Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.50 | 14.10 | 13.45 | 13.95 | 352,100 | +0.24(+1.75%) |
May 28, 2020 | 14.39 | 14.47 | 13.54 | 13.71 | 387,290 | -0.56(-3.92%) |
May 27, 2020 | 14.09 | 14.30 | 13.53 | 14.27 | 461,105 | +0.45(+3.26%) |
May 26, 2020 | 14.03 | 14.03 | 13.58 | 13.82 | 387,919 | +0.35(+2.60%) |
May 22, 2020 | 13.65 | 13.78 | 13.28 | 13.47 | 318,000 | -0.03(-0.22%) |
May 21, 2020 | 13.28 | 13.74 | 13.19 | 13.50 | 713,047 | +0.22(+1.66%) |
May 20, 2020 | 12.90 | 13.40 | 12.69 | 13.28 | 719,586 | +0.76(+6.07%) |
May 19, 2020 | 12.88 | 13.56 | 12.37 | 12.52 | 1,483,583 | -0.48(-3.69%) |
May 18, 2020 | 12.92 | 13.17 | 12.77 | 13.00 | 404,785 | +0.41(+3.26%) |
May 15, 2020 | 12.70 | 12.70 | 12.11 | 12.59 | 317,200 | -0.24(-1.87%) |
May 14, 2020 | 12.27 | 12.84 | 11.82 | 12.83 | 302,378 | +0.35(+2.80%) |
May 13, 2020 | 12.73 | 13.16 | 12.08 | 12.48 | 600,754 | -0.36(-2.80%) |
May 12, 2020 | 12.83 | 12.97 | 12.67 | 12.84 | 521,187 | -0.06(-0.47%) |
May 11, 2020 | 11.81 | 13.00 | 11.79 | 12.90 | 540,928 | +0.95(+7.95%) |
May 08, 2020 | 12.00 | 12.14 | 11.73 | 11.95 | 595,800 | +0.43(+3.73%) |
May 07, 2020 | 10.98 | 12.04 | 10.98 | 11.52 | 461,377 | +1.12(+10.77%) |
May 06, 2020 | 10.06 | 10.53 | 9.990 | 10.40 | 579,744 | +0.42(+4.21%) |
May 05, 2020 | 10.22 | 10.32 | 9.880 | 9.980 | 182,868 | -0.02(-0.20%) |
May 04, 2020 | 9.630 | 10.11 | 9.550 | 10.00 | 208,946 | +0.27(+2.77%) |
May 01, 2020 | 10.07 | 10.09 | 9.330 | 9.730 | 222,100 | -0.60(-5.81%) |
Apr 30, 2020 | 10.08 | 10.73 | 10.02 | 10.33 | 295,008 | +0.15(+1.47%) |
Apr 29, 2020 | 10.19 | 10.60 | 10.10 | 10.18 | 363,081 | +0.36(+3.67%) |
Apr 28, 2020 | 9.830 | 9.890 | 9.480 | 9.820 | 150,884 | +0.21(+2.19%) |
Apr 27, 2020 | 9.040 | 9.700 | 9.040 | 9.610 | 134,672 | +0.68(+7.61%) |
Apr 24, 2020 | 8.550 | 9.120 | 8.550 | 8.930 | 265,200 | +0.47(+5.56%) |
Apr 23, 2020 | 8.380 | 8.680 | 8.310 | 8.460 | 298,615 | +0.08(+0.95%) |
Apr 22, 2020 | 8.630 | 8.860 | 8.340 | 8.380 | 390,148 | -0.02(-0.24%) |
Apr 21, 2020 | 8.300 | 8.530 | 8.140 | 8.400 | 181,286 | -0.08(-0.94%) |
Apr 20, 2020 | 8.230 | 8.560 | 8.220 | 8.480 | 282,010 | +0.15(+1.80%) |
Apr 17, 2020 | 8.130 | 8.460 | 7.910 | 8.330 | 200,900 | +0.34(+4.26%) |
Apr 16, 2020 | 8.000 | 8.065 | 7.670 | 7.990 | 311,834 | -0.01(-0.12%) |
Apr 15, 2020 | 7.930 | 8.075 | 7.680 | 8.000 | 154,244 | -0.02(-0.25%) |
Apr 14, 2020 | 8.000 | 8.305 | 7.860 | 8.020 | 315,767 | +0.02(+0.25%) |
Apr 13, 2020 | 7.900 | 8.000 | 7.770 | 8.000 | 128,663 | +0.03(+0.38%) |
Apr 09, 2020 | 8.000 | 8.000 | 7.705 | 7.970 | 145,500 | +0.04(+0.50%) |
Apr 08, 2020 | 7.560 | 7.980 | 7.430 | 7.930 | 151,380 | +0.52(+7.02%) |
Apr 07, 2020 | 7.720 | 7.740 | 7.290 | 7.410 | 195,012 | -0.08(-1.07%) |
Apr 06, 2020 | 7.720 | 7.735 | 7.230 | 7.490 | 165,449 | +0.11(+1.49%) |
Apr 03, 2020 | 7.390 | 7.500 | 7.040 | 7.380 | 140,100 | -0.13(-1.73%) |
Apr 02, 2020 | 7.280 | 7.550 | 7.030 | 7.510 | 276,106 | +0.21(+2.88%) |
Apr 01, 2020 | 6.920 | 7.310 | 6.900 | 7.300 | 352,887 | +0.04(+0.55%) |
Mar 31, 2020 | 7.040 | 7.260 | 6.880 | 7.260 | 240,765 | +0.10(+1.40%) |
Mar 30, 2020 | 6.760 | 7.200 | 6.650 | 7.160 | 112,805 | +0.60(+9.15%) |
Mar 27, 2020 | 6.760 | 6.880 | 6.520 | 6.560 | 80,800 | -0.55(-7.74%) |
Mar 26, 2020 | 7.180 | 7.460 | 6.870 | 7.110 | 104,953 | -0.07(-0.97%) |
Mar 25, 2020 | 7.760 | 7.830 | 7.130 | 7.180 | 551,253 | -0.25(-3.36%) |
Mar 24, 2020 | 6.320 | 7.430 | 6.250 | 7.430 | 278,410 | +1.61(+27.66%) |
Mar 23, 2020 | 5.500 | 5.870 | 5.280 | 5.820 | 107,423 | +0.33(+6.01%) |
Mar 20, 2020 | 5.610 | 5.890 | 5.390 | 5.490 | 230,000 | -0.12(-2.14%) |
Mar 19, 2020 | 4.610 | 5.790 | 4.390 | 5.610 | 282,385 | +0.90(+19.11%) |
Mar 18, 2020 | 5.580 | 5.760 | 4.680 | 4.710 | 188,011 | -0.89(-15.89%) |
Mar 17, 2020 | 5.070 | 5.600 | 4.880 | 5.600 | 203,429 | +0.64(+12.90%) |
Mar 16, 2020 | 5.700 | 5.870 | 4.640 | 4.960 | 333,523 | -1.23(-19.87%) |
Mar 13, 2020 | 6.100 | 6.190 | 5.680 | 6.190 | 197,900 | +0.38(+6.54%) |
Mar 12, 2020 | 6.630 | 6.689 | 5.790 | 5.810 | 193,905 | -1.25(-17.71%) |
Mar 11, 2020 | 7.550 | 7.600 | 6.870 | 7.060 | 78,689 | -0.72(-9.25%) |
Mar 10, 2020 | 8.110 | 8.160 | 7.530 | 7.780 | 95,860 | -0.21(-2.63%) |
Mar 09, 2020 | 7.000 | 8.340 | 7.000 | 7.990 | 138,161 | -0.82(-9.31%) |
Mar 06, 2020 | 8.660 | 8.850 | 8.510 | 8.810 | 106,300 | -0.07(-0.79%) |
Mar 05, 2020 | 9.150 | 9.210 | 8.710 | 8.880 | 79,232 | -0.45(-4.82%) |
Mar 04, 2020 | 9.070 | 9.370 | 8.907 | 9.330 | 79,233 | +0.35(+3.90%) |
Mar 03, 2020 | 9.330 | 9.330 | 8.831 | 8.980 | 86,144 | -0.29(-3.13%) |
Mar 02, 2020 | 9.600 | 9.600 | 9.040 | 9.270 | 123,738 | -0.25(-2.63%) |
Feb 28, 2020 | 9.130 | 9.520 | 9.070 | 9.520 | 149,300 | +0.21(+2.26%) |
Feb 27, 2020 | 9.450 | 9.620 | 9.300 | 9.310 | 87,468 | -0.36(-3.72%) |
Feb 26, 2020 | 9.540 | 9.700 | 9.440 | 9.670 | 67,089 | +0.16(+1.68%) |
Feb 25, 2020 | 9.780 | 9.800 | 9.390 | 9.510 | 177,525 | -0.23(-2.36%) |
Feb 24, 2020 | 9.680 | 9.780 | 9.520 | 9.740 | 103,519 | -0.25(-2.50%) |
Feb 21, 2020 | 10.04 | 10.16 | 9.897 | 9.990 | 141,200 | -0.04(-0.40%) |
Feb 20, 2020 | 10.01 | 10.22 | 9.970 | 10.03 | 132,928 | -0.04(-0.40%) |
Feb 19, 2020 | 10.54 | 10.63 | 10.06 | 10.07 | 96,975 | -0.43(-4.10%) |
Feb 18, 2020 | 10.75 | 11.10 | 10.48 | 10.50 | 92,674 | -0.32(-2.96%) |
Feb 14, 2020 | 11.25 | 11.26 | 10.71 | 10.82 | 219,600 | -0.53(-4.67%) |
Feb 13, 2020 | 11.72 | 11.88 | 11.14 | 11.35 | 143,654 | -0.34(-2.91%) |
Feb 12, 2020 | 10.23 | 11.70 | 10.05 | 11.69 | 376,023 | +1.85(+18.80%) |
Feb 11, 2020 | 9.730 | 9.870 | 9.700 | 9.840 | 236,289 | +0.20(+2.07%) |
Feb 10, 2020 | 9.540 | 9.640 | 9.490 | 9.640 | 62,841 | +0.11(+1.15%) |
Feb 07, 2020 | 9.800 | 9.840 | 9.500 | 9.530 | 82,000 | -0.30(-3.05%) |
Feb 06, 2020 | 9.810 | 9.910 | 9.760 | 9.830 | 82,840 | +0.02(+0.20%) |
Feb 05, 2020 | 9.700 | 9.840 | 9.550 | 9.810 | 81,863 | +0.24(+2.51%) |
Feb 04, 2020 | 9.520 | 9.740 | 9.500 | 9.570 | 64,939 | +0.17(+1.81%) |
Feb 03, 2020 | 9.420 | 9.510 | 9.350 | 9.400 | 61,611 | +0.04(+0.43%) |
Jan 31, 2020 | 9.490 | 9.510 | 9.250 | 9.360 | 84,900 | -0.21(-2.19%) |
Jan 30, 2020 | 9.350 | 9.580 | 9.300 | 9.570 | 119,108 | +0.15(+1.59%) |
Jan 29, 2020 | 9.520 | 9.540 | 9.360 | 9.420 | 45,232 | -0.11(-1.15%) |
Jan 28, 2020 | 9.610 | 9.780 | 9.450 | 9.530 | 59,781 | -0.01(-0.10%) |
Jan 27, 2020 | 9.350 | 9.640 | 9.300 | 9.540 | 97,230 | -0.01(-0.10%) |
Jan 24, 2020 | 9.800 | 9.800 | 9.540 | 9.550 | 74,900 | -0.21(-2.15%) |
Jan 23, 2020 | 9.800 | 9.820 | 9.625 | 9.760 | 94,638 | -0.07(-0.71%) |
Jan 22, 2020 | 9.930 | 9.930 | 9.740 | 9.830 | 133,162 | -0.06(-0.61%) |
Jan 21, 2020 | 10.10 | 10.14 | 9.820 | 9.890 | 82,401 | -0.11(-1.10%) |
Jan 17, 2020 | 10.13 | 10.20 | 10.00 | 10.00 | 91,200 | -0.04(-0.40%) |
Jan 16, 2020 | 9.980 | 10.15 | 9.974 | 10.04 | 95,069 | +0.13(+1.31%) |
Jan 15, 2020 | 9.760 | 10.06 | 9.760 | 9.910 | 98,208 | +0.15(+1.54%) |
Jan 14, 2020 | 9.680 | 9.790 | 9.570 | 9.760 | 68,884 | +0.09(+0.93%) |
Jan 13, 2020 | 9.430 | 9.720 | 9.420 | 9.670 | 66,255 | +0.27(+2.87%) |
Jan 10, 2020 | 9.410 | 9.460 | 9.240 | 9.400 | 108,800 | +0.00(+0.00%) |
Jan 09, 2020 | 9.510 | 9.700 | 9.370 | 9.400 | 99,441 | -0.09(-0.95%) |
Jan 08, 2020 | 9.170 | 9.650 | 9.170 | 9.490 | 146,176 | +0.35(+3.83%) |
Jan 07, 2020 | 9.190 | 9.340 | 9.125 | 9.140 | 77,489 | -0.07(-0.76%) |
Jan 06, 2020 | 9.000 | 9.230 | 8.890 | 9.210 | 82,663 | +0.19(+2.11%) |
Jan 03, 2020 | 9.020 | 9.140 | 9.010 | 9.020 | 69,900 | -0.11(-1.20%) |
Jan 02, 2020 | 9.100 | 9.150 | 9.000 | 9.130 | 66,260 | +0.09(+1.00%) |
Dec 31, 2019 | 9.080 | 9.125 | 9.040 | 9.040 | 64,800 | -0.04(-0.44%) |
Dec 30, 2019 | 9.060 | 9.110 | 8.890 | 9.080 | 75,405 | +0.04(+0.44%) |
Dec 27, 2019 | 9.050 | 9.100 | 8.980 | 9.040 | 63,500 | +0.00(+0.00%) |
Dec 26, 2019 | 9.160 | 9.250 | 9.020 | 9.040 | 44,074 | -0.12(-1.31%) |
Dec 24, 2019 | 9.180 | 9.260 | 9.110 | 9.160 | 20,900 | +0.01(+0.11%) |
Dec 23, 2019 | 8.930 | 9.170 | 8.780 | 9.150 | 140,485 | +0.19(+2.12%) |
Dec 20, 2019 | 9.090 | 9.130 | 8.910 | 8.960 | 192,100 | -0.12(-1.32%) |
Dec 19, 2019 | 9.080 | 9.190 | 9.000 | 9.080 | 81,976 | +0.00(+0.00%) |
Dec 18, 2019 | 9.050 | 9.160 | 9.020 | 9.080 | 58,779 | -0.01(-0.11%) |
Dec 17, 2019 | 9.220 | 9.280 | 9.080 | 9.090 | 83,593 | -0.15(-1.62%) |
Dec 16, 2019 | 9.300 | 9.360 | 9.175 | 9.240 | 127,017 | -0.03(-0.32%) |
Dec 13, 2019 | 9.220 | 9.330 | 9.140 | 9.270 | 81,500 | +0.02(+0.22%) |
Dec 12, 2019 | 9.230 | 9.360 | 9.110 | 9.250 | 108,743 | +0.02(+0.22%) |
Dec 11, 2019 | 9.300 | 9.300 | 9.145 | 9.230 | 63,268 | -0.04(-0.43%) |
Dec 10, 2019 | 9.310 | 9.350 | 9.230 | 9.270 | 88,246 | -0.03(-0.32%) |
Dec 09, 2019 | 9.150 | 9.400 | 9.150 | 9.300 | 109,417 | +0.09(+0.98%) |
Dec 06, 2019 | 9.200 | 9.300 | 9.050 | 9.210 | 134,200 | +0.10(+1.10%) |
Dec 05, 2019 | 9.180 | 9.240 | 9.090 | 9.110 | 101,378 | -0.03(-0.33%) |
Dec 04, 2019 | 9.170 | 9.235 | 9.050 | 9.140 | 133,280 | +0.02(+0.22%) |
Dec 03, 2019 | 8.980 | 9.225 | 8.840 | 9.120 | 173,050 | +0.03(+0.33%) |
Dec 02, 2019 | 9.510 | 9.580 | 8.960 | 9.090 | 363,163 | -0.40(-4.21%) |
Nov 29, 2019 | 9.540 | 9.580 | 9.380 | 9.490 | 86,200 | -0.04(-0.42%) |
Nov 27, 2019 | 9.290 | 9.775 | 9.220 | 9.530 | 266,600 | +0.29(+3.14%) |
Nov 26, 2019 | 9.080 | 9.480 | 9.080 | 9.240 | 335,756 | +0.18(+1.99%) |
Nov 25, 2019 | 9.050 | 9.260 | 9.050 | 9.060 | 330,628 | +0.06(+0.67%) |
Nov 22, 2019 | 9.080 | 9.150 | 8.990 | 9.000 | 228,400 | +0.00(+0.00%) |
Nov 21, 2019 | 8.960 | 9.130 | 8.960 | 9.000 | 112,134 | +0.03(+0.33%) |
Nov 20, 2019 | 9.010 | 9.250 | 8.970 | 8.970 | 219,342 | -0.03(-0.33%) |
Nov 19, 2019 | 9.030 | 9.300 | 8.990 | 9.000 | 233,195 | +0.00(+0.00%) |
Nov 18, 2019 | 8.920 | 9.050 | 8.870 | 9.000 | 66,400 | +0.03(+0.33%) |
Nov 15, 2019 | 9.020 | 9.080 | 8.890 | 8.970 | 61,300 | -0.02(-0.22%) |
Nov 14, 2019 | 8.980 | 9.210 | 8.970 | 8.990 | 78,474 | -0.01(-0.11%) |
Nov 13, 2019 | 8.810 | 9.150 | 8.800 | 9.000 | 132,011 | +0.14(+1.58%) |
Nov 12, 2019 | 8.980 | 9.050 | 8.850 | 8.860 | 68,479 | -0.14(-1.56%) |
Nov 11, 2019 | 9.390 | 9.420 | 8.942 | 9.000 | 338,361 | -0.47(-4.96%) |
Nov 08, 2019 | 9.320 | 9.520 | 9.225 | 9.470 | 54,100 | +0.13(+1.39%) |
Nov 07, 2019 | 9.730 | 9.787 | 9.250 | 9.340 | 138,125 | -0.18(-1.89%) |
Nov 06, 2019 | 9.700 | 9.805 | 9.490 | 9.520 | 137,456 | -0.25(-2.56%) |
Nov 05, 2019 | 9.590 | 10.04 | 9.500 | 9.770 | 301,321 | +0.23(+2.41%) |
Nov 04, 2019 | 9.460 | 9.580 | 9.360 | 9.540 | 81,124 | +0.18(+1.92%) |
Nov 01, 2019 | 9.420 | 9.480 | 9.320 | 9.360 | 48,000 | -0.05(-0.53%) |
Oct 31, 2019 | 9.300 | 9.410 | 9.040 | 9.410 | 58,543 | +0.09(+0.97%) |
Oct 30, 2019 | 9.250 | 9.400 | 9.160 | 9.320 | 31,844 | +0.07(+0.76%) |
Oct 29, 2019 | 9.270 | 9.360 | 9.230 | 9.250 | 68,992 | -0.06(-0.64%) |
Oct 28, 2019 | 9.290 | 9.390 | 9.250 | 9.310 | 47,493 | +0.05(+0.54%) |
Oct 25, 2019 | 9.350 | 9.420 | 9.250 | 9.260 | 42,500 | -0.11(-1.17%) |
Oct 24, 2019 | 9.330 | 9.470 | 9.250 | 9.370 | 52,242 | +0.03(+0.32%) |
Oct 23, 2019 | 9.160 | 9.410 | 9.107 | 9.340 | 51,423 | +0.14(+1.52%) |
Oct 22, 2019 | 9.390 | 9.390 | 9.150 | 9.200 | 39,698 | -0.20(-2.13%) |
Oct 21, 2019 | 9.470 | 9.510 | 9.260 | 9.400 | 76,845 | +0.02(+0.21%) |
Oct 18, 2019 | 9.250 | 9.420 | 9.230 | 9.380 | 42,900 | +0.04(+0.43%) |
Oct 17, 2019 | 9.250 | 9.350 | 9.140 | 9.340 | 57,755 | +0.20(+2.19%) |
Oct 16, 2019 | 9.110 | 9.210 | 9.040 | 9.140 | 33,835 | +0.02(+0.22%) |
Oct 15, 2019 | 8.980 | 9.270 | 8.980 | 9.120 | 35,678 | +0.14(+1.56%) |
Oct 14, 2019 | 8.830 | 9.000 | 8.810 | 8.980 | 32,040 | +0.09(+1.01%) |
Oct 11, 2019 | 8.900 | 9.070 | 8.890 | 8.890 | 74,600 | +0.09(+1.02%) |
Oct 10, 2019 | 9.080 | 9.080 | 8.785 | 8.800 | 41,066 | -0.19(-2.11%) |
Oct 09, 2019 | 9.150 | 9.150 | 8.960 | 8.990 | 38,465 | -0.09(-0.99%) |
Oct 08, 2019 | 9.150 | 9.180 | 9.000 | 9.080 | 41,500 | -0.12(-1.30%) |
Oct 07, 2019 | 9.140 | 9.280 | 9.100 | 9.200 | 30,186 | +0.04(+0.44%) |
Oct 04, 2019 | 8.890 | 9.160 | 8.890 | 9.160 | 55,000 | +0.26(+2.92%) |
Oct 03, 2019 | 8.900 | 9.020 | 8.720 | 8.900 | 82,595 | -0.05(-0.56%) |
Oct 02, 2019 | 9.020 | 9.020 | 8.870 | 8.950 | 53,215 | -0.15(-1.65%) |
Oct 01, 2019 | 9.320 | 9.530 | 9.060 | 9.100 | 48,691 | -0.23(-2.47%) |
Sep 30, 2019 | 9.280 | 9.430 | 9.100 | 9.330 | 58,634 | +0.07(+0.76%) |
Sep 27, 2019 | 9.290 | 9.490 | 9.225 | 9.260 | 76,700 | +0.01(+0.11%) |
Sep 26, 2019 | 9.240 | 9.330 | 9.170 | 9.250 | 71,975 | +0.00(+0.00%) |
Sep 25, 2019 | 9.170 | 9.310 | 9.140 | 9.250 | 82,120 | +0.08(+0.87%) |
Sep 24, 2019 | 9.340 | 9.360 | 9.110 | 9.170 | 98,388 | -0.14(-1.50%) |
Sep 23, 2019 | 9.630 | 9.630 | 9.300 | 9.310 | 54,832 | -0.36(-3.72%) |
Sep 20, 2019 | 9.520 | 9.720 | 9.500 | 9.670 | 143,500 | +0.11(+1.15%) |
Sep 19, 2019 | 9.570 | 9.840 | 9.480 | 9.560 | 71,358 | -0.01(-0.10%) |
Sep 18, 2019 | 9.820 | 9.870 | 9.520 | 9.570 | 67,445 | -0.21(-2.15%) |
Sep 17, 2019 | 9.960 | 9.960 | 9.620 | 9.780 | 66,032 | -0.18(-1.81%) |
Sep 16, 2019 | 9.850 | 10.23 | 9.850 | 9.960 | 84,670 | +0.01(+0.10%) |
Sep 13, 2019 | 9.630 | 10.06 | 9.630 | 9.950 | 105,900 | +0.38(+3.97%) |
Sep 12, 2019 | 9.390 | 9.650 | 9.320 | 9.570 | 103,839 | +0.25(+2.68%) |
Sep 11, 2019 | 9.350 | 9.560 | 9.085 | 9.320 | 154,806 | -0.09(-0.96%) |
Sep 10, 2019 | 9.200 | 9.480 | 9.180 | 9.410 | 79,990 | +0.17(+1.84%) |
Sep 09, 2019 | 9.000 | 9.250 | 8.940 | 9.240 | 80,483 | +0.25(+2.78%) |
Sep 06, 2019 | 8.730 | 9.010 | 8.694 | 8.990 | 73,500 | +0.27(+3.10%) |
Sep 05, 2019 | 8.570 | 8.930 | 8.480 | 8.720 | 91,695 | +0.26(+3.07%) |
Sep 04, 2019 | 8.440 | 8.520 | 8.410 | 8.460 | 47,117 | +0.08(+0.95%) |
Sep 03, 2019 | 8.520 | 8.740 | 8.310 | 8.380 | 73,578 | -0.22(-2.56%) |
Aug 30, 2019 | 9.140 | 9.140 | 8.560 | 8.600 | 127,100 | -0.47(-5.18%) |
Aug 29, 2019 | 9.010 | 9.210 | 9.010 | 9.070 | 34,845 | +0.04(+0.44%) |
Aug 28, 2019 | 9.100 | 9.130 | 8.990 | 9.030 | 44,174 | -0.11(-1.20%) |
Aug 27, 2019 | 9.420 | 9.490 | 9.050 | 9.140 | 72,869 | -0.19(-2.04%) |
Aug 26, 2019 | 9.470 | 9.505 | 9.280 | 9.330 | 45,562 | -0.05(-0.53%) |
Aug 23, 2019 | 9.460 | 9.630 | 9.250 | 9.380 | 135,000 | -0.12(-1.26%) |
Aug 22, 2019 | 9.120 | 9.590 | 9.120 | 9.500 | 133,400 | +0.43(+4.74%) |
Aug 21, 2019 | 8.900 | 9.180 | 8.890 | 9.070 | 99,699 | +0.22(+2.49%) |
Aug 20, 2019 | 8.800 | 8.920 | 8.800 | 8.850 | 46,358 | -0.01(-0.11%) |
Aug 19, 2019 | 8.900 | 9.040 | 8.850 | 8.860 | 55,760 | -0.06(-0.67%) |
Aug 16, 2019 | 8.800 | 8.950 | 8.800 | 8.920 | 33,900 | +0.18(+2.06%) |
Aug 15, 2019 | 8.810 | 8.860 | 8.680 | 8.740 | 37,036 | -0.09(-1.02%) |
Aug 14, 2019 | 8.980 | 9.051 | 8.750 | 8.830 | 51,405 | -0.32(-3.50%) |
Aug 13, 2019 | 9.200 | 9.460 | 9.100 | 9.150 | 77,280 | -0.18(-1.93%) |
Aug 12, 2019 | 8.860 | 9.380 | 8.860 | 9.330 | 55,785 | +0.42(+4.71%) |
Aug 09, 2019 | 9.060 | 9.220 | 8.910 | 8.910 | 78,900 | -0.15(-1.66%) |
Aug 08, 2019 | 8.240 | 9.200 | 8.010 | 9.060 | 147,352 | +0.48(+5.59%) |
Aug 07, 2019 | 8.620 | 8.780 | 8.560 | 8.580 | 68,642 | -0.11(-1.27%) |
Aug 06, 2019 | 8.660 | 8.760 | 8.520 | 8.690 | 66,091 | +0.10(+1.16%) |
Aug 05, 2019 | 8.840 | 8.840 | 8.503 | 8.590 | 78,102 | -0.40(-4.45%) |
Aug 02, 2019 | 9.120 | 9.390 | 8.910 | 8.990 | 54,900 | -0.17(-1.86%) |
Aug 01, 2019 | 9.070 | 9.500 | 9.070 | 9.160 | 98,694 | +0.03(+0.33%) |
Jul 31, 2019 | 9.270 | 9.520 | 9.095 | 9.130 | 113,285 | -0.14(-1.51%) |
Jul 30, 2019 | 9.170 | 9.470 | 9.160 | 9.270 | 78,656 | -0.02(-0.22%) |
Jul 29, 2019 | 9.460 | 9.470 | 9.140 | 9.290 | 54,957 | -0.18(-1.90%) |
Jul 26, 2019 | 9.340 | 9.550 | 9.340 | 9.470 | 42,600 | +0.15(+1.61%) |
Jul 25, 2019 | 9.430 | 9.480 | 9.300 | 9.320 | 59,137 | -0.16(-1.69%) |
Jul 24, 2019 | 9.300 | 9.530 | 9.275 | 9.480 | 62,088 | +0.18(+1.94%) |
Jul 23, 2019 | 9.100 | 9.310 | 9.060 | 9.300 | 51,233 | +0.20(+2.20%) |
Jul 22, 2019 | 9.160 | 9.210 | 9.090 | 9.100 | 42,337 | -0.06(-0.66%) |
Jul 19, 2019 | 9.350 | 9.460 | 9.150 | 9.160 | 40,900 | -0.20(-2.14%) |
Jul 18, 2019 | 9.420 | 9.470 | 9.310 | 9.360 | 29,646 | -0.09(-0.95%) |
Jul 17, 2019 | 9.370 | 9.450 | 9.300 | 9.450 | 44,557 | +0.08(+0.85%) |
Jul 16, 2019 | 9.320 | 9.500 | 9.170 | 9.370 | 85,996 | +0.05(+0.54%) |
Jul 15, 2019 | 9.420 | 9.430 | 9.210 | 9.320 | 71,252 | -0.07(-0.75%) |
Jul 12, 2019 | 9.180 | 9.550 | 9.150 | 9.390 | 944,900 | +0.21(+2.29%) |
Jul 11, 2019 | 9.420 | 9.460 | 9.140 | 9.180 | 58,126 | -0.22(-2.34%) |
Jul 10, 2019 | 9.200 | 9.500 | 9.200 | 9.400 | 99,711 | +0.17(+1.84%) |
Jul 09, 2019 | 9.130 | 9.300 | 9.030 | 9.230 | 51,381 | +0.04(+0.44%) |
Jul 08, 2019 | 9.200 | 9.280 | 9.036 | 9.190 | 71,563 | -0.01(-0.11%) |
Jul 05, 2019 | 9.120 | 9.230 | 8.985 | 9.200 | 42,800 | +0.04(+0.44%) |
Jul 03, 2019 | 8.930 | 9.180 | 8.720 | 9.160 | 79,800 | +0.25(+2.81%) |
Jul 02, 2019 | 9.200 | 9.250 | 8.760 | 8.910 | 76,513 | -0.28(-3.05%) |
Jul 01, 2019 | 8.870 | 9.270 | 8.860 | 9.190 | 108,956 | +0.43(+4.91%) |
Jun 28, 2019 | 8.870 | 9.005 | 8.750 | 8.760 | 323,100 | -0.11(-1.24%) |
Jun 27, 2019 | 8.680 | 8.940 | 8.680 | 8.870 | 81,030 | +0.19(+2.19%) |
Jun 26, 2019 | 8.540 | 8.730 | 8.540 | 8.680 | 143,330 | +0.14(+1.64%) |
Jun 25, 2019 | 8.690 | 8.830 | 8.520 | 8.540 | 124,716 | -0.16(-1.84%) |
Jun 24, 2019 | 9.010 | 9.090 | 8.620 | 8.700 | 105,904 | -0.32(-3.55%) |
Jun 21, 2019 | 9.230 | 9.280 | 9.010 | 9.020 | 94,500 | -0.28(-3.01%) |
Jun 20, 2019 | 9.450 | 9.520 | 9.290 | 9.300 | 84,299 | -0.05(-0.53%) |
Jun 19, 2019 | 9.090 | 9.360 | 9.030 | 9.350 | 53,661 | +0.24(+2.63%) |
Jun 18, 2019 | 9.150 | 9.340 | 9.040 | 9.110 | 112,108 | +0.01(+0.11%) |
Jun 17, 2019 | 9.180 | 9.240 | 8.970 | 9.100 | 69,850 | -0.03(-0.33%) |
Jun 14, 2019 | 9.050 | 9.240 | 9.050 | 9.130 | 53,700 | +0.02(+0.22%) |
Jun 13, 2019 | 8.930 | 9.110 | 8.930 | 9.110 | 76,920 | +0.20(+2.24%) |
Jun 12, 2019 | 9.000 | 9.120 | 8.880 | 8.910 | 87,861 | -0.13(-1.44%) |
Jun 11, 2019 | 9.220 | 9.242 | 8.950 | 9.040 | 111,808 | -0.07(-0.77%) |
Jun 10, 2019 | 8.860 | 9.188 | 8.850 | 9.110 | 106,815 | +0.26(+2.94%) |
Jun 07, 2019 | 8.820 | 9.040 | 8.820 | 8.850 | 65,200 | +0.04(+0.45%) |
Jun 06, 2019 | 9.100 | 9.100 | 8.710 | 8.810 | 82,587 | -0.34(-3.72%) |
Jun 05, 2019 | 9.330 | 9.365 | 9.100 | 9.150 | 104,332 | -0.18(-1.93%) |
Jun 04, 2019 | 9.370 | 9.580 | 9.220 | 9.330 | 179,259 | -0.04(-0.43%) |