Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.880 | 2.910 | 2.550 | 2.570 | 260,776 | -0.40(-13.47%) |
Apr 29, 2020 | 3.140 | 3.190 | 2.920 | 2.970 | 324,340 | -0.09(-2.94%) |
Apr 28, 2020 | 3.290 | 3.290 | 2.880 | 3.060 | 563,284 | +0.05(+1.66%) |
Apr 27, 2020 | 3.040 | 3.300 | 2.760 | 3.010 | 1,439,987 | +0.51(+20.40%) |
Apr 24, 2020 | 2.250 | 2.800 | 2.240 | 2.500 | 617,600 | +0.31(+14.16%) |
Apr 23, 2020 | 2.300 | 2.470 | 2.150 | 2.190 | 295,734 | +0.16(+7.88%) |
Apr 22, 2020 | 2.100 | 2.230 | 1.990 | 2.030 | 171,978 | +0.04(+2.01%) |
Apr 21, 2020 | 2.030 | 2.290 | 1.870 | 1.990 | 173,756 | -0.01(-0.50%) |
Apr 20, 2020 | 2.090 | 2.170 | 1.990 | 2.000 | 174,247 | -0.12(-5.66%) |
Apr 17, 2020 | 2.850 | 3.280 | 2.030 | 2.120 | 2,428,000 | +0.13(+6.53%) |
Apr 16, 2020 | 2.110 | 2.110 | 1.870 | 1.990 | 61,138 | -0.07(-3.40%) |
Apr 15, 2020 | 2.170 | 2.180 | 2.020 | 2.060 | 72,857 | -0.14(-6.36%) |
Apr 14, 2020 | 2.360 | 2.430 | 2.110 | 2.200 | 47,105 | -0.12(-5.17%) |
Apr 13, 2020 | 2.540 | 2.760 | 2.310 | 2.320 | 81,235 | -0.26(-10.08%) |
Apr 09, 2020 | 2.500 | 2.620 | 2.500 | 2.580 | 16,000 | -0.02(-0.77%) |
Apr 08, 2020 | 2.540 | 2.730 | 2.510 | 2.600 | 19,353 | +0.01(+0.39%) |
Apr 07, 2020 | 2.650 | 2.650 | 2.440 | 2.590 | 35,787 | +0.05(+1.97%) |
Apr 06, 2020 | 2.510 | 2.600 | 2.490 | 2.540 | 24,301 | +0.04(+1.60%) |
Apr 03, 2020 | 2.660 | 2.750 | 2.315 | 2.500 | 12,100 | -0.15(-5.66%) |
Apr 02, 2020 | 2.990 | 3.680 | 2.520 | 2.650 | 15,766 | -0.20(-7.02%) |
Apr 01, 2020 | 3.510 | 3.510 | 2.770 | 2.850 | 12,071 | -0.53(-15.68%) |
Mar 31, 2020 | 3.800 | 3.800 | 3.050 | 3.380 | 10,205 | -0.48(-12.44%) |
Mar 30, 2020 | 3.730 | 3.970 | 3.690 | 3.860 | 7,231 | +0.06(+1.58%) |
Mar 27, 2020 | 3.920 | 4.030 | 3.800 | 3.800 | 5,200 | -0.63(-14.22%) |
Mar 26, 2020 | 3.570 | 4.430 | 3.570 | 4.430 | 48,298 | +1.11(+33.43%) |
Mar 25, 2020 | 3.170 | 3.320 | 3.120 | 3.320 | 11,254 | +0.17(+5.40%) |
Mar 24, 2020 | 3.360 | 3.360 | 2.950 | 3.150 | 19,892 | +0.04(+1.29%) |
Mar 23, 2020 | 3.350 | 3.660 | 3.110 | 3.110 | 7,528 | -0.22(-6.61%) |
Mar 20, 2020 | 3.230 | 3.380 | 2.740 | 3.330 | 32,300 | +0.15(+4.72%) |
Mar 19, 2020 | 3.220 | 3.360 | 3.070 | 3.180 | 70,047 | -0.04(-1.24%) |
Mar 18, 2020 | 3.990 | 3.990 | 3.220 | 3.220 | 12,236 | -0.55(-14.59%) |
Mar 17, 2020 | 3.910 | 3.910 | 3.660 | 3.770 | 27,124 | -0.62(-14.12%) |
Mar 16, 2020 | 5.000 | 5.000 | 4.130 | 4.390 | 34,790 | -0.64(-12.72%) |
Mar 13, 2020 | 5.210 | 5.210 | 4.520 | 5.030 | 18,900 | +0.31(+6.57%) |
Mar 12, 2020 | 4.860 | 5.050 | 4.670 | 4.720 | 41,988 | -0.31(-6.16%) |
Mar 11, 2020 | 4.860 | 5.120 | 4.800 | 5.030 | 10,796 | -0.32(-5.98%) |
Mar 10, 2020 | 5.030 | 5.350 | 4.810 | 5.350 | 10,346 | +0.15(+2.88%) |
Mar 09, 2020 | 5.350 | 5.384 | 5.090 | 5.200 | 15,723 | -0.40(-7.14%) |
Mar 06, 2020 | 5.540 | 5.900 | 5.540 | 5.600 | 7,300 | +0.00(+0.00%) |
Mar 05, 2020 | 5.140 | 5.600 | 5.140 | 5.600 | 11,836 | -0.10(-1.75%) |
Mar 04, 2020 | 4.800 | 5.700 | 4.800 | 5.700 | 14,247 | +0.81(+16.56%) |
Mar 03, 2020 | 5.030 | 5.030 | 4.810 | 4.890 | 11,041 | -0.28(-5.42%) |
Mar 02, 2020 | 5.360 | 5.360 | 4.830 | 5.170 | 7,372 | -0.03(-0.58%) |
Feb 28, 2020 | 4.960 | 5.400 | 4.890 | 5.200 | 19,300 | +0.30(+6.12%) |
Feb 27, 2020 | 4.910 | 5.100 | 4.680 | 4.900 | 4,132 | -0.31(-5.95%) |
Feb 26, 2020 | 5.100 | 5.250 | 5.100 | 5.210 | 7,978 | +0.23(+4.62%) |
Feb 25, 2020 | 5.790 | 5.790 | 4.935 | 4.980 | 13,457 | -0.88(-15.02%) |
Feb 24, 2020 | 5.780 | 5.880 | 5.780 | 5.860 | 5,216 | -0.04(-0.68%) |
Feb 21, 2020 | 5.890 | 5.960 | 5.635 | 5.900 | 6,900 | +0.01(+0.17%) |
Feb 20, 2020 | 5.740 | 5.890 | 5.710 | 5.890 | 7,370 | +0.14(+2.43%) |
Feb 19, 2020 | 5.800 | 5.800 | 5.750 | 5.750 | 4,578 | -0.01(-0.17%) |
Feb 18, 2020 | 5.920 | 5.930 | 5.760 | 5.760 | 2,973 | -0.16(-2.70%) |
Feb 14, 2020 | 5.850 | 5.950 | 5.800 | 5.920 | 9,100 | +0.07(+1.20%) |
Feb 13, 2020 | 5.960 | 5.960 | 5.800 | 5.850 | 4,516 | -0.16(-2.66%) |
Feb 12, 2020 | 6.120 | 6.340 | 5.930 | 6.010 | 13,132 | -0.16(-2.59%) |
Feb 11, 2020 | 6.150 | 6.361 | 6.150 | 6.170 | 3,825 | +0.02(+0.33%) |
Feb 10, 2020 | 5.955 | 6.225 | 5.930 | 6.150 | 11,535 | +0.20(+3.36%) |
Feb 07, 2020 | 6.150 | 6.150 | 5.950 | 5.950 | 4,200 | -0.15(-2.46%) |
Feb 06, 2020 | 6.300 | 6.333 | 6.100 | 6.100 | 8,522 | -0.07(-1.13%) |
Feb 05, 2020 | 6.370 | 6.370 | 6.080 | 6.170 | 6,714 | +0.12(+1.98%) |
Feb 04, 2020 | 5.800 | 6.190 | 5.800 | 6.050 | 27,629 | +0.26(+4.49%) |
Feb 03, 2020 | 5.900 | 6.350 | 5.770 | 5.790 | 23,805 | -0.07(-1.19%) |
Jan 31, 2020 | 6.250 | 6.250 | 5.860 | 5.860 | 15,700 | -0.25(-4.09%) |
Jan 30, 2020 | 6.000 | 6.150 | 6.000 | 6.110 | 4,854 | -0.12(-1.93%) |
Jan 29, 2020 | 6.400 | 6.460 | 6.180 | 6.230 | 7,904 | -0.07(-1.11%) |
Jan 28, 2020 | 6.420 | 6.455 | 6.270 | 6.300 | 5,408 | -0.12(-1.87%) |
Jan 27, 2020 | 6.680 | 6.865 | 6.420 | 6.420 | 10,277 | -0.28(-4.18%) |
Jan 24, 2020 | 6.710 | 6.860 | 6.700 | 6.700 | 3,100 | -0.09(-1.33%) |
Jan 23, 2020 | 6.710 | 6.850 | 6.710 | 6.790 | 21,233 | -0.01(-0.15%) |
Jan 22, 2020 | 6.650 | 6.800 | 6.650 | 6.800 | 4,259 | +0.15(+2.26%) |
Jan 21, 2020 | 6.715 | 6.835 | 6.260 | 6.650 | 12,709 | -0.05(-0.75%) |
Jan 17, 2020 | 5.850 | 6.810 | 5.850 | 6.700 | 33,200 | +0.87(+14.92%) |
Jan 16, 2020 | 6.310 | 6.310 | 5.830 | 5.830 | 51,284 | -0.39(-6.27%) |
Jan 15, 2020 | 6.500 | 6.500 | 6.150 | 6.220 | 9,266 | -0.24(-3.72%) |
Jan 14, 2020 | 6.530 | 6.540 | 6.450 | 6.460 | 7,052 | -0.16(-2.42%) |
Jan 13, 2020 | 6.540 | 6.620 | 6.190 | 6.620 | 7,759 | +0.08(+1.22%) |
Jan 10, 2020 | 6.550 | 6.580 | 6.380 | 6.540 | 7,200 | -0.17(-2.53%) |
Jan 09, 2020 | 6.800 | 6.800 | 6.680 | 6.710 | 5,232 | -0.14(-2.04%) |
Jan 08, 2020 | 7.000 | 7.000 | 6.800 | 6.850 | 19,765 | -0.30(-4.20%) |
Jan 07, 2020 | 6.890 | 7.260 | 6.890 | 7.150 | 16,378 | +0.03(+0.42%) |
Jan 06, 2020 | 6.700 | 7.180 | 6.700 | 7.120 | 14,563 | +0.01(+0.14%) |
Jan 03, 2020 | 6.850 | 7.250 | 6.850 | 7.110 | 15,300 | +0.30(+4.41%) |
Jan 02, 2020 | 6.820 | 6.890 | 6.800 | 6.810 | 2,494 | +0.06(+0.89%) |
Dec 31, 2019 | 6.770 | 6.770 | 6.650 | 6.750 | 8,300 | +0.01(+0.15%) |
Dec 30, 2019 | 6.810 | 6.900 | 6.740 | 6.740 | 2,904 | -0.16(-2.32%) |
Dec 27, 2019 | 6.960 | 6.960 | 6.600 | 6.900 | 26,700 | -0.04(-0.58%) |
Dec 26, 2019 | 6.805 | 6.940 | 6.668 | 6.940 | 5,868 | +0.20(+2.97%) |
Dec 24, 2019 | 6.707 | 6.740 | 6.707 | 6.740 | 900 | +0.13(+1.97%) |
Dec 23, 2019 | 6.810 | 6.810 | 6.580 | 6.610 | 3,338 | -0.20(-2.94%) |
Dec 20, 2019 | 6.830 | 6.930 | 6.800 | 6.810 | 15,400 | -0.01(-0.15%) |
Dec 19, 2019 | 6.770 | 6.860 | 6.090 | 6.820 | 5,051 | +0.13(+1.94%) |
Dec 18, 2019 | 6.810 | 6.810 | 6.690 | 6.690 | 5,144 | -0.21(-3.04%) |
Dec 17, 2019 | 6.950 | 6.990 | 6.900 | 6.900 | 3,081 | -0.17(-2.40%) |
Dec 16, 2019 | 7.070 | 7.070 | 6.700 | 7.070 | 3,274 | +0.06(+0.86%) |
Dec 13, 2019 | 6.990 | 7.070 | 6.990 | 7.010 | 3,000 | +0.05(+0.72%) |
Dec 12, 2019 | 7.080 | 7.080 | 6.770 | 6.960 | 3,238 | -0.20(-2.79%) |
Dec 11, 2019 | 6.984 | 7.160 | 6.984 | 7.160 | 1,827 | +0.12(+1.70%) |
Dec 10, 2019 | 7.030 | 7.040 | 6.905 | 7.040 | 5,437 | +0.11(+1.59%) |
Dec 09, 2019 | 7.230 | 7.230 | 6.770 | 6.930 | 6,109 | -0.15(-2.12%) |
Dec 06, 2019 | 7.400 | 7.490 | 7.080 | 7.080 | 11,900 | -0.04(-0.56%) |
Dec 05, 2019 | 7.060 | 7.210 | 6.765 | 7.120 | 14,931 | +0.19(+2.74%) |
Dec 04, 2019 | 6.490 | 7.500 | 6.170 | 6.930 | 27,942 | +0.25(+3.74%) |
Dec 03, 2019 | 6.450 | 6.790 | 6.360 | 6.680 | 8,658 | +0.00(+0.00%) |
Dec 02, 2019 | 6.950 | 6.990 | 6.670 | 6.680 | 8,732 | -0.31(-4.43%) |
Nov 29, 2019 | 6.990 | 6.990 | 6.990 | 6.990 | 1,700 | -0.10(-1.41%) |
Nov 27, 2019 | 7.050 | 7.100 | 6.960 | 7.090 | 16,100 | +0.04(+0.57%) |
Nov 26, 2019 | 7.260 | 7.260 | 7.030 | 7.050 | 10,759 | -0.28(-3.82%) |
Nov 25, 2019 | 7.100 | 7.335 | 7.070 | 7.330 | 11,038 | +0.23(+3.24%) |
Nov 22, 2019 | 7.140 | 7.210 | 7.100 | 7.100 | 2,200 | -0.01(-0.14%) |
Nov 21, 2019 | 7.320 | 7.600 | 7.110 | 7.110 | 5,645 | -0.29(-3.92%) |
Nov 20, 2019 | 7.270 | 7.690 | 7.220 | 7.400 | 32,826 | +0.11(+1.51%) |
Nov 19, 2019 | 7.000 | 7.300 | 6.960 | 7.290 | 15,960 | +0.30(+4.29%) |
Nov 18, 2019 | 7.210 | 7.250 | 6.920 | 6.990 | 6,229 | -0.24(-3.32%) |
Nov 15, 2019 | 7.370 | 7.375 | 7.230 | 7.230 | 5,900 | -0.06(-0.82%) |
Nov 14, 2019 | 7.440 | 7.440 | 7.280 | 7.290 | 7,101 | -0.20(-2.67%) |
Nov 13, 2019 | 7.530 | 7.530 | 7.370 | 7.490 | 2,207 | +0.01(+0.13%) |
Nov 12, 2019 | 7.560 | 7.560 | 7.425 | 7.480 | 3,367 | +0.01(+0.07%) |
Nov 11, 2019 | 7.610 | 7.610 | 7.425 | 7.475 | 4,077 | +0.00(+0.07%) |
Nov 08, 2019 | 7.740 | 7.750 | 7.460 | 7.470 | 16,600 | -0.30(-3.86%) |
Nov 07, 2019 | 7.570 | 7.864 | 7.570 | 7.770 | 10,078 | +0.31(+4.16%) |
Nov 06, 2019 | 7.620 | 7.620 | 7.450 | 7.460 | 8,867 | -0.16(-2.10%) |
Nov 05, 2019 | 7.490 | 7.620 | 7.420 | 7.620 | 8,025 | +0.24(+3.25%) |
Nov 04, 2019 | 7.600 | 7.660 | 7.380 | 7.380 | 13,791 | -0.17(-2.25%) |
Nov 01, 2019 | 7.440 | 7.550 | 7.310 | 7.550 | 16,500 | +0.20(+2.72%) |
Oct 31, 2019 | 7.500 | 7.650 | 7.340 | 7.350 | 4,816 | -0.14(-1.87%) |
Oct 30, 2019 | 7.460 | 7.490 | 7.430 | 7.490 | 2,291 | +0.08(+1.08%) |
Oct 29, 2019 | 7.500 | 7.500 | 7.230 | 7.410 | 13,931 | +0.03(+0.41%) |
Oct 28, 2019 | 7.540 | 7.540 | 7.230 | 7.380 | 7,686 | -0.21(-2.83%) |
Oct 25, 2019 | 7.370 | 7.650 | 7.370 | 7.595 | 16,200 | +0.13(+1.81%) |
Oct 24, 2019 | 7.490 | 7.490 | 7.260 | 7.460 | 2,297 | +0.08(+1.08%) |
Oct 23, 2019 | 7.500 | 7.550 | 7.260 | 7.380 | 15,296 | -0.38(-4.90%) |
Oct 22, 2019 | 7.790 | 7.800 | 7.620 | 7.760 | 4,417 | -0.09(-1.15%) |
Oct 21, 2019 | 7.510 | 7.850 | 7.510 | 7.850 | 4,415 | +0.45(+6.08%) |
Oct 18, 2019 | 7.250 | 7.510 | 7.250 | 7.400 | 6,000 | +0.06(+0.82%) |
Oct 17, 2019 | 7.130 | 7.390 | 7.100 | 7.340 | 6,086 | +0.19(+2.66%) |
Oct 16, 2019 | 6.888 | 7.200 | 6.888 | 7.150 | 9,152 | -0.05(-0.69%) |
Oct 15, 2019 | 7.330 | 7.330 | 7.100 | 7.200 | 6,924 | +0.14(+1.98%) |
Oct 14, 2019 | 7.040 | 7.060 | 6.920 | 7.060 | 3,656 | +0.03(+0.43%) |
Oct 11, 2019 | 6.890 | 7.270 | 6.720 | 7.030 | 10,500 | +0.27(+3.99%) |
Oct 10, 2019 | 6.950 | 7.030 | 6.670 | 6.760 | 13,596 | -0.10(-1.46%) |
Oct 09, 2019 | 6.920 | 6.990 | 6.860 | 6.860 | 3,484 | -0.03(-0.44%) |
Oct 08, 2019 | 6.990 | 7.240 | 6.890 | 6.890 | 14,673 | -0.11(-1.57%) |
Oct 07, 2019 | 7.120 | 7.120 | 6.790 | 7.000 | 9,075 | -0.19(-2.64%) |
Oct 04, 2019 | 7.220 | 7.270 | 7.140 | 7.190 | 3,900 | +0.22(+3.16%) |
Oct 03, 2019 | 6.570 | 6.990 | 6.570 | 6.970 | 3,343 | +0.41(+6.25%) |
Oct 02, 2019 | 6.730 | 6.880 | 6.540 | 6.560 | 18,881 | -0.26(-3.81%) |
Oct 01, 2019 | 7.170 | 7.290 | 6.770 | 6.820 | 17,456 | -0.37(-5.15%) |
Sep 30, 2019 | 7.210 | 7.340 | 7.170 | 7.190 | 11,965 | -0.03(-0.42%) |
Sep 27, 2019 | 7.140 | 7.400 | 7.090 | 7.220 | 6,000 | +0.04(+0.56%) |
Sep 26, 2019 | 7.150 | 7.250 | 7.120 | 7.180 | 6,538 | -0.03(-0.42%) |
Sep 25, 2019 | 7.250 | 7.340 | 6.990 | 7.210 | 9,615 | -0.05(-0.69%) |
Sep 24, 2019 | 7.440 | 7.550 | 7.260 | 7.260 | 5,371 | -0.17(-2.29%) |
Sep 23, 2019 | 7.370 | 7.536 | 7.370 | 7.430 | 3,809 | -0.05(-0.67%) |
Sep 20, 2019 | 7.440 | 7.500 | 6.650 | 7.480 | 47,200 | +0.02(+0.27%) |
Sep 19, 2019 | 7.270 | 7.560 | 7.270 | 7.460 | 5,342 | -0.10(-1.32%) |
Sep 18, 2019 | 7.540 | 7.600 | 7.200 | 7.560 | 20,133 | -0.03(-0.40%) |
Sep 17, 2019 | 7.010 | 7.780 | 7.010 | 7.590 | 23,227 | +0.09(+1.20%) |
Sep 16, 2019 | 7.150 | 7.600 | 7.000 | 7.500 | 25,865 | +0.04(+0.54%) |
Sep 13, 2019 | 7.510 | 7.700 | 7.405 | 7.460 | 17,900 | -0.02(-0.27%) |
Sep 12, 2019 | 6.975 | 7.480 | 6.975 | 7.480 | 14,223 | +0.32(+4.47%) |
Sep 11, 2019 | 7.000 | 7.200 | 6.970 | 7.160 | 4,811 | +0.24(+3.47%) |
Sep 10, 2019 | 6.887 | 7.080 | 6.795 | 6.920 | 3,560 | -0.15(-2.12%) |
Sep 09, 2019 | 7.060 | 7.340 | 6.990 | 7.070 | 3,164 | -0.01(-0.14%) |
Sep 06, 2019 | 6.880 | 7.150 | 6.880 | 7.080 | 9,600 | +0.23(+3.36%) |
Sep 05, 2019 | 6.368 | 6.870 | 6.368 | 6.850 | 4,826 | +0.10(+1.48%) |
Sep 04, 2019 | 6.800 | 6.840 | 6.640 | 6.750 | 2,777 | +0.03(+0.45%) |
Sep 03, 2019 | 6.990 | 7.150 | 6.700 | 6.720 | 7,443 | -0.27(-3.86%) |
Aug 30, 2019 | 7.320 | 7.615 | 6.940 | 6.990 | 23,600 | -0.53(-7.05%) |
Aug 29, 2019 | 7.250 | 7.700 | 7.250 | 7.520 | 30,980 | +0.16(+2.17%) |
Aug 28, 2019 | 6.819 | 7.360 | 6.819 | 7.360 | 10,035 | +0.40(+5.75%) |
Aug 27, 2019 | 6.910 | 7.000 | 6.884 | 6.960 | 14,094 | +0.07(+1.02%) |
Aug 26, 2019 | 6.673 | 6.900 | 6.673 | 6.890 | 4,278 | +0.19(+2.84%) |
Aug 23, 2019 | 6.500 | 6.780 | 6.500 | 6.700 | 6,700 | -0.12(-1.76%) |
Aug 22, 2019 | 7.160 | 7.160 | 6.810 | 6.820 | 4,409 | -0.29(-4.08%) |
Aug 21, 2019 | 7.334 | 7.334 | 7.040 | 7.110 | 10,285 | +0.01(+0.14%) |
Aug 20, 2019 | 7.400 | 7.420 | 6.923 | 7.100 | 16,583 | -0.30(-4.05%) |
Aug 19, 2019 | 7.250 | 7.405 | 6.700 | 7.400 | 25,574 | +0.24(+3.35%) |
Aug 16, 2019 | 7.080 | 7.585 | 7.080 | 7.160 | 7,100 | +0.16(+2.29%) |
Aug 15, 2019 | 7.050 | 7.215 | 6.970 | 7.000 | 34,419 | +0.04(+0.57%) |
Aug 14, 2019 | 7.620 | 7.620 | 6.775 | 6.960 | 13,323 | -0.65(-8.54%) |
Aug 13, 2019 | 7.803 | 7.803 | 7.510 | 7.610 | 6,357 | +0.01(+0.13%) |
Aug 12, 2019 | 5.910 | 7.600 | 5.510 | 7.600 | 19,545 | +0.94(+14.11%) |
Aug 09, 2019 | 7.400 | 7.400 | 6.660 | 6.660 | 42,800 | -0.69(-9.39%) |
Aug 08, 2019 | 7.780 | 7.780 | 7.350 | 7.350 | 12,385 | +0.09(+1.24%) |
Aug 07, 2019 | 7.390 | 7.470 | 7.100 | 7.260 | 10,333 | +0.03(+0.41%) |
Aug 06, 2019 | 7.250 | 7.650 | 7.150 | 7.230 | 25,036 | -0.03(-0.41%) |
Aug 05, 2019 | 7.150 | 7.400 | 7.150 | 7.260 | 6,934 | -0.52(-6.68%) |
Aug 02, 2019 | 8.150 | 8.170 | 7.750 | 7.780 | 12,000 | -0.47(-5.70%) |
Aug 01, 2019 | 8.340 | 8.650 | 8.180 | 8.250 | 14,071 | +0.27(+3.38%) |
Jul 31, 2019 | 8.250 | 8.380 | 7.980 | 7.980 | 18,305 | +0.42(+5.56%) |
Jul 30, 2019 | 7.470 | 7.830 | 7.170 | 7.560 | 14,198 | +0.15(+2.02%) |
Jul 29, 2019 | 7.600 | 7.700 | 7.410 | 7.410 | 8,012 | -0.25(-3.26%) |
Jul 26, 2019 | 7.100 | 7.810 | 7.100 | 7.660 | 17,800 | +0.29(+3.93%) |
Jul 25, 2019 | 7.450 | 7.480 | 7.330 | 7.370 | 5,448 | -0.16(-2.12%) |
Jul 24, 2019 | 7.554 | 7.765 | 7.491 | 7.530 | 6,283 | -0.08(-1.05%) |
Jul 23, 2019 | 7.868 | 7.868 | 7.530 | 7.610 | 5,433 | -0.23(-2.93%) |
Jul 22, 2019 | 7.960 | 8.280 | 7.770 | 7.840 | 8,513 | -0.29(-3.57%) |
Jul 19, 2019 | 8.570 | 8.570 | 7.920 | 8.130 | 21,500 | -0.06(-0.73%) |
Jul 18, 2019 | 9.487 | 9.487 | 8.130 | 8.190 | 16,983 | -0.34(-3.99%) |
Jul 17, 2019 | 8.730 | 8.740 | 8.460 | 8.530 | 10,785 | +0.04(+0.47%) |
Jul 16, 2019 | 8.520 | 8.715 | 8.380 | 8.490 | 8,469 | -0.07(-0.82%) |
Jul 15, 2019 | 8.940 | 8.940 | 8.500 | 8.560 | 11,077 | -0.22(-2.51%) |
Jul 12, 2019 | 8.880 | 8.950 | 8.610 | 8.780 | 13,700 | +0.03(+0.34%) |
Jul 11, 2019 | 8.950 | 8.950 | 8.640 | 8.750 | 12,826 | -0.20(-2.23%) |
Jul 10, 2019 | 8.950 | 9.000 | 8.700 | 8.950 | 30,526 | +0.00(+0.00%) |
Jul 09, 2019 | 9.000 | 9.000 | 8.780 | 8.950 | 11,179 | -0.05(-0.56%) |
Jul 08, 2019 | 9.000 | 9.100 | 8.970 | 9.000 | 13,645 | +0.00(+0.00%) |
Jul 05, 2019 | 8.940 | 9.050 | 8.830 | 9.000 | 19,500 | +0.25(+2.86%) |
Jul 03, 2019 | 8.600 | 8.930 | 8.600 | 8.750 | 14,300 | -0.24(-2.67%) |
Jul 02, 2019 | 8.860 | 9.010 | 8.573 | 8.990 | 32,407 | +0.20(+2.28%) |
Jul 01, 2019 | 8.370 | 8.910 | 8.280 | 8.790 | 20,952 | +0.35(+4.15%) |
Jun 28, 2019 | 8.530 | 8.530 | 8.170 | 8.440 | 880,800 | +0.02(+0.24%) |
Jun 27, 2019 | 8.510 | 8.690 | 8.300 | 8.420 | 24,041 | +0.17(+2.06%) |
Jun 26, 2019 | 8.440 | 8.550 | 8.140 | 8.250 | 21,772 | -0.02(-0.24%) |
Jun 25, 2019 | 8.620 | 8.800 | 8.165 | 8.270 | 15,922 | -0.27(-3.16%) |
Jun 24, 2019 | 9.070 | 9.070 | 8.540 | 8.540 | 20,239 | -0.53(-5.84%) |
Jun 21, 2019 | 8.600 | 9.090 | 8.540 | 9.070 | 84,000 | +0.57(+6.71%) |
Jun 20, 2019 | 9.180 | 9.180 | 8.140 | 8.500 | 21,147 | -0.54(-5.97%) |
Jun 19, 2019 | 9.000 | 9.110 | 8.880 | 9.040 | 15,366 | +0.06(+0.72%) |
Jun 18, 2019 | 8.950 | 9.130 | 8.870 | 8.975 | 19,714 | -0.01(-0.06%) |
Jun 17, 2019 | 8.530 | 9.000 | 8.530 | 8.980 | 37,151 | +0.33(+3.82%) |
Jun 14, 2019 | 8.570 | 8.650 | 8.160 | 8.650 | 26,800 | +0.14(+1.65%) |
Jun 13, 2019 | 9.000 | 9.700 | 8.065 | 8.510 | 48,341 | -0.38(-4.27%) |
Jun 12, 2019 | 7.870 | 8.890 | 7.870 | 8.890 | 119,744 | +1.08(+13.83%) |
Jun 11, 2019 | 7.900 | 7.975 | 7.710 | 7.810 | 64,916 | +0.16(+2.09%) |
Jun 10, 2019 | 7.750 | 7.890 | 7.540 | 7.650 | 60,245 | +0.15(+2.00%) |
Jun 07, 2019 | 7.400 | 7.810 | 7.396 | 7.500 | 9,700 | +0.20(+2.74%) |
Jun 06, 2019 | 7.500 | 7.500 | 7.051 | 7.300 | 20,900 | -0.05(-0.68%) |
Jun 05, 2019 | 7.450 | 7.500 | 7.210 | 7.350 | 20,337 | -0.11(-1.47%) |
Jun 04, 2019 | 7.450 | 7.930 | 7.400 | 7.460 | 18,347 | +0.05(+0.67%) |
Jun 03, 2019 | 7.270 | 7.410 | 7.175 | 7.410 | 9,298 | -0.02(-0.27%) |
May 31, 2019 | 7.670 | 7.930 | 7.385 | 7.430 | 26,500 | -0.41(-5.23%) |
May 30, 2019 | 7.850 | 7.900 | 7.570 | 7.840 | 11,192 | +0.22(+2.89%) |
May 29, 2019 | 7.790 | 7.950 | 7.610 | 7.620 | 10,718 | -0.20(-2.56%) |
May 28, 2019 | 7.330 | 7.860 | 7.230 | 7.820 | 9,961 | +0.22(+2.89%) |
May 24, 2019 | 7.420 | 7.670 | 7.400 | 7.600 | 11,300 | +0.17(+2.29%) |
May 23, 2019 | 7.200 | 7.540 | 7.200 | 7.430 | 9,370 | -0.22(-2.88%) |
May 22, 2019 | 7.890 | 7.890 | 7.650 | 7.650 | 11,372 | -0.27(-3.41%) |
May 21, 2019 | 8.000 | 8.000 | 7.800 | 7.920 | 21,397 | -0.08(-1.00%) |
May 20, 2019 | 8.000 | 8.060 | 7.850 | 8.000 | 16,345 | +0.07(+0.88%) |
May 17, 2019 | 7.830 | 8.020 | 7.830 | 7.930 | 12,900 | +0.13(+1.67%) |
May 16, 2019 | 8.210 | 8.210 | 7.546 | 7.800 | 14,529 | -0.31(-3.82%) |
May 15, 2019 | 7.350 | 8.220 | 7.280 | 8.110 | 23,601 | +0.68(+9.15%) |
May 14, 2019 | 7.380 | 7.590 | 7.183 | 7.430 | 23,033 | -0.01(-0.13%) |
May 13, 2019 | 7.830 | 7.830 | 6.970 | 7.440 | 23,212 | +0.17(+2.34%) |
May 10, 2019 | 6.540 | 7.470 | 6.540 | 7.270 | 28,500 | +0.18(+2.54%) |
May 09, 2019 | 7.480 | 7.695 | 6.510 | 7.090 | 9,218 | -0.57(-7.44%) |
May 08, 2019 | 7.690 | 7.845 | 7.640 | 7.660 | 27,698 | +0.01(+0.13%) |
May 07, 2019 | 7.890 | 7.920 | 7.650 | 7.650 | 20,556 | -0.27(-3.41%) |
May 06, 2019 | 7.620 | 8.090 | 7.620 | 7.920 | 17,828 | +0.11(+1.41%) |
May 03, 2019 | 7.670 | 8.000 | 7.665 | 7.810 | 55,000 | +0.34(+4.55%) |
May 02, 2019 | 7.770 | 7.840 | 7.210 | 7.470 | 4,458 | -0.32(-4.11%) |