Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.550 | 5.750 | 5.500 | 5.600 | 9,320 | +0.00(+0.00%) |
May 28, 2020 | 5.700 | 5.900 | 5.580 | 5.600 | 21,475 | -0.25(-4.27%) |
May 27, 2020 | 5.750 | 5.950 | 5.500 | 5.850 | 39,921 | +0.15(+2.63%) |
May 26, 2020 | 5.500 | 5.950 | 5.450 | 5.700 | 44,715 | +0.25(+4.59%) |
May 22, 2020 | 5.400 | 5.750 | 5.250 | 5.450 | 21,980 | -0.25(-4.39%) |
May 21, 2020 | 5.850 | 5.900 | 5.250 | 5.700 | 41,493 | -0.25(-4.20%) |
May 20, 2020 | 5.500 | 6.620 | 5.250 | 5.950 | 265,484 | +0.50(+9.17%) |
May 19, 2020 | 4.400 | 7.500 | 4.250 | 5.450 | 658,424 | +0.98(+21.79%) |
May 18, 2020 | 4.800 | 4.800 | 4.252 | 4.475 | 16,201 | -0.02(-0.44%) |
May 15, 2020 | 4.141 | 4.495 | 3.851 | 4.495 | 19,180 | +0.50(+12.38%) |
May 14, 2020 | 4.150 | 4.354 | 3.850 | 4.000 | 23,243 | -0.20(-4.69%) |
May 13, 2020 | 4.500 | 4.500 | 4.002 | 4.197 | 17,503 | -0.16(-3.63%) |
May 12, 2020 | 4.400 | 4.650 | 4.340 | 4.355 | 14,453 | -0.02(-0.46%) |
May 11, 2020 | 4.300 | 4.450 | 4.249 | 4.375 | 13,665 | -0.12(-2.78%) |
May 08, 2020 | 4.850 | 4.850 | 4.360 | 4.500 | 14,600 | -0.01(-0.22%) |
May 07, 2020 | 4.900 | 5.000 | 4.400 | 4.510 | 8,047 | -0.39(-7.96%) |
May 06, 2020 | 5.000 | 5.250 | 4.590 | 4.900 | 3,841 | +0.00(+0.00%) |
May 05, 2020 | 4.800 | 4.900 | 4.500 | 4.900 | 5,899 | +0.31(+6.71%) |
May 04, 2020 | 4.054 | 4.664 | 4.019 | 4.592 | 12,875 | +0.23(+5.32%) |
May 01, 2020 | 4.900 | 4.900 | 4.256 | 4.360 | 24,460 | -0.52(-10.57%) |
Apr 30, 2020 | 5.250 | 5.250 | 4.819 | 4.875 | 28,258 | -0.21(-4.04%) |
Apr 29, 2020 | 5.100 | 5.100 | 4.930 | 5.080 | 9,105 | +0.18(+3.68%) |
Apr 28, 2020 | 5.100 | 5.300 | 4.750 | 4.900 | 26,812 | -0.45(-8.41%) |
Apr 27, 2020 | 5.150 | 5.450 | 4.905 | 5.350 | 57,469 | +0.36(+7.19%) |
Apr 24, 2020 | 4.650 | 4.991 | 4.601 | 4.991 | 14,360 | +0.14(+2.91%) |
Apr 23, 2020 | 4.700 | 4.946 | 4.600 | 4.850 | 4,944 | +0.14(+2.98%) |
Apr 22, 2020 | 5.000 | 5.000 | 4.450 | 4.710 | 17,615 | -0.04(-0.85%) |
Apr 21, 2020 | 4.900 | 4.900 | 4.500 | 4.750 | 10,707 | -0.16(-3.18%) |
Apr 20, 2020 | 4.600 | 5.050 | 4.600 | 4.906 | 25,151 | +0.10(+2.04%) |
Apr 17, 2020 | 4.750 | 4.831 | 4.530 | 4.808 | 8,160 | +0.28(+6.27%) |
Apr 16, 2020 | 4.610 | 4.648 | 4.500 | 4.524 | 4,345 | -0.09(-1.85%) |
Apr 15, 2020 | 4.847 | 4.987 | 4.400 | 4.610 | 18,807 | -0.14(-2.96%) |
Apr 14, 2020 | 5.150 | 5.500 | 4.682 | 4.750 | 32,828 | +0.37(+8.47%) |
Apr 13, 2020 | 4.450 | 4.600 | 4.350 | 4.380 | 14,743 | +0.05(+1.26%) |
Apr 09, 2020 | 4.450 | 4.500 | 4.215 | 4.325 | 11,140 | -0.02(-0.57%) |
Apr 08, 2020 | 4.600 | 4.600 | 4.150 | 4.350 | 8,309 | -0.03(-0.66%) |
Apr 07, 2020 | 4.566 | 4.725 | 4.250 | 4.379 | 32,194 | +0.23(+5.51%) |
Apr 06, 2020 | 4.235 | 4.500 | 3.928 | 4.151 | 11,927 | +0.30(+7.81%) |
Apr 03, 2020 | 4.250 | 4.404 | 3.765 | 3.850 | 13,160 | -0.27(-6.52%) |
Apr 02, 2020 | 5.000 | 5.000 | 4.101 | 4.119 | 27,038 | -0.48(-10.47%) |
Apr 01, 2020 | 4.450 | 5.350 | 4.150 | 4.600 | 94,841 | +0.23(+5.29%) |
Mar 31, 2020 | 5.250 | 5.500 | 3.750 | 4.369 | 96,635 | -1.13(-20.56%) |
Mar 30, 2020 | 3.850 | 5.600 | 3.850 | 5.500 | 261,530 | +1.35(+32.53%) |
Mar 27, 2020 | 4.250 | 4.250 | 3.859 | 4.150 | 18,080 | +0.05(+1.22%) |
Mar 26, 2020 | 4.450 | 4.500 | 4.100 | 4.100 | 24,887 | -0.15(-3.53%) |
Mar 25, 2020 | 3.900 | 4.300 | 3.800 | 4.250 | 35,185 | +0.72(+20.29%) |
Mar 24, 2020 | 3.812 | 3.812 | 3.350 | 3.533 | 20,738 | +0.07(+1.93%) |
Mar 23, 2020 | 3.000 | 4.244 | 2.917 | 3.466 | 203,660 | +0.21(+6.35%) |
Mar 20, 2020 | 4.174 | 4.174 | 3.250 | 3.259 | 29,380 | -0.61(-15.68%) |
Mar 19, 2020 | 4.000 | 4.190 | 3.000 | 3.865 | 88,480 | -0.09(-2.16%) |
Mar 18, 2020 | 4.600 | 4.600 | 3.800 | 3.950 | 8,779 | -0.60(-13.18%) |
Mar 17, 2020 | 4.750 | 4.926 | 4.274 | 4.550 | 43,755 | -0.10(-2.16%) |
Mar 16, 2020 | 5.000 | 5.700 | 4.000 | 4.651 | 11,981 | -0.70(-13.07%) |
Mar 13, 2020 | 5.750 | 6.000 | 5.000 | 5.350 | 30,580 | -0.15(-2.74%) |
Mar 12, 2020 | 6.050 | 6.149 | 5.500 | 5.500 | 19,540 | -0.97(-15.05%) |
Mar 11, 2020 | 6.350 | 6.700 | 6.250 | 6.475 | 11,140 | -0.33(-4.78%) |
Mar 10, 2020 | 7.300 | 7.300 | 6.300 | 6.800 | 7,326 | +0.00(+0.00%) |
Mar 09, 2020 | 7.050 | 7.500 | 6.650 | 6.800 | 9,269 | -0.50(-6.85%) |
Mar 06, 2020 | 7.600 | 7.600 | 7.178 | 7.300 | 6,440 | -0.17(-2.34%) |
Mar 05, 2020 | 7.650 | 7.782 | 7.450 | 7.475 | 5,456 | -0.48(-5.97%) |
Mar 04, 2020 | 7.250 | 8.000 | 7.250 | 7.950 | 9,794 | +0.55(+7.43%) |
Mar 03, 2020 | 7.550 | 8.250 | 7.350 | 7.400 | 5,295 | -0.10(-1.34%) |
Mar 02, 2020 | 7.300 | 7.780 | 7.050 | 7.500 | 8,771 | -0.05(-0.66%) |
Feb 28, 2020 | 7.450 | 7.875 | 6.550 | 7.550 | 35,680 | -0.20(-2.58%) |
Feb 27, 2020 | 7.500 | 8.149 | 7.500 | 7.750 | 13,039 | +0.10(+1.31%) |
Feb 26, 2020 | 7.750 | 7.950 | 7.500 | 7.650 | 16,150 | +0.00(+0.00%) |
Feb 25, 2020 | 7.950 | 8.200 | 7.500 | 7.650 | 21,663 | -0.51(-6.24%) |
Feb 24, 2020 | 8.500 | 8.550 | 7.500 | 8.159 | 22,969 | -0.40(-4.71%) |
Feb 21, 2020 | 8.900 | 9.000 | 8.500 | 8.562 | 3,980 | -0.39(-4.34%) |
Feb 20, 2020 | 8.450 | 8.950 | 8.450 | 8.950 | 7,401 | +0.40(+4.68%) |
Feb 19, 2020 | 8.650 | 8.857 | 8.500 | 8.550 | 3,984 | -0.10(-1.16%) |
Feb 18, 2020 | 8.450 | 8.850 | 8.450 | 8.650 | 3,801 | +0.20(+2.37%) |
Feb 14, 2020 | 8.900 | 9.000 | 8.450 | 8.450 | 7,020 | -0.20(-2.31%) |
Feb 13, 2020 | 8.500 | 8.675 | 8.500 | 8.650 | 4,618 | -0.10(-1.14%) |
Feb 12, 2020 | 8.641 | 8.875 | 8.550 | 8.750 | 5,848 | +0.21(+2.42%) |
Feb 11, 2020 | 8.850 | 8.950 | 8.500 | 8.543 | 6,291 | -0.36(-4.07%) |
Feb 10, 2020 | 8.800 | 8.950 | 8.800 | 8.905 | 2,871 | +0.03(+0.34%) |
Feb 07, 2020 | 9.000 | 9.250 | 8.800 | 8.875 | 2,440 | -0.32(-3.53%) |
Feb 06, 2020 | 9.250 | 9.250 | 9.125 | 9.200 | 1,691 | -0.20(-2.13%) |
Feb 05, 2020 | 9.400 | 9.537 | 9.350 | 9.400 | 2,507 | +0.30(+3.30%) |
Feb 04, 2020 | 9.000 | 9.200 | 8.900 | 9.100 | 5,274 | +0.20(+2.25%) |
Feb 03, 2020 | 8.500 | 9.150 | 8.450 | 8.900 | 6,866 | +0.40(+4.71%) |
Jan 31, 2020 | 9.000 | 9.050 | 8.500 | 8.500 | 9,040 | -0.30(-3.41%) |
Jan 30, 2020 | 9.300 | 9.397 | 8.750 | 8.800 | 15,381 | -0.70(-7.37%) |
Jan 29, 2020 | 9.500 | 9.740 | 9.500 | 9.500 | 2,364 | +0.05(+0.53%) |
Jan 28, 2020 | 9.650 | 9.902 | 9.400 | 9.450 | 3,732 | -0.30(-3.08%) |
Jan 27, 2020 | 9.800 | 9.800 | 9.500 | 9.750 | 4,636 | -0.05(-0.51%) |
Jan 24, 2020 | 9.750 | 9.893 | 9.548 | 9.800 | 5,320 | -0.05(-0.51%) |
Jan 23, 2020 | 9.900 | 9.900 | 9.600 | 9.850 | 1,484 | +0.03(+0.25%) |
Jan 22, 2020 | 9.750 | 9.950 | 9.750 | 9.825 | 3,871 | +0.02(+0.26%) |
Jan 21, 2020 | 9.600 | 10.25 | 9.600 | 9.800 | 3,159 | +0.02(+0.19%) |
Jan 17, 2020 | 9.550 | 9.899 | 9.550 | 9.781 | 7,600 | +0.13(+1.36%) |
Jan 16, 2020 | 10.00 | 10.30 | 9.600 | 9.650 | 9,463 | -0.40(-3.98%) |
Jan 15, 2020 | 10.10 | 10.25 | 9.950 | 10.05 | 4,766 | -0.25(-2.43%) |
Jan 14, 2020 | 10.10 | 10.30 | 10.05 | 10.30 | 3,647 | +0.05(+0.49%) |
Jan 13, 2020 | 10.25 | 10.38 | 10.10 | 10.25 | 6,236 | -0.10(-0.97%) |
Jan 10, 2020 | 10.25 | 10.45 | 10.05 | 10.35 | 5,180 | -0.05(-0.48%) |
Jan 09, 2020 | 10.15 | 10.60 | 10.07 | 10.40 | 4,893 | +0.15(+1.46%) |
Jan 08, 2020 | 10.05 | 10.40 | 10.00 | 10.25 | 7,718 | +0.20(+2.00%) |
Jan 07, 2020 | 10.20 | 10.35 | 10.05 | 10.05 | 4,981 | -0.33(-3.14%) |
Jan 06, 2020 | 10.20 | 10.49 | 10.12 | 10.38 | 2,101 | -0.02(-0.24%) |
Jan 03, 2020 | 10.25 | 10.60 | 10.25 | 10.40 | 7,700 | +0.10(+0.97%) |
Jan 02, 2020 | 10.25 | 10.65 | 10.25 | 10.30 | 3,300 | +0.05(+0.49%) |
Dec 31, 2019 | 10.40 | 10.65 | 10.25 | 10.25 | 5,760 | -0.20(-1.91%) |
Dec 30, 2019 | 10.55 | 10.75 | 10.40 | 10.45 | 10,021 | -0.19(-1.78%) |
Dec 27, 2019 | 10.60 | 10.95 | 10.60 | 10.64 | 6,220 | -0.11(-1.03%) |
Dec 26, 2019 | 10.45 | 11.00 | 10.45 | 10.75 | 5,757 | +0.28(+2.70%) |
Dec 24, 2019 | 10.80 | 11.00 | 10.45 | 10.47 | 8,740 | -0.43(-3.97%) |
Dec 23, 2019 | 11.30 | 11.43 | 10.85 | 10.90 | 13,399 | -0.50(-4.39%) |
Dec 20, 2019 | 11.85 | 11.85 | 11.30 | 11.40 | 9,840 | -0.25(-2.15%) |
Dec 19, 2019 | 11.35 | 11.85 | 11.30 | 11.65 | 11,922 | +0.15(+1.30%) |
Dec 18, 2019 | 11.30 | 11.60 | 11.30 | 11.50 | 9,709 | +0.10(+0.88%) |
Dec 17, 2019 | 11.00 | 11.45 | 10.85 | 11.40 | 11,935 | +0.45(+4.11%) |
Dec 16, 2019 | 11.20 | 11.50 | 10.90 | 10.95 | 17,650 | +0.00(+0.00%) |
Dec 13, 2019 | 11.10 | 11.35 | 10.82 | 10.95 | 6,840 | -0.05(-0.45%) |
Dec 12, 2019 | 11.00 | 11.25 | 10.85 | 11.00 | 11,825 | -0.10(-0.90%) |
Dec 11, 2019 | 10.80 | 11.25 | 10.65 | 11.10 | 18,514 | +0.25(+2.30%) |
Dec 10, 2019 | 10.75 | 11.15 | 10.60 | 10.85 | 14,700 | +0.10(+0.93%) |
Dec 09, 2019 | 10.75 | 11.05 | 10.50 | 10.75 | 18,809 | +0.00(+0.00%) |
Dec 06, 2019 | 11.05 | 11.05 | 10.46 | 10.75 | 19,600 | +0.00(+0.00%) |
Dec 05, 2019 | 10.50 | 10.80 | 10.45 | 10.75 | 12,334 | +0.20(+1.90%) |
Dec 04, 2019 | 10.80 | 10.80 | 10.45 | 10.55 | 9,053 | +0.04(+0.40%) |
Dec 03, 2019 | 10.50 | 10.80 | 10.46 | 10.51 | 13,130 | +0.01(+0.07%) |
Dec 02, 2019 | 11.00 | 11.15 | 10.50 | 10.50 | 27,217 | -0.50(-4.55%) |
Nov 29, 2019 | 10.90 | 11.15 | 10.88 | 11.00 | 21,540 | +0.50(+4.76%) |
Nov 27, 2019 | 11.40 | 11.43 | 10.50 | 10.50 | 54,620 | -0.60(-5.41%) |
Nov 26, 2019 | 9.800 | 11.70 | 9.800 | 11.10 | 194,472 | +1.10(+11.00%) |
Nov 25, 2019 | 9.800 | 10.15 | 9.400 | 10.00 | 11,610 | +0.45(+4.71%) |
Nov 22, 2019 | 9.250 | 9.800 | 9.250 | 9.550 | 5,900 | +0.05(+0.53%) |
Nov 21, 2019 | 9.150 | 9.700 | 9.055 | 9.500 | 6,440 | +0.25(+2.70%) |
Nov 20, 2019 | 8.800 | 9.700 | 8.800 | 9.250 | 8,621 | +0.10(+1.09%) |
Nov 19, 2019 | 8.950 | 9.500 | 8.050 | 9.150 | 15,572 | -0.15(-1.61%) |
Nov 18, 2019 | 9.700 | 9.700 | 9.300 | 9.300 | 5,105 | -0.15(-1.59%) |
Nov 15, 2019 | 8.500 | 9.850 | 8.100 | 9.450 | 30,380 | -0.45(-4.55%) |
Nov 14, 2019 | 9.800 | 10.25 | 9.650 | 9.900 | 20,821 | +0.05(+0.51%) |
Nov 13, 2019 | 9.700 | 10.00 | 9.532 | 9.850 | 4,824 | +0.30(+3.14%) |
Nov 12, 2019 | 9.850 | 9.900 | 9.550 | 9.550 | 10,403 | +0.05(+0.53%) |
Nov 11, 2019 | 9.600 | 10.10 | 9.425 | 9.500 | 13,136 | -0.30(-3.06%) |
Nov 08, 2019 | 9.500 | 10.15 | 9.500 | 9.800 | 6,800 | +0.20(+2.08%) |
Nov 07, 2019 | 9.750 | 10.00 | 9.500 | 9.600 | 9,163 | -0.20(-2.04%) |
Nov 06, 2019 | 9.900 | 10.25 | 9.550 | 9.800 | 7,034 | -0.15(-1.51%) |
Nov 05, 2019 | 10.25 | 10.25 | 9.850 | 9.950 | 2,465 | -0.15(-1.49%) |
Nov 04, 2019 | 9.700 | 10.35 | 9.700 | 10.10 | 7,547 | +0.25(+2.54%) |
Nov 01, 2019 | 9.650 | 10.10 | 9.650 | 9.850 | 7,280 | +0.05(+0.51%) |
Oct 31, 2019 | 9.900 | 10.25 | 9.500 | 9.800 | 9,947 | -0.05(-0.51%) |
Oct 30, 2019 | 10.00 | 10.25 | 9.700 | 9.850 | 11,340 | -0.35(-3.43%) |
Oct 29, 2019 | 10.30 | 10.50 | 10.20 | 10.20 | 6,498 | -0.22(-2.14%) |
Oct 28, 2019 | 9.950 | 10.50 | 9.150 | 10.42 | 18,945 | +0.42(+4.24%) |
Oct 25, 2019 | 9.950 | 10.20 | 9.550 | 10.00 | 9,540 | +0.00(+0.00%) |
Oct 24, 2019 | 10.20 | 10.45 | 9.500 | 10.00 | 14,994 | -0.20(-1.96%) |
Oct 23, 2019 | 10.50 | 10.50 | 10.00 | 10.20 | 8,573 | -0.20(-1.92%) |
Oct 22, 2019 | 10.25 | 10.75 | 10.25 | 10.40 | 8,184 | +0.15(+1.46%) |
Oct 21, 2019 | 10.55 | 10.75 | 10.25 | 10.25 | 9,696 | -0.30(-2.84%) |
Oct 18, 2019 | 10.35 | 10.75 | 10.35 | 10.55 | 12,140 | +0.05(+0.48%) |
Oct 17, 2019 | 10.75 | 10.76 | 10.35 | 10.50 | 6,470 | -0.05(-0.47%) |
Oct 16, 2019 | 10.20 | 10.90 | 10.20 | 10.55 | 35,298 | +0.30(+2.93%) |
Oct 15, 2019 | 10.05 | 10.50 | 10.00 | 10.25 | 16,950 | +0.10(+0.99%) |
Oct 14, 2019 | 9.950 | 10.25 | 9.896 | 10.15 | 3,614 | -0.03(-0.25%) |
Oct 11, 2019 | 10.25 | 10.50 | 10.03 | 10.18 | 6,420 | -0.07(-0.73%) |
Oct 10, 2019 | 9.900 | 10.30 | 9.835 | 10.25 | 2,531 | +0.20(+1.99%) |
Oct 09, 2019 | 10.40 | 10.45 | 9.850 | 10.05 | 5,668 | +0.05(+0.50%) |
Oct 08, 2019 | 10.00 | 10.15 | 9.650 | 10.00 | 2,909 | +0.15(+1.52%) |
Oct 07, 2019 | 9.700 | 10.09 | 9.700 | 9.850 | 4,558 | -0.05(-0.51%) |
Oct 04, 2019 | 9.900 | 10.00 | 9.758 | 9.900 | 4,300 | +0.21(+2.18%) |
Oct 03, 2019 | 9.450 | 9.751 | 9.450 | 9.689 | 2,533 | -0.01(-0.11%) |
Oct 02, 2019 | 10.15 | 10.15 | 9.501 | 9.700 | 13,018 | -0.21(-2.07%) |
Oct 01, 2019 | 9.500 | 10.25 | 9.500 | 9.905 | 13,749 | +0.46(+4.82%) |
Sep 30, 2019 | 9.400 | 9.600 | 9.000 | 9.450 | 4,829 | +0.10(+1.07%) |
Sep 27, 2019 | 9.050 | 10.35 | 8.800 | 9.350 | 14,460 | +0.55(+6.25%) |
Sep 26, 2019 | 9.000 | 9.100 | 8.800 | 8.800 | 3,240 | -0.25(-2.76%) |
Sep 25, 2019 | 9.000 | 9.350 | 8.825 | 9.050 | 2,639 | +0.05(+0.56%) |
Sep 24, 2019 | 9.300 | 9.450 | 9.000 | 9.000 | 10,220 | -0.30(-3.23%) |
Sep 23, 2019 | 9.350 | 9.550 | 9.300 | 9.300 | 1,996 | -0.25(-2.62%) |
Sep 20, 2019 | 9.750 | 9.850 | 9.550 | 9.550 | 3,940 | -0.45(-4.50%) |
Sep 19, 2019 | 10.00 | 10.35 | 9.750 | 10.00 | 3,891 | +0.00(+0.00%) |
Sep 18, 2019 | 10.35 | 10.40 | 9.750 | 10.00 | 8,030 | -0.40(-3.85%) |
Sep 17, 2019 | 10.25 | 10.70 | 10.25 | 10.40 | 15,905 | +0.05(+0.48%) |
Sep 16, 2019 | 10.55 | 10.55 | 10.25 | 10.35 | 13,583 | +0.00(+0.00%) |
Sep 13, 2019 | 10.20 | 10.75 | 10.05 | 10.35 | 28,720 | +0.35(+3.50%) |
Sep 12, 2019 | 9.500 | 10.15 | 9.500 | 10.00 | 7,663 | +0.20(+2.04%) |
Sep 11, 2019 | 9.550 | 9.920 | 9.550 | 9.800 | 7,307 | +0.35(+3.74%) |
Sep 10, 2019 | 9.500 | 9.850 | 9.350 | 9.447 | 4,819 | +0.15(+1.58%) |
Sep 09, 2019 | 7.900 | 9.800 | 7.900 | 9.300 | 37,674 | +1.50(+19.23%) |
Sep 06, 2019 | 8.450 | 8.500 | 7.750 | 7.800 | 2,780 | -0.70(-8.24%) |
Sep 05, 2019 | 8.400 | 8.600 | 8.250 | 8.500 | 4,861 | +0.10(+1.14%) |
Sep 04, 2019 | 7.650 | 8.404 | 7.650 | 8.404 | 5,867 | +0.75(+9.86%) |
Sep 03, 2019 | 7.600 | 7.900 | 7.600 | 7.650 | 3,373 | -0.10(-1.29%) |
Aug 30, 2019 | 7.900 | 7.970 | 7.750 | 7.750 | 3,000 | -0.15(-1.90%) |
Aug 29, 2019 | 7.700 | 8.035 | 7.600 | 7.900 | 6,196 | +0.15(+1.94%) |
Aug 28, 2019 | 7.850 | 8.050 | 7.750 | 7.750 | 5,213 | -0.15(-1.90%) |
Aug 27, 2019 | 8.000 | 8.168 | 7.600 | 7.900 | 11,058 | -0.03(-0.37%) |
Aug 26, 2019 | 7.900 | 8.100 | 7.900 | 7.929 | 2,876 | +0.03(+0.37%) |
Aug 23, 2019 | 8.600 | 8.600 | 7.800 | 7.901 | 5,880 | -0.45(-5.38%) |
Aug 22, 2019 | 7.850 | 8.450 | 7.850 | 8.350 | 12,194 | +0.50(+6.37%) |
Aug 21, 2019 | 8.150 | 8.150 | 7.850 | 7.850 | 4,578 | -0.35(-4.27%) |
Aug 20, 2019 | 7.950 | 8.350 | 7.950 | 8.200 | 1,823 | +0.30(+3.80%) |
Aug 19, 2019 | 8.000 | 8.450 | 7.878 | 7.900 | 13,473 | -0.30(-3.66%) |
Aug 16, 2019 | 8.500 | 8.539 | 8.155 | 8.200 | 5,120 | -0.27(-3.24%) |
Aug 15, 2019 | 8.150 | 8.500 | 8.150 | 8.475 | 6,884 | +0.26(+3.22%) |
Aug 14, 2019 | 8.400 | 8.650 | 8.150 | 8.211 | 6,877 | -0.29(-3.40%) |
Aug 13, 2019 | 8.550 | 8.650 | 8.395 | 8.500 | 8,281 | +0.05(+0.59%) |
Aug 12, 2019 | 8.700 | 8.850 | 8.300 | 8.450 | 3,541 | -0.30(-3.43%) |
Aug 09, 2019 | 9.100 | 9.250 | 8.750 | 8.750 | 2,900 | -0.05(-0.57%) |
Aug 08, 2019 | 8.750 | 9.000 | 8.750 | 8.800 | 1,670 | +0.00(+0.00%) |
Aug 07, 2019 | 8.750 | 8.876 | 8.550 | 8.800 | 7,035 | -0.10(-1.12%) |
Aug 06, 2019 | 8.850 | 9.249 | 8.850 | 8.900 | 5,128 | +0.08(+0.85%) |
Aug 05, 2019 | 9.200 | 9.700 | 8.700 | 8.825 | 21,159 | -0.43(-4.59%) |
Aug 02, 2019 | 9.300 | 9.400 | 9.150 | 9.250 | 1,940 | -0.20(-2.12%) |
Aug 01, 2019 | 9.950 | 9.950 | 9.450 | 9.450 | 1,829 | -0.40(-4.06%) |
Jul 31, 2019 | 9.700 | 9.950 | 9.650 | 9.850 | 2,964 | +0.25(+2.59%) |
Jul 30, 2019 | 9.450 | 9.688 | 9.450 | 9.601 | 1,130 | +0.17(+1.83%) |
Jul 29, 2019 | 9.450 | 9.750 | 9.300 | 9.428 | 2,198 | +0.13(+1.38%) |
Jul 26, 2019 | 9.500 | 9.950 | 9.200 | 9.300 | 5,360 | -0.15(-1.59%) |
Jul 25, 2019 | 9.450 | 9.600 | 9.375 | 9.450 | 5,350 | +0.10(+1.07%) |
Jul 24, 2019 | 9.000 | 9.350 | 9.000 | 9.350 | 2,840 | +0.45(+5.06%) |
Jul 23, 2019 | 9.150 | 9.250 | 8.900 | 8.900 | 2,759 | -0.40(-4.30%) |
Jul 22, 2019 | 9.100 | 9.300 | 9.055 | 9.300 | 525 | +0.30(+3.33%) |
Jul 19, 2019 | 9.150 | 9.350 | 9.000 | 9.000 | 11,140 | -0.15(-1.64%) |
Jul 18, 2019 | 9.100 | 9.350 | 9.050 | 9.150 | 2,302 | +0.00(+0.00%) |
Jul 17, 2019 | 9.400 | 9.600 | 9.150 | 9.150 | 929 | +0.05(+0.55%) |
Jul 16, 2019 | 9.000 | 9.390 | 9.000 | 9.100 | 3,938 | +0.00(+0.00%) |
Jul 15, 2019 | 9.150 | 9.350 | 9.100 | 9.100 | 2,595 | -0.30(-3.19%) |
Jul 12, 2019 | 9.200 | 9.400 | 9.150 | 9.400 | 2,380 | +0.20(+2.17%) |
Jul 11, 2019 | 9.100 | 9.450 | 9.084 | 9.200 | 4,424 | +0.30(+3.37%) |
Jul 10, 2019 | 9.250 | 9.300 | 8.900 | 8.900 | 6,422 | -0.50(-5.32%) |
Jul 09, 2019 | 9.500 | 9.600 | 9.200 | 9.400 | 5,690 | +0.05(+0.53%) |
Jul 08, 2019 | 9.250 | 9.600 | 9.200 | 9.350 | 1,464 | -0.08(-0.86%) |
Jul 05, 2019 | 9.350 | 9.550 | 9.300 | 9.431 | 1,360 | -0.17(-1.76%) |
Jul 03, 2019 | 9.350 | 9.700 | 9.251 | 9.600 | 520 | +0.35(+3.78%) |
Jul 02, 2019 | 9.500 | 9.850 | 9.100 | 9.250 | 4,575 | -0.25(-2.63%) |
Jul 01, 2019 | 9.400 | 9.714 | 9.250 | 9.500 | 4,083 | +0.35(+3.83%) |
Jun 28, 2019 | 9.200 | 9.550 | 9.050 | 9.150 | 1,920 | +0.00(+0.00%) |
Jun 27, 2019 | 9.350 | 9.650 | 9.000 | 9.150 | 2,459 | -0.10(-1.08%) |
Jun 26, 2019 | 9.450 | 9.800 | 9.100 | 9.250 | 2,948 | +0.05(+0.54%) |
Jun 25, 2019 | 9.100 | 9.450 | 9.000 | 9.200 | 4,909 | +0.10(+1.10%) |
Jun 24, 2019 | 9.850 | 9.850 | 9.100 | 9.100 | 3,962 | -0.65(-6.67%) |
Jun 21, 2019 | 9.400 | 9.750 | 9.400 | 9.750 | 1,000 | +0.25(+2.63%) |
Jun 20, 2019 | 9.750 | 10.00 | 9.500 | 9.500 | 5,891 | +0.10(+1.06%) |
Jun 19, 2019 | 9.650 | 10.00 | 9.050 | 9.400 | 3,602 | -0.05(-0.53%) |
Jun 18, 2019 | 9.700 | 9.800 | 9.450 | 9.450 | 5,588 | -0.25(-2.58%) |
Jun 17, 2019 | 9.700 | 9.800 | 9.398 | 9.700 | 1,176 | +0.00(+0.00%) |
Jun 14, 2019 | 9.750 | 10.05 | 9.400 | 9.700 | 5,340 | +0.00(+0.00%) |
Jun 13, 2019 | 9.000 | 9.800 | 9.000 | 9.700 | 7,568 | +0.75(+8.38%) |
Jun 12, 2019 | 8.950 | 9.000 | 8.900 | 8.950 | 1,410 | +0.05(+0.56%) |
Jun 11, 2019 | 8.800 | 9.100 | 8.800 | 8.900 | 5,071 | -0.10(-1.11%) |
Jun 10, 2019 | 8.900 | 9.000 | 8.750 | 9.000 | 1,726 | +0.25(+2.86%) |
Jun 07, 2019 | 8.600 | 9.050 | 8.600 | 8.750 | 2,180 | +0.05(+0.57%) |
Jun 06, 2019 | 8.500 | 8.700 | 8.500 | 8.700 | 2,941 | +0.22(+2.65%) |
Jun 05, 2019 | 8.650 | 8.700 | 8.250 | 8.475 | 6,617 | -0.08(-0.88%) |
Jun 04, 2019 | 8.650 | 8.750 | 8.500 | 8.550 | 8,039 | -0.15(-1.72%) |