Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.87 | 23.49 | 22.26 | 23.37 | 40,200 | +0.11(+0.47%) |
May 28, 2020 | 23.55 | 24.33 | 22.80 | 23.26 | 37,347 | -0.48(-2.02%) |
May 27, 2020 | 24.10 | 25.32 | 22.75 | 23.74 | 92,296 | +0.33(+1.41%) |
May 26, 2020 | 19.81 | 23.90 | 19.81 | 23.41 | 162,940 | +3.83(+19.56%) |
May 22, 2020 | 20.20 | 20.36 | 18.88 | 19.58 | 69,500 | -0.69(-3.40%) |
May 21, 2020 | 20.46 | 20.67 | 19.59 | 20.27 | 31,278 | -0.58(-2.78%) |
May 20, 2020 | 21.28 | 21.79 | 20.23 | 20.85 | 73,141 | +0.20(+0.97%) |
May 19, 2020 | 22.48 | 23.69 | 18.26 | 20.65 | 249,682 | -1.55(-6.98%) |
May 18, 2020 | 20.60 | 24.92 | 20.60 | 22.20 | 154,398 | +2.40(+12.12%) |
May 15, 2020 | 16.98 | 20.49 | 16.95 | 19.80 | 189,000 | +3.80(+23.75%) |
May 14, 2020 | 14.22 | 16.00 | 14.22 | 16.00 | 79,863 | +1.79(+12.60%) |
May 13, 2020 | 13.98 | 15.25 | 13.37 | 14.21 | 163,759 | +0.71(+5.26%) |
May 12, 2020 | 13.70 | 13.87 | 13.46 | 13.50 | 16,569 | -0.20(-1.46%) |
May 11, 2020 | 13.70 | 13.70 | 13.31 | 13.70 | 20,948 | +0.10(+0.74%) |
May 08, 2020 | 13.35 | 13.70 | 12.71 | 13.60 | 26,900 | +0.68(+5.26%) |
May 07, 2020 | 13.20 | 13.44 | 12.06 | 12.92 | 63,752 | -0.17(-1.30%) |
May 06, 2020 | 13.65 | 13.65 | 12.88 | 13.09 | 23,740 | -0.21(-1.58%) |
May 05, 2020 | 13.87 | 13.87 | 13.24 | 13.30 | 25,620 | -0.41(-2.99%) |
May 04, 2020 | 13.63 | 13.96 | 13.40 | 13.71 | 38,882 | +0.22(+1.63%) |
May 01, 2020 | 14.00 | 14.97 | 13.40 | 13.49 | 104,300 | -0.28(-2.03%) |
Apr 30, 2020 | 14.19 | 14.63 | 13.62 | 13.77 | 29,613 | -0.23(-1.64%) |
Apr 29, 2020 | 13.90 | 14.55 | 13.60 | 14.00 | 63,912 | +0.52(+3.86%) |
Apr 28, 2020 | 13.60 | 13.90 | 13.25 | 13.48 | 26,906 | +0.42(+3.22%) |
Apr 27, 2020 | 13.10 | 13.51 | 13.06 | 13.06 | 32,284 | -0.01(-0.08%) |
Apr 24, 2020 | 13.25 | 13.25 | 12.90 | 13.07 | 13,900 | -0.16(-1.21%) |
Apr 23, 2020 | 13.13 | 13.45 | 12.49 | 13.23 | 24,390 | +0.52(+4.09%) |
Apr 22, 2020 | 13.20 | 13.24 | 12.51 | 12.71 | 17,260 | -0.09(-0.70%) |
Apr 21, 2020 | 12.55 | 13.25 | 11.92 | 12.80 | 32,320 | -0.51(-3.83%) |
Apr 20, 2020 | 13.60 | 13.63 | 13.13 | 13.31 | 22,679 | -0.30(-2.20%) |
Apr 17, 2020 | 12.56 | 14.41 | 12.47 | 13.61 | 61,500 | +0.48(+3.66%) |
Apr 16, 2020 | 12.93 | 13.60 | 12.93 | 13.13 | 46,666 | -0.06(-0.49%) |
Apr 15, 2020 | 13.13 | 13.25 | 12.70 | 13.19 | 21,479 | -0.10(-0.72%) |
Apr 14, 2020 | 12.92 | 13.42 | 12.38 | 13.29 | 62,645 | +0.84(+6.75%) |
Apr 13, 2020 | 12.73 | 12.75 | 12.14 | 12.45 | 24,449 | -0.07(-0.56%) |
Apr 09, 2020 | 13.28 | 13.77 | 12.29 | 12.52 | 36,100 | -0.77(-5.77%) |
Apr 08, 2020 | 11.11 | 13.82 | 11.11 | 13.29 | 106,334 | +2.18(+19.59%) |
Apr 07, 2020 | 10.75 | 11.34 | 10.75 | 11.11 | 19,835 | +0.48(+4.52%) |
Apr 06, 2020 | 10.74 | 10.74 | 9.810 | 10.63 | 56,664 | +0.43(+4.22%) |
Apr 03, 2020 | 9.790 | 10.29 | 9.645 | 10.20 | 9,600 | +0.53(+5.48%) |
Apr 02, 2020 | 9.330 | 10.25 | 9.303 | 9.670 | 16,807 | +0.00(+0.00%) |
Apr 01, 2020 | 10.00 | 10.41 | 9.260 | 9.670 | 18,052 | -0.76(-7.29%) |
Mar 31, 2020 | 10.35 | 10.69 | 10.15 | 10.43 | 12,951 | -0.27(-2.52%) |
Mar 30, 2020 | 10.69 | 11.04 | 10.53 | 10.70 | 13,158 | +0.40(+3.88%) |
Mar 27, 2020 | 9.909 | 10.48 | 9.800 | 10.30 | 30,600 | -0.19(-1.81%) |
Mar 26, 2020 | 11.60 | 11.60 | 10.23 | 10.49 | 24,201 | -0.17(-1.59%) |
Mar 25, 2020 | 9.900 | 11.37 | 9.900 | 10.66 | 42,212 | +0.68(+6.81%) |
Mar 24, 2020 | 9.300 | 10.30 | 9.026 | 9.980 | 37,920 | +1.15(+13.02%) |
Mar 23, 2020 | 8.350 | 8.890 | 8.350 | 8.830 | 31,518 | +0.55(+6.64%) |
Mar 20, 2020 | 7.820 | 9.490 | 7.820 | 8.280 | 99,900 | +0.78(+10.40%) |
Mar 19, 2020 | 7.430 | 7.964 | 7.134 | 7.500 | 23,116 | +0.44(+6.23%) |
Mar 18, 2020 | 7.860 | 8.050 | 6.950 | 7.060 | 31,996 | -1.52(-17.72%) |
Mar 17, 2020 | 7.740 | 8.870 | 7.600 | 8.580 | 46,308 | +0.48(+5.93%) |
Mar 16, 2020 | 9.200 | 9.200 | 8.010 | 8.100 | 48,101 | -1.57(-16.24%) |
Mar 13, 2020 | 9.940 | 10.83 | 9.303 | 9.670 | 20,900 | +0.62(+6.85%) |
Mar 12, 2020 | 8.720 | 9.350 | 8.370 | 9.050 | 48,502 | -0.17(-1.84%) |
Mar 11, 2020 | 10.70 | 10.70 | 9.070 | 9.220 | 40,030 | -1.42(-13.35%) |
Mar 10, 2020 | 10.25 | 11.24 | 10.25 | 10.64 | 14,791 | +0.32(+3.08%) |
Mar 09, 2020 | 11.59 | 11.59 | 10.04 | 10.32 | 52,502 | -1.64(-13.73%) |
Mar 06, 2020 | 13.00 | 13.00 | 11.40 | 11.96 | 40,400 | -1.04(-7.96%) |
Mar 05, 2020 | 13.40 | 13.40 | 12.85 | 13.00 | 13,690 | -0.39(-2.91%) |
Mar 04, 2020 | 13.21 | 13.50 | 13.06 | 13.39 | 19,364 | +0.37(+2.84%) |
Mar 03, 2020 | 12.64 | 13.72 | 12.64 | 13.02 | 40,732 | +0.37(+2.92%) |
Mar 02, 2020 | 12.50 | 12.97 | 12.02 | 12.65 | 40,748 | +0.30(+2.43%) |
Feb 28, 2020 | 12.81 | 13.47 | 11.76 | 12.35 | 44,500 | -0.90(-6.79%) |
Feb 27, 2020 | 13.81 | 13.94 | 11.98 | 13.25 | 78,003 | -0.86(-6.09%) |
Feb 26, 2020 | 15.60 | 15.60 | 13.73 | 14.11 | 63,299 | -1.10(-7.23%) |
Feb 25, 2020 | 13.74 | 15.55 | 13.74 | 15.21 | 81,406 | +1.47(+10.70%) |
Feb 24, 2020 | 13.00 | 13.87 | 12.62 | 13.74 | 32,461 | +0.12(+0.87%) |
Feb 21, 2020 | 13.59 | 14.18 | 12.77 | 13.62 | 93,400 | +0.90(+7.08%) |
Feb 20, 2020 | 12.30 | 13.15 | 12.14 | 12.72 | 39,351 | +0.39(+3.14%) |
Feb 19, 2020 | 12.79 | 12.79 | 12.14 | 12.33 | 39,212 | -0.46(-3.58%) |
Feb 18, 2020 | 13.52 | 13.65 | 12.78 | 12.79 | 43,797 | +0.07(+0.55%) |
Feb 14, 2020 | 11.50 | 13.34 | 11.23 | 12.72 | 87,300 | +1.23(+10.71%) |
Feb 13, 2020 | 11.39 | 11.72 | 11.06 | 11.49 | 33,423 | +0.25(+2.22%) |
Feb 12, 2020 | 11.27 | 12.54 | 11.15 | 11.24 | 185,345 | +0.29(+2.70%) |
Feb 11, 2020 | 9.750 | 11.53 | 9.410 | 10.95 | 120,112 | +1.38(+14.42%) |
Feb 10, 2020 | 9.250 | 10.23 | 9.250 | 9.566 | 74,675 | +0.34(+3.69%) |
Feb 07, 2020 | 9.200 | 9.439 | 9.152 | 9.225 | 11,800 | -0.08(-0.81%) |
Feb 06, 2020 | 9.450 | 9.890 | 9.100 | 9.300 | 61,290 | +0.55(+6.24%) |
Feb 05, 2020 | 8.568 | 8.800 | 8.568 | 8.754 | 8,632 | +0.14(+1.67%) |
Feb 04, 2020 | 8.480 | 8.790 | 8.480 | 8.610 | 12,527 | +0.16(+1.89%) |
Feb 03, 2020 | 8.400 | 8.730 | 8.400 | 8.450 | 12,098 | -0.01(-0.12%) |
Jan 31, 2020 | 8.400 | 8.720 | 8.290 | 8.460 | 15,200 | +0.05(+0.61%) |
Jan 30, 2020 | 8.750 | 8.750 | 8.370 | 8.409 | 8,634 | -0.36(-4.06%) |
Jan 29, 2020 | 8.750 | 8.930 | 8.600 | 8.765 | 17,056 | -0.00(-0.04%) |
Jan 28, 2020 | 8.220 | 8.900 | 8.202 | 8.769 | 25,459 | +0.44(+5.27%) |
Jan 27, 2020 | 8.250 | 8.630 | 8.250 | 8.330 | 7,498 | -0.02(-0.27%) |
Jan 24, 2020 | 8.657 | 8.799 | 8.324 | 8.352 | 17,100 | -0.20(-2.31%) |
Jan 23, 2020 | 8.291 | 8.784 | 8.291 | 8.550 | 14,354 | -0.01(-0.12%) |
Jan 22, 2020 | 8.540 | 8.802 | 8.430 | 8.560 | 8,278 | +0.02(+0.23%) |
Jan 21, 2020 | 8.900 | 8.900 | 8.500 | 8.541 | 16,421 | -0.35(-3.93%) |
Jan 17, 2020 | 8.740 | 9.190 | 8.400 | 8.890 | 39,700 | +0.29(+3.37%) |
Jan 16, 2020 | 8.450 | 8.969 | 8.450 | 8.600 | 18,935 | -0.21(-2.35%) |
Jan 15, 2020 | 8.567 | 8.807 | 8.500 | 8.807 | 10,435 | +0.35(+4.11%) |
Jan 14, 2020 | 8.400 | 8.560 | 8.280 | 8.460 | 16,764 | -0.02(-0.25%) |
Jan 13, 2020 | 8.350 | 8.499 | 8.210 | 8.482 | 11,021 | +0.22(+2.68%) |
Jan 10, 2020 | 8.610 | 8.635 | 8.070 | 8.260 | 37,600 | -0.46(-5.23%) |
Jan 09, 2020 | 8.740 | 8.800 | 8.650 | 8.716 | 5,453 | -0.02(-0.28%) |
Jan 08, 2020 | 8.777 | 8.780 | 8.608 | 8.740 | 8,823 | +0.02(+0.24%) |
Jan 07, 2020 | 8.630 | 8.764 | 8.590 | 8.719 | 11,490 | +0.01(+0.10%) |
Jan 06, 2020 | 9.120 | 9.120 | 8.680 | 8.710 | 8,526 | -0.29(-3.22%) |
Jan 03, 2020 | 8.750 | 9.000 | 8.725 | 9.000 | 9,700 | +0.01(+0.11%) |
Jan 02, 2020 | 9.070 | 9.294 | 8.900 | 8.990 | 7,274 | -0.01(-0.11%) |
Dec 31, 2019 | 8.900 | 9.317 | 8.871 | 9.000 | 23,200 | +0.11(+1.24%) |
Dec 30, 2019 | 9.170 | 9.170 | 8.831 | 8.890 | 11,551 | +0.08(+0.95%) |
Dec 27, 2019 | 9.230 | 9.260 | 8.734 | 8.806 | 15,500 | -0.24(-2.70%) |
Dec 26, 2019 | 9.109 | 9.349 | 8.847 | 9.051 | 19,761 | -0.11(-1.19%) |
Dec 24, 2019 | 9.198 | 9.250 | 8.994 | 9.161 | 5,200 | +0.01(+0.11%) |
Dec 23, 2019 | 8.950 | 9.150 | 8.910 | 9.150 | 4,846 | +0.29(+3.23%) |
Dec 20, 2019 | 9.090 | 9.090 | 8.650 | 8.864 | 16,800 | -0.14(-1.51%) |
Dec 19, 2019 | 9.102 | 9.102 | 8.893 | 8.999 | 3,515 | -0.08(-0.89%) |
Dec 18, 2019 | 8.940 | 9.080 | 8.870 | 9.080 | 5,295 | +0.16(+1.84%) |
Dec 17, 2019 | 9.126 | 9.126 | 8.840 | 8.916 | 18,750 | -0.09(-0.95%) |
Dec 16, 2019 | 9.030 | 9.290 | 8.928 | 9.001 | 27,373 | -0.32(-3.42%) |
Dec 13, 2019 | 9.420 | 9.440 | 8.860 | 9.320 | 12,100 | +0.24(+2.64%) |
Dec 12, 2019 | 9.100 | 9.440 | 9.000 | 9.080 | 28,442 | -0.21(-2.31%) |
Dec 11, 2019 | 9.530 | 9.870 | 9.150 | 9.295 | 24,044 | -0.24(-2.57%) |
Dec 10, 2019 | 9.630 | 9.890 | 9.350 | 9.540 | 29,313 | -0.14(-1.45%) |
Dec 09, 2019 | 9.080 | 9.830 | 9.080 | 9.680 | 45,504 | +0.30(+3.20%) |
Dec 06, 2019 | 9.010 | 9.824 | 9.010 | 9.380 | 37,900 | +0.20(+2.18%) |
Dec 05, 2019 | 9.180 | 9.490 | 8.700 | 9.180 | 25,162 | +0.31(+3.49%) |
Dec 04, 2019 | 9.350 | 9.690 | 8.870 | 8.870 | 16,969 | -0.39(-4.16%) |
Dec 03, 2019 | 9.400 | 9.440 | 8.690 | 9.255 | 20,459 | -0.15(-1.65%) |
Dec 02, 2019 | 9.830 | 9.900 | 9.198 | 9.410 | 31,914 | -0.11(-1.16%) |
Nov 29, 2019 | 9.600 | 9.710 | 9.365 | 9.520 | 24,400 | -0.08(-0.83%) |
Nov 27, 2019 | 10.46 | 10.46 | 9.550 | 9.600 | 42,000 | -0.46(-4.57%) |
Nov 26, 2019 | 9.200 | 10.45 | 8.900 | 10.06 | 131,462 | +1.70(+20.33%) |
Nov 25, 2019 | 7.910 | 8.480 | 7.800 | 8.360 | 22,386 | -0.01(-0.12%) |
Nov 22, 2019 | 8.030 | 8.370 | 7.760 | 8.370 | 10,400 | +0.32(+3.98%) |
Nov 21, 2019 | 7.620 | 8.060 | 7.580 | 8.050 | 14,382 | -0.03(-0.37%) |
Nov 20, 2019 | 8.140 | 8.239 | 7.620 | 8.080 | 22,877 | -0.11(-1.34%) |
Nov 19, 2019 | 8.510 | 8.510 | 8.060 | 8.190 | 10,646 | -0.29(-3.42%) |
Nov 18, 2019 | 8.340 | 8.740 | 8.260 | 8.480 | 14,119 | -0.01(-0.12%) |
Nov 15, 2019 | 8.550 | 8.604 | 8.020 | 8.490 | 23,900 | +0.07(+0.83%) |
Nov 14, 2019 | 9.002 | 9.197 | 8.390 | 8.420 | 11,498 | -0.37(-4.21%) |
Nov 13, 2019 | 8.639 | 8.940 | 8.130 | 8.790 | 19,189 | +0.04(+0.46%) |
Nov 12, 2019 | 8.920 | 9.370 | 8.695 | 8.750 | 23,357 | -0.56(-6.02%) |
Nov 11, 2019 | 9.250 | 9.450 | 8.850 | 9.310 | 14,416 | +0.07(+0.76%) |
Nov 08, 2019 | 8.510 | 9.570 | 8.250 | 9.240 | 47,500 | +0.58(+6.70%) |
Nov 07, 2019 | 8.240 | 8.720 | 7.960 | 8.660 | 24,235 | +0.51(+6.26%) |
Nov 06, 2019 | 7.987 | 8.270 | 7.987 | 8.150 | 14,423 | +0.25(+3.16%) |
Nov 05, 2019 | 8.170 | 8.386 | 7.900 | 7.900 | 10,311 | -0.21(-2.65%) |
Nov 04, 2019 | 8.064 | 8.370 | 7.960 | 8.115 | 8,557 | -0.21(-2.46%) |
Nov 01, 2019 | 8.076 | 8.335 | 8.076 | 8.320 | 1,200 | +0.13(+1.59%) |
Oct 31, 2019 | 8.460 | 8.460 | 7.880 | 8.190 | 12,834 | -0.09(-1.09%) |
Oct 30, 2019 | 8.180 | 8.440 | 7.960 | 8.280 | 8,321 | +0.13(+1.60%) |
Oct 29, 2019 | 8.530 | 8.589 | 8.050 | 8.150 | 11,554 | -0.15(-1.81%) |
Oct 28, 2019 | 8.448 | 8.448 | 8.150 | 8.300 | 1,675 | +0.24(+2.98%) |
Oct 25, 2019 | 8.300 | 8.320 | 8.060 | 8.060 | 2,100 | -0.23(-2.75%) |
Oct 24, 2019 | 8.168 | 8.370 | 8.114 | 8.288 | 4,447 | +0.08(+0.95%) |
Oct 23, 2019 | 8.220 | 8.600 | 8.110 | 8.210 | 17,954 | +0.22(+2.75%) |
Oct 22, 2019 | 7.985 | 8.150 | 7.750 | 7.990 | 19,534 | -0.13(-1.60%) |
Oct 21, 2019 | 8.420 | 8.430 | 7.710 | 8.120 | 21,274 | -0.38(-4.41%) |
Oct 18, 2019 | 8.500 | 8.620 | 8.190 | 8.495 | 13,100 | -0.02(-0.18%) |
Oct 17, 2019 | 8.420 | 8.640 | 8.300 | 8.510 | 11,968 | -0.05(-0.58%) |
Oct 16, 2019 | 8.550 | 8.650 | 8.190 | 8.560 | 29,030 | +0.01(+0.12%) |
Oct 15, 2019 | 8.500 | 8.750 | 8.320 | 8.550 | 11,037 | +0.15(+1.79%) |
Oct 14, 2019 | 8.590 | 8.720 | 8.360 | 8.400 | 5,550 | -0.23(-2.67%) |
Oct 11, 2019 | 8.880 | 8.880 | 8.390 | 8.630 | 24,900 | -0.23(-2.60%) |
Oct 10, 2019 | 9.350 | 9.420 | 8.860 | 8.860 | 12,650 | -0.35(-3.80%) |
Oct 09, 2019 | 9.600 | 9.660 | 8.770 | 9.210 | 35,539 | -0.48(-4.95%) |
Oct 08, 2019 | 9.748 | 9.748 | 9.500 | 9.690 | 8,557 | -0.13(-1.32%) |
Oct 07, 2019 | 9.700 | 9.920 | 9.695 | 9.820 | 9,569 | +0.17(+1.76%) |
Oct 04, 2019 | 9.720 | 9.950 | 9.650 | 9.650 | 9,500 | -0.14(-1.43%) |
Oct 03, 2019 | 9.830 | 9.870 | 9.737 | 9.790 | 3,441 | -0.14(-1.41%) |
Oct 02, 2019 | 10.07 | 10.07 | 9.640 | 9.930 | 18,139 | -0.16(-1.59%) |
Oct 01, 2019 | 10.00 | 10.28 | 9.940 | 10.09 | 9,023 | -0.05(-0.49%) |
Sep 30, 2019 | 10.15 | 10.29 | 10.07 | 10.14 | 11,404 | -0.01(-0.10%) |
Sep 27, 2019 | 10.30 | 10.35 | 9.890 | 10.15 | 19,000 | -0.06(-0.59%) |
Sep 26, 2019 | 9.979 | 10.29 | 9.850 | 10.21 | 12,778 | +0.13(+1.29%) |
Sep 25, 2019 | 9.930 | 10.08 | 9.892 | 10.08 | 9,311 | +0.23(+2.34%) |
Sep 24, 2019 | 10.00 | 10.40 | 9.850 | 9.850 | 21,766 | -0.38(-3.71%) |
Sep 23, 2019 | 10.10 | 10.43 | 9.997 | 10.23 | 36,796 | +0.24(+2.40%) |
Sep 20, 2019 | 9.840 | 10.05 | 9.800 | 9.990 | 29,000 | +0.21(+2.15%) |
Sep 19, 2019 | 10.10 | 10.43 | 9.700 | 9.780 | 56,115 | -0.29(-2.88%) |
Sep 18, 2019 | 9.750 | 10.47 | 9.700 | 10.07 | 42,075 | +0.23(+2.35%) |
Sep 17, 2019 | 9.883 | 9.950 | 9.764 | 9.839 | 13,644 | -0.11(-1.12%) |
Sep 16, 2019 | 10.14 | 10.15 | 9.650 | 9.950 | 19,972 | -0.05(-0.50%) |
Sep 13, 2019 | 10.03 | 10.27 | 9.598 | 10.00 | 64,900 | +0.10(+1.01%) |
Sep 12, 2019 | 10.13 | 10.16 | 9.570 | 9.900 | 26,527 | -0.12(-1.20%) |
Sep 11, 2019 | 9.280 | 10.05 | 9.280 | 10.02 | 26,055 | +0.54(+5.70%) |
Sep 10, 2019 | 10.23 | 10.25 | 9.410 | 9.480 | 64,565 | -0.61(-6.04%) |
Sep 09, 2019 | 9.750 | 10.24 | 9.610 | 10.09 | 51,744 | +0.53(+5.54%) |
Sep 06, 2019 | 9.570 | 9.712 | 9.350 | 9.560 | 15,500 | -0.08(-0.88%) |
Sep 05, 2019 | 9.890 | 9.890 | 9.645 | 9.645 | 1,997 | -0.17(-1.68%) |
Sep 04, 2019 | 9.482 | 9.890 | 9.457 | 9.810 | 5,940 | +0.12(+1.24%) |
Sep 03, 2019 | 9.730 | 9.730 | 9.448 | 9.690 | 6,429 | -0.10(-1.02%) |
Aug 30, 2019 | 9.640 | 9.900 | 9.500 | 9.790 | 17,300 | -0.11(-1.11%) |
Aug 29, 2019 | 10.01 | 10.21 | 9.809 | 9.900 | 6,478 | -0.10(-1.00%) |
Aug 28, 2019 | 10.00 | 10.00 | 9.970 | 10.00 | 1,578 | +0.30(+3.09%) |
Aug 27, 2019 | 9.840 | 10.04 | 9.390 | 9.700 | 35,737 | -0.20(-2.02%) |
Aug 26, 2019 | 9.780 | 10.07 | 9.280 | 9.900 | 32,375 | +0.05(+0.51%) |
Aug 23, 2019 | 10.14 | 10.27 | 9.622 | 9.850 | 17,900 | -0.54(-5.17%) |
Aug 22, 2019 | 10.87 | 10.95 | 10.30 | 10.39 | 18,635 | -0.39(-3.64%) |
Aug 21, 2019 | 10.58 | 11.20 | 10.58 | 10.78 | 64,014 | +0.31(+2.96%) |
Aug 20, 2019 | 10.10 | 10.48 | 9.310 | 10.47 | 84,890 | +0.37(+3.66%) |
Aug 19, 2019 | 9.800 | 10.48 | 9.210 | 10.10 | 76,442 | +0.45(+4.62%) |
Aug 16, 2019 | 9.550 | 9.890 | 9.310 | 9.654 | 45,200 | +0.11(+1.20%) |
Aug 15, 2019 | 9.410 | 9.580 | 9.146 | 9.540 | 18,680 | +0.45(+4.95%) |
Aug 14, 2019 | 9.350 | 9.460 | 8.860 | 9.090 | 19,235 | -0.35(-3.71%) |
Aug 13, 2019 | 9.410 | 9.640 | 9.410 | 9.440 | 35,860 | -0.06(-0.63%) |
Aug 12, 2019 | 9.500 | 9.500 | 9.220 | 9.500 | 12,466 | -0.16(-1.66%) |
Aug 09, 2019 | 9.812 | 9.860 | 9.338 | 9.660 | 14,800 | +0.11(+1.15%) |
Aug 08, 2019 | 9.280 | 10.10 | 9.162 | 9.550 | 90,832 | +0.50(+5.52%) |
Aug 07, 2019 | 9.030 | 9.200 | 8.745 | 9.050 | 6,151 | +0.02(+0.27%) |
Aug 06, 2019 | 9.089 | 9.390 | 8.880 | 9.026 | 23,089 | +0.25(+2.80%) |
Aug 05, 2019 | 9.290 | 9.350 | 8.240 | 8.780 | 8,773 | -0.52(-5.59%) |
Aug 02, 2019 | 9.390 | 9.440 | 9.150 | 9.300 | 10,300 | +0.00(+0.00%) |
Aug 01, 2019 | 9.390 | 9.500 | 9.210 | 9.300 | 35,505 | +0.29(+3.22%) |
Jul 31, 2019 | 8.320 | 9.452 | 8.310 | 9.010 | 30,080 | +0.58(+6.88%) |
Jul 30, 2019 | 9.080 | 10.16 | 7.720 | 8.430 | 156,547 | -0.73(-7.97%) |
Jul 29, 2019 | 9.400 | 9.747 | 9.050 | 9.160 | 21,863 | -0.11(-1.19%) |
Jul 26, 2019 | 9.380 | 9.590 | 9.249 | 9.270 | 10,500 | -0.20(-2.11%) |
Jul 25, 2019 | 9.510 | 9.750 | 9.050 | 9.470 | 22,562 | -0.08(-0.84%) |
Jul 24, 2019 | 9.150 | 9.750 | 9.150 | 9.550 | 24,197 | +0.14(+1.49%) |
Jul 23, 2019 | 9.500 | 9.750 | 9.085 | 9.410 | 64,091 | -0.02(-0.21%) |
Jul 22, 2019 | 8.870 | 9.650 | 8.784 | 9.430 | 65,170 | +0.68(+7.77%) |
Jul 19, 2019 | 8.820 | 9.150 | 8.301 | 8.750 | 48,500 | +0.01(+0.11%) |
Jul 18, 2019 | 8.440 | 8.790 | 8.100 | 8.740 | 70,550 | +0.43(+5.17%) |
Jul 17, 2019 | 7.750 | 8.440 | 7.520 | 8.310 | 83,459 | +0.64(+8.38%) |
Jul 16, 2019 | 6.801 | 7.690 | 6.760 | 7.668 | 54,218 | +1.03(+15.47%) |
Jul 15, 2019 | 6.000 | 6.950 | 6.000 | 6.640 | 16,203 | +0.74(+12.54%) |
Jul 12, 2019 | 6.000 | 6.000 | 5.900 | 5.900 | 1,000 | -0.10(-1.67%) |
Jul 11, 2019 | 5.902 | 6.000 | 5.902 | 6.000 | 837 | +0.24(+4.17%) |
Jul 10, 2019 | 5.760 | 5.760 | 5.760 | 5.760 | 12 | +0.00(+0.00%) |
Jul 09, 2019 | 5.760 | 5.760 | 5.760 | 5.760 | 111 | -0.04(-0.69%) |
Jul 08, 2019 | 5.740 | 5.950 | 5.740 | 5.800 | 528 | -0.14(-2.36%) |
Jul 05, 2019 | 5.920 | 5.940 | 5.920 | 5.940 | 1,800 | +0.04(+0.68%) |
Jul 03, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 | +0.10(+1.72%) |
Jul 01, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 769 | +0.00(+0.00%) |
Jun 28, 2019 | 5.790 | 5.980 | 5.769 | 5.800 | 10,300 | -0.10(-1.69%) |
Jun 26, 2019 | 5.900 | 5.900 | 5.900 | 0 | +0.13(+2.27%) | |
Jun 25, 2019 | 5.769 | 5.769 | 5.769 | 5.769 | 500 | -0.04(-0.61%) |
Jun 24, 2019 | 5.720 | 5.950 | 5.720 | 5.804 | 12,982 | +0.09(+1.65%) |
Jun 21, 2019 | 5.710 | 5.710 | 5.710 | 5.710 | 100 | +0.00(+0.00%) |
Jun 20, 2019 | 5.730 | 5.740 | 5.710 | 5.710 | 1,105 | -0.08(-1.35%) |
Jun 19, 2019 | 5.788 | 5.788 | 5.788 | 5.788 | 150 | +0.00(+0.00%) |
Jun 18, 2019 | 5.788 | 5.788 | 5.788 | 5.788 | 332 | -0.01(-0.21%) |
Jun 17, 2019 | 5.750 | 5.800 | 5.750 | 5.800 | 1,511 | +0.05(+0.87%) |
Jun 14, 2019 | 5.850 | 5.850 | 5.750 | 5.750 | 700 | -0.05(-0.86%) |
Jun 13, 2019 | 5.800 | 5.800 | 5.798 | 5.800 | 3,673 | +0.00(+0.00%) |
Jun 12, 2019 | 5.979 | 5.979 | 5.800 | 5.800 | 2,572 | -0.12(-2.03%) |
Jun 11, 2019 | 6.000 | 6.000 | 5.770 | 5.920 | 2,131 | +0.04(+0.63%) |
Jun 10, 2019 | 5.740 | 6.000 | 5.510 | 5.883 | 11,117 | +0.02(+0.39%) |
Jun 07, 2019 | 5.760 | 5.970 | 5.750 | 5.860 | 2,800 | -0.01(-0.21%) |
Jun 06, 2019 | 5.872 | 5.872 | 5.872 | 5.872 | 159 | +0.13(+2.30%) |
Jun 05, 2019 | 5.740 | 5.740 | 5.740 | 5.740 | 11 | +0.00(+0.00%) |
Jun 04, 2019 | 5.740 | 5.740 | 5.740 | 5.740 | 407 | -0.16(-2.71%) |