019 | 6.300 | 6.403 | 6.115 | 6.170 | 680,723 | -0.16(-2.53%) |
Dec 09, 2019 | 6.110 | 6.410 | 6.090 | 6.330 | 804,133 | +0.14(+2.26%) |
Dec 06, 2019 | 5.800 | 6.430 | 5.700 | 6.190 | 3,827,400 | +0.96(+18.36%) |
Dec 05, 2019 | 5.220 | 5.330 | 5.180 | 5.230 | 761,908 | +0.01(+0.19%) |
Dec 04, 2019 | 5.240 | 5.390 | 5.200 | 5.220 | 1,299,828 | +0.03(+0.58%) |
Dec 03, 2019 | 4.990 | 5.200 | 4.900 | 5.190 | 2,245,234 | +0.09(+1.76%) |
Dec 02, 2019 | 5.120 | 5.180 | 5.010 | 5.100 | 434,587 | -0.02(-0.39%) |
Nov 29, 2019 | 5.090 | 5.120 | 5.035 | 5.120 | 97,800 | +0.03(+0.59%) |
Nov 27, 2019 | 5.210 | 5.270 | 5.080 | 5.090 | 201,800 | -0.09(-1.74%) |
Nov 26, 2019 | 5.280 | 5.336 | 5.180 | 5.180 | 445,313 | -0.09(-1.71%) |
Nov 25, 2019 | 5.040 | 5.310 | 5.040 | 5.270 | 431,229 | +0.22(+4.36%) |
Nov 22, 2019 | 4.960 | 5.130 | 4.950 | 5.050 | 360,700 | +0.09(+1.92%) |
Nov 21, 2019 | 4.900 | 5.000 | 4.833 | 4.955 | 534,090 | +0.08(+1.75%) |
Nov 20, 2019 | 4.870 | 4.970 | 4.770 | 4.870 | 1,264,044 | -0.02(-0.41%) |
Nov 19, 2019 | 5.180 | 5.180 | 4.830 | 4.890 | 556,424 | -0.20(-3.93%) |
Nov 18, 2019 | 5.290 | 5.290 | 5.035 | 5.090 | 412,690 | -0.09(-1.74%) |
Nov 15, 2019 | 5.210 | 5.210 | 5.080 | 5.180 | 1,466,700 | +0.02(+0.39%) |
Nov 14, 2019 | 5.350 | 5.430 | 5.150 | 5.160 | 447,763 | -0.22(-4.09%) |
Nov 13, 2019 | 5.330 | 5.450 | 5.270 | 5.380 | 431,020 | +0.05(+0.94%) |
Nov 12, 2019 | 5.050 | 5.370 | 5.050 | 5.330 | 488,362 | +0.22(+4.31%) |
Nov 11, 2019 | 5.130 | 5.230 | 5.090 | 5.110 | 421,042 | -0.09(-1.73%) |
Nov 08, 2019 | 5.320 | 5.320 | 5.155 | 5.200 | 286,200 | -0.14(-2.62%) |
Nov 07, 2019 | 5.310 | 5.400 | 5.263 | 5.340 | 482,331 | +0.11(+2.10%) |
Nov 06, 2019 | 5.390 | 5.500 | 5.220 | 5.230 | 499,435 | -0.21(-3.86%) |
Nov 05, 2019 | 5.520 | 5.640 | 5.390 | 5.440 | 407,647 | -0.07(-1.27%) |
Nov 04, 2019 | 5.360 | 5.515 | 5.310 | 5.510 | 430,432 | +0.17(+3.18%) |
Nov 01, 2019 | 5.340 | 5.450 | 5.320 | 5.340 | 420,900 | +0.08(+1.52%) |
Oct 31, 2019 | 5.330 | 5.340 | 5.165 | 5.260 | 312,981 | -0.10(-1.87%) |
Oct 30, 2019 | 5.310 | 5.390 | 5.210 | 5.360 | 358,154 | +0.02(+0.37%) |
Oct 29, 2019 | 5.320 | 5.340 | 5.230 | 5.340 | 265,343 | +0.02(+0.38%) |
Oct 28, 2019 | 5.300 | 5.400 | 5.300 | 5.320 | 237,005 | +0.05(+0.95%) |
Oct 25, 2019 | 5.200 | 5.290 | 5.190 | 5.270 | 696,800 | +0.07(+1.35%) |
Oct 24, 2019 | 5.350 | 5.410 | 5.120 | 5.200 | 1,050,277 | -0.13(-2.44%) |
Oct 23, 2019 | 5.650 | 5.733 | 5.297 | 5.330 | 1,274,363 | -0.32(-5.66%) |
Oct 22, 2019 | 5.820 | 5.830 | 5.630 | 5.650 | 690,768 | -0.17(-2.92%) |
Oct 21, 2019 | 5.870 | 5.950 | 5.810 | 5.820 | 360,098 | +0.03(+0.52%) |
Oct 18, 2019 | 5.770 | 5.870 | 5.760 | 5.790 | 385,000 | -0.02(-0.34%) |
Oct 17, 2019 | 5.870 | 5.880 | 5.770 | 5.810 | 349,947 | -0.05(-0.85%) |
Oct 16, 2019 | 5.900 | 5.940 | 5.850 | 5.860 | 327,960 | -0.04(-0.76%) |
Oct 15, 2019 | 5.830 | 5.950 | 5.800 | 5.905 | 518,116 | +0.08(+1.37%) |
Oct 14, 2019 | 5.750 | 5.885 | 5.650 | 5.825 | 519,771 | +0.08(+1.30%) |
Oct 11, 2019 | 5.600 | 5.860 | 5.600 | 5.750 | 708,500 | +0.18(+3.23%) |
Oct 10, 2019 | 5.580 | 5.680 | 5.560 | 5.570 | 632,374 | +0.03(+0.54%) |
Oct 09, 2019 | 5.440 | 5.650 | 5.420 | 5.540 | 902,793 | +0.11(+2.03%) |
Oct 08, 2019 | 5.610 | 5.770 | 5.320 | 5.430 | 2,010,332 | -0.76(-12.28%) |
Oct 07, 2019 | 6.080 | 6.280 | 6.080 | 6.190 | 593,983 | +0.08(+1.39%) |
Oct 04, 2019 | 6.130 | 6.180 | 6.010 | 6.105 | 470,000 | +0.03(+0.41%) |
Oct 03, 2019 | 6.250 | 6.310 | 6.042 | 6.080 | 685,987 | -0.18(-2.88%) |
Oct 02, 2019 | 6.300 | 6.410 | 6.220 | 6.260 | 417,945 | -0.07(-1.11%) |
Oct 01, 2019 | 6.480 | 6.550 | 6.300 | 6.330 | 418,958 | -0.12(-1.94%) |
Sep 30, 2019 | 6.620 | 6.650 | 6.450 | 6.455 | 574,491 | -0.17(-2.57%) |
Sep 27, 2019 | 6.780 | 6.780 | 6.560 | 6.625 | 630,000 | -0.12(-1.71%) |
Sep 26, 2019 | 6.760 | 6.825 | 6.710 | 6.740 | 555,023 | -0.01(-0.15%) |
Sep 25, 2019 | 6.660 | 6.790 | 6.630 | 6.750 | 898,457 | +0.12(+1.73%) |
Sep 24, 2019 | 6.890 | 6.930 | 6.590 | 6.635 | 537,456 | -0.25(-3.70%) |
Sep 23, 2019 | 7.040 | 7.100 | 6.823 | 6.890 | 513,114 | -0.19(-2.68%) |
Sep 20, 2019 | 7.280 | 7.280 | 6.735 | 7.080 | 1,560,500 | -0.22(-3.01%) |
Sep 19, 2019 | 7.840 | 7.870 | 7.200 | 7.300 | 1,991,066 | -0.95(-11.52%) |
Sep 18, 2019 | 8.330 | 8.330 | 8.160 | 8.250 | 239,824 | -0.06(-0.72%) |
Sep 17, 2019 | 8.310 | 8.380 | 8.240 | 8.310 | 285,637 | -0.04(-0.48%) |
Sep 16, 2019 | 8.340 | 8.530 | 8.310 | 8.350 | 494,770 | +0.00(+0.00%) |
Sep 13, 2019 | 8.310 | 8.460 | 8.290 | 8.350 | 579,200 | +0.09(+1.09%) |
Sep 12, 2019 | 8.170 | 8.330 | 8.120 | 8.260 | 784,494 | +0.11(+1.35%) |
Sep 11, 2019 | 8.060 | 8.220 | 7.940 | 8.150 | 889,092 | +0.14(+1.75%) |
Sep 10, 2019 | 7.890 | 8.130 | 7.860 | 8.010 | 607,396 | +0.16(+2.04%) |
Sep 09, 2019 | 7.900 | 7.925 | 7.810 | 7.850 | 491,429 | +0.01(+0.13%) |
Sep 06, 2019 | 7.860 | 7.910 | 7.820 | 7.840 | 194,500 | -0.02(-0.25%) |
Sep 05, 2019 | 7.980 | 8.030 | 7.840 | 7.860 | 279,495 | +0.00(+0.00%) |
Sep 04, 2019 | 7.890 | 7.950 | 7.760 | 7.860 | 132,238 | +0.04(+0.51%) |
Sep 03, 2019 | 7.810 | 7.900 | 7.690 | 7.820 | 231,548 | -0.05(-0.64%) |
Aug 30, 2019 | 8.100 | 8.290 | 7.840 | 7.870 | 194,500 | -0.19(-2.36%) |
Aug 29, 2019 | 8.020 | 8.185 | 7.935 | 8.060 | 229,357 | +0.08(+1.00%) |
Aug 28, 2019 | 7.970 | 8.100 | 7.880 | 7.980 | 201,047 | -0.01(-0.13%) |
Aug 27, 2019 | 7.950 | 8.020 | 7.720 | 7.990 | 445,611 | +0.07(+0.88%) |
Aug 26, 2019 | 7.970 | 7.980 | 7.850 | 7.920 | 296,799 | +0.01(+0.13%) |
Aug 23, 2019 | 8.110 | 8.190 | 7.860 | 7.910 | 419,900 | -0.23(-2.83%) |
Aug 22, 2019 | 8.130 | 8.220 | 8.000 | 8.140 | 243,766 | -0.01(-0.12%) |
Aug 21, 2019 | 8.200 | 8.270 | 7.970 | 8.150 | 326,793 | +0.03(+0.37%) |
Aug 20, 2019 | 8.110 | 8.200 | 8.020 | 8.120 | 216,678 | -0.03(-0.37%) |
Aug 19, 2019 | 8.350 | 8.350 | 8.110 | 8.150 | 357,385 | -0.09(-1.09%) |
Aug 16, 2019 | 8.180 | 8.320 | 7.970 | 8.240 | 385,200 | +0.09(+1.10%) |
Aug 15, 2019 | 8.190 | 8.290 | 8.110 | 8.150 | 244,780 | +0.05(+0.62%) |
Aug 14, 2019 | 8.170 | 8.260 | 8.080 | 8.100 | 583,244 | -0.21(-2.53%) |
Aug 13, 2019 | 8.260 | 8.480 | 8.250 | 8.310 | 161,376 | +0.01(+0.12%) |
Aug 12, 2019 | 8.590 | 8.590 | 8.280 | 8.300 | 256,792 | -0.36(-4.16%) |
Aug 09, 2019 | 8.850 | 8.900 | 8.590 | 8.660 | 193,700 | -0.18(-2.04%) |
Aug 08, 2019 | 8.800 | 8.970 | 8.710 | 8.840 | 393,254 | +0.12(+1.38%) |
Aug 07, 2019 | 8.450 | 8.780 | 8.435 | 8.720 | 315,889 | +0.19(+2.23%) |
Aug 06, 2019 | 8.560 | 8.690 | 8.450 | 8.530 | 390,474 | -0.07(-0.81%) |
Aug 05, 2019 | 8.550 | 8.640 | 8.370 | 8.600 | 538,807 | -0.07(-0.81%) |
Aug 02, 2019 | 8.890 | 8.980 | 8.540 | 8.670 | 329,900 | -0.29(-3.24%) |
Aug 01, 2019 | 9.430 | 9.760 | 8.630 | 8.960 | 1,028,268 | -0.89(-9.04%) |
Jul 31, 2019 | 10.07 | 10.20 | 9.830 | 9.850 | 345,565 | -0.19(-1.89%) |
Jul 30, 2019 | 9.680 | 10.05 | 9.660 | 10.04 | 268,399 | +0.31(+3.19%) |
Jul 29, 2019 | 9.840 | 9.900 | 9.630 | 9.730 | 268,322 | -0.11(-1.12%) |
Jul 26, 2019 | 9.720 | 9.860 | 9.700 | 9.840 | 137,200 | +0.13(+1.34%) |
Jul 25, 2019 | 9.990 | 10.00 | 9.640 | 9.710 | 109,292 | -0.27(-2.71%) |
Jul 24, 2019 | 9.710 | 10.00 | 9.710 | 9.980 | 242,854 | +0.22(+2.25%) |
Jul 23, 2019 | 9.690 | 9.780 | 9.610 | 9.760 | 360,169 | +0.07(+0.72%) |
Jul 22, 2019 | 9.680 | 9.730 | 9.610 | 9.690 | 161,452 | +0.00(+0.00%) |
Jul 19, 2019 | 9.600 | 9.760 | 9.530 | 9.690 | 204,800 | +0.05(+0.52%) |
Jul 18, 2019 | 9.650 | 9.710 | 9.625 | 9.640 | 117,208 | -0.02(-0.21%) |
Jul 17, 2019 | 9.960 | 9.960 | 9.650 | 9.660 | 241,841 | -0.30(-3.01%) |
Jul 16, 2019 | 9.850 | 10.05 | 9.820 | 9.960 | 287,732 | +0.12(+1.22%) |
Jul 15, 2019 | 9.610 | 9.850 | 9.590 | 9.840 | 239,792 | +0.22(+2.29%) |
Jul 12, 2019 | 9.570 | 9.670 | 9.510 | 9.620 | 185,600 | +0.06(+0.63%) |
Jul 11, 2019 | 9.650 | 9.720 | 9.460 | 9.560 | 141,189 | -0.06(-0.62%) |
Jul 10, 2019 | 9.650 | 9.720 | 9.500 | 9.620 | 232,849 | +0.01(+0.10%) |
Jul 09, 2019 | 9.660 | 9.690 | 9.590 | 9.610 | 325,052 | -0.07(-0.72%) |
Jul 08, 2019 | 9.770 | 9.840 | 9.670 | 9.680 | 121,556 | -0.08(-0.82%) |
Jul 05, 2019 | 9.780 | 9.860 | 9.735 | 9.760 | 220,700 | -0.04(-0.41%) |
Jul 03, 2019 | 9.620 | 9.880 | 9.620 | 9.800 | 297,400 | +0.22(+2.30%) |
Jul 02, 2019 | 9.610 | 9.660 | 9.530 | 9.580 | 161,385 | +0.00(+0.00%) |
Jul 01, 2019 | 9.580 | 9.630 | 9.470 | 9.580 | 208,348 | +0.11(+1.16%) |
Jun 28, 2019 | 9.600 | 9.690 | 9.420 | 9.470 | 899,500 | -0.10(-1.04%) |
Jun 27, 2019 | 9.380 | 9.590 | 9.360 | 9.570 | 357,123 | +0.19(+2.03%) |
Jun 26, 2019 | 9.630 | 9.706 | 9.380 | 9.380 | 181,719 | -0.19(-1.99%) |
Jun 25, 2019 | 9.400 | 9.640 | 9.350 | 9.570 | 384,936 | +0.16(+1.70%) |
Jun 24, 2019 | 9.110 | 9.560 | 9.110 | 9.410 | 320,660 | +0.30(+3.29%) |
Jun 21, 2019 | 9.090 | 9.230 | 9.060 | 9.110 | 336,100 | -0.01(-0.11%) |
Jun 20, 2019 | 9.200 | 9.225 | 9.070 | 9.120 | 176,066 | +0.04(+0.44%) |
Jun 19, 2019 | 9.190 | 9.290 | 8.970 | 9.080 | 153,772 | -0.06(-0.66%) |
Jun 18, 2019 | 9.120 | 9.520 | 9.120 | 9.140 | 176,762 | +0.02(+0.22%) |
Jun 17, 2019 | 9.270 | 9.320 | 9.060 | 9.120 | 232,250 | -0.15(-1.62%) |
Jun 14, 2019 | 9.400 | 9.450 | 9.250 | 9.270 | 161,300 | -0.10(-1.07%) |
Jun 13, 2019 | 9.380 | 9.520 | 9.330 | 9.370 | 283,836 | +0.01(+0.11%) |
Jun 12, 2019 | 9.110 | 9.370 | 9.030 | 9.360 | 226,300 | +0.19(+2.07%) |
Jun 11, 2019 | 9.250 | 9.300 | 8.940 | 9.170 | 387,758 | +0.00(+0.00%) |
Jun 10, 2019 | 9.150 | 9.430 | 9.020 | 9.170 | 177,178 | +0.06(+0.66%) |
Jun 07, 2019 | 9.040 | 9.200 | 8.790 | 9.110 | 143,900 | +0.08(+0.89%) |
Jun 06, 2019 | 9.110 | 9.160 | 8.900 | 9.030 | 159,219 | -0.08(-0.88%) |
Jun 05, 2019 | 9.250 | 9.330 | 9.030 | 9.110 | 213,851 | -0.14(-1.51%) |
Jun 04, 2019 | 9.110 | 9.280 | 9.030 | 9.250 | 935,061 | +0.23(+2.55%) |
Jun 03, 2019 | 8.780 | 9.040 | 8.750 | 9.020 | 277,680 | +0.24(+2.73%) |
May 31, 2019 | 8.810 | 8.830 | 8.690 | 8.780 | 292,500 | -0.15(-1.68%) |
May 30, 2019 | 8.940 | 9.130 | 8.885 | 8.930 | 200,755 | -0.06(-0.67%) |
May 29, 2019 | 8.900 | 9.050 | 8.830 | 8.990 | 521,493 | +0.04(+0.45%) |
May 28, 2019 | 9.040 | 9.160 | 8.940 | 8.950 | 455,671 | -0.11(-1.21%) |
May 24, 2019 | 8.960 | 9.100 | 8.950 | 9.060 | 180,700 | +0.14(+1.57%) |
May 23, 2019 | 9.030 | 9.045 | 8.900 | 8.920 | 361,886 | -0.19(-2.09%) |
May 22, 2019 | 8.960 | 9.130 | 8.850 | 9.110 | 267,697 | +0.11(+1.22%) |
May 21, 2019 | 9.100 | 9.140 | 9.000 | 9.000 | 267,248 | -0.06(-0.66%) |
May 20, 2019 | 9.140 | 9.230 | 9.040 | 9.060 | 224,449 | -0.08(-0.88%) |
May 17, 2019 | 9.150 | 9.220 | 9.070 | 9.140 | 320,800 | -0.07(-0.76%) |
May 16, 2019 | 9.150 | 9.280 | 9.150 | 9.210 | 205,541 | +0.07(+0.77%) |
May 15, 2019 | 9.100 | 9.220 | 9.060 | 9.140 | 233,026 | -0.03(-0.33%) |
May 14, 2019 | 9.160 | 9.270 | 9.100 | 9.170 | 283,420 | +0.02(+0.22%) |
May 13, 2019 | 9.270 | 9.390 | 9.087 | 9.150 | 460,587 | -0.26(-2.76%) |
May 10, 2019 | 9.600 | 9.630 | 9.320 | 9.410 | 689,500 | -0.30(-3.09%) |
May 09, 2019 | 10.02 | 10.23 | 9.290 | 9.710 | 1,218,139 | -0.78(-7.44%) |
May 08, 2019 | 10.69 | 10.76 | 10.49 | 10.49 | 567,617 | -0.22(-2.05%) |
May 07, 2019 | 10.66 | 10.80 | 10.60 | 10.71 | 373,744 | -0.09(-0.83%) |
May 06, 2019 | 10.57 | 10.87 | 10.48 | 10.80 | 312,355 | -0.08(-0.74%) |
May 03, 2019 | 10.82 | 10.99 | 10.80 | 10.88 | 384,800 | +0.05(+0.46%) |
May 02, 2019 | 10.75 | 10.96 | 10.69 | 10.83 | 204,993 | +0.11(+1.03%) |