Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.000 | 6.000 | 6.000 | 0 | -0.28(-4.46%) | |
Mar 30, 2020 | 6.720 | 6.760 | 6.010 | 6.280 | 1,323,755 | -0.28(-4.27%) |
Mar 27, 2020 | 6.240 | 6.710 | 6.060 | 6.560 | 1,111,100 | +0.03(+0.46%) |
Mar 26, 2020 | 6.180 | 6.640 | 6.050 | 6.530 | 1,432,002 | +0.36(+5.83%) |
Mar 25, 2020 | 6.250 | 6.790 | 6.100 | 6.170 | 1,660,740 | +0.09(+1.48%) |
Mar 24, 2020 | 5.740 | 6.350 | 5.730 | 6.080 | 1,335,384 | +0.77(+14.50%) |
Mar 23, 2020 | 5.380 | 5.690 | 5.040 | 5.310 | 1,075,854 | +0.15(+2.91%) |
Mar 20, 2020 | 5.930 | 6.290 | 5.120 | 5.160 | 1,382,500 | -0.49(-8.67%) |
Mar 19, 2020 | 5.330 | 5.930 | 5.000 | 5.650 | 1,150,357 | +0.36(+6.81%) |
Mar 18, 2020 | 6.360 | 6.890 | 4.990 | 5.290 | 1,600,362 | -1.38(-20.69%) |
Mar 17, 2020 | 5.550 | 6.750 | 4.890 | 6.670 | 1,727,018 | +1.23(+22.61%) |
Mar 16, 2020 | 5.250 | 5.730 | 4.790 | 5.440 | 1,775,334 | -1.06(-16.31%) |
Mar 13, 2020 | 7.020 | 7.020 | 5.710 | 6.500 | 1,428,600 | -0.01(-0.15%) |
Mar 12, 2020 | 6.580 | 7.246 | 6.420 | 6.510 | 1,778,934 | -1.14(-14.90%) |
Mar 11, 2020 | 7.860 | 8.290 | 7.360 | 7.650 | 1,720,220 | -0.45(-5.56%) |
Mar 10, 2020 | 8.930 | 9.160 | 8.060 | 8.100 | 1,153,102 | -0.41(-4.82%) |
Mar 09, 2020 | 8.400 | 9.220 | 8.310 | 8.510 | 1,119,259 | -1.40(-14.13%) |
Mar 06, 2020 | 10.77 | 10.97 | 8.720 | 9.910 | 2,264,800 | -1.28(-11.44%) |
Mar 05, 2020 | 11.29 | 11.43 | 10.99 | 11.19 | 654,268 | -0.39(-3.37%) |
Mar 04, 2020 | 11.65 | 11.75 | 11.21 | 11.58 | 809,764 | +0.07(+0.61%) |
Mar 03, 2020 | 12.11 | 12.22 | 11.10 | 11.51 | 1,302,720 | -0.48(-4.00%) |
Mar 02, 2020 | 12.46 | 12.60 | 11.63 | 11.99 | 1,289,881 | -0.23(-1.88%) |
Feb 28, 2020 | 11.00 | 12.23 | 10.75 | 12.22 | 1,231,500 | +0.66(+5.71%) |
Feb 27, 2020 | 11.50 | 11.94 | 10.40 | 11.56 | 1,504,224 | -0.38(-3.18%) |
Feb 26, 2020 | 12.51 | 12.89 | 11.71 | 11.94 | 1,177,320 | -0.60(-4.78%) |
Feb 25, 2020 | 13.19 | 13.25 | 12.43 | 12.54 | 1,234,508 | -0.49(-3.76%) |
Feb 24, 2020 | 12.83 | 13.40 | 12.58 | 13.03 | 1,007,513 | -0.59(-4.33%) |
Feb 21, 2020 | 14.02 | 14.03 | 13.16 | 13.62 | 1,170,700 | -0.41(-2.92%) |
Feb 20, 2020 | 13.87 | 14.19 | 13.45 | 14.03 | 1,729,716 | +0.26(+1.89%) |
Feb 19, 2020 | 13.16 | 14.06 | 12.82 | 13.77 | 2,380,595 | +0.90(+6.99%) |
Feb 18, 2020 | 12.00 | 12.97 | 11.96 | 12.87 | 2,470,464 | +1.06(+8.98%) |
Feb 14, 2020 | 11.67 | 11.86 | 11.35 | 11.81 | 2,004,300 | +0.58(+5.16%) |
Feb 13, 2020 | 10.90 | 11.32 | 10.90 | 11.23 | 959,016 | +0.20(+1.81%) |
Feb 12, 2020 | 10.97 | 11.19 | 10.81 | 11.03 | 537,521 | +0.09(+0.82%) |
Feb 11, 2020 | 11.30 | 11.40 | 10.55 | 10.94 | 823,334 | -0.29(-2.58%) |
Feb 10, 2020 | 11.03 | 11.28 | 10.80 | 11.23 | 672,712 | +0.15(+1.35%) |
Feb 07, 2020 | 10.92 | 11.22 | 10.81 | 11.08 | 621,500 | +0.17(+1.56%) |
Feb 06, 2020 | 10.80 | 11.00 | 10.53 | 10.91 | 602,502 | +0.17(+1.58%) |
Feb 05, 2020 | 10.58 | 10.75 | 10.33 | 10.74 | 881,130 | +0.28(+2.68%) |
Feb 04, 2020 | 9.950 | 10.51 | 9.950 | 10.46 | 731,286 | +0.56(+5.66%) |
Feb 03, 2020 | 10.19 | 10.23 | 9.750 | 9.900 | 788,769 | -0.25(-2.46%) |
Jan 31, 2020 | 10.38 | 10.82 | 9.590 | 10.15 | 2,604,300 | -0.74(-6.80%) |
Jan 30, 2020 | 10.72 | 10.90 | 10.53 | 10.89 | 504,609 | +0.08(+0.74%) |
Jan 29, 2020 | 10.59 | 10.82 | 10.43 | 10.81 | 717,210 | +0.30(+2.85%) |
Jan 28, 2020 | 9.810 | 10.60 | 9.800 | 10.51 | 1,017,460 | +0.75(+7.68%) |
Jan 27, 2020 | 9.330 | 9.950 | 9.130 | 9.760 | 1,037,838 | +0.05(+0.51%) |
Jan 24, 2020 | 10.37 | 10.45 | 9.660 | 9.710 | 974,300 | -0.54(-5.27%) |
Jan 23, 2020 | 10.08 | 10.36 | 9.820 | 10.25 | 962,838 | +0.02(+0.20%) |
Jan 22, 2020 | 10.84 | 10.93 | 10.04 | 10.23 | 932,619 | -0.47(-4.39%) |
Jan 21, 2020 | 10.98 | 10.98 | 10.38 | 10.70 | 980,107 | -0.28(-2.55%) |
Jan 17, 2020 | 11.26 | 11.29 | 10.70 | 10.98 | 722,400 | -0.15(-1.35%) |
Jan 16, 2020 | 11.45 | 11.45 | 11.06 | 11.13 | 459,556 | -0.16(-1.42%) |
Jan 15, 2020 | 11.59 | 11.59 | 11.01 | 11.29 | 1,022,425 | -0.26(-2.25%) |
Jan 14, 2020 | 11.47 | 11.71 | 11.33 | 11.55 | 1,227,158 | +0.14(+1.23%) |
Jan 13, 2020 | 11.24 | 11.46 | 11.18 | 11.41 | 1,149,491 | +0.24(+2.15%) |
Jan 10, 2020 | 11.20 | 11.25 | 10.39 | 11.17 | 1,591,200 | -0.10(-0.89%) |
Jan 09, 2020 | 11.58 | 11.82 | 11.22 | 11.27 | 1,124,875 | -0.06(-0.53%) |
Jan 08, 2020 | 11.46 | 11.72 | 11.18 | 11.33 | 1,938,690 | -0.13(-1.13%) |
Jan 07, 2020 | 10.61 | 11.48 | 10.50 | 11.46 | 2,300,102 | +0.88(+8.32%) |
Jan 06, 2020 | 10.29 | 10.70 | 10.15 | 10.58 | 2,568,544 | +0.44(+4.34%) |
Jan 03, 2020 | 9.820 | 10.55 | 9.700 | 10.14 | 2,640,000 | +0.29(+2.94%) |
Jan 02, 2020 | 9.300 | 9.890 | 9.150 | 9.850 | 2,714,338 | +1.04(+11.80%) |
Dec 31, 2019 | 8.560 | 8.890 | 8.520 | 8.810 | 484,400 | +0.25(+2.92%) |
Dec 30, 2019 | 8.950 | 8.980 | 8.540 | 8.560 | 627,595 | -0.45(-4.99%) |
Dec 27, 2019 | 9.420 | 9.420 | 8.980 | 9.010 | 532,000 | -0.41(-4.35%) |
Dec 26, 2019 | 9.390 | 9.540 | 9.300 | 9.420 | 470,705 | +0.02(+0.21%) |
Dec 24, 2019 | 9.300 | 9.400 | 9.110 | 9.400 | 317,500 | +0.03(+0.32%) |
Dec 23, 2019 | 9.460 | 9.580 | 9.030 | 9.370 | 1,296,240 | +0.10(+1.08%) |
Dec 20, 2019 | 8.560 | 9.360 | 8.290 | 9.270 | 2,702,400 | +0.89(+10.62%) |
Dec 19, 2019 | 7.960 | 8.510 | 7.500 | 8.380 | 4,123,323 | +0.86(+11.44%) |
Dec 18, 2019 | 7.830 | 7.900 | 7.510 | 7.520 | 588,313 | -0.25(-3.22%) |
Dec 17, 2019 | 7.770 | 7.870 | 7.600 | 7.770 | 397,470 | -0.01(-0.13%) |
Dec 16, 2019 | 7.990 | 8.110 | 7.750 | 7.780 | 613,146 | -0.14(-1.77%) |
Dec 13, 2019 | 7.820 | 8.070 | 7.760 | 7.920 | 360,200 | +0.02(+0.25%) |
Dec 12, 2019 | 8.050 | 8.110 | 7.770 | 7.900 | 590,269 | -0.18(-2.23%) |
Dec 11, 2019 | 8.100 | 8.133 | 8.020 | 8.080 | 446,266 | -0.03(-0.37%) |
Dec 10, 2019 | 8.030 | 8.190 | 7.960 | 8.110 | 400,528 | +0.09(+1.12%) |
Dec 09, 2019 | 8.250 | 8.290 | 7.930 | 8.020 | 592,195 | -0.23(-2.79%) |
Dec 06, 2019 | 8.250 | 8.450 | 8.210 | 8.250 | 587,000 | +0.09(+1.10%) |
Dec 05, 2019 | 8.080 | 8.270 | 8.010 | 8.160 | 479,369 | +0.09(+1.12%) |
Dec 04, 2019 | 8.410 | 8.410 | 8.070 | 8.070 | 490,736 | -0.29(-3.47%) |
Dec 03, 2019 | 8.190 | 8.400 | 8.060 | 8.360 | 611,205 | +0.06(+0.72%) |
Dec 02, 2019 | 8.370 | 8.370 | 7.980 | 8.300 | 750,841 | -0.04(-0.48%) |
Nov 29, 2019 | 8.320 | 8.490 | 8.250 | 8.340 | 292,500 | -0.05(-0.60%) |
Nov 27, 2019 | 8.540 | 8.590 | 8.320 | 8.390 | 543,400 | -0.15(-1.76%) |
Nov 26, 2019 | 8.540 | 8.840 | 8.470 | 8.540 | 805,260 | +0.00(+0.00%) |
Nov 25, 2019 | 8.250 | 8.660 | 8.190 | 8.540 | 849,434 | +0.32(+3.89%) |
Nov 22, 2019 | 8.150 | 8.250 | 7.920 | 8.220 | 644,800 | +0.10(+1.23%) |
Nov 21, 2019 | 8.150 | 8.350 | 8.040 | 8.120 | 880,054 | +0.02(+0.25%) |
Nov 20, 2019 | 7.730 | 8.270 | 7.600 | 8.100 | 1,316,354 | +0.43(+5.61%) |
Nov 19, 2019 | 7.900 | 7.980 | 7.650 | 7.670 | 955,627 | -0.16(-2.04%) |
Nov 18, 2019 | 7.530 | 7.890 | 7.470 | 7.830 | 1,148,729 | +0.24(+3.16%) |
Nov 15, 2019 | 7.400 | 7.650 | 7.300 | 7.590 | 1,220,800 | +0.25(+3.41%) |
Nov 14, 2019 | 7.390 | 7.600 | 7.260 | 7.340 | 716,945 | -0.10(-1.34%) |
Nov 13, 2019 | 7.450 | 7.620 | 7.330 | 7.440 | 687,390 | -0.06(-0.80%) |
Nov 12, 2019 | 7.480 | 7.660 | 7.330 | 7.500 | 935,988 | +0.02(+0.27%) |
Nov 11, 2019 | 7.280 | 7.740 | 7.280 | 7.480 | 728,610 | +0.20(+2.75%) |
Nov 08, 2019 | 6.780 | 7.500 | 6.760 | 7.280 | 1,156,500 | +0.50(+7.37%) |
Nov 07, 2019 | 6.480 | 6.800 | 6.160 | 6.780 | 1,424,242 | +0.28(+4.31%) |
Nov 06, 2019 | 6.720 | 6.890 | 6.470 | 6.500 | 1,374,095 | -0.30(-4.41%) |
Nov 05, 2019 | 6.660 | 7.300 | 6.290 | 6.800 | 3,309,877 | -0.70(-9.33%) |
Nov 04, 2019 | 7.590 | 7.860 | 7.450 | 7.500 | 942,155 | -0.09(-1.19%) |
Nov 01, 2019 | 7.580 | 7.650 | 7.385 | 7.590 | 504,700 | +0.02(+0.26%) |
Oct 31, 2019 | 7.830 | 7.880 | 7.380 | 7.570 | 580,642 | -0.27(-3.44%) |
Oct 30, 2019 | 7.780 | 7.930 | 7.670 | 7.840 | 371,461 | +0.03(+0.38%) |
Oct 29, 2019 | 7.900 | 8.090 | 7.750 | 7.810 | 478,077 | -0.08(-1.01%) |
Oct 28, 2019 | 7.820 | 8.050 | 7.760 | 7.890 | 737,948 | +0.06(+0.77%) |
Oct 25, 2019 | 7.650 | 7.880 | 7.440 | 7.830 | 596,700 | +0.16(+2.09%) |
Oct 24, 2019 | 7.310 | 7.750 | 7.210 | 7.670 | 629,771 | +0.39(+5.36%) |
Oct 23, 2019 | 7.370 | 7.450 | 7.200 | 7.280 | 389,897 | -0.13(-1.75%) |
Oct 22, 2019 | 7.500 | 7.720 | 7.360 | 7.410 | 484,077 | -0.10(-1.33%) |
Oct 21, 2019 | 7.230 | 7.570 | 7.230 | 7.510 | 477,963 | +0.28(+3.87%) |
Oct 18, 2019 | 7.530 | 7.530 | 7.100 | 7.230 | 485,700 | -0.30(-3.98%) |
Oct 17, 2019 | 7.340 | 7.590 | 7.280 | 7.530 | 631,118 | +0.24(+3.29%) |
Oct 16, 2019 | 7.320 | 7.340 | 7.150 | 7.290 | 407,264 | -0.09(-1.22%) |
Oct 15, 2019 | 7.300 | 7.503 | 7.300 | 7.380 | 474,901 | +0.07(+0.96%) |
Oct 14, 2019 | 7.310 | 7.378 | 7.138 | 7.310 | 392,510 | -0.02(-0.27%) |
Oct 11, 2019 | 7.260 | 7.490 | 7.090 | 7.330 | 541,300 | +0.16(+2.23%) |
Oct 10, 2019 | 7.360 | 7.400 | 7.135 | 7.170 | 438,028 | -0.22(-2.98%) |
Oct 09, 2019 | 7.360 | 7.520 | 7.280 | 7.390 | 520,378 | +0.12(+1.65%) |
Oct 08, 2019 | 7.350 | 7.445 | 7.090 | 7.270 | 685,332 | -0.17(-2.28%) |
Oct 07, 2019 | 7.260 | 7.490 | 7.060 | 7.440 | 887,309 | +0.14(+1.92%) |
Oct 04, 2019 | 7.230 | 7.430 | 7.150 | 7.300 | 846,600 | +0.12(+1.67%) |
Oct 03, 2019 | 6.800 | 7.210 | 6.720 | 7.180 | 960,715 | +0.40(+5.90%) |
Oct 02, 2019 | 6.760 | 6.860 | 6.550 | 6.780 | 613,933 | -0.02(-0.29%) |
Oct 01, 2019 | 6.950 | 7.000 | 6.720 | 6.800 | 542,200 | -0.11(-1.59%) |
Sep 30, 2019 | 6.890 | 6.990 | 6.730 | 6.910 | 1,480,995 | +0.03(+0.44%) |
Sep 27, 2019 | 7.140 | 7.260 | 6.720 | 6.880 | 1,118,300 | -0.25(-3.51%) |
Sep 26, 2019 | 7.260 | 7.430 | 6.920 | 7.130 | 877,122 | -0.25(-3.39%) |
Sep 25, 2019 | 7.120 | 7.560 | 7.110 | 7.380 | 1,006,246 | +0.24(+3.36%) |
Sep 24, 2019 | 7.940 | 7.980 | 7.130 | 7.140 | 1,227,542 | -0.81(-10.19%) |
Sep 23, 2019 | 7.930 | 8.050 | 7.680 | 7.950 | 640,401 | +0.02(+0.25%) |
Sep 20, 2019 | 8.050 | 8.160 | 7.860 | 7.930 | 1,236,500 | -0.17(-2.10%) |
Sep 19, 2019 | 8.080 | 8.290 | 8.000 | 8.100 | 776,997 | +0.01(+0.12%) |
Sep 18, 2019 | 8.250 | 8.250 | 7.840 | 8.090 | 1,181,202 | -0.13(-1.58%) |
Sep 17, 2019 | 7.870 | 8.290 | 7.800 | 8.220 | 1,077,441 | +0.37(+4.71%) |
Sep 16, 2019 | 7.980 | 8.470 | 7.793 | 7.850 | 1,542,729 | -0.13(-1.63%) |
Sep 13, 2019 | 8.670 | 8.920 | 7.970 | 7.980 | 3,130,100 | -1.29(-13.92%) |
Sep 12, 2019 | 9.940 | 9.940 | 9.120 | 9.270 | 1,272,997 | -0.66(-6.65%) |
Sep 11, 2019 | 9.850 | 10.11 | 9.630 | 9.930 | 680,406 | +0.11(+1.12%) |
Sep 10, 2019 | 9.190 | 9.930 | 9.080 | 9.820 | 1,060,175 | +0.30(+3.15%) |
Sep 09, 2019 | 10.24 | 10.31 | 9.160 | 9.520 | 1,646,551 | -0.69(-6.76%) |
Sep 06, 2019 | 10.58 | 10.62 | 10.18 | 10.21 | 725,700 | -0.36(-3.41%) |
Sep 05, 2019 | 10.52 | 10.61 | 10.16 | 10.57 | 1,274,726 | +0.24(+2.32%) |
Sep 04, 2019 | 9.980 | 10.66 | 9.950 | 10.33 | 1,399,970 | +0.42(+4.24%) |
Sep 03, 2019 | 9.850 | 10.34 | 9.790 | 9.910 | 1,103,046 | -0.07(-0.70%) |
Aug 30, 2019 | 10.27 | 10.30 | 9.800 | 9.980 | 815,500 | -0.18(-1.77%) |
Aug 29, 2019 | 10.36 | 10.48 | 10.05 | 10.16 | 1,109,051 | -0.19(-1.84%) |
Aug 28, 2019 | 10.22 | 10.41 | 9.860 | 10.35 | 1,059,517 | +0.07(+0.68%) |
Aug 27, 2019 | 10.23 | 10.45 | 9.720 | 10.28 | 1,703,929 | +0.19(+1.88%) |
Aug 26, 2019 | 9.750 | 10.20 | 9.370 | 10.09 | 1,867,579 | +0.56(+5.88%) |
Aug 23, 2019 | 9.210 | 10.00 | 9.050 | 9.530 | 1,789,000 | +0.31(+3.36%) |
Aug 22, 2019 | 9.000 | 9.680 | 8.960 | 9.220 | 1,780,025 | +0.32(+3.60%) |
Aug 21, 2019 | 8.000 | 8.950 | 7.960 | 8.900 | 1,154,431 | +0.92(+11.53%) |
Aug 20, 2019 | 7.740 | 8.060 | 7.720 | 7.980 | 435,968 | +0.19(+2.44%) |
Aug 19, 2019 | 8.010 | 8.100 | 7.670 | 7.790 | 518,317 | -0.16(-2.01%) |
Aug 16, 2019 | 8.020 | 8.110 | 7.720 | 7.950 | 866,200 | -0.02(-0.25%) |
Aug 15, 2019 | 8.300 | 8.740 | 7.920 | 7.970 | 1,424,260 | -0.10(-1.24%) |
Aug 14, 2019 | 8.000 | 8.190 | 7.810 | 8.070 | 1,074,757 | +0.02(+0.25%) |
Aug 13, 2019 | 7.800 | 8.100 | 7.620 | 8.050 | 1,140,969 | +0.54(+7.19%) |
Aug 12, 2019 | 7.310 | 7.770 | 7.150 | 7.510 | 678,387 | +0.19(+2.60%) |
Aug 09, 2019 | 7.260 | 7.560 | 7.240 | 7.320 | 803,400 | +0.08(+1.10%) |
Aug 08, 2019 | 7.460 | 7.597 | 7.110 | 7.240 | 1,138,536 | -0.16(-2.16%) |
Aug 07, 2019 | 8.000 | 8.470 | 7.370 | 7.400 | 1,248,485 | -0.81(-9.87%) |
Aug 06, 2019 | 9.260 | 9.550 | 7.295 | 8.210 | 2,875,906 | -0.37(-4.31%) |
Aug 05, 2019 | 8.980 | 9.000 | 8.430 | 8.580 | 1,552,823 | -0.33(-3.70%) |
Aug 02, 2019 | 8.900 | 8.930 | 8.240 | 8.910 | 1,174,600 | +0.01(+0.11%) |
Aug 01, 2019 | 8.550 | 9.300 | 8.530 | 8.900 | 1,666,578 | +0.80(+9.88%) |
Jul 31, 2019 | 8.090 | 8.270 | 7.960 | 8.100 | 475,753 | -0.05(-0.61%) |
Jul 30, 2019 | 8.080 | 8.339 | 8.000 | 8.150 | 532,390 | -0.01(-0.12%) |
Jul 29, 2019 | 8.100 | 8.240 | 7.820 | 8.160 | 923,663 | +0.16(+2.00%) |
Jul 26, 2019 | 7.550 | 8.250 | 7.510 | 8.000 | 954,700 | +0.51(+6.81%) |
Jul 25, 2019 | 7.610 | 7.760 | 7.390 | 7.490 | 352,474 | -0.14(-1.83%) |
Jul 24, 2019 | 7.500 | 7.690 | 7.430 | 7.630 | 315,707 | +0.07(+0.93%) |
Jul 23, 2019 | 7.720 | 7.756 | 7.370 | 7.560 | 470,431 | -0.11(-1.43%) |
Jul 22, 2019 | 7.960 | 7.990 | 7.480 | 7.670 | 690,481 | -0.23(-2.91%) |
Jul 19, 2019 | 8.250 | 8.420 | 7.800 | 7.900 | 658,000 | -0.36(-4.36%) |
Jul 18, 2019 | 8.000 | 8.330 | 7.960 | 8.260 | 743,102 | +0.21(+2.61%) |
Jul 17, 2019 | 8.000 | 8.290 | 7.950 | 8.050 | 536,900 | +0.11(+1.39%) |
Jul 16, 2019 | 7.860 | 8.220 | 7.760 | 7.940 | 764,946 | +0.04(+0.51%) |
Jul 15, 2019 | 7.600 | 8.130 | 7.500 | 7.900 | 844,417 | +0.35(+4.64%) |
Jul 12, 2019 | 7.570 | 7.670 | 7.430 | 7.550 | 235,400 | -0.05(-0.66%) |
Jul 11, 2019 | 7.680 | 7.730 | 7.430 | 7.600 | 472,678 | -0.02(-0.26%) |
Jul 10, 2019 | 7.450 | 7.765 | 7.375 | 7.620 | 537,751 | +0.27(+3.67%) |
Jul 09, 2019 | 7.050 | 7.390 | 7.050 | 7.350 | 330,826 | +0.25(+3.52%) |
Jul 08, 2019 | 7.450 | 7.450 | 7.080 | 7.100 | 777,461 | -0.38(-5.08%) |
Jul 05, 2019 | 7.470 | 7.480 | 7.270 | 7.480 | 339,900 | -0.03(-0.40%) |
Jul 03, 2019 | 7.630 | 7.630 | 7.330 | 7.510 | 284,900 | -0.10(-1.31%) |
Jul 02, 2019 | 7.520 | 7.640 | 7.460 | 7.610 | 305,554 | +0.09(+1.20%) |
Jul 01, 2019 | 7.650 | 7.810 | 7.440 | 7.520 | 658,922 | +0.00(+0.00%) |
Jun 28, 2019 | 7.390 | 7.530 | 7.150 | 7.520 | 1,976,800 | +0.14(+1.90%) |
Jun 27, 2019 | 7.500 | 7.589 | 7.340 | 7.380 | 787,931 | -0.11(-1.47%) |
Jun 26, 2019 | 7.060 | 7.704 | 7.060 | 7.490 | 1,078,887 | +0.46(+6.54%) |
Jun 25, 2019 | 7.280 | 7.346 | 6.990 | 7.030 | 876,874 | -0.25(-3.43%) |
Jun 24, 2019 | 7.600 | 7.730 | 7.110 | 7.280 | 899,529 | -0.31(-4.08%) |
Jun 21, 2019 | 7.850 | 7.850 | 7.420 | 7.590 | 658,100 | -0.32(-4.05%) |
Jun 20, 2019 | 8.200 | 8.320 | 7.770 | 7.910 | 741,686 | -0.20(-2.47%) |
Jun 19, 2019 | 8.260 | 8.280 | 7.950 | 8.110 | 482,403 | -0.09(-1.10%) |
Jun 18, 2019 | 8.350 | 8.530 | 8.120 | 8.200 | 549,809 | -0.07(-0.85%) |
Jun 17, 2019 | 8.250 | 8.490 | 8.010 | 8.270 | 562,992 | +0.07(+0.85%) |
Jun 14, 2019 | 8.270 | 8.380 | 8.080 | 8.200 | 418,500 | -0.08(-0.97%) |
Jun 13, 2019 | 7.930 | 8.500 | 7.930 | 8.280 | 835,267 | +0.37(+4.68%) |
Jun 12, 2019 | 7.750 | 7.960 | 7.600 | 7.910 | 680,334 | +0.18(+2.33%) |
Jun 11, 2019 | 7.300 | 7.830 | 7.260 | 7.730 | 1,295,253 | +0.47(+6.47%) |
Jun 10, 2019 | 7.250 | 7.610 | 7.210 | 7.260 | 723,574 | +0.13(+1.82%) |
Jun 07, 2019 | 7.000 | 7.270 | 6.890 | 7.130 | 625,300 | +0.17(+2.44%) |
Jun 06, 2019 | 7.400 | 7.450 | 6.700 | 6.960 | 1,455,380 | -0.46(-6.20%) |
Jun 05, 2019 | 7.590 | 7.640 | 7.220 | 7.420 | 542,214 | -0.10(-1.33%) |
Jun 04, 2019 | 7.170 | 7.555 | 7.060 | 7.520 | 881,802 | +0.31(+4.30%) |
Jun 03, 2019 | 7.490 | 7.540 | 7.110 | 7.210 | 838,770 | -0.29(-3.87%) |
May 31, 2019 | 7.840 | 7.840 | 7.380 | 7.500 | 663,400 | -0.49(-6.13%) |
May 30, 2019 | 8.150 | 8.300 | 7.910 | 7.990 | 1,092,622 | -0.18(-2.20%) |
May 29, 2019 | 7.960 | 8.190 | 7.770 | 8.170 | 1,264,460 | +0.18(+2.25%) |
May 28, 2019 | 7.950 | 8.310 | 7.940 | 7.990 | 549,397 | +0.05(+0.63%) |
May 24, 2019 | 7.900 | 7.990 | 7.650 | 7.940 | 768,800 | +0.08(+1.02%) |
May 23, 2019 | 8.180 | 8.200 | 7.740 | 7.860 | 683,179 | -0.35(-4.26%) |
May 22, 2019 | 8.190 | 8.480 | 8.110 | 8.210 | 617,877 | +0.04(+0.49%) |
May 21, 2019 | 8.320 | 8.370 | 8.100 | 8.170 | 722,436 | -0.08(-0.97%) |
May 20, 2019 | 8.560 | 8.680 | 8.160 | 8.250 | 843,914 | -0.31(-3.62%) |
May 17, 2019 | 8.490 | 9.190 | 8.310 | 8.560 | 1,766,900 | +0.21(+2.51%) |
May 16, 2019 | 8.090 | 8.400 | 7.990 | 8.350 | 1,207,065 | +0.29(+3.60%) |
May 15, 2019 | 8.060 | 8.270 | 7.980 | 8.060 | 816,805 | -0.04(-0.49%) |
May 14, 2019 | 7.900 | 8.140 | 7.640 | 8.100 | 1,480,928 | +0.25(+3.18%) |
May 13, 2019 | 8.280 | 8.280 | 7.670 | 7.850 | 1,120,175 | -0.47(-5.65%) |
May 10, 2019 | 8.240 | 8.500 | 8.040 | 8.320 | 1,547,900 | +0.23(+2.84%) |
May 09, 2019 | 7.740 | 8.245 | 6.880 | 8.090 | 2,108,993 | +0.64(+8.59%) |
May 08, 2019 | 7.260 | 7.550 | 7.050 | 7.450 | 978,110 | +0.28(+3.91%) |
May 07, 2019 | 7.470 | 7.470 | 7.070 | 7.170 | 768,226 | -0.36(-4.78%) |
May 06, 2019 | 7.270 | 7.550 | 7.200 | 7.530 | 467,574 | +0.07(+0.94%) |
May 03, 2019 | 7.250 | 7.470 | 7.200 | 7.460 | 297,100 | +0.25(+3.47%) |
May 02, 2019 | 7.150 | 7.267 | 6.700 | 7.210 | 720,564 | +0.02(+0.28%) |