Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.990 | 8.990 | 8.810 | 8.920 | 189,900 | -0.13(-1.44%) |
May 28, 2020 | 9.000 | 9.160 | 8.990 | 9.050 | 143,656 | +0.14(+1.57%) |
May 27, 2020 | 8.760 | 8.980 | 8.760 | 8.910 | 187,777 | +0.28(+3.24%) |
May 26, 2020 | 8.500 | 8.770 | 8.500 | 8.630 | 193,527 | +0.44(+5.37%) |
May 22, 2020 | 8.250 | 8.250 | 8.130 | 8.190 | 89,900 | +0.06(+0.74%) |
May 21, 2020 | 8.220 | 8.280 | 8.090 | 8.130 | 298,627 | -0.09(-1.09%) |
May 20, 2020 | 8.140 | 8.270 | 8.140 | 8.220 | 286,964 | +0.22(+2.75%) |
May 19, 2020 | 7.900 | 8.060 | 7.900 | 8.000 | 481,885 | +0.28(+3.63%) |
May 18, 2020 | 7.700 | 7.750 | 7.290 | 7.720 | 269,517 | +0.37(+5.03%) |
May 15, 2020 | 7.750 | 7.750 | 7.160 | 7.350 | 477,900 | +0.00(+0.00%) |
May 14, 2020 | 7.372 | 7.430 | 7.239 | 7.350 | 140,461 | -0.16(-2.13%) |
May 13, 2020 | 7.500 | 7.720 | 7.500 | 7.510 | 170,790 | +0.05(+0.67%) |
May 12, 2020 | 7.475 | 7.650 | 7.420 | 7.460 | 230,227 | -0.19(-2.48%) |
May 11, 2020 | 7.720 | 7.720 | 7.540 | 7.650 | 166,849 | +0.17(+2.27%) |
May 08, 2020 | 7.490 | 7.580 | 7.400 | 7.480 | 106,300 | +0.14(+1.91%) |
May 07, 2020 | 7.250 | 7.430 | 7.250 | 7.340 | 224,905 | +0.04(+0.62%) |
May 06, 2020 | 7.470 | 7.470 | 7.260 | 7.295 | 174,768 | -0.08(-1.15%) |
May 05, 2020 | 7.340 | 7.430 | 7.310 | 7.380 | 130,894 | +0.14(+2.00%) |
May 04, 2020 | 7.250 | 7.335 | 7.140 | 7.235 | 178,133 | -0.07(-1.03%) |
May 01, 2020 | 7.220 | 7.560 | 7.220 | 7.310 | 221,200 | -0.26(-3.43%) |
Apr 30, 2020 | 7.820 | 7.820 | 7.510 | 7.570 | 314,290 | -0.05(-0.66%) |
Apr 29, 2020 | 7.445 | 7.750 | 7.180 | 7.620 | 262,965 | +0.15(+2.01%) |
Apr 28, 2020 | 7.360 | 7.600 | 7.360 | 7.470 | 398,241 | +0.34(+4.77%) |
Apr 27, 2020 | 6.950 | 7.250 | 6.950 | 7.130 | 248,000 | +0.17(+2.44%) |
Apr 24, 2020 | 7.000 | 7.000 | 6.850 | 6.960 | 115,500 | +0.03(+0.36%) |
Apr 23, 2020 | 7.035 | 7.035 | 6.900 | 6.935 | 258,872 | +0.01(+0.22%) |
Apr 22, 2020 | 6.935 | 7.000 | 6.840 | 6.920 | 180,892 | -0.08(-1.14%) |
Apr 21, 2020 | 7.000 | 7.220 | 6.960 | 7.000 | 306,136 | -0.09(-1.27%) |
Apr 20, 2020 | 7.220 | 7.300 | 7.060 | 7.090 | 191,151 | -0.12(-1.66%) |
Apr 17, 2020 | 7.120 | 7.320 | 7.120 | 7.210 | 259,600 | +0.13(+1.84%) |
Apr 16, 2020 | 7.280 | 7.300 | 7.030 | 7.080 | 253,303 | -0.23(-3.11%) |
Apr 15, 2020 | 7.050 | 7.480 | 7.050 | 7.307 | 222,678 | -0.14(-1.92%) |
Apr 14, 2020 | 7.535 | 7.561 | 7.400 | 7.450 | 439,858 | +0.06(+0.81%) |
Apr 13, 2020 | 7.500 | 7.850 | 7.310 | 7.390 | 194,394 | -0.26(-3.40%) |
Apr 09, 2020 | 7.310 | 7.880 | 7.310 | 7.650 | 134,100 | +0.04(+0.53%) |
Apr 08, 2020 | 7.690 | 7.800 | 7.395 | 7.610 | 179,289 | -0.08(-1.04%) |
Apr 07, 2020 | 7.815 | 8.200 | 7.640 | 7.690 | 353,647 | +0.21(+2.75%) |
Apr 06, 2020 | 7.110 | 7.530 | 7.110 | 7.484 | 425,973 | +0.39(+5.56%) |
Apr 03, 2020 | 6.945 | 7.300 | 6.945 | 7.090 | 150,100 | -0.21(-2.88%) |
Apr 02, 2020 | 7.300 | 7.700 | 7.180 | 7.300 | 351,845 | +0.01(+0.14%) |
Apr 01, 2020 | 7.500 | 7.670 | 7.120 | 7.290 | 125,888 | -0.21(-2.80%) |
Mar 31, 2020 | 7.725 | 8.030 | 7.400 | 7.500 | 206,994 | -0.25(-3.23%) |
Mar 30, 2020 | 7.880 | 8.050 | 7.420 | 7.750 | 237,663 | +0.08(+1.04%) |
Mar 27, 2020 | 7.390 | 8.400 | 7.390 | 7.670 | 225,600 | -0.04(-0.52%) |
Mar 26, 2020 | 7.770 | 8.350 | 7.000 | 7.710 | 142,686 | +0.07(+0.92%) |
Mar 25, 2020 | 7.120 | 8.090 | 7.120 | 7.640 | 245,832 | +0.52(+7.30%) |
Mar 24, 2020 | 6.580 | 7.200 | 6.580 | 7.120 | 462,764 | +0.52(+7.88%) |
Mar 23, 2020 | 6.190 | 6.820 | 6.190 | 6.600 | 274,442 | -0.06(-0.90%) |
Mar 20, 2020 | 6.750 | 6.980 | 6.620 | 6.660 | 286,700 | -0.09(-1.33%) |
Mar 19, 2020 | 6.200 | 6.900 | 6.200 | 6.750 | 316,241 | +0.14(+2.12%) |
Mar 18, 2020 | 6.350 | 6.700 | 6.200 | 6.610 | 600,881 | -0.25(-3.64%) |
Mar 17, 2020 | 6.650 | 7.011 | 6.510 | 6.860 | 528,446 | +0.06(+0.88%) |
Mar 16, 2020 | 7.030 | 7.030 | 6.420 | 6.800 | 416,871 | -0.77(-10.17%) |
Mar 13, 2020 | 7.305 | 7.800 | 7.250 | 7.570 | 472,400 | +0.23(+3.13%) |
Mar 12, 2020 | 8.030 | 8.030 | 7.130 | 7.340 | 437,292 | -0.98(-11.78%) |
Mar 11, 2020 | 8.140 | 8.500 | 8.140 | 8.320 | 307,308 | -0.24(-2.80%) |
Mar 10, 2020 | 8.860 | 8.860 | 8.140 | 8.560 | 344,793 | +0.28(+3.38%) |
Mar 09, 2020 | 8.560 | 8.560 | 8.200 | 8.280 | 307,057 | -0.80(-8.81%) |
Mar 06, 2020 | 9.060 | 9.240 | 9.020 | 9.080 | 159,100 | -0.20(-2.16%) |
Mar 05, 2020 | 9.080 | 9.450 | 9.080 | 9.280 | 242,531 | -0.38(-3.93%) |
Mar 04, 2020 | 9.450 | 9.690 | 9.450 | 9.660 | 260,160 | +0.26(+2.77%) |
Mar 03, 2020 | 9.090 | 9.650 | 9.090 | 9.400 | 372,471 | -0.26(-2.69%) |
Mar 02, 2020 | 9.290 | 9.990 | 9.290 | 9.660 | 225,369 | +0.26(+2.77%) |
Feb 28, 2020 | 9.100 | 9.410 | 9.100 | 9.400 | 441,000 | -0.18(-1.88%) |
Feb 27, 2020 | 9.820 | 9.820 | 9.580 | 9.580 | 275,169 | -0.56(-5.57%) |
Feb 26, 2020 | 9.930 | 10.23 | 9.930 | 10.14 | 292,739 | +0.09(+0.95%) |
Feb 25, 2020 | 10.21 | 10.29 | 10.01 | 10.05 | 282,449 | -0.13(-1.28%) |
Feb 24, 2020 | 10.46 | 10.46 | 10.10 | 10.18 | 326,165 | -0.50(-4.68%) |
Feb 21, 2020 | 10.42 | 10.85 | 10.42 | 10.68 | 173,400 | -0.03(-0.28%) |
Feb 20, 2020 | 10.86 | 10.86 | 10.44 | 10.71 | 196,673 | -0.16(-1.47%) |
Feb 19, 2020 | 10.55 | 10.97 | 10.55 | 10.87 | 215,718 | +0.09(+0.88%) |
Feb 18, 2020 | 10.93 | 10.93 | 10.75 | 10.78 | 219,402 | -0.21(-1.96%) |
Feb 14, 2020 | 10.95 | 11.05 | 10.95 | 10.99 | 187,200 | -0.17(-1.52%) |
Feb 13, 2020 | 10.94 | 11.33 | 10.94 | 11.16 | 236,262 | -0.16(-1.41%) |
Feb 12, 2020 | 11.27 | 11.34 | 11.27 | 11.32 | 251,080 | -0.04(-0.35%) |
Feb 11, 2020 | 11.49 | 11.50 | 11.35 | 11.36 | 285,856 | +0.04(+0.35%) |
Feb 10, 2020 | 11.39 | 11.39 | 11.22 | 11.32 | 240,765 | +0.14(+1.25%) |
Feb 07, 2020 | 11.35 | 11.35 | 11.17 | 11.18 | 391,200 | -0.26(-2.23%) |
Feb 06, 2020 | 11.64 | 11.64 | 11.36 | 11.44 | 331,060 | +0.13(+1.19%) |
Feb 05, 2020 | 11.55 | 11.55 | 11.20 | 11.30 | 781,818 | -0.14(-1.22%) |
Feb 04, 2020 | 11.25 | 11.77 | 11.20 | 11.44 | 1,343,795 | +0.83(+7.82%) |
Feb 03, 2020 | 10.33 | 10.73 | 10.15 | 10.61 | 300,368 | +0.64(+6.42%) |
Jan 31, 2020 | 10.23 | 10.23 | 9.950 | 9.970 | 153,700 | -0.16(-1.58%) |
Jan 30, 2020 | 10.00 | 10.13 | 10.00 | 10.13 | 81,476 | +0.03(+0.30%) |
Jan 29, 2020 | 10.26 | 10.26 | 10.10 | 10.10 | 152,493 | -0.16(-1.56%) |
Jan 28, 2020 | 10.40 | 10.40 | 10.12 | 10.26 | 141,962 | +0.14(+1.38%) |
Jan 27, 2020 | 10.30 | 10.30 | 10.03 | 10.12 | 129,341 | -0.13(-1.27%) |
Jan 24, 2020 | 10.25 | 10.34 | 10.20 | 10.25 | 84,200 | +0.02(+0.20%) |
Jan 23, 2020 | 10.18 | 10.26 | 10.13 | 10.23 | 186,198 | +0.05(+0.49%) |
Jan 22, 2020 | 10.24 | 10.24 | 10.05 | 10.18 | 190,009 | +0.12(+1.19%) |
Jan 21, 2020 | 9.830 | 10.20 | 9.830 | 10.06 | 173,174 | -0.23(-2.24%) |
Jan 17, 2020 | 10.40 | 10.45 | 10.22 | 10.29 | 168,200 | +0.14(+1.43%) |
Jan 16, 2020 | 10.08 | 10.15 | 10.08 | 10.14 | 138,392 | +0.21(+2.17%) |
Jan 15, 2020 | 9.700 | 9.940 | 9.700 | 9.930 | 231,694 | +0.29(+3.01%) |
Jan 14, 2020 | 9.600 | 9.740 | 9.425 | 9.640 | 205,573 | +0.05(+0.52%) |
Jan 13, 2020 | 9.520 | 9.665 | 9.220 | 9.590 | 181,181 | +0.07(+0.74%) |
Jan 10, 2020 | 9.600 | 9.600 | 9.220 | 9.520 | 76,000 | -0.08(-0.83%) |
Jan 09, 2020 | 9.400 | 9.630 | 9.400 | 9.600 | 62,101 | +0.00(+0.00%) |
Jan 08, 2020 | 9.600 | 9.650 | 9.450 | 9.600 | 84,887 | +0.02(+0.21%) |
Jan 07, 2020 | 9.400 | 9.610 | 9.400 | 9.580 | 88,625 | +0.12(+1.32%) |
Jan 06, 2020 | 9.385 | 9.510 | 9.330 | 9.455 | 107,775 | +0.05(+0.59%) |
Jan 03, 2020 | 9.500 | 9.500 | 9.250 | 9.400 | 113,900 | -0.10(-1.07%) |
Jan 02, 2020 | 9.310 | 9.680 | 9.310 | 9.502 | 80,690 | +0.09(+0.98%) |
Dec 31, 2019 | 9.360 | 9.410 | 9.330 | 9.410 | 82,200 | +0.02(+0.21%) |
Dec 30, 2019 | 9.680 | 9.680 | 9.380 | 9.390 | 88,419 | +0.00(+0.00%) |
Dec 27, 2019 | 9.280 | 9.430 | 9.250 | 9.390 | 155,300 | +0.08(+0.90%) |
Dec 26, 2019 | 9.300 | 9.500 | 9.300 | 9.306 | 75,825 | +0.01(+0.06%) |
Dec 24, 2019 | 9.340 | 9.550 | 9.300 | 9.300 | 65,200 | +0.03(+0.32%) |
Dec 23, 2019 | 9.325 | 9.325 | 9.250 | 9.270 | 118,275 | -0.01(-0.11%) |
Dec 20, 2019 | 9.350 | 9.500 | 9.280 | 9.280 | 278,400 | -0.11(-1.17%) |
Dec 19, 2019 | 9.305 | 9.500 | 9.260 | 9.390 | 62,586 | +0.02(+0.21%) |
Dec 18, 2019 | 9.453 | 9.520 | 9.360 | 9.370 | 97,894 | -0.18(-1.88%) |
Dec 17, 2019 | 9.580 | 9.660 | 9.486 | 9.550 | 100,229 | +0.06(+0.63%) |
Dec 16, 2019 | 9.500 | 9.700 | 9.340 | 9.490 | 116,666 | -0.14(-1.45%) |
Dec 13, 2019 | 9.440 | 9.670 | 9.440 | 9.630 | 89,200 | +0.06(+0.60%) |
Dec 12, 2019 | 9.670 | 9.690 | 9.481 | 9.572 | 887,969 | -0.19(-1.92%) |
Dec 11, 2019 | 9.580 | 9.790 | 9.580 | 9.760 | 204,342 | +0.03(+0.26%) |
Dec 10, 2019 | 9.710 | 9.870 | 9.700 | 9.735 | 93,261 | +0.03(+0.31%) |
Dec 09, 2019 | 9.700 | 9.770 | 9.550 | 9.705 | 105,684 | +0.11(+1.09%) |
Dec 06, 2019 | 9.619 | 9.650 | 9.430 | 9.600 | 107,100 | +0.00(+0.00%) |
Dec 05, 2019 | 9.580 | 9.620 | 9.550 | 9.600 | 71,929 | +0.05(+0.52%) |
Dec 04, 2019 | 9.545 | 9.590 | 9.360 | 9.550 | 154,750 | +0.20(+2.14%) |
Dec 03, 2019 | 9.140 | 9.370 | 9.140 | 9.350 | 59,567 | +0.06(+0.65%) |
Dec 02, 2019 | 9.285 | 9.420 | 9.280 | 9.290 | 104,312 | -0.08(-0.85%) |
Nov 29, 2019 | 9.250 | 9.400 | 9.250 | 9.370 | 125,100 | +0.35(+3.88%) |
Nov 27, 2019 | 9.090 | 9.100 | 8.930 | 9.020 | 373,600 | +0.04(+0.45%) |
Nov 26, 2019 | 8.830 | 9.150 | 8.830 | 8.980 | 113,819 | +0.07(+0.79%) |
Nov 25, 2019 | 9.075 | 9.160 | 8.910 | 8.910 | 75,488 | -0.18(-1.98%) |
Nov 22, 2019 | 9.290 | 9.290 | 8.990 | 9.090 | 77,400 | -0.18(-1.94%) |
Nov 21, 2019 | 9.200 | 9.280 | 9.200 | 9.270 | 39,155 | +0.02(+0.22%) |
Nov 20, 2019 | 9.270 | 9.270 | 9.210 | 9.250 | 125,779 | +0.08(+0.87%) |
Nov 19, 2019 | 9.120 | 9.240 | 9.120 | 9.170 | 170,863 | +0.11(+1.21%) |
Nov 18, 2019 | 9.140 | 9.220 | 9.050 | 9.060 | 63,281 | -0.11(-1.20%) |
Nov 15, 2019 | 9.166 | 9.180 | 9.040 | 9.170 | 95,500 | +0.02(+0.22%) |
Nov 14, 2019 | 9.150 | 9.150 | 9.100 | 9.150 | 189,868 | -0.11(-1.19%) |
Nov 13, 2019 | 9.100 | 9.310 | 9.100 | 9.260 | 335,642 | -0.03(-0.32%) |
Nov 12, 2019 | 9.400 | 9.400 | 9.270 | 9.290 | 70,039 | -0.04(-0.38%) |
Nov 11, 2019 | 9.400 | 9.400 | 9.270 | 9.325 | 33,799 | +0.01(+0.16%) |
Nov 08, 2019 | 9.220 | 9.400 | 9.190 | 9.310 | 100,100 | +0.09(+0.98%) |
Nov 07, 2019 | 9.380 | 9.420 | 9.050 | 9.220 | 1,798,221 | -0.05(-0.59%) |
Nov 06, 2019 | 9.250 | 9.380 | 9.250 | 9.275 | 91,838 | +0.08(+0.82%) |
Nov 05, 2019 | 9.220 | 9.280 | 9.190 | 9.200 | 247,414 | +0.09(+0.99%) |
Nov 04, 2019 | 9.110 | 9.150 | 8.980 | 9.110 | 190,531 | +0.04(+0.44%) |
Nov 01, 2019 | 8.970 | 9.120 | 8.970 | 9.070 | 215,700 | +0.61(+7.21%) |
Oct 31, 2019 | 8.475 | 8.581 | 8.400 | 8.460 | 582,475 | -0.01(-0.12%) |
Oct 30, 2019 | 8.330 | 8.480 | 8.330 | 8.470 | 192,579 | +0.00(+0.00%) |
Oct 29, 2019 | 8.485 | 8.485 | 8.400 | 8.470 | 53,066 | +0.02(+0.24%) |
Oct 28, 2019 | 8.410 | 8.470 | 8.410 | 8.450 | 419,144 | +0.07(+0.84%) |
Oct 25, 2019 | 8.420 | 8.420 | 8.340 | 8.380 | 54,000 | -0.04(-0.45%) |
Oct 24, 2019 | 8.260 | 8.480 | 8.260 | 8.418 | 70,437 | -0.01(-0.15%) |
Oct 23, 2019 | 8.495 | 8.500 | 8.310 | 8.430 | 48,092 | +0.12(+1.38%) |
Oct 22, 2019 | 8.315 | 8.430 | 8.190 | 8.315 | 114,005 | -0.03(-0.30%) |
Oct 21, 2019 | 8.130 | 8.455 | 8.130 | 8.340 | 73,288 | +0.10(+1.21%) |
Oct 18, 2019 | 8.380 | 8.380 | 8.100 | 8.240 | 120,100 | -0.18(-2.13%) |
Oct 17, 2019 | 8.380 | 8.440 | 8.380 | 8.419 | 47,797 | +0.04(+0.47%) |
Oct 16, 2019 | 8.300 | 8.450 | 8.300 | 8.380 | 414,788 | -0.06(-0.71%) |
Oct 15, 2019 | 8.180 | 8.440 | 8.180 | 8.440 | 69,883 | +0.25(+3.05%) |
Oct 14, 2019 | 8.305 | 8.305 | 8.020 | 8.190 | 111,490 | -0.11(-1.33%) |
Oct 11, 2019 | 8.095 | 8.320 | 8.000 | 8.300 | 86,200 | +0.21(+2.60%) |
Oct 10, 2019 | 8.250 | 8.905 | 8.065 | 8.090 | 107,637 | -0.13(-1.58%) |
Oct 09, 2019 | 8.165 | 8.220 | 8.165 | 8.220 | 98,209 | +0.11(+1.36%) |
Oct 08, 2019 | 8.070 | 8.240 | 7.990 | 8.110 | 166,894 | -0.10(-1.27%) |
Oct 07, 2019 | 8.550 | 8.550 | 8.070 | 8.214 | 128,501 | -0.11(-1.27%) |
Oct 04, 2019 | 8.185 | 8.360 | 8.185 | 8.320 | 74,400 | +0.04(+0.48%) |
Oct 03, 2019 | 8.220 | 8.280 | 8.150 | 8.280 | 137,833 | +0.01(+0.12%) |
Oct 02, 2019 | 8.425 | 8.425 | 8.130 | 8.270 | 102,839 | -0.01(-0.06%) |
Oct 01, 2019 | 8.280 | 8.350 | 8.170 | 8.275 | 93,429 | +0.12(+1.53%) |
Sep 30, 2019 | 7.940 | 8.210 | 7.940 | 8.150 | 63,523 | -0.06(-0.73%) |
Sep 27, 2019 | 8.405 | 8.405 | 8.200 | 8.210 | 80,000 | -0.11(-1.38%) |
Sep 26, 2019 | 8.190 | 8.400 | 8.190 | 8.325 | 97,557 | -0.06(-0.66%) |
Sep 25, 2019 | 8.190 | 8.380 | 8.130 | 8.380 | 77,970 | +0.23(+2.82%) |
Sep 24, 2019 | 8.200 | 8.290 | 8.140 | 8.150 | 229,922 | -0.13(-1.63%) |
Sep 23, 2019 | 8.370 | 8.370 | 8.240 | 8.285 | 49,129 | -0.04(-0.42%) |
Sep 20, 2019 | 8.245 | 8.350 | 8.240 | 8.320 | 131,400 | +0.03(+0.36%) |
Sep 19, 2019 | 8.140 | 8.360 | 8.130 | 8.290 | 72,948 | +0.02(+0.24%) |
Sep 18, 2019 | 8.355 | 8.355 | 8.250 | 8.270 | 121,270 | -0.12(-1.43%) |
Sep 17, 2019 | 8.500 | 8.500 | 8.270 | 8.390 | 99,024 | -0.05(-0.59%) |
Sep 16, 2019 | 8.480 | 8.480 | 8.410 | 8.440 | 103,426 | -0.04(-0.41%) |
Sep 13, 2019 | 8.390 | 8.570 | 8.390 | 8.475 | 88,200 | +0.06(+0.77%) |
Sep 12, 2019 | 8.300 | 8.460 | 8.300 | 8.410 | 61,423 | +0.00(+0.00%) |
Sep 11, 2019 | 8.520 | 8.520 | 8.370 | 8.410 | 104,642 | +0.13(+1.57%) |
Sep 10, 2019 | 8.060 | 8.280 | 8.060 | 8.280 | 98,720 | +0.25(+3.18%) |
Sep 09, 2019 | 8.000 | 8.060 | 8.000 | 8.025 | 62,468 | +0.02(+0.19%) |
Sep 06, 2019 | 7.960 | 8.050 | 7.900 | 8.010 | 163,800 | +0.11(+1.44%) |
Sep 05, 2019 | 7.880 | 7.910 | 7.880 | 7.896 | 125,301 | +0.09(+1.10%) |
Sep 04, 2019 | 7.770 | 7.820 | 7.730 | 7.810 | 216,610 | +0.06(+0.77%) |
Sep 03, 2019 | 7.700 | 7.820 | 7.700 | 7.750 | 128,134 | +0.00(+0.00%) |
Aug 30, 2019 | 7.930 | 7.930 | 7.560 | 7.750 | 73,500 | -0.02(-0.26%) |
Aug 29, 2019 | 7.750 | 7.770 | 7.700 | 7.770 | 110,164 | +0.05(+0.65%) |
Aug 28, 2019 | 7.600 | 7.758 | 7.600 | 7.720 | 88,498 | +0.06(+0.78%) |
Aug 27, 2019 | 7.570 | 7.700 | 7.570 | 7.660 | 306,250 | -0.07(-0.91%) |
Aug 26, 2019 | 7.580 | 7.800 | 7.550 | 7.730 | 169,213 | +0.15(+1.98%) |
Aug 23, 2019 | 7.780 | 7.830 | 7.580 | 7.580 | 122,300 | -0.18(-2.32%) |
Aug 22, 2019 | 7.700 | 7.790 | 7.550 | 7.760 | 84,151 | -0.03(-0.39%) |
Aug 21, 2019 | 7.715 | 7.830 | 7.610 | 7.790 | 85,018 | +0.11(+1.41%) |
Aug 20, 2019 | 7.460 | 7.690 | 7.460 | 7.682 | 272,913 | +0.02(+0.29%) |
Aug 19, 2019 | 7.725 | 7.725 | 7.510 | 7.660 | 167,596 | -0.03(-0.39%) |
Aug 16, 2019 | 7.610 | 7.700 | 7.610 | 7.690 | 160,800 | +0.09(+1.18%) |
Aug 15, 2019 | 7.500 | 7.612 | 7.500 | 7.600 | 239,889 | +0.00(+0.00%) |
Aug 14, 2019 | 7.650 | 7.690 | 7.570 | 7.600 | 281,895 | -0.28(-3.55%) |
Aug 13, 2019 | 7.830 | 7.880 | 7.740 | 7.880 | 144,490 | +0.08(+1.09%) |
Aug 12, 2019 | 7.705 | 7.900 | 7.640 | 7.795 | 126,352 | -0.07(-0.83%) |
Aug 09, 2019 | 8.000 | 8.000 | 7.630 | 7.860 | 140,300 | -0.08(-1.01%) |
Aug 08, 2019 | 8.120 | 8.120 | 7.760 | 7.940 | 114,921 | +0.05(+0.63%) |
Aug 07, 2019 | 7.630 | 7.950 | 7.630 | 7.890 | 131,929 | +0.01(+0.13%) |
Aug 06, 2019 | 7.765 | 7.880 | 7.730 | 7.880 | 238,559 | -0.01(-0.13%) |
Aug 05, 2019 | 7.970 | 8.050 | 7.850 | 7.890 | 358,920 | -0.29(-3.55%) |
Aug 02, 2019 | 8.100 | 8.300 | 8.100 | 8.180 | 100,300 | -0.05(-0.61%) |
Aug 01, 2019 | 8.320 | 8.410 | 8.210 | 8.230 | 180,283 | -0.07(-0.84%) |
Jul 31, 2019 | 8.390 | 8.470 | 8.200 | 8.300 | 110,480 | -0.11(-1.37%) |
Jul 30, 2019 | 8.350 | 8.430 | 8.310 | 8.415 | 81,273 | +0.07(+0.90%) |
Jul 29, 2019 | 8.530 | 8.560 | 8.170 | 8.340 | 108,655 | +0.00(+0.00%) |
Jul 26, 2019 | 8.270 | 8.620 | 8.270 | 8.340 | 91,600 | -0.02(-0.24%) |
Jul 25, 2019 | 8.420 | 8.420 | 8.340 | 8.360 | 58,529 | -0.08(-0.95%) |
Jul 24, 2019 | 8.500 | 8.720 | 8.420 | 8.440 | 69,744 | -0.06(-0.71%) |
Jul 23, 2019 | 8.630 | 8.630 | 8.470 | 8.500 | 79,556 | +0.03(+0.35%) |
Jul 22, 2019 | 8.450 | 8.640 | 8.450 | 8.470 | 104,139 | +0.04(+0.41%) |
Jul 19, 2019 | 8.565 | 8.565 | 8.420 | 8.435 | 67,600 | +0.10(+1.14%) |
Jul 18, 2019 | 8.142 | 8.350 | 8.142 | 8.340 | 201,408 | -0.11(-1.30%) |
Jul 17, 2019 | 8.540 | 8.540 | 8.420 | 8.450 | 102,345 | +0.02(+0.24%) |
Jul 16, 2019 | 8.350 | 8.500 | 8.350 | 8.430 | 149,353 | -0.10(-1.13%) |
Jul 15, 2019 | 8.500 | 8.675 | 8.500 | 8.526 | 303,397 | -0.02(-0.22%) |
Jul 12, 2019 | 8.500 | 8.650 | 8.500 | 8.545 | 74,300 | +0.04(+0.53%) |
Jul 11, 2019 | 8.500 | 8.520 | 8.480 | 8.500 | 132,102 | -0.02(-0.23%) |
Jul 10, 2019 | 8.490 | 8.700 | 8.490 | 8.520 | 136,997 | -0.04(-0.47%) |
Jul 09, 2019 | 8.700 | 8.720 | 8.340 | 8.560 | 134,722 | -0.12(-1.34%) |
Jul 08, 2019 | 8.655 | 8.700 | 8.450 | 8.676 | 87,075 | +0.02(+0.18%) |
Jul 05, 2019 | 8.675 | 8.710 | 8.420 | 8.660 | 105,500 | +0.06(+0.70%) |
Jul 03, 2019 | 8.470 | 8.620 | 8.470 | 8.600 | 60,000 | +0.11(+1.30%) |
Jul 02, 2019 | 8.500 | 8.530 | 8.490 | 8.490 | 76,257 | +0.02(+0.24%) |
Jul 01, 2019 | 8.400 | 8.520 | 8.370 | 8.470 | 92,606 | +0.18(+2.20%) |
Jun 28, 2019 | 8.570 | 8.570 | 8.268 | 8.288 | 85,700 | +0.05(+0.58%) |
Jun 27, 2019 | 8.200 | 8.270 | 8.140 | 8.240 | 104,193 | +0.09(+1.10%) |
Jun 26, 2019 | 8.270 | 8.270 | 8.080 | 8.150 | 129,306 | -0.01(-0.12%) |
Jun 25, 2019 | 8.190 | 8.210 | 8.160 | 8.160 | 113,442 | +0.02(+0.25%) |
Jun 24, 2019 | 8.180 | 8.190 | 8.130 | 8.140 | 194,095 | -0.04(-0.49%) |
Jun 21, 2019 | 8.200 | 8.200 | 8.040 | 8.180 | 127,300 | +0.02(+0.25%) |
Jun 20, 2019 | 8.110 | 8.200 | 8.110 | 8.160 | 99,028 | +0.08(+0.99%) |
Jun 19, 2019 | 8.000 | 8.090 | 7.960 | 8.080 | 89,414 | +0.10(+1.25%) |
Jun 18, 2019 | 8.000 | 8.000 | 7.910 | 7.980 | 485,493 | +0.14(+1.79%) |
Jun 17, 2019 | 8.015 | 8.015 | 7.780 | 7.840 | 253,288 | +0.01(+0.13%) |
Jun 14, 2019 | 7.890 | 7.930 | 7.810 | 7.830 | 268,100 | +0.00(+0.00%) |
Jun 13, 2019 | 7.830 | 7.920 | 7.760 | 7.830 | 152,459 | -0.09(-1.14%) |
Jun 12, 2019 | 8.000 | 8.018 | 7.910 | 7.920 | 160,329 | -0.08(-1.00%) |
Jun 11, 2019 | 8.080 | 8.080 | 7.970 | 8.000 | 624,814 | +0.00(+0.00%) |
Jun 10, 2019 | 7.955 | 8.050 | 7.950 | 8.000 | 227,366 | -0.02(-0.25%) |
Jun 07, 2019 | 7.990 | 8.060 | 7.990 | 8.020 | 176,800 | +0.03(+0.38%) |
Jun 06, 2019 | 8.080 | 8.080 | 7.960 | 7.990 | 108,656 | -0.03(-0.37%) |
Jun 05, 2019 | 8.270 | 8.270 | 7.960 | 8.020 | 281,347 | -0.02(-0.25%) |
Jun 04, 2019 | 7.850 | 8.060 | 7.850 | 8.040 | 134,864 | +0.12(+1.52%) |