Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.850 | 7.910 | 7.630 | 7.830 | 94,400 | -0.01(-0.13%) |
May 28, 2020 | 7.890 | 8.260 | 7.800 | 7.840 | 88,712 | -0.17(-2.12%) |
May 27, 2020 | 8.130 | 8.130 | 7.900 | 8.010 | 153,505 | -0.13(-1.60%) |
May 26, 2020 | 8.420 | 8.480 | 8.130 | 8.140 | 83,399 | -0.24(-2.86%) |
May 22, 2020 | 8.450 | 8.570 | 8.310 | 8.380 | 82,600 | -0.09(-1.06%) |
May 21, 2020 | 8.430 | 8.600 | 8.180 | 8.470 | 59,811 | +0.01(+0.12%) |
May 20, 2020 | 8.380 | 8.645 | 8.290 | 8.460 | 82,013 | +0.08(+0.95%) |
May 19, 2020 | 8.720 | 8.920 | 8.330 | 8.380 | 122,145 | -0.35(-4.01%) |
May 18, 2020 | 9.200 | 9.380 | 8.690 | 8.730 | 80,662 | -0.24(-2.68%) |
May 15, 2020 | 8.580 | 9.080 | 8.460 | 8.970 | 73,200 | +0.37(+4.30%) |
May 14, 2020 | 8.470 | 8.620 | 8.210 | 8.600 | 76,938 | -0.15(-1.71%) |
May 13, 2020 | 8.470 | 8.810 | 8.340 | 8.750 | 68,777 | +0.28(+3.31%) |
May 12, 2020 | 8.590 | 8.740 | 8.360 | 8.470 | 67,357 | -0.01(-0.12%) |
May 11, 2020 | 8.760 | 8.760 | 8.190 | 8.480 | 121,965 | -0.35(-3.96%) |
May 08, 2020 | 9.000 | 9.250 | 8.750 | 8.830 | 86,000 | -0.11(-1.23%) |
May 07, 2020 | 8.900 | 9.270 | 8.820 | 8.940 | 119,734 | +0.08(+0.90%) |
May 06, 2020 | 9.220 | 9.400 | 8.770 | 8.860 | 68,769 | -0.36(-3.90%) |
May 05, 2020 | 9.420 | 9.760 | 9.070 | 9.220 | 86,251 | -0.04(-0.43%) |
May 04, 2020 | 8.860 | 9.300 | 8.580 | 9.260 | 67,106 | +0.41(+4.63%) |
May 01, 2020 | 8.860 | 9.060 | 8.620 | 8.850 | 92,300 | -0.24(-2.64%) |
Apr 30, 2020 | 8.950 | 9.240 | 8.820 | 9.090 | 81,647 | +0.09(+1.00%) |
Apr 29, 2020 | 9.050 | 9.635 | 8.900 | 9.000 | 206,837 | +0.18(+2.04%) |
Apr 28, 2020 | 9.010 | 9.600 | 8.530 | 8.820 | 444,337 | -1.34(-13.19%) |
Apr 27, 2020 | 9.940 | 10.36 | 9.880 | 10.16 | 315,501 | +0.55(+5.72%) |
Apr 24, 2020 | 9.040 | 9.700 | 8.880 | 9.610 | 97,800 | +0.62(+6.90%) |
Apr 23, 2020 | 8.980 | 9.300 | 8.900 | 8.990 | 65,807 | -0.01(-0.11%) |
Apr 22, 2020 | 9.660 | 9.890 | 8.500 | 9.000 | 173,961 | -0.60(-6.25%) |
Apr 21, 2020 | 8.950 | 9.690 | 8.730 | 9.600 | 153,649 | +0.70(+7.87%) |
Apr 20, 2020 | 9.550 | 9.600 | 8.600 | 8.900 | 156,292 | -0.66(-6.90%) |
Apr 17, 2020 | 9.570 | 9.700 | 9.390 | 9.560 | 90,200 | +0.05(+0.53%) |
Apr 16, 2020 | 9.590 | 9.660 | 9.260 | 9.510 | 78,252 | +0.02(+0.21%) |
Apr 15, 2020 | 9.370 | 9.820 | 9.007 | 9.490 | 107,119 | -0.18(-1.86%) |
Apr 14, 2020 | 9.510 | 9.830 | 9.400 | 9.670 | 157,494 | +0.09(+0.94%) |
Apr 13, 2020 | 9.310 | 9.680 | 8.955 | 9.580 | 104,005 | +0.18(+1.91%) |
Apr 09, 2020 | 8.660 | 9.480 | 8.660 | 9.400 | 106,100 | +0.84(+9.81%) |
Apr 08, 2020 | 8.610 | 8.840 | 8.280 | 8.560 | 116,861 | +0.16(+1.90%) |
Apr 07, 2020 | 9.130 | 9.295 | 8.120 | 8.400 | 197,319 | -0.67(-7.39%) |
Apr 06, 2020 | 8.860 | 9.300 | 8.800 | 9.070 | 77,216 | +0.44(+5.10%) |
Apr 03, 2020 | 9.750 | 9.820 | 8.210 | 8.630 | 133,200 | -1.10(-11.31%) |
Apr 02, 2020 | 8.470 | 9.770 | 8.470 | 9.730 | 138,471 | +1.26(+14.88%) |
Apr 01, 2020 | 8.420 | 8.540 | 8.000 | 8.470 | 125,381 | -0.41(-4.62%) |
Mar 31, 2020 | 9.200 | 9.890 | 8.420 | 8.880 | 162,325 | -0.28(-3.06%) |
Mar 30, 2020 | 8.180 | 9.340 | 8.100 | 9.160 | 223,207 | +1.13(+14.07%) |
Mar 27, 2020 | 7.910 | 8.690 | 7.630 | 8.030 | 173,000 | -0.08(-0.99%) |
Mar 26, 2020 | 7.150 | 8.910 | 7.110 | 8.110 | 570,496 | +1.15(+16.52%) |
Mar 25, 2020 | 6.940 | 7.365 | 6.552 | 6.960 | 50,483 | +0.06(+0.87%) |
Mar 24, 2020 | 6.540 | 7.420 | 6.390 | 6.900 | 112,432 | +0.54(+8.49%) |
Mar 23, 2020 | 6.570 | 7.080 | 5.500 | 6.360 | 125,740 | -0.08(-1.24%) |
Mar 20, 2020 | 6.670 | 6.820 | 6.150 | 6.440 | 223,700 | +0.09(+1.42%) |
Mar 19, 2020 | 5.100 | 6.940 | 5.090 | 6.350 | 137,730 | +1.19(+23.06%) |
Mar 18, 2020 | 5.060 | 5.920 | 4.865 | 5.160 | 129,045 | -0.19(-3.55%) |
Mar 17, 2020 | 4.910 | 5.520 | 4.700 | 5.350 | 128,257 | +0.50(+10.31%) |
Mar 16, 2020 | 5.200 | 5.405 | 4.770 | 4.850 | 111,134 | -0.70(-12.61%) |
Mar 13, 2020 | 5.710 | 5.840 | 5.140 | 5.550 | 132,000 | -0.05(-0.89%) |
Mar 12, 2020 | 5.780 | 5.990 | 5.170 | 5.600 | 158,568 | -0.56(-9.09%) |
Mar 11, 2020 | 6.690 | 6.690 | 5.940 | 6.160 | 66,368 | -0.46(-6.95%) |
Mar 10, 2020 | 7.280 | 7.280 | 6.340 | 6.620 | 92,048 | -0.40(-5.70%) |
Mar 09, 2020 | 6.740 | 7.305 | 6.540 | 7.020 | 108,943 | -0.32(-4.36%) |
Mar 06, 2020 | 7.190 | 7.350 | 7.060 | 7.340 | 86,000 | +0.00(+0.00%) |
Mar 05, 2020 | 7.410 | 7.820 | 7.020 | 7.340 | 63,617 | -0.27(-3.55%) |
Mar 04, 2020 | 8.100 | 8.482 | 7.510 | 7.610 | 70,319 | -0.29(-3.67%) |
Mar 03, 2020 | 8.720 | 8.780 | 7.800 | 7.900 | 70,943 | -0.82(-9.40%) |
Mar 02, 2020 | 8.540 | 9.012 | 8.400 | 8.720 | 90,379 | +0.29(+3.44%) |
Feb 28, 2020 | 7.780 | 8.460 | 7.629 | 8.430 | 111,600 | +0.17(+2.06%) |
Feb 27, 2020 | 8.710 | 8.960 | 8.000 | 8.260 | 134,290 | -0.65(-7.30%) |
Feb 26, 2020 | 9.280 | 9.390 | 8.835 | 8.910 | 108,010 | -0.50(-5.31%) |
Feb 25, 2020 | 10.44 | 10.49 | 8.700 | 9.410 | 304,868 | -0.86(-8.37%) |
Feb 24, 2020 | 10.02 | 10.45 | 9.780 | 10.27 | 202,543 | +0.25(+2.50%) |
Feb 21, 2020 | 10.30 | 10.34 | 9.970 | 10.02 | 99,700 | -0.19(-1.86%) |
Feb 20, 2020 | 9.410 | 10.40 | 9.410 | 10.21 | 136,697 | +0.81(+8.62%) |
Feb 19, 2020 | 9.370 | 9.450 | 9.280 | 9.400 | 171,641 | +0.07(+0.75%) |
Feb 18, 2020 | 9.340 | 9.420 | 9.230 | 9.330 | 149,527 | +0.04(+0.43%) |
Feb 14, 2020 | 9.300 | 9.330 | 9.190 | 9.290 | 49,100 | -0.03(-0.32%) |
Feb 13, 2020 | 9.250 | 9.370 | 9.160 | 9.320 | 67,489 | +0.01(+0.11%) |
Feb 12, 2020 | 9.510 | 9.640 | 9.270 | 9.310 | 149,565 | -0.05(-0.59%) |
Feb 11, 2020 | 9.400 | 9.590 | 9.320 | 9.365 | 39,791 | +0.02(+0.16%) |
Feb 10, 2020 | 9.480 | 9.480 | 9.160 | 9.350 | 38,762 | -0.03(-0.32%) |
Feb 07, 2020 | 9.520 | 9.520 | 9.300 | 9.380 | 34,400 | -0.31(-3.20%) |
Feb 06, 2020 | 9.670 | 9.990 | 9.650 | 9.690 | 69,847 | +0.02(+0.21%) |
Feb 05, 2020 | 9.150 | 9.710 | 9.060 | 9.670 | 40,731 | +0.64(+7.09%) |
Feb 04, 2020 | 9.070 | 9.150 | 8.870 | 9.030 | 49,970 | +0.14(+1.57%) |
Feb 03, 2020 | 8.520 | 9.010 | 8.520 | 8.890 | 69,123 | +0.43(+5.08%) |
Jan 31, 2020 | 8.610 | 8.770 | 8.450 | 8.460 | 51,100 | -0.36(-4.08%) |
Jan 30, 2020 | 8.320 | 8.910 | 8.320 | 8.820 | 27,805 | +0.31(+3.64%) |
Jan 29, 2020 | 8.530 | 8.600 | 8.350 | 8.510 | 34,132 | -0.03(-0.35%) |
Jan 28, 2020 | 8.480 | 8.675 | 8.410 | 8.540 | 21,332 | +0.11(+1.30%) |
Jan 27, 2020 | 8.300 | 8.440 | 8.150 | 8.430 | 29,225 | -0.04(-0.47%) |
Jan 24, 2020 | 8.390 | 8.640 | 8.360 | 8.470 | 30,100 | +0.11(+1.32%) |
Jan 23, 2020 | 8.250 | 8.410 | 8.160 | 8.360 | 40,749 | +0.03(+0.36%) |
Jan 22, 2020 | 8.560 | 8.733 | 8.185 | 8.330 | 49,722 | -0.22(-2.57%) |
Jan 21, 2020 | 8.540 | 8.635 | 8.360 | 8.550 | 80,399 | +0.04(+0.47%) |
Jan 17, 2020 | 8.890 | 8.910 | 8.460 | 8.510 | 33,200 | -0.29(-3.30%) |
Jan 16, 2020 | 8.440 | 8.890 | 8.260 | 8.800 | 70,089 | +0.48(+5.77%) |
Jan 15, 2020 | 8.310 | 8.440 | 8.205 | 8.320 | 35,648 | +0.01(+0.12%) |
Jan 14, 2020 | 8.140 | 8.420 | 8.080 | 8.310 | 38,537 | +0.18(+2.21%) |
Jan 13, 2020 | 8.130 | 8.150 | 8.050 | 8.130 | 20,441 | +0.04(+0.49%) |
Jan 10, 2020 | 8.290 | 8.290 | 8.060 | 8.090 | 40,000 | -0.20(-2.35%) |
Jan 09, 2020 | 8.190 | 8.380 | 8.110 | 8.285 | 51,298 | +0.14(+1.78%) |
Jan 08, 2020 | 8.050 | 8.250 | 8.020 | 8.140 | 53,755 | +0.10(+1.24%) |
Jan 07, 2020 | 7.870 | 8.110 | 7.830 | 8.040 | 41,144 | +0.20(+2.55%) |
Jan 06, 2020 | 7.870 | 8.010 | 7.760 | 7.840 | 49,902 | +0.01(+0.13%) |
Jan 03, 2020 | 7.810 | 7.990 | 7.760 | 7.830 | 35,000 | -0.07(-0.89%) |
Jan 02, 2020 | 8.000 | 8.040 | 7.750 | 7.900 | 81,540 | -0.09(-1.13%) |
Dec 31, 2019 | 8.240 | 8.250 | 7.980 | 7.990 | 69,600 | -0.30(-3.62%) |
Dec 30, 2019 | 8.320 | 8.360 | 8.200 | 8.290 | 48,399 | +0.01(+0.12%) |
Dec 27, 2019 | 8.510 | 8.510 | 8.170 | 8.280 | 48,600 | -0.23(-2.70%) |
Dec 26, 2019 | 8.550 | 8.580 | 8.440 | 8.510 | 50,994 | +0.01(+0.12%) |
Dec 24, 2019 | 8.520 | 8.550 | 8.470 | 8.500 | 30,000 | -0.02(-0.23%) |
Dec 23, 2019 | 8.550 | 8.550 | 8.480 | 8.520 | 75,838 | -0.02(-0.23%) |
Dec 20, 2019 | 8.520 | 8.620 | 8.450 | 8.540 | 133,100 | -0.07(-0.81%) |
Dec 19, 2019 | 8.520 | 8.613 | 8.425 | 8.610 | 69,391 | +0.09(+1.06%) |
Dec 18, 2019 | 8.650 | 8.650 | 8.380 | 8.520 | 112,762 | -0.11(-1.27%) |
Dec 17, 2019 | 8.600 | 8.660 | 8.510 | 8.630 | 68,799 | +0.00(+0.00%) |
Dec 16, 2019 | 8.710 | 8.710 | 8.520 | 8.630 | 56,482 | +0.00(+0.00%) |
Dec 13, 2019 | 8.610 | 8.660 | 8.500 | 8.630 | 41,700 | -0.01(-0.12%) |
Dec 12, 2019 | 8.770 | 8.820 | 8.520 | 8.640 | 66,511 | -0.14(-1.59%) |
Dec 11, 2019 | 8.700 | 8.830 | 8.525 | 8.780 | 30,898 | +0.04(+0.46%) |
Dec 10, 2019 | 8.640 | 8.830 | 8.600 | 8.740 | 44,316 | +0.06(+0.69%) |
Dec 09, 2019 | 8.430 | 8.700 | 8.430 | 8.680 | 28,712 | +0.25(+2.97%) |
Dec 06, 2019 | 8.640 | 8.710 | 8.410 | 8.430 | 56,800 | -0.01(-0.12%) |
Dec 05, 2019 | 8.190 | 8.550 | 8.190 | 8.440 | 62,649 | +0.29(+3.56%) |
Dec 04, 2019 | 7.990 | 8.230 | 7.820 | 8.150 | 45,993 | +0.20(+2.52%) |
Dec 03, 2019 | 8.000 | 8.150 | 7.600 | 7.950 | 109,104 | -0.24(-2.93%) |
Dec 02, 2019 | 8.400 | 8.410 | 8.060 | 8.190 | 88,947 | -0.18(-2.15%) |
Nov 29, 2019 | 8.300 | 8.470 | 8.270 | 8.370 | 49,500 | +0.04(+0.48%) |
Nov 27, 2019 | 8.450 | 8.480 | 8.240 | 8.330 | 69,800 | -0.10(-1.19%) |
Nov 26, 2019 | 8.550 | 8.610 | 8.350 | 8.430 | 91,821 | -0.17(-1.98%) |
Nov 25, 2019 | 8.690 | 8.860 | 8.550 | 8.600 | 118,922 | -0.09(-1.04%) |
Nov 22, 2019 | 8.840 | 8.840 | 8.564 | 8.690 | 33,000 | -0.12(-1.36%) |
Nov 21, 2019 | 8.980 | 8.980 | 8.670 | 8.810 | 86,614 | -0.06(-0.68%) |
Nov 20, 2019 | 8.930 | 9.100 | 8.800 | 8.870 | 156,441 | -0.07(-0.78%) |
Nov 19, 2019 | 9.020 | 9.050 | 8.758 | 8.940 | 88,322 | -0.04(-0.45%) |
Nov 18, 2019 | 8.900 | 9.030 | 8.900 | 8.980 | 60,936 | -0.05(-0.55%) |
Nov 15, 2019 | 8.990 | 9.210 | 8.670 | 9.030 | 71,300 | +0.08(+0.89%) |
Nov 14, 2019 | 9.110 | 9.220 | 8.880 | 8.950 | 78,242 | -0.17(-1.86%) |
Nov 13, 2019 | 9.090 | 9.360 | 8.950 | 9.120 | 117,833 | +0.07(+0.77%) |
Nov 12, 2019 | 9.030 | 9.180 | 8.820 | 9.050 | 66,163 | +0.04(+0.44%) |
Nov 11, 2019 | 8.910 | 9.122 | 8.860 | 9.010 | 111,371 | +0.01(+0.11%) |
Nov 08, 2019 | 9.000 | 9.060 | 8.680 | 9.000 | 87,300 | +0.03(+0.33%) |
Nov 07, 2019 | 8.730 | 9.080 | 8.530 | 8.970 | 86,101 | +0.34(+3.88%) |
Nov 06, 2019 | 9.100 | 9.100 | 8.500 | 8.635 | 162,882 | -0.38(-4.27%) |
Nov 05, 2019 | 8.140 | 9.750 | 7.980 | 9.020 | 756,089 | +1.68(+22.89%) |
Nov 04, 2019 | 7.160 | 7.460 | 7.080 | 7.340 | 132,075 | +0.18(+2.51%) |
Nov 01, 2019 | 6.900 | 7.190 | 6.770 | 7.160 | 58,500 | +0.23(+3.32%) |
Oct 31, 2019 | 7.060 | 7.080 | 6.830 | 6.930 | 57,336 | -0.12(-1.70%) |
Oct 30, 2019 | 7.100 | 7.140 | 6.910 | 7.050 | 39,143 | -0.04(-0.56%) |
Oct 29, 2019 | 7.010 | 7.120 | 6.690 | 7.090 | 54,282 | +0.07(+1.00%) |
Oct 28, 2019 | 6.610 | 7.050 | 6.610 | 7.020 | 71,569 | +0.40(+6.04%) |
Oct 25, 2019 | 6.390 | 6.650 | 6.360 | 6.620 | 38,200 | +0.21(+3.28%) |
Oct 24, 2019 | 6.530 | 6.530 | 6.150 | 6.410 | 113,658 | -0.10(-1.54%) |
Oct 23, 2019 | 6.359 | 6.580 | 6.290 | 6.510 | 35,540 | +0.08(+1.24%) |
Oct 22, 2019 | 6.400 | 6.530 | 6.320 | 6.430 | 40,000 | +0.03(+0.47%) |
Oct 21, 2019 | 6.420 | 6.677 | 6.360 | 6.400 | 78,161 | +0.09(+1.43%) |
Oct 18, 2019 | 6.380 | 6.410 | 6.060 | 6.310 | 82,000 | -0.12(-1.87%) |
Oct 17, 2019 | 6.010 | 6.450 | 5.990 | 6.430 | 80,731 | +0.44(+7.35%) |
Oct 16, 2019 | 5.890 | 6.190 | 5.850 | 5.990 | 74,759 | +0.10(+1.70%) |
Oct 15, 2019 | 5.790 | 5.960 | 5.720 | 5.890 | 90,510 | +0.12(+2.08%) |
Oct 14, 2019 | 5.780 | 5.850 | 5.682 | 5.770 | 49,517 | -0.05(-0.86%) |
Oct 11, 2019 | 5.760 | 6.005 | 5.750 | 5.820 | 76,800 | +0.18(+3.19%) |
Oct 10, 2019 | 5.670 | 5.690 | 5.550 | 5.640 | 74,071 | +0.01(+0.18%) |
Oct 09, 2019 | 5.830 | 5.900 | 5.580 | 5.630 | 73,102 | -0.15(-2.60%) |
Oct 08, 2019 | 5.730 | 5.840 | 5.500 | 5.780 | 232,185 | -0.04(-0.69%) |
Oct 07, 2019 | 5.910 | 5.930 | 5.690 | 5.820 | 108,324 | -0.08(-1.36%) |
Oct 04, 2019 | 5.960 | 6.010 | 5.820 | 5.900 | 85,900 | +0.00(+0.00%) |
Oct 03, 2019 | 6.080 | 6.150 | 5.860 | 5.900 | 108,067 | -0.15(-2.48%) |
Oct 02, 2019 | 6.220 | 6.300 | 5.955 | 6.050 | 186,127 | -0.28(-4.42%) |
Oct 01, 2019 | 6.610 | 6.700 | 6.295 | 6.330 | 81,237 | -0.21(-3.14%) |
Sep 30, 2019 | 6.610 | 6.650 | 6.370 | 6.535 | 106,750 | -0.17(-2.46%) |
Sep 27, 2019 | 6.880 | 7.125 | 6.650 | 6.700 | 129,000 | -0.16(-2.33%) |
Sep 26, 2019 | 7.030 | 7.030 | 6.630 | 6.860 | 146,543 | -0.13(-1.86%) |
Sep 25, 2019 | 6.860 | 7.180 | 6.700 | 6.990 | 134,798 | +0.20(+2.95%) |
Sep 24, 2019 | 7.340 | 7.450 | 6.645 | 6.790 | 266,793 | -0.54(-7.37%) |
Sep 23, 2019 | 7.450 | 7.480 | 7.270 | 7.330 | 123,868 | -0.15(-2.01%) |
Sep 20, 2019 | 7.540 | 7.660 | 7.410 | 7.480 | 86,500 | -0.06(-0.80%) |
Sep 19, 2019 | 7.910 | 8.080 | 7.510 | 7.540 | 122,257 | -0.34(-4.31%) |
Sep 18, 2019 | 8.270 | 8.290 | 7.800 | 7.880 | 126,722 | -0.39(-4.72%) |
Sep 17, 2019 | 8.820 | 8.870 | 8.110 | 8.270 | 203,454 | -0.60(-6.76%) |
Sep 16, 2019 | 9.150 | 9.480 | 8.770 | 8.870 | 160,994 | -0.30(-3.27%) |
Sep 13, 2019 | 8.340 | 9.270 | 8.340 | 9.170 | 684,500 | +0.94(+11.42%) |
Sep 12, 2019 | 8.230 | 8.350 | 7.900 | 8.230 | 69,799 | +0.02(+0.24%) |
Sep 11, 2019 | 7.800 | 8.300 | 7.590 | 8.210 | 137,944 | +0.52(+6.76%) |
Sep 10, 2019 | 7.160 | 7.720 | 7.030 | 7.690 | 256,543 | +0.70(+10.01%) |
Sep 09, 2019 | 6.800 | 7.000 | 6.780 | 6.990 | 114,295 | +0.21(+3.10%) |
Sep 06, 2019 | 6.770 | 6.820 | 6.620 | 6.780 | 78,200 | +0.03(+0.44%) |
Sep 05, 2019 | 6.750 | 6.860 | 6.660 | 6.750 | 101,194 | +0.05(+0.75%) |
Sep 04, 2019 | 6.650 | 6.800 | 6.620 | 6.700 | 80,097 | +0.10(+1.52%) |
Sep 03, 2019 | 6.740 | 6.740 | 6.460 | 6.600 | 67,645 | -0.07(-1.05%) |
Aug 30, 2019 | 6.700 | 6.780 | 6.555 | 6.670 | 46,800 | +0.00(+0.00%) |
Aug 29, 2019 | 6.770 | 6.850 | 6.580 | 6.670 | 62,672 | -0.03(-0.45%) |
Aug 28, 2019 | 6.700 | 6.950 | 6.520 | 6.700 | 49,446 | -0.02(-0.30%) |
Aug 27, 2019 | 7.170 | 7.170 | 6.700 | 6.720 | 93,718 | -0.44(-6.15%) |
Aug 26, 2019 | 7.300 | 7.430 | 7.130 | 7.160 | 72,168 | -0.14(-1.92%) |
Aug 23, 2019 | 7.500 | 7.570 | 7.110 | 7.300 | 161,100 | -0.18(-2.41%) |
Aug 22, 2019 | 7.470 | 7.620 | 7.250 | 7.480 | 178,544 | +0.03(+0.40%) |
Aug 21, 2019 | 7.610 | 7.610 | 7.260 | 7.450 | 144,710 | -0.09(-1.19%) |
Aug 20, 2019 | 7.710 | 7.710 | 7.410 | 7.540 | 90,745 | -0.10(-1.31%) |
Aug 19, 2019 | 7.290 | 7.770 | 7.290 | 7.640 | 135,654 | +0.42(+5.82%) |
Aug 16, 2019 | 7.380 | 7.450 | 7.180 | 7.220 | 108,700 | -0.09(-1.23%) |
Aug 15, 2019 | 7.430 | 7.520 | 7.280 | 7.310 | 87,726 | -0.07(-0.95%) |
Aug 14, 2019 | 7.710 | 7.870 | 7.380 | 7.380 | 128,103 | -0.37(-4.77%) |
Aug 13, 2019 | 7.420 | 7.890 | 7.420 | 7.750 | 145,626 | +0.27(+3.61%) |
Aug 12, 2019 | 7.250 | 7.900 | 7.200 | 7.480 | 195,388 | +0.35(+4.91%) |
Aug 09, 2019 | 7.300 | 7.330 | 6.970 | 7.130 | 207,600 | -0.13(-1.79%) |
Aug 08, 2019 | 7.110 | 7.650 | 6.950 | 7.260 | 174,051 | +0.21(+2.98%) |
Aug 07, 2019 | 6.340 | 7.160 | 6.120 | 7.050 | 236,773 | +0.72(+11.37%) |
Aug 06, 2019 | 6.240 | 6.490 | 5.680 | 6.330 | 510,062 | +0.43(+7.29%) |
Aug 05, 2019 | 5.940 | 6.060 | 5.680 | 5.900 | 168,982 | -0.13(-2.16%) |
Aug 02, 2019 | 5.850 | 6.070 | 5.850 | 6.030 | 157,200 | +0.21(+3.61%) |
Aug 01, 2019 | 5.750 | 5.980 | 5.750 | 5.820 | 148,463 | +0.04(+0.69%) |
Jul 31, 2019 | 5.970 | 6.130 | 5.740 | 5.780 | 153,960 | -0.19(-3.18%) |
Jul 30, 2019 | 5.900 | 6.040 | 5.850 | 5.970 | 106,710 | +0.07(+1.19%) |
Jul 29, 2019 | 6.100 | 6.120 | 5.820 | 5.900 | 119,260 | -0.16(-2.64%) |
Jul 26, 2019 | 5.830 | 6.130 | 5.830 | 6.060 | 89,400 | +0.29(+5.03%) |
Jul 25, 2019 | 5.930 | 6.050 | 5.700 | 5.770 | 121,406 | -0.15(-2.53%) |
Jul 24, 2019 | 6.330 | 6.380 | 5.890 | 5.920 | 192,699 | -0.43(-6.77%) |
Jul 23, 2019 | 6.790 | 6.790 | 6.310 | 6.350 | 138,259 | -0.41(-6.07%) |
Jul 22, 2019 | 7.030 | 7.090 | 6.710 | 6.760 | 102,440 | -0.25(-3.57%) |
Jul 19, 2019 | 7.150 | 7.200 | 6.950 | 7.010 | 175,700 | -0.19(-2.64%) |
Jul 18, 2019 | 7.108 | 7.490 | 7.108 | 7.200 | 50,566 | +0.11(+1.55%) |
Jul 17, 2019 | 7.050 | 7.190 | 6.960 | 7.090 | 76,819 | -0.01(-0.14%) |
Jul 16, 2019 | 7.170 | 7.400 | 6.940 | 7.100 | 152,485 | -0.08(-1.11%) |
Jul 15, 2019 | 7.000 | 7.200 | 6.890 | 7.180 | 97,319 | +0.18(+2.57%) |
Jul 12, 2019 | 6.920 | 7.240 | 6.920 | 7.000 | 94,700 | +0.01(+0.14%) |
Jul 11, 2019 | 6.950 | 7.100 | 6.805 | 6.990 | 257,940 | +0.05(+0.72%) |
Jul 10, 2019 | 7.060 | 7.090 | 6.920 | 6.940 | 140,122 | -0.13(-1.84%) |
Jul 09, 2019 | 7.050 | 7.150 | 6.940 | 7.070 | 67,242 | -0.06(-0.84%) |
Jul 08, 2019 | 7.350 | 7.350 | 7.040 | 7.130 | 60,344 | -0.22(-2.99%) |
Jul 05, 2019 | 7.340 | 7.500 | 7.340 | 7.350 | 38,100 | +0.01(+0.14%) |
Jul 03, 2019 | 7.570 | 7.595 | 7.300 | 7.340 | 22,300 | -0.19(-2.52%) |
Jul 02, 2019 | 7.460 | 7.540 | 7.310 | 7.530 | 46,464 | +0.08(+1.07%) |
Jul 01, 2019 | 7.690 | 7.750 | 7.390 | 7.450 | 146,263 | -0.13(-1.72%) |
Jun 28, 2019 | 7.610 | 7.830 | 7.070 | 7.580 | 466,700 | +0.00(+0.00%) |
Jun 27, 2019 | 7.440 | 7.620 | 7.420 | 7.580 | 54,686 | +0.17(+2.29%) |
Jun 26, 2019 | 7.640 | 7.760 | 7.390 | 7.410 | 36,692 | -0.20(-2.63%) |
Jun 25, 2019 | 7.520 | 7.890 | 7.500 | 7.610 | 73,092 | +0.09(+1.20%) |
Jun 24, 2019 | 7.560 | 7.660 | 7.480 | 7.520 | 55,668 | -0.04(-0.53%) |
Jun 21, 2019 | 7.500 | 7.680 | 7.475 | 7.560 | 41,900 | +0.04(+0.53%) |
Jun 20, 2019 | 7.550 | 7.630 | 7.400 | 7.520 | 39,848 | +0.08(+1.08%) |
Jun 19, 2019 | 7.250 | 7.620 | 7.250 | 7.440 | 56,380 | +0.21(+2.90%) |
Jun 18, 2019 | 7.060 | 7.360 | 7.060 | 7.230 | 47,930 | +0.22(+3.14%) |
Jun 17, 2019 | 7.320 | 7.320 | 6.950 | 7.010 | 111,335 | -0.28(-3.84%) |
Jun 14, 2019 | 7.280 | 7.640 | 7.140 | 7.290 | 34,900 | -0.12(-1.62%) |
Jun 13, 2019 | 7.310 | 7.750 | 7.310 | 7.410 | 18,732 | +0.14(+1.93%) |
Jun 12, 2019 | 7.130 | 7.380 | 7.090 | 7.270 | 43,196 | +0.12(+1.68%) |
Jun 11, 2019 | 7.290 | 7.510 | 7.110 | 7.150 | 44,400 | -0.14(-1.92%) |
Jun 10, 2019 | 7.220 | 7.400 | 7.180 | 7.290 | 57,176 | +0.10(+1.39%) |
Jun 07, 2019 | 7.200 | 7.290 | 7.130 | 7.190 | 66,300 | +0.00(+0.00%) |
Jun 06, 2019 | 7.350 | 7.350 | 7.060 | 7.190 | 69,173 | -0.16(-2.18%) |
Jun 05, 2019 | 7.420 | 7.460 | 7.120 | 7.350 | 86,358 | +0.00(+0.00%) |
Jun 04, 2019 | 7.330 | 7.510 | 7.240 | 7.350 | 71,966 | +0.11(+1.52%) |