Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.620 | 2.660 | 2.465 | 2.610 | 913,400 | -0.06(-2.25%) |
May 28, 2020 | 2.850 | 2.850 | 2.550 | 2.670 | 1,195,851 | -0.12(-4.30%) |
May 27, 2020 | 2.910 | 2.940 | 2.610 | 2.790 | 1,351,385 | -0.01(-0.36%) |
May 26, 2020 | 2.850 | 2.880 | 2.700 | 2.800 | 1,610,539 | +0.16(+6.06%) |
May 22, 2020 | 2.640 | 2.660 | 2.440 | 2.640 | 676,500 | +0.02(+0.76%) |
May 21, 2020 | 2.710 | 2.710 | 2.470 | 2.620 | 1,986,224 | -0.03(-1.13%) |
May 20, 2020 | 2.580 | 2.730 | 2.560 | 2.650 | 935,400 | +0.13(+5.16%) |
May 19, 2020 | 2.630 | 2.650 | 2.420 | 2.520 | 1,613,684 | -0.09(-3.45%) |
May 18, 2020 | 2.490 | 2.620 | 2.410 | 2.610 | 890,774 | +0.24(+10.13%) |
May 15, 2020 | 2.230 | 2.455 | 2.160 | 2.370 | 723,100 | +0.14(+6.28%) |
May 14, 2020 | 2.100 | 2.300 | 2.095 | 2.230 | 847,102 | +0.09(+4.21%) |
May 13, 2020 | 2.310 | 2.340 | 2.100 | 2.140 | 799,351 | -0.15(-6.55%) |
May 12, 2020 | 2.100 | 2.720 | 2.030 | 2.290 | 2,419,113 | +0.19(+9.05%) |
May 11, 2020 | 2.070 | 2.110 | 1.990 | 2.100 | 846,203 | +0.05(+2.44%) |
May 08, 2020 | 1.960 | 2.140 | 1.910 | 2.050 | 1,325,800 | +0.13(+6.77%) |
May 07, 2020 | 1.920 | 1.990 | 1.840 | 1.920 | 699,451 | +0.08(+4.35%) |
May 06, 2020 | 2.080 | 2.080 | 1.820 | 1.840 | 956,151 | -0.22(-10.68%) |
May 05, 2020 | 2.270 | 2.270 | 2.010 | 2.060 | 1,808,292 | -0.13(-5.94%) |
May 04, 2020 | 2.400 | 2.400 | 2.190 | 2.190 | 734,849 | -0.07(-3.10%) |
May 01, 2020 | 2.360 | 2.395 | 2.150 | 2.260 | 700,200 | -0.21(-8.50%) |
Apr 30, 2020 | 2.520 | 2.520 | 2.350 | 2.470 | 877,910 | +0.02(+0.82%) |
Apr 29, 2020 | 2.420 | 2.530 | 2.370 | 2.450 | 1,913,482 | +0.03(+1.24%) |
Apr 28, 2020 | 2.550 | 2.590 | 2.330 | 2.420 | 730,419 | -0.01(-0.41%) |
Apr 27, 2020 | 2.250 | 2.490 | 2.200 | 2.430 | 892,834 | +0.24(+10.96%) |
Apr 24, 2020 | 2.280 | 2.280 | 2.120 | 2.190 | 386,300 | -0.02(-0.90%) |
Apr 23, 2020 | 2.150 | 2.360 | 2.110 | 2.210 | 905,334 | +0.04(+1.84%) |
Apr 22, 2020 | 2.250 | 2.330 | 2.090 | 2.170 | 500,621 | +0.04(+1.88%) |
Apr 21, 2020 | 2.120 | 2.280 | 2.010 | 2.130 | 1,034,451 | +0.05(+2.40%) |
Apr 20, 2020 | 2.600 | 2.600 | 2.070 | 2.080 | 1,163,894 | -0.49(-19.07%) |
Apr 17, 2020 | 2.440 | 2.675 | 2.360 | 2.570 | 941,400 | +0.33(+14.73%) |
Apr 16, 2020 | 2.220 | 2.250 | 2.070 | 2.240 | 987,061 | +0.03(+1.36%) |
Apr 15, 2020 | 2.000 | 2.320 | 1.900 | 2.210 | 995,411 | +0.13(+6.25%) |
Apr 14, 2020 | 2.140 | 2.170 | 1.980 | 2.080 | 1,206,054 | +0.04(+1.96%) |
Apr 13, 2020 | 1.940 | 2.070 | 1.770 | 2.040 | 872,102 | +0.24(+13.33%) |
Apr 09, 2020 | 1.860 | 1.990 | 1.750 | 1.800 | 1,239,600 | -0.04(-2.17%) |
Apr 08, 2020 | 1.720 | 1.870 | 1.620 | 1.840 | 1,083,252 | +0.23(+14.29%) |
Apr 07, 2020 | 1.920 | 2.040 | 1.530 | 1.610 | 1,806,386 | -0.18(-10.06%) |
Apr 06, 2020 | 1.590 | 1.800 | 1.540 | 1.790 | 935,031 | +0.34(+23.45%) |
Apr 03, 2020 | 1.680 | 1.680 | 1.300 | 1.450 | 867,900 | -0.17(-10.49%) |
Apr 02, 2020 | 1.560 | 1.630 | 1.550 | 1.620 | 788,359 | +0.05(+3.18%) |
Apr 01, 2020 | 1.770 | 1.770 | 1.470 | 1.570 | 991,544 | -0.18(-10.29%) |
Mar 31, 2020 | 1.790 | 1.850 | 1.550 | 1.750 | 1,536,344 | +0.10(+6.06%) |
Mar 30, 2020 | 1.880 | 1.960 | 1.620 | 1.650 | 1,658,448 | -0.18(-9.84%) |
Mar 27, 2020 | 2.410 | 2.410 | 1.800 | 1.830 | 1,530,500 | -0.50(-21.46%) |
Mar 26, 2020 | 2.000 | 2.390 | 1.970 | 2.330 | 6,331,643 | +0.45(+23.94%) |
Mar 25, 2020 | 2.200 | 2.230 | 1.660 | 1.880 | 3,373,142 | -0.23(-10.90%) |
Mar 24, 2020 | 2.350 | 2.530 | 2.050 | 2.110 | 846,944 | -0.13(-5.80%) |
Mar 23, 2020 | 2.500 | 2.650 | 2.220 | 2.240 | 673,373 | -0.18(-7.44%) |
Mar 20, 2020 | 2.220 | 2.830 | 2.220 | 2.420 | 872,000 | +0.25(+11.52%) |
Mar 19, 2020 | 1.860 | 2.300 | 1.840 | 2.170 | 637,449 | +0.24(+12.44%) |
Mar 18, 2020 | 3.060 | 3.060 | 1.720 | 1.930 | 810,916 | -1.34(-40.98%) |
Mar 17, 2020 | 3.310 | 3.310 | 2.870 | 3.270 | 455,534 | +0.03(+0.93%) |
Mar 16, 2020 | 3.120 | 3.280 | 3.100 | 3.240 | 303,926 | -0.23(-6.63%) |
Mar 13, 2020 | 3.470 | 3.804 | 3.160 | 3.470 | 272,000 | +0.18(+5.47%) |
Mar 12, 2020 | 3.510 | 3.590 | 3.110 | 3.290 | 342,471 | -0.50(-13.19%) |
Mar 11, 2020 | 4.130 | 4.130 | 3.780 | 3.790 | 467,165 | -0.48(-11.24%) |
Mar 10, 2020 | 3.990 | 4.280 | 3.900 | 4.270 | 563,220 | +0.46(+12.07%) |
Mar 09, 2020 | 3.990 | 4.050 | 3.810 | 3.810 | 735,836 | -0.39(-9.29%) |
Mar 06, 2020 | 4.460 | 4.550 | 4.140 | 4.200 | 344,200 | -0.30(-6.67%) |
Mar 05, 2020 | 5.030 | 5.330 | 4.450 | 4.500 | 342,997 | -0.50(-10.00%) |
Mar 04, 2020 | 5.110 | 5.330 | 4.860 | 5.000 | 296,434 | -0.09(-1.77%) |
Mar 03, 2020 | 5.100 | 5.250 | 4.960 | 5.090 | 446,477 | -0.13(-2.49%) |
Mar 02, 2020 | 5.320 | 5.600 | 5.100 | 5.220 | 380,091 | -0.08(-1.51%) |
Feb 28, 2020 | 5.350 | 5.880 | 4.980 | 5.300 | 1,067,300 | -0.51(-8.78%) |
Feb 27, 2020 | 6.270 | 6.290 | 5.620 | 5.810 | 847,901 | -0.54(-8.50%) |
Feb 26, 2020 | 6.630 | 6.680 | 6.085 | 6.350 | 562,015 | -0.30(-4.51%) |
Feb 25, 2020 | 6.900 | 6.920 | 6.565 | 6.650 | 513,337 | -0.30(-4.32%) |
Feb 24, 2020 | 6.950 | 6.980 | 6.570 | 6.950 | 463,761 | -0.11(-1.56%) |
Feb 21, 2020 | 7.110 | 7.120 | 6.980 | 7.060 | 168,200 | -0.07(-0.98%) |
Feb 20, 2020 | 7.140 | 7.250 | 7.080 | 7.130 | 191,729 | +0.00(+0.00%) |
Feb 19, 2020 | 7.100 | 7.170 | 7.020 | 7.130 | 97,497 | +0.06(+0.85%) |
Feb 18, 2020 | 7.170 | 7.290 | 7.020 | 7.070 | 197,418 | -0.11(-1.53%) |
Feb 14, 2020 | 7.120 | 7.190 | 7.020 | 7.180 | 171,500 | +0.07(+0.98%) |
Feb 13, 2020 | 7.120 | 7.140 | 7.010 | 7.110 | 221,267 | -0.02(-0.28%) |
Feb 12, 2020 | 7.190 | 7.279 | 7.040 | 7.130 | 495,982 | -0.07(-0.97%) |
Feb 11, 2020 | 7.070 | 7.210 | 7.030 | 7.200 | 261,275 | +0.14(+1.98%) |
Feb 10, 2020 | 7.070 | 7.150 | 6.980 | 7.060 | 163,221 | -0.05(-0.70%) |
Feb 07, 2020 | 7.100 | 7.120 | 6.980 | 7.110 | 461,200 | +0.00(+0.00%) |
Feb 06, 2020 | 7.130 | 7.160 | 6.970 | 7.110 | 724,720 | +0.02(+0.28%) |
Feb 05, 2020 | 7.010 | 7.130 | 6.910 | 7.090 | 287,093 | +0.11(+1.58%) |
Feb 04, 2020 | 7.080 | 7.160 | 6.960 | 6.980 | 141,964 | -0.07(-0.99%) |
Feb 03, 2020 | 7.060 | 7.110 | 7.000 | 7.050 | 300,813 | +0.03(+0.43%) |
Jan 31, 2020 | 7.130 | 7.270 | 6.910 | 7.020 | 423,600 | -0.14(-1.96%) |
Jan 30, 2020 | 7.170 | 7.230 | 7.080 | 7.160 | 131,111 | -0.08(-1.10%) |
Jan 29, 2020 | 7.210 | 7.340 | 7.170 | 7.240 | 220,468 | +0.00(+0.07%) |
Jan 28, 2020 | 7.320 | 7.340 | 7.220 | 7.235 | 183,607 | -0.05(-0.75%) |
Jan 27, 2020 | 7.080 | 7.450 | 7.000 | 7.290 | 575,829 | +0.08(+1.11%) |
Jan 24, 2020 | 7.300 | 7.440 | 7.160 | 7.210 | 173,600 | -0.04(-0.55%) |
Jan 23, 2020 | 7.310 | 7.350 | 7.220 | 7.250 | 332,255 | -0.07(-0.96%) |
Jan 22, 2020 | 7.450 | 7.500 | 7.310 | 7.320 | 156,196 | -0.10(-1.35%) |
Jan 21, 2020 | 7.500 | 7.550 | 7.410 | 7.420 | 220,960 | -0.07(-0.93%) |
Jan 17, 2020 | 7.570 | 7.620 | 7.490 | 7.490 | 147,800 | -0.08(-1.06%) |
Jan 16, 2020 | 7.620 | 7.720 | 7.570 | 7.570 | 255,748 | -0.06(-0.79%) |
Jan 15, 2020 | 7.650 | 7.740 | 7.600 | 7.630 | 87,759 | +0.01(+0.20%) |
Jan 14, 2020 | 7.740 | 7.740 | 7.590 | 7.615 | 110,048 | -0.09(-1.23%) |
Jan 13, 2020 | 7.510 | 7.730 | 7.500 | 7.710 | 249,767 | +0.18(+2.39%) |
Jan 10, 2020 | 7.680 | 7.720 | 7.490 | 7.530 | 112,600 | -0.10(-1.31%) |
Jan 09, 2020 | 7.670 | 7.950 | 7.610 | 7.630 | 218,955 | +0.17(+2.28%) |
Jan 08, 2020 | 7.390 | 7.520 | 7.390 | 7.460 | 176,177 | +0.07(+0.95%) |
Jan 07, 2020 | 7.450 | 7.500 | 7.290 | 7.390 | 448,778 | -0.07(-0.94%) |
Jan 06, 2020 | 7.760 | 7.780 | 7.440 | 7.460 | 427,010 | -0.34(-4.36%) |
Jan 03, 2020 | 7.840 | 7.880 | 7.790 | 7.800 | 93,800 | -0.12(-1.52%) |
Jan 02, 2020 | 8.430 | 8.430 | 7.900 | 7.920 | 195,883 | -0.48(-5.71%) |
Dec 31, 2019 | 8.280 | 8.420 | 8.250 | 8.400 | 182,800 | +0.13(+1.57%) |
Dec 30, 2019 | 8.270 | 8.320 | 8.210 | 8.270 | 275,601 | +0.00(+0.00%) |
Dec 27, 2019 | 8.310 | 8.510 | 8.230 | 8.270 | 175,400 | +0.02(+0.24%) |
Dec 26, 2019 | 8.080 | 8.280 | 8.080 | 8.250 | 139,787 | +0.19(+2.36%) |
Dec 24, 2019 | 7.810 | 8.110 | 7.810 | 8.060 | 171,500 | +0.27(+3.47%) |
Dec 23, 2019 | 7.550 | 7.850 | 7.550 | 7.790 | 668,784 | +0.24(+3.18%) |
Dec 20, 2019 | 7.730 | 7.780 | 7.530 | 7.550 | 727,000 | -0.18(-2.33%) |
Dec 19, 2019 | 7.840 | 7.900 | 7.675 | 7.730 | 222,072 | -0.11(-1.40%) |
Dec 18, 2019 | 8.000 | 8.040 | 7.830 | 7.840 | 291,281 | -0.15(-1.88%) |
Dec 17, 2019 | 7.950 | 8.060 | 7.860 | 7.990 | 196,960 | +0.03(+0.38%) |
Dec 16, 2019 | 8.070 | 8.160 | 7.950 | 7.960 | 155,788 | -0.12(-1.49%) |
Dec 13, 2019 | 7.730 | 8.090 | 7.720 | 8.080 | 130,200 | +0.35(+4.53%) |
Dec 12, 2019 | 7.870 | 7.990 | 7.700 | 7.730 | 273,882 | -0.11(-1.40%) |
Dec 11, 2019 | 7.670 | 7.920 | 7.540 | 7.840 | 136,777 | +0.22(+2.95%) |
Dec 10, 2019 | 7.550 | 7.820 | 7.540 | 7.615 | 309,201 | +0.08(+1.13%) |
Dec 09, 2019 | 7.600 | 7.700 | 7.480 | 7.530 | 364,295 | -0.04(-0.46%) |
Dec 06, 2019 | 7.610 | 7.670 | 7.540 | 7.565 | 247,000 | -0.02(-0.33%) |
Dec 05, 2019 | 7.640 | 7.830 | 7.560 | 7.590 | 140,003 | -0.05(-0.65%) |
Dec 04, 2019 | 7.680 | 7.850 | 7.540 | 7.640 | 257,470 | -0.02(-0.26%) |
Dec 03, 2019 | 7.730 | 7.750 | 7.610 | 7.660 | 166,264 | -0.10(-1.29%) |
Dec 02, 2019 | 7.880 | 8.180 | 7.700 | 7.760 | 385,478 | -0.12(-1.52%) |
Nov 29, 2019 | 7.630 | 7.880 | 7.630 | 7.880 | 149,400 | +0.22(+2.87%) |
Nov 27, 2019 | 7.500 | 7.670 | 7.470 | 7.660 | 121,400 | +0.12(+1.66%) |
Nov 26, 2019 | 7.250 | 7.570 | 7.250 | 7.535 | 137,184 | +0.29(+4.07%) |
Nov 25, 2019 | 7.320 | 7.350 | 7.220 | 7.240 | 307,389 | -0.03(-0.41%) |
Nov 22, 2019 | 7.230 | 7.314 | 7.190 | 7.270 | 119,400 | +0.08(+1.11%) |
Nov 21, 2019 | 7.260 | 7.270 | 7.150 | 7.190 | 151,239 | -0.08(-1.10%) |
Nov 20, 2019 | 7.300 | 7.370 | 7.250 | 7.270 | 265,123 | -0.04(-0.55%) |
Nov 19, 2019 | 7.270 | 7.420 | 7.270 | 7.310 | 115,397 | +0.05(+0.69%) |
Nov 18, 2019 | 7.240 | 7.370 | 7.240 | 7.260 | 227,079 | -0.03(-0.41%) |
Nov 15, 2019 | 7.510 | 7.540 | 7.250 | 7.290 | 206,300 | -0.16(-2.15%) |
Nov 14, 2019 | 7.390 | 7.550 | 7.390 | 7.450 | 150,827 | +0.05(+0.68%) |
Nov 13, 2019 | 7.390 | 7.490 | 7.380 | 7.400 | 198,266 | -0.08(-1.07%) |
Nov 12, 2019 | 7.410 | 7.830 | 7.380 | 7.480 | 261,865 | +0.03(+0.40%) |
Nov 11, 2019 | 7.500 | 7.920 | 7.330 | 7.450 | 237,812 | -0.16(-2.10%) |
Nov 08, 2019 | 7.850 | 7.880 | 7.410 | 7.610 | 326,300 | -0.27(-3.43%) |
Nov 07, 2019 | 7.690 | 8.110 | 7.610 | 7.880 | 274,115 | -0.59(-6.97%) |
Nov 06, 2019 | 8.490 | 8.590 | 8.430 | 8.470 | 261,596 | -0.01(-0.12%) |
Nov 05, 2019 | 8.460 | 8.520 | 8.390 | 8.480 | 148,766 | +0.04(+0.53%) |
Nov 04, 2019 | 8.390 | 8.590 | 8.390 | 8.435 | 128,492 | +0.07(+0.78%) |
Nov 01, 2019 | 8.350 | 8.500 | 8.300 | 8.370 | 69,000 | +0.03(+0.36%) |
Oct 31, 2019 | 8.180 | 8.350 | 8.120 | 8.340 | 249,638 | +0.16(+1.96%) |
Oct 30, 2019 | 8.190 | 8.270 | 8.150 | 8.180 | 85,164 | -0.02(-0.24%) |
Oct 29, 2019 | 8.180 | 8.280 | 8.120 | 8.200 | 138,735 | +0.05(+0.61%) |
Oct 28, 2019 | 8.170 | 8.220 | 8.070 | 8.150 | 51,448 | +0.01(+0.12%) |
Oct 25, 2019 | 8.030 | 8.200 | 8.030 | 8.140 | 143,700 | +0.07(+0.87%) |
Oct 24, 2019 | 7.990 | 8.120 | 7.960 | 8.070 | 171,160 | +0.08(+1.00%) |
Oct 23, 2019 | 7.920 | 8.005 | 7.850 | 7.990 | 91,444 | +0.10(+1.27%) |
Oct 22, 2019 | 7.900 | 7.980 | 7.860 | 7.890 | 110,681 | -0.03(-0.38%) |
Oct 21, 2019 | 7.850 | 7.960 | 7.850 | 7.920 | 81,097 | +0.10(+1.28%) |
Oct 18, 2019 | 7.760 | 7.890 | 7.760 | 7.820 | 153,400 | +0.06(+0.77%) |
Oct 17, 2019 | 7.590 | 7.780 | 7.560 | 7.760 | 312,764 | +0.21(+2.78%) |
Oct 16, 2019 | 7.550 | 7.585 | 7.487 | 7.550 | 111,925 | -0.01(-0.13%) |
Oct 15, 2019 | 7.500 | 7.580 | 7.470 | 7.560 | 160,605 | +0.05(+0.73%) |
Oct 14, 2019 | 7.560 | 7.570 | 7.450 | 7.505 | 89,436 | -0.03(-0.33%) |
Oct 11, 2019 | 7.520 | 7.560 | 7.490 | 7.530 | 122,700 | +0.06(+0.80%) |
Oct 10, 2019 | 7.390 | 7.520 | 7.390 | 7.470 | 157,228 | +0.08(+1.08%) |
Oct 09, 2019 | 7.510 | 7.530 | 7.360 | 7.390 | 122,587 | -0.11(-1.47%) |
Oct 08, 2019 | 7.600 | 7.600 | 7.470 | 7.500 | 137,815 | -0.15(-1.96%) |
Oct 07, 2019 | 7.660 | 7.710 | 7.590 | 7.650 | 505,324 | -0.03(-0.39%) |
Oct 04, 2019 | 7.670 | 7.770 | 7.640 | 7.680 | 129,400 | +0.02(+0.26%) |
Oct 03, 2019 | 7.720 | 7.770 | 7.600 | 7.660 | 362,532 | -0.06(-0.78%) |
Oct 02, 2019 | 7.790 | 7.840 | 7.690 | 7.720 | 180,673 | -0.11(-1.40%) |
Oct 01, 2019 | 7.840 | 7.930 | 7.780 | 7.830 | 156,544 | +0.00(+0.00%) |
Sep 30, 2019 | 7.700 | 7.880 | 7.620 | 7.830 | 248,060 | +0.13(+1.69%) |
Sep 27, 2019 | 7.730 | 7.810 | 7.600 | 7.700 | 138,000 | -0.01(-0.13%) |
Sep 26, 2019 | 7.790 | 7.790 | 7.610 | 7.710 | 150,865 | -0.06(-0.77%) |
Sep 25, 2019 | 7.840 | 7.880 | 7.690 | 7.770 | 260,327 | -0.06(-0.77%) |
Sep 24, 2019 | 7.900 | 8.000 | 7.670 | 7.830 | 793,957 | -0.03(-0.38%) |
Sep 23, 2019 | 7.850 | 7.970 | 7.821 | 7.860 | 70,436 | -0.05(-0.63%) |
Sep 20, 2019 | 7.880 | 7.930 | 7.790 | 7.910 | 242,500 | -0.01(-0.13%) |
Sep 19, 2019 | 7.880 | 7.960 | 7.845 | 7.920 | 87,490 | +0.05(+0.64%) |
Sep 18, 2019 | 7.990 | 8.250 | 7.810 | 7.870 | 178,068 | -0.11(-1.38%) |
Sep 17, 2019 | 8.070 | 8.110 | 7.900 | 7.980 | 214,415 | -0.09(-1.12%) |
Sep 16, 2019 | 8.260 | 8.280 | 8.050 | 8.070 | 285,438 | -0.23(-2.77%) |
Sep 13, 2019 | 8.300 | 8.330 | 8.220 | 8.300 | 293,600 | +0.02(+0.24%) |
Sep 12, 2019 | 8.310 | 8.450 | 8.230 | 8.280 | 156,578 | -0.01(-0.12%) |
Sep 11, 2019 | 8.230 | 8.450 | 8.190 | 8.290 | 221,035 | +0.06(+0.73%) |
Sep 10, 2019 | 8.010 | 8.250 | 7.950 | 8.230 | 133,420 | +0.22(+2.75%) |
Sep 09, 2019 | 8.060 | 8.120 | 7.940 | 8.010 | 139,732 | -0.01(-0.12%) |
Sep 06, 2019 | 7.950 | 8.060 | 7.930 | 8.020 | 130,900 | +0.08(+1.01%) |
Sep 05, 2019 | 7.780 | 7.990 | 7.780 | 7.940 | 298,673 | +0.21(+2.72%) |
Sep 04, 2019 | 7.850 | 7.900 | 7.670 | 7.730 | 253,884 | -0.06(-0.77%) |
Sep 03, 2019 | 8.010 | 8.040 | 7.760 | 7.790 | 200,731 | -0.30(-3.71%) |
Aug 30, 2019 | 7.870 | 8.130 | 7.750 | 8.090 | 195,800 | +0.23(+2.93%) |
Aug 29, 2019 | 7.650 | 7.920 | 7.580 | 7.860 | 219,041 | +0.25(+3.29%) |
Aug 28, 2019 | 7.650 | 7.750 | 7.550 | 7.610 | 187,178 | -0.04(-0.52%) |
Aug 27, 2019 | 7.700 | 7.780 | 7.540 | 7.650 | 208,812 | -0.05(-0.65%) |
Aug 26, 2019 | 7.650 | 7.750 | 7.600 | 7.700 | 149,164 | +0.04(+0.52%) |
Aug 23, 2019 | 7.710 | 7.810 | 7.580 | 7.660 | 194,400 | -0.07(-0.91%) |
Aug 22, 2019 | 7.760 | 7.850 | 7.725 | 7.730 | 168,592 | -0.03(-0.39%) |
Aug 21, 2019 | 7.720 | 7.775 | 7.650 | 7.760 | 120,518 | +0.08(+1.04%) |
Aug 20, 2019 | 7.690 | 7.710 | 7.625 | 7.680 | 155,079 | -0.01(-0.13%) |
Aug 19, 2019 | 7.700 | 7.800 | 7.660 | 7.690 | 128,869 | +0.04(+0.52%) |
Aug 16, 2019 | 7.580 | 7.690 | 7.570 | 7.650 | 113,200 | +0.14(+1.86%) |
Aug 15, 2019 | 7.500 | 7.560 | 7.480 | 7.510 | 248,700 | +0.00(+0.00%) |
Aug 14, 2019 | 7.400 | 7.540 | 7.355 | 7.510 | 342,732 | +0.01(+0.13%) |
Aug 13, 2019 | 7.370 | 7.590 | 7.360 | 7.500 | 296,608 | +0.09(+1.21%) |
Aug 12, 2019 | 7.260 | 7.815 | 7.260 | 7.410 | 823,583 | +0.12(+1.65%) |
Aug 09, 2019 | 7.310 | 7.350 | 7.140 | 7.290 | 2,121,900 | -0.05(-0.68%) |
Aug 08, 2019 | 6.970 | 7.410 | 6.970 | 7.340 | 1,684,567 | +0.34(+4.86%) |
Aug 07, 2019 | 6.760 | 7.120 | 6.350 | 7.000 | 1,800,560 | +0.24(+3.55%) |
Aug 06, 2019 | 6.950 | 7.025 | 6.740 | 6.760 | 444,386 | -0.19(-2.73%) |
Aug 05, 2019 | 6.930 | 7.020 | 6.830 | 6.950 | 388,663 | -0.08(-1.14%) |
Aug 02, 2019 | 7.080 | 7.150 | 6.940 | 7.030 | 289,300 | -0.11(-1.54%) |
Aug 01, 2019 | 7.330 | 7.400 | 7.120 | 7.140 | 274,900 | -0.19(-2.59%) |
Jul 31, 2019 | 7.340 | 7.490 | 7.260 | 7.330 | 437,505 | +0.02(+0.27%) |
Jul 30, 2019 | 7.250 | 7.340 | 7.180 | 7.310 | 195,060 | +0.01(+0.14%) |
Jul 29, 2019 | 7.340 | 7.450 | 7.290 | 7.300 | 502,143 | -0.05(-0.68%) |
Jul 26, 2019 | 7.320 | 7.675 | 7.290 | 7.350 | 227,900 | +0.04(+0.55%) |
Jul 25, 2019 | 7.270 | 7.420 | 7.220 | 7.310 | 245,598 | +0.04(+0.55%) |
Jul 24, 2019 | 7.350 | 7.480 | 7.200 | 7.270 | 374,531 | -0.09(-1.22%) |
Jul 23, 2019 | 7.290 | 7.390 | 7.220 | 7.360 | 335,037 | +0.09(+1.24%) |
Jul 22, 2019 | 7.360 | 7.440 | 7.230 | 7.270 | 304,071 | -0.07(-0.95%) |
Jul 19, 2019 | 7.390 | 7.450 | 7.250 | 7.340 | 289,300 | -0.09(-1.21%) |
Jul 18, 2019 | 7.560 | 7.560 | 7.360 | 7.430 | 187,174 | -0.16(-2.11%) |
Jul 17, 2019 | 7.660 | 7.705 | 7.540 | 7.590 | 221,681 | -0.07(-0.91%) |
Jul 16, 2019 | 7.570 | 7.710 | 7.520 | 7.660 | 340,611 | +0.06(+0.79%) |
Jul 15, 2019 | 7.640 | 7.680 | 7.540 | 7.600 | 189,823 | -0.03(-0.39%) |
Jul 12, 2019 | 7.700 | 7.720 | 7.560 | 7.630 | 170,300 | -0.07(-0.91%) |
Jul 11, 2019 | 7.830 | 7.880 | 7.590 | 7.700 | 831,082 | -0.11(-1.41%) |
Jul 10, 2019 | 7.710 | 7.830 | 7.640 | 7.810 | 657,438 | +0.11(+1.43%) |
Jul 09, 2019 | 7.740 | 7.820 | 7.680 | 7.700 | 298,093 | -0.10(-1.28%) |
Jul 08, 2019 | 7.840 | 7.890 | 7.710 | 7.800 | 386,824 | -0.05(-0.64%) |
Jul 05, 2019 | 7.920 | 7.980 | 7.755 | 7.850 | 278,100 | -0.13(-1.63%) |
Jul 03, 2019 | 7.920 | 8.035 | 7.920 | 7.980 | 230,600 | +0.08(+1.01%) |
Jul 02, 2019 | 7.850 | 7.920 | 7.750 | 7.900 | 510,659 | +0.05(+0.64%) |
Jul 01, 2019 | 7.760 | 7.890 | 7.750 | 7.850 | 577,324 | +0.14(+1.82%) |
Jun 28, 2019 | 7.650 | 7.760 | 7.590 | 7.710 | 569,800 | +0.06(+0.78%) |
Jun 27, 2019 | 7.270 | 7.689 | 7.020 | 7.650 | 778,317 | +0.32(+4.37%) |
Jun 26, 2019 | 7.140 | 7.330 | 7.000 | 7.330 | 1,460,795 | +0.18(+2.52%) |
Jun 25, 2019 | 7.370 | 7.370 | 7.040 | 7.150 | 669,416 | -0.22(-2.99%) |
Jun 24, 2019 | 7.690 | 7.690 | 7.090 | 7.370 | 1,311,736 | -0.37(-4.78%) |
Jun 21, 2019 | 8.070 | 8.070 | 7.680 | 7.740 | 579,900 | -0.34(-4.21%) |
Jun 20, 2019 | 8.150 | 8.230 | 8.050 | 8.080 | 157,468 | -0.07(-0.86%) |
Jun 19, 2019 | 8.160 | 8.210 | 8.065 | 8.150 | 53,370 | +0.00(+0.00%) |
Jun 18, 2019 | 8.190 | 8.230 | 8.125 | 8.150 | 162,097 | -0.04(-0.49%) |
Jun 17, 2019 | 8.130 | 8.370 | 8.115 | 8.190 | 201,173 | +0.06(+0.74%) |
Jun 14, 2019 | 8.010 | 8.160 | 7.720 | 8.130 | 818,600 | +0.13(+1.63%) |
Jun 13, 2019 | 8.220 | 8.220 | 7.980 | 8.000 | 768,316 | -0.21(-2.56%) |
Jun 12, 2019 | 8.060 | 8.210 | 8.030 | 8.210 | 114,128 | +0.15(+1.86%) |
Jun 11, 2019 | 8.120 | 8.200 | 8.000 | 8.060 | 190,844 | -0.07(-0.86%) |
Jun 10, 2019 | 8.070 | 8.220 | 8.040 | 8.130 | 141,682 | +0.08(+0.99%) |
Jun 07, 2019 | 8.100 | 8.130 | 8.010 | 8.050 | 212,800 | -0.05(-0.62%) |
Jun 06, 2019 | 7.880 | 8.120 | 7.880 | 8.100 | 288,699 | +0.22(+2.79%) |
Jun 05, 2019 | 7.820 | 7.900 | 7.730 | 7.880 | 305,175 | +0.08(+1.03%) |
Jun 04, 2019 | 7.930 | 8.040 | 7.740 | 7.800 | 335,639 | -0.12(-1.52%) |