Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.450 | 8.560 | 8.400 | 8.530 | 110,600 | -0.03(-0.29%) |
May 28, 2020 | 8.560 | 8.640 | 8.520 | 8.555 | 70,660 | +0.27(+3.20%) |
May 27, 2020 | 8.390 | 8.393 | 8.200 | 8.290 | 225,630 | -0.07(-0.84%) |
May 26, 2020 | 8.250 | 8.480 | 8.250 | 8.360 | 124,610 | +0.63(+8.15%) |
May 22, 2020 | 7.870 | 7.870 | 7.680 | 7.730 | 134,700 | -0.20(-2.52%) |
May 21, 2020 | 8.300 | 8.300 | 7.930 | 7.930 | 300,143 | -0.21(-2.58%) |
May 20, 2020 | 8.047 | 8.240 | 8.040 | 8.140 | 398,023 | +0.36(+4.63%) |
May 19, 2020 | 7.930 | 8.006 | 7.780 | 7.780 | 292,326 | +0.19(+2.50%) |
May 18, 2020 | 7.460 | 7.630 | 7.440 | 7.590 | 197,687 | +0.52(+7.36%) |
May 15, 2020 | 7.120 | 7.160 | 7.030 | 7.070 | 218,800 | +0.06(+0.86%) |
May 14, 2020 | 6.760 | 7.040 | 6.697 | 7.010 | 222,092 | -0.05(-0.71%) |
May 13, 2020 | 7.210 | 7.220 | 7.050 | 7.060 | 360,619 | -0.28(-3.81%) |
May 12, 2020 | 7.440 | 7.570 | 7.340 | 7.340 | 234,706 | -0.17(-2.26%) |
May 11, 2020 | 7.466 | 7.580 | 7.440 | 7.510 | 232,877 | -0.16(-2.09%) |
May 08, 2020 | 7.690 | 7.750 | 7.660 | 7.670 | 239,500 | -0.01(-0.13%) |
May 07, 2020 | 7.572 | 7.810 | 7.560 | 7.680 | 462,096 | +0.18(+2.47%) |
May 06, 2020 | 7.650 | 7.650 | 7.460 | 7.495 | 229,918 | +0.15(+1.97%) |
May 05, 2020 | 7.400 | 7.450 | 7.340 | 7.350 | 95,962 | -0.09(-1.23%) |
May 04, 2020 | 7.380 | 7.510 | 7.370 | 7.441 | 190,570 | -0.06(-0.82%) |
May 01, 2020 | 7.450 | 7.740 | 7.450 | 7.503 | 279,100 | -0.22(-2.81%) |
Apr 30, 2020 | 7.780 | 7.870 | 7.690 | 7.720 | 139,301 | -0.29(-3.66%) |
Apr 29, 2020 | 8.060 | 8.150 | 8.013 | 8.013 | 122,405 | +0.46(+6.13%) |
Apr 28, 2020 | 7.650 | 7.670 | 7.550 | 7.550 | 198,479 | +0.24(+3.28%) |
Apr 27, 2020 | 7.140 | 7.330 | 7.140 | 7.310 | 216,952 | +0.31(+4.43%) |
Apr 24, 2020 | 7.040 | 7.040 | 6.880 | 7.000 | 193,900 | +0.01(+0.08%) |
Apr 23, 2020 | 6.980 | 7.230 | 6.970 | 6.995 | 171,558 | -0.07(-0.93%) |
Apr 22, 2020 | 7.000 | 7.070 | 6.910 | 7.060 | 189,359 | +0.15(+2.17%) |
Apr 21, 2020 | 6.960 | 7.006 | 6.890 | 6.910 | 297,623 | -0.27(-3.76%) |
Apr 20, 2020 | 7.160 | 7.340 | 7.160 | 7.180 | 199,085 | -0.12(-1.64%) |
Apr 17, 2020 | 7.180 | 7.300 | 7.105 | 7.300 | 180,500 | +0.55(+8.15%) |
Apr 16, 2020 | 6.690 | 6.800 | 6.590 | 6.750 | 406,656 | -0.14(-2.05%) |
Apr 15, 2020 | 7.040 | 7.060 | 6.840 | 6.891 | 220,651 | -0.46(-6.24%) |
Apr 14, 2020 | 7.360 | 7.610 | 7.240 | 7.350 | 741,707 | +0.17(+2.37%) |
Apr 13, 2020 | 7.520 | 7.520 | 6.960 | 7.180 | 222,676 | -0.18(-2.45%) |
Apr 09, 2020 | 7.200 | 7.430 | 7.200 | 7.360 | 192,900 | +0.28(+3.95%) |
Apr 08, 2020 | 7.055 | 7.140 | 6.950 | 7.080 | 275,308 | -0.07(-0.98%) |
Apr 07, 2020 | 7.440 | 7.440 | 7.110 | 7.150 | 357,790 | +0.19(+2.73%) |
Apr 06, 2020 | 6.840 | 6.960 | 6.810 | 6.960 | 401,319 | +0.63(+9.95%) |
Apr 03, 2020 | 6.340 | 6.450 | 6.250 | 6.330 | 491,700 | +0.03(+0.48%) |
Apr 02, 2020 | 6.160 | 6.390 | 6.130 | 6.300 | 323,214 | +0.02(+0.32%) |
Apr 01, 2020 | 6.410 | 6.450 | 6.280 | 6.280 | 299,240 | -0.40(-5.95%) |
Mar 31, 2020 | 6.825 | 6.880 | 6.610 | 6.677 | 357,484 | -0.21(-3.09%) |
Mar 30, 2020 | 6.825 | 6.990 | 6.720 | 6.890 | 457,660 | -0.17(-2.37%) |
Mar 27, 2020 | 7.040 | 7.270 | 6.861 | 7.058 | 226,100 | -0.24(-3.33%) |
Mar 26, 2020 | 7.100 | 7.310 | 7.067 | 7.301 | 294,933 | +0.37(+5.35%) |
Mar 25, 2020 | 6.680 | 7.090 | 6.455 | 6.930 | 388,649 | +0.25(+3.74%) |
Mar 24, 2020 | 6.440 | 6.820 | 6.430 | 6.680 | 583,168 | +1.09(+19.50%) |
Mar 23, 2020 | 5.730 | 5.874 | 5.580 | 5.590 | 350,367 | +0.08(+1.36%) |
Mar 20, 2020 | 5.820 | 5.880 | 5.420 | 5.515 | 317,500 | -0.07(-1.16%) |
Mar 19, 2020 | 5.258 | 5.780 | 5.170 | 5.580 | 383,153 | +0.57(+11.38%) |
Mar 18, 2020 | 5.130 | 5.220 | 4.920 | 5.010 | 528,193 | -0.30(-5.65%) |
Mar 17, 2020 | 5.350 | 5.460 | 5.173 | 5.310 | 453,545 | -0.06(-1.14%) |
Mar 16, 2020 | 5.255 | 5.950 | 5.200 | 5.371 | 483,598 | -1.03(-16.08%) |
Mar 13, 2020 | 6.640 | 6.640 | 5.990 | 6.400 | 391,700 | +0.09(+1.43%) |
Mar 12, 2020 | 6.630 | 6.650 | 6.170 | 6.310 | 432,128 | -0.86(-11.99%) |
Mar 11, 2020 | 7.440 | 7.480 | 7.140 | 7.170 | 268,059 | -0.44(-5.76%) |
Mar 10, 2020 | 7.620 | 7.656 | 7.290 | 7.608 | 331,515 | +0.45(+6.26%) |
Mar 09, 2020 | 7.330 | 7.435 | 7.080 | 7.160 | 237,114 | -0.75(-9.48%) |
Mar 06, 2020 | 7.840 | 8.038 | 7.830 | 7.910 | 162,700 | +0.04(+0.51%) |
Mar 05, 2020 | 7.940 | 8.000 | 7.815 | 7.870 | 158,533 | -0.33(-4.02%) |
Mar 04, 2020 | 8.160 | 8.260 | 8.034 | 8.200 | 167,780 | +0.10(+1.23%) |
Mar 03, 2020 | 8.355 | 8.440 | 8.010 | 8.100 | 195,828 | -0.33(-3.91%) |
Mar 02, 2020 | 8.350 | 8.470 | 8.194 | 8.430 | 214,177 | +0.11(+1.32%) |
Feb 28, 2020 | 8.260 | 8.390 | 8.118 | 8.320 | 217,300 | -0.04(-0.48%) |
Feb 27, 2020 | 8.450 | 8.620 | 8.360 | 8.360 | 180,597 | -0.39(-4.46%) |
Feb 26, 2020 | 8.860 | 8.910 | 8.720 | 8.750 | 113,462 | -0.13(-1.52%) |
Feb 25, 2020 | 9.130 | 9.130 | 8.840 | 8.885 | 226,706 | -0.21(-2.36%) |
Feb 24, 2020 | 9.200 | 9.220 | 9.100 | 9.100 | 117,298 | -0.64(-6.57%) |
Feb 21, 2020 | 9.780 | 9.790 | 9.690 | 9.740 | 78,600 | -0.02(-0.20%) |
Feb 20, 2020 | 9.790 | 9.830 | 9.740 | 9.760 | 63,654 | -0.18(-1.85%) |
Feb 19, 2020 | 10.02 | 10.02 | 9.930 | 9.944 | 67,659 | -0.01(-0.11%) |
Feb 18, 2020 | 9.920 | 9.970 | 9.920 | 9.955 | 80,052 | -0.20(-1.92%) |
Feb 14, 2020 | 10.20 | 10.20 | 10.13 | 10.15 | 164,000 | -0.01(-0.10%) |
Feb 13, 2020 | 10.11 | 10.18 | 10.11 | 10.16 | 109,425 | -0.10(-0.94%) |
Feb 12, 2020 | 10.36 | 10.36 | 10.25 | 10.26 | 127,280 | +0.06(+0.55%) |
Feb 11, 2020 | 10.13 | 10.24 | 10.12 | 10.20 | 293,132 | +0.12(+1.19%) |
Feb 10, 2020 | 9.920 | 10.10 | 9.920 | 10.08 | 85,128 | +0.45(+4.66%) |
Feb 07, 2020 | 9.640 | 9.660 | 9.580 | 9.631 | 170,100 | -0.06(-0.67%) |
Feb 06, 2020 | 9.770 | 9.770 | 9.670 | 9.696 | 69,478 | -0.15(-1.56%) |
Feb 05, 2020 | 9.910 | 9.910 | 9.820 | 9.850 | 110,448 | +0.17(+1.76%) |
Feb 04, 2020 | 9.745 | 9.760 | 9.680 | 9.680 | 126,045 | +0.13(+1.36%) |
Feb 03, 2020 | 9.370 | 9.610 | 9.350 | 9.550 | 144,036 | -0.34(-3.44%) |
Jan 31, 2020 | 10.02 | 10.02 | 9.870 | 9.890 | 85,900 | -0.22(-2.18%) |
Jan 30, 2020 | 9.970 | 10.12 | 9.950 | 10.11 | 110,394 | +0.12(+1.20%) |
Jan 29, 2020 | 10.01 | 10.05 | 9.952 | 9.990 | 79,486 | +0.00(+0.00%) |
Jan 28, 2020 | 9.910 | 10.02 | 9.900 | 9.990 | 68,999 | +0.03(+0.25%) |
Jan 27, 2020 | 9.920 | 9.980 | 9.890 | 9.965 | 74,256 | -0.28(-2.69%) |
Jan 24, 2020 | 10.36 | 10.37 | 10.18 | 10.24 | 147,900 | -0.06(-0.58%) |
Jan 23, 2020 | 10.34 | 10.34 | 10.17 | 10.30 | 116,452 | -0.26(-2.46%) |
Jan 22, 2020 | 10.53 | 10.57 | 10.51 | 10.56 | 128,847 | +0.21(+2.03%) |
Jan 21, 2020 | 10.36 | 10.38 | 10.31 | 10.35 | 83,848 | +0.11(+1.02%) |
Jan 17, 2020 | 10.24 | 10.29 | 10.21 | 10.24 | 56,800 | +0.07(+0.74%) |
Jan 16, 2020 | 10.13 | 10.22 | 10.11 | 10.17 | 59,202 | +0.02(+0.17%) |
Jan 15, 2020 | 10.21 | 10.25 | 10.14 | 10.15 | 112,709 | -0.01(-0.07%) |
Jan 14, 2020 | 10.12 | 10.22 | 10.12 | 10.16 | 522,138 | +0.03(+0.30%) |
Jan 13, 2020 | 10.06 | 10.16 | 10.06 | 10.13 | 273,854 | -0.05(-0.49%) |
Jan 10, 2020 | 10.23 | 10.25 | 10.15 | 10.18 | 389,600 | -0.18(-1.72%) |
Jan 09, 2020 | 10.35 | 10.37 | 10.33 | 10.36 | 138,046 | +0.06(+0.57%) |
Jan 08, 2020 | 10.32 | 10.37 | 10.30 | 10.30 | 288,294 | +0.15(+1.47%) |
Jan 07, 2020 | 10.22 | 10.23 | 10.15 | 10.15 | 236,374 | -0.02(-0.18%) |
Jan 06, 2020 | 10.03 | 10.19 | 10.02 | 10.17 | 132,045 | -0.00(-0.01%) |
Jan 03, 2020 | 10.12 | 10.23 | 10.12 | 10.17 | 73,900 | -0.18(-1.74%) |
Jan 02, 2020 | 10.35 | 10.35 | 10.25 | 10.35 | 112,940 | +0.09(+0.90%) |
Dec 31, 2019 | 10.29 | 10.35 | 10.19 | 10.26 | 36,900 | +0.02(+0.17%) |
Dec 30, 2019 | 10.23 | 10.27 | 10.20 | 10.24 | 78,803 | +0.10(+0.99%) |
Dec 27, 2019 | 10.20 | 10.20 | 10.13 | 10.14 | 75,600 | -0.16(-1.55%) |
Dec 26, 2019 | 10.18 | 10.31 | 10.18 | 10.30 | 70,333 | +0.06(+0.59%) |
Dec 24, 2019 | 10.20 | 10.28 | 10.18 | 10.24 | 57,700 | +0.04(+0.39%) |
Dec 23, 2019 | 10.22 | 10.23 | 10.18 | 10.20 | 75,498 | +0.09(+0.93%) |
Dec 20, 2019 | 10.11 | 10.18 | 10.09 | 10.11 | 109,300 | +0.02(+0.20%) |
Dec 19, 2019 | 10.11 | 10.16 | 10.08 | 10.09 | 73,823 | +0.05(+0.50%) |
Dec 18, 2019 | 10.10 | 10.12 | 10.03 | 10.04 | 93,261 | -0.08(-0.83%) |
Dec 17, 2019 | 10.07 | 10.14 | 10.05 | 10.12 | 145,917 | +0.12(+1.20%) |
Dec 16, 2019 | 10.05 | 10.07 | 10.00 | 10.00 | 87,330 | +0.27(+2.77%) |
Dec 13, 2019 | 9.750 | 9.831 | 9.710 | 9.730 | 87,200 | +0.09(+0.95%) |
Dec 12, 2019 | 9.565 | 9.650 | 9.540 | 9.638 | 140,147 | +0.27(+2.86%) |
Dec 11, 2019 | 9.440 | 9.440 | 9.352 | 9.370 | 74,160 | +0.03(+0.32%) |
Dec 10, 2019 | 9.340 | 9.370 | 9.294 | 9.341 | 55,904 | -0.04(-0.47%) |
Dec 09, 2019 | 9.424 | 9.432 | 9.350 | 9.385 | 91,014 | +0.05(+0.59%) |
Dec 06, 2019 | 9.363 | 9.363 | 9.260 | 9.330 | 58,700 | +0.09(+0.97%) |
Dec 05, 2019 | 9.260 | 9.260 | 9.180 | 9.240 | 66,401 | +0.03(+0.33%) |
Dec 04, 2019 | 9.230 | 9.290 | 9.200 | 9.210 | 68,631 | +0.02(+0.22%) |
Dec 03, 2019 | 9.180 | 9.220 | 9.120 | 9.190 | 75,401 | -0.12(-1.31%) |
Dec 02, 2019 | 9.400 | 9.400 | 9.300 | 9.312 | 66,885 | -0.01(-0.09%) |
Nov 29, 2019 | 9.410 | 9.430 | 9.320 | 9.320 | 27,000 | -0.12(-1.27%) |
Nov 27, 2019 | 9.430 | 9.470 | 9.390 | 9.440 | 110,200 | +0.09(+0.96%) |
Nov 26, 2019 | 9.390 | 9.400 | 9.320 | 9.350 | 118,372 | +0.08(+0.86%) |
Nov 25, 2019 | 9.223 | 9.290 | 9.222 | 9.270 | 73,113 | +0.01(+0.11%) |
Nov 22, 2019 | 9.265 | 9.288 | 9.234 | 9.260 | 72,900 | +0.00(+0.02%) |
Nov 21, 2019 | 9.260 | 9.290 | 9.210 | 9.258 | 79,285 | -0.01(-0.13%) |
Nov 20, 2019 | 9.250 | 9.320 | 9.230 | 9.270 | 73,305 | -0.03(-0.32%) |
Nov 19, 2019 | 9.370 | 9.370 | 9.290 | 9.300 | 59,901 | -0.04(-0.37%) |
Nov 18, 2019 | 9.280 | 9.360 | 9.250 | 9.335 | 40,814 | -0.05(-0.59%) |
Nov 15, 2019 | 9.460 | 9.460 | 9.390 | 9.390 | 73,400 | -0.01(-0.11%) |
Nov 14, 2019 | 9.395 | 9.440 | 9.380 | 9.400 | 49,858 | +0.05(+0.49%) |
Nov 13, 2019 | 9.284 | 9.380 | 9.280 | 9.354 | 56,336 | -0.12(-1.22%) |
Nov 12, 2019 | 9.450 | 9.480 | 9.445 | 9.470 | 144,354 | -0.04(-0.37%) |
Nov 11, 2019 | 9.450 | 9.540 | 9.445 | 9.505 | 112,598 | +0.04(+0.42%) |
Nov 08, 2019 | 9.440 | 9.500 | 9.400 | 9.466 | 72,000 | -0.08(-0.86%) |
Nov 07, 2019 | 9.535 | 9.600 | 9.530 | 9.548 | 74,022 | +0.15(+1.57%) |
Nov 06, 2019 | 9.375 | 9.440 | 9.340 | 9.400 | 87,465 | -0.14(-1.47%) |
Nov 05, 2019 | 9.562 | 9.570 | 9.510 | 9.540 | 73,964 | -0.00(-0.04%) |
Nov 04, 2019 | 9.500 | 9.560 | 9.480 | 9.544 | 163,541 | +0.52(+5.81%) |
Nov 01, 2019 | 8.970 | 9.050 | 8.970 | 9.020 | 76,900 | +0.20(+2.27%) |
Oct 31, 2019 | 8.750 | 8.820 | 8.690 | 8.820 | 63,003 | -0.03(-0.34%) |
Oct 30, 2019 | 8.840 | 8.850 | 8.734 | 8.850 | 1,244,948 | -0.07(-0.78%) |
Oct 29, 2019 | 8.820 | 8.940 | 8.820 | 8.920 | 2,424,800 | +0.11(+1.27%) |
Oct 28, 2019 | 8.764 | 8.840 | 8.760 | 8.808 | 295,515 | +0.11(+1.31%) |
Oct 25, 2019 | 8.700 | 8.760 | 8.680 | 8.694 | 415,100 | +0.03(+0.33%) |
Oct 24, 2019 | 8.755 | 8.760 | 8.640 | 8.665 | 737,080 | -0.08(-0.86%) |
Oct 23, 2019 | 8.752 | 8.787 | 8.711 | 8.740 | 106,202 | -0.02(-0.23%) |
Oct 22, 2019 | 8.800 | 8.850 | 8.760 | 8.760 | 90,858 | -0.12(-1.35%) |
Oct 21, 2019 | 8.950 | 8.960 | 8.850 | 8.880 | 60,894 | +0.05(+0.57%) |
Oct 18, 2019 | 8.832 | 8.860 | 8.790 | 8.830 | 78,200 | -0.04(-0.45%) |
Oct 17, 2019 | 8.950 | 8.970 | 8.868 | 8.870 | 88,479 | +0.04(+0.45%) |
Oct 16, 2019 | 8.890 | 8.910 | 8.830 | 8.830 | 46,580 | +0.00(+0.00%) |
Oct 15, 2019 | 8.775 | 8.918 | 8.744 | 8.830 | 107,992 | +0.05(+0.59%) |
Oct 14, 2019 | 8.775 | 8.805 | 8.760 | 8.778 | 26,135 | +0.01(+0.09%) |
Oct 11, 2019 | 8.800 | 8.810 | 8.740 | 8.770 | 55,900 | +0.41(+4.90%) |
Oct 10, 2019 | 8.380 | 8.480 | 8.360 | 8.360 | 87,752 | +0.07(+0.84%) |
Oct 09, 2019 | 8.290 | 8.310 | 8.249 | 8.290 | 67,947 | +0.03(+0.36%) |
Oct 08, 2019 | 8.256 | 8.335 | 8.230 | 8.260 | 58,366 | -0.06(-0.72%) |
Oct 07, 2019 | 8.330 | 8.384 | 8.320 | 8.320 | 57,400 | -0.02(-0.24%) |
Oct 04, 2019 | 8.303 | 8.400 | 8.281 | 8.340 | 249,700 | +0.06(+0.79%) |
Oct 03, 2019 | 8.220 | 8.290 | 8.150 | 8.275 | 65,404 | -0.05(-0.66%) |
Oct 02, 2019 | 8.416 | 8.450 | 8.320 | 8.330 | 66,702 | -0.37(-4.20%) |
Oct 01, 2019 | 8.845 | 8.850 | 8.690 | 8.695 | 74,289 | -0.09(-1.08%) |
Sep 30, 2019 | 8.840 | 8.856 | 8.780 | 8.790 | 117,263 | +0.00(+0.00%) |
Sep 27, 2019 | 8.844 | 8.860 | 8.780 | 8.790 | 78,400 | +0.09(+1.03%) |
Sep 26, 2019 | 8.680 | 8.790 | 8.670 | 8.700 | 82,360 | +0.01(+0.12%) |
Sep 25, 2019 | 8.620 | 8.730 | 8.610 | 8.690 | 89,149 | -0.01(-0.10%) |
Sep 24, 2019 | 8.793 | 8.800 | 8.680 | 8.699 | 289,572 | -0.06(-0.70%) |
Sep 23, 2019 | 8.762 | 8.810 | 8.720 | 8.760 | 94,253 | -0.04(-0.45%) |
Sep 20, 2019 | 8.840 | 8.890 | 8.800 | 8.800 | 358,900 | -0.04(-0.40%) |
Sep 19, 2019 | 8.885 | 8.895 | 8.810 | 8.835 | 75,406 | +0.10(+1.09%) |
Sep 18, 2019 | 8.730 | 8.768 | 8.680 | 8.740 | 157,394 | -0.06(-0.68%) |
Sep 17, 2019 | 8.730 | 8.800 | 8.720 | 8.800 | 81,318 | -0.11(-1.23%) |
Sep 16, 2019 | 8.920 | 8.946 | 8.890 | 8.910 | 279,350 | -0.13(-1.44%) |
Sep 13, 2019 | 8.990 | 9.040 | 8.980 | 9.040 | 130,000 | +0.19(+2.15%) |
Sep 12, 2019 | 8.800 | 8.894 | 8.783 | 8.850 | 132,134 | +0.03(+0.34%) |
Sep 11, 2019 | 8.825 | 8.850 | 8.758 | 8.820 | 63,658 | +0.09(+1.03%) |
Sep 10, 2019 | 8.790 | 8.790 | 8.730 | 8.730 | 111,173 | +0.19(+2.27%) |
Sep 09, 2019 | 8.495 | 8.560 | 8.480 | 8.536 | 79,257 | +0.21(+2.52%) |
Sep 06, 2019 | 8.340 | 8.360 | 8.300 | 8.326 | 98,300 | +0.13(+1.54%) |
Sep 05, 2019 | 8.190 | 8.280 | 8.190 | 8.200 | 164,523 | +0.25(+3.09%) |
Sep 04, 2019 | 7.985 | 8.000 | 7.920 | 7.954 | 140,709 | +0.14(+1.84%) |
Sep 03, 2019 | 7.850 | 7.876 | 7.790 | 7.810 | 95,857 | -0.03(-0.38%) |
Aug 30, 2019 | 7.940 | 7.940 | 7.810 | 7.840 | 72,900 | +0.04(+0.55%) |
Aug 29, 2019 | 7.790 | 7.820 | 7.750 | 7.797 | 102,371 | +0.18(+2.32%) |
Aug 28, 2019 | 7.560 | 7.680 | 7.530 | 7.620 | 138,942 | +0.00(+0.00%) |
Aug 27, 2019 | 7.680 | 7.680 | 7.620 | 7.620 | 278,636 | -0.05(-0.65%) |
Aug 26, 2019 | 7.730 | 7.730 | 7.650 | 7.670 | 164,464 | +0.00(+0.00%) |
Aug 23, 2019 | 7.810 | 7.855 | 7.670 | 7.670 | 165,900 | -0.14(-1.79%) |
Aug 22, 2019 | 7.830 | 7.870 | 7.780 | 7.810 | 214,040 | +0.09(+1.17%) |
Aug 21, 2019 | 7.830 | 7.830 | 7.720 | 7.720 | 138,505 | +0.08(+1.05%) |
Aug 20, 2019 | 7.710 | 7.780 | 7.640 | 7.640 | 163,768 | -0.06(-0.83%) |
Aug 19, 2019 | 7.750 | 7.750 | 7.700 | 7.704 | 112,327 | +0.06(+0.81%) |
Aug 16, 2019 | 7.580 | 7.700 | 7.570 | 7.642 | 245,700 | +0.20(+2.63%) |
Aug 15, 2019 | 7.500 | 7.514 | 7.430 | 7.446 | 248,418 | -0.02(-0.32%) |
Aug 14, 2019 | 7.503 | 7.510 | 7.430 | 7.470 | 169,377 | -0.26(-3.36%) |
Aug 13, 2019 | 7.740 | 7.846 | 7.710 | 7.730 | 208,686 | -0.04(-0.58%) |
Aug 12, 2019 | 7.820 | 7.870 | 7.740 | 7.775 | 120,312 | -0.14(-1.83%) |
Aug 09, 2019 | 7.895 | 8.010 | 7.850 | 7.920 | 100,300 | -0.05(-0.63%) |
Aug 08, 2019 | 7.915 | 8.000 | 7.910 | 7.970 | 79,975 | +0.02(+0.25%) |
Aug 07, 2019 | 7.960 | 8.050 | 7.930 | 7.950 | 89,565 | -0.15(-1.88%) |
Aug 06, 2019 | 8.120 | 8.120 | 8.000 | 8.102 | 110,554 | +0.07(+0.90%) |
Aug 05, 2019 | 8.170 | 8.170 | 8.000 | 8.030 | 88,510 | -0.27(-3.25%) |
Aug 02, 2019 | 8.300 | 8.319 | 8.191 | 8.300 | 82,500 | -0.14(-1.66%) |
Aug 01, 2019 | 8.525 | 8.600 | 8.410 | 8.440 | 83,550 | -0.14(-1.61%) |
Jul 31, 2019 | 8.590 | 8.630 | 8.500 | 8.578 | 83,643 | +0.14(+1.64%) |
Jul 30, 2019 | 8.400 | 8.470 | 8.395 | 8.440 | 143,592 | +0.15(+1.81%) |
Jul 29, 2019 | 8.350 | 8.380 | 8.290 | 8.290 | 112,963 | -0.02(-0.18%) |
Jul 26, 2019 | 8.340 | 8.360 | 8.290 | 8.305 | 113,100 | +0.00(+0.06%) |
Jul 25, 2019 | 8.420 | 8.445 | 8.280 | 8.300 | 50,647 | -0.20(-2.35%) |
Jul 24, 2019 | 8.440 | 8.520 | 8.430 | 8.500 | 97,650 | -0.17(-2.01%) |
Jul 23, 2019 | 8.680 | 8.720 | 8.650 | 8.674 | 80,498 | -0.15(-1.66%) |
Jul 22, 2019 | 8.880 | 8.890 | 8.785 | 8.820 | 82,499 | +0.20(+2.32%) |
Jul 19, 2019 | 8.640 | 8.690 | 8.620 | 8.620 | 82,500 | -0.02(-0.23%) |
Jul 18, 2019 | 8.613 | 8.670 | 8.570 | 8.640 | 55,417 | +0.08(+0.93%) |
Jul 17, 2019 | 8.590 | 8.640 | 8.540 | 8.560 | 75,525 | -0.02(-0.23%) |
Jul 16, 2019 | 8.640 | 8.676 | 8.570 | 8.580 | 58,643 | +0.12(+1.36%) |
Jul 15, 2019 | 8.500 | 8.524 | 8.450 | 8.465 | 94,064 | +0.04(+0.53%) |
Jul 12, 2019 | 8.435 | 8.473 | 8.394 | 8.420 | 68,500 | +0.05(+0.60%) |
Jul 11, 2019 | 8.400 | 8.450 | 8.350 | 8.370 | 71,152 | -0.08(-0.89%) |
Jul 10, 2019 | 8.500 | 8.530 | 8.420 | 8.445 | 134,992 | +0.04(+0.42%) |
Jul 09, 2019 | 8.420 | 8.480 | 8.390 | 8.410 | 78,248 | -0.23(-2.66%) |
Jul 08, 2019 | 8.580 | 8.700 | 8.570 | 8.640 | 82,580 | -0.47(-5.16%) |
Jul 05, 2019 | 9.120 | 9.180 | 9.060 | 9.110 | 79,100 | +0.03(+0.33%) |
Jul 03, 2019 | 9.080 | 9.120 | 9.056 | 9.080 | 85,300 | +0.13(+1.45%) |
Jul 02, 2019 | 8.955 | 9.010 | 8.950 | 8.950 | 71,438 | +0.08(+0.90%) |
Jul 01, 2019 | 9.008 | 9.008 | 8.820 | 8.870 | 209,266 | +0.05(+0.57%) |
Jun 28, 2019 | 8.825 | 8.890 | 8.820 | 8.820 | 94,200 | +0.13(+1.50%) |
Jun 27, 2019 | 8.750 | 8.750 | 8.662 | 8.690 | 83,506 | +0.07(+0.81%) |
Jun 26, 2019 | 8.650 | 8.681 | 8.600 | 8.620 | 138,459 | +0.12(+1.47%) |
Jun 25, 2019 | 8.550 | 8.600 | 8.470 | 8.495 | 70,573 | -0.12(-1.45%) |
Jun 24, 2019 | 8.655 | 8.680 | 8.620 | 8.620 | 105,120 | +0.09(+1.06%) |
Jun 21, 2019 | 8.530 | 8.590 | 8.520 | 8.530 | 76,100 | -0.02(-0.23%) |
Jun 20, 2019 | 8.540 | 8.590 | 8.510 | 8.550 | 90,773 | +0.10(+1.18%) |
Jun 19, 2019 | 8.500 | 8.500 | 8.450 | 8.450 | 167,465 | +0.19(+2.30%) |
Jun 18, 2019 | 8.170 | 8.310 | 8.150 | 8.260 | 187,877 | +0.12(+1.47%) |
Jun 17, 2019 | 8.210 | 8.248 | 8.140 | 8.140 | 102,005 | -0.01(-0.12%) |
Jun 14, 2019 | 8.151 | 8.160 | 8.090 | 8.150 | 103,000 | -0.07(-0.85%) |
Jun 13, 2019 | 8.310 | 8.318 | 8.200 | 8.220 | 135,067 | -0.02(-0.30%) |
Jun 12, 2019 | 8.270 | 8.290 | 8.240 | 8.245 | 55,247 | -0.06(-0.66%) |
Jun 11, 2019 | 8.350 | 8.410 | 8.290 | 8.300 | 161,864 | +0.21(+2.60%) |
Jun 10, 2019 | 7.980 | 8.150 | 7.980 | 8.090 | 138,414 | +0.01(+0.12%) |
Jun 07, 2019 | 8.090 | 8.113 | 8.060 | 8.080 | 112,600 | -0.01(-0.12%) |
Jun 06, 2019 | 8.140 | 8.140 | 8.040 | 8.090 | 85,181 | -0.03(-0.37%) |
Jun 05, 2019 | 8.170 | 8.170 | 8.090 | 8.120 | 113,413 | +0.00(+0.00%) |
Jun 04, 2019 | 8.080 | 8.130 | 8.045 | 8.120 | 123,439 | +0.30(+3.84%) |