Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.100 | 6.160 | 5.860 | 6.160 | 102,667 | -0.01(-0.16%) |
Apr 29, 2020 | 5.820 | 6.240 | 5.750 | 6.170 | 145,919 | +0.38(+6.56%) |
Apr 28, 2020 | 5.850 | 5.880 | 5.680 | 5.790 | 88,284 | -0.04(-0.69%) |
Apr 27, 2020 | 5.980 | 5.990 | 5.750 | 5.830 | 56,440 | -0.06(-1.02%) |
Apr 24, 2020 | 6.030 | 6.090 | 5.740 | 5.890 | 32,000 | -0.12(-2.00%) |
Apr 23, 2020 | 6.080 | 6.080 | 5.880 | 6.010 | 97,308 | +0.00(+0.00%) |
Apr 22, 2020 | 5.960 | 6.140 | 5.840 | 6.010 | 166,079 | +0.08(+1.35%) |
Apr 21, 2020 | 5.660 | 5.930 | 5.510 | 5.930 | 86,618 | +0.10(+1.72%) |
Apr 20, 2020 | 6.020 | 6.150 | 5.640 | 5.830 | 78,448 | -0.22(-3.64%) |
Apr 17, 2020 | 6.270 | 6.280 | 5.980 | 6.050 | 130,200 | -0.09(-1.47%) |
Apr 16, 2020 | 6.170 | 6.225 | 5.925 | 6.140 | 124,865 | +0.00(+0.00%) |
Apr 15, 2020 | 6.030 | 6.360 | 5.790 | 6.140 | 152,784 | +0.00(+0.00%) |
Apr 14, 2020 | 6.340 | 6.390 | 6.070 | 6.140 | 110,884 | -0.11(-1.76%) |
Apr 13, 2020 | 6.070 | 6.325 | 5.900 | 6.250 | 55,804 | +0.19(+3.14%) |
Apr 09, 2020 | 5.630 | 6.280 | 5.580 | 6.060 | 140,600 | +0.46(+8.21%) |
Apr 08, 2020 | 5.300 | 5.615 | 5.280 | 5.600 | 91,722 | +0.33(+6.26%) |
Apr 07, 2020 | 5.180 | 5.410 | 5.110 | 5.270 | 101,459 | +0.20(+3.94%) |
Apr 06, 2020 | 5.290 | 5.820 | 4.880 | 5.070 | 155,880 | -0.11(-2.12%) |
Apr 03, 2020 | 5.430 | 5.600 | 5.100 | 5.180 | 100,300 | -0.25(-4.60%) |
Apr 02, 2020 | 5.630 | 5.700 | 5.180 | 5.430 | 91,767 | -0.20(-3.55%) |
Apr 01, 2020 | 5.710 | 5.760 | 5.545 | 5.630 | 64,494 | -0.33(-5.54%) |
Mar 31, 2020 | 5.950 | 5.960 | 5.660 | 5.960 | 118,912 | +0.01(+0.17%) |
Mar 30, 2020 | 6.020 | 6.100 | 5.720 | 5.950 | 155,693 | +0.00(+0.00%) |
Mar 27, 2020 | 5.820 | 6.070 | 5.627 | 5.950 | 171,700 | -0.05(-0.83%) |
Mar 26, 2020 | 5.960 | 6.050 | 5.650 | 6.000 | 174,431 | +0.07(+1.18%) |
Mar 25, 2020 | 6.280 | 6.280 | 5.860 | 5.930 | 242,274 | -0.30(-4.82%) |
Mar 24, 2020 | 6.230 | 6.350 | 5.940 | 6.230 | 148,558 | +0.10(+1.63%) |
Mar 23, 2020 | 6.040 | 6.340 | 5.580 | 6.130 | 201,170 | +0.19(+3.20%) |
Mar 20, 2020 | 6.020 | 6.259 | 5.760 | 5.940 | 193,000 | +0.04(+0.68%) |
Mar 19, 2020 | 5.400 | 6.000 | 5.290 | 5.900 | 101,072 | +0.70(+13.46%) |
Mar 18, 2020 | 5.680 | 5.680 | 4.960 | 5.200 | 92,869 | -0.76(-12.75%) |
Mar 17, 2020 | 5.360 | 6.375 | 5.240 | 5.960 | 106,415 | +0.70(+13.31%) |
Mar 16, 2020 | 4.300 | 6.090 | 4.300 | 5.260 | 193,445 | -1.36(-20.54%) |
Mar 13, 2020 | 5.370 | 6.720 | 5.370 | 6.620 | 188,100 | +1.24(+23.05%) |
Mar 12, 2020 | 5.530 | 5.730 | 5.110 | 5.380 | 160,964 | -0.65(-10.78%) |
Mar 11, 2020 | 6.070 | 6.200 | 5.800 | 6.030 | 150,000 | -0.13(-2.11%) |
Mar 10, 2020 | 6.400 | 6.600 | 5.740 | 6.160 | 141,976 | -0.03(-0.48%) |
Mar 09, 2020 | 6.870 | 6.870 | 6.150 | 6.190 | 78,573 | -1.07(-14.74%) |
Mar 06, 2020 | 7.090 | 7.310 | 7.010 | 7.260 | 77,600 | -0.05(-0.68%) |
Mar 05, 2020 | 7.730 | 7.790 | 7.280 | 7.310 | 56,604 | -0.51(-6.52%) |
Mar 04, 2020 | 7.890 | 7.940 | 7.530 | 7.820 | 108,351 | +0.04(+0.51%) |
Mar 03, 2020 | 8.220 | 8.310 | 7.620 | 7.780 | 88,649 | -0.47(-5.70%) |
Mar 02, 2020 | 8.450 | 8.450 | 7.990 | 8.250 | 124,325 | -0.18(-2.14%) |
Feb 28, 2020 | 8.120 | 8.570 | 8.100 | 8.430 | 164,400 | +0.02(+0.24%) |
Feb 27, 2020 | 8.410 | 8.680 | 8.180 | 8.410 | 113,683 | -0.18(-2.10%) |
Feb 26, 2020 | 8.550 | 8.795 | 8.420 | 8.590 | 171,372 | -0.04(-0.46%) |
Feb 25, 2020 | 9.020 | 9.020 | 8.408 | 8.630 | 108,853 | -0.33(-3.68%) |
Feb 24, 2020 | 8.800 | 9.000 | 8.650 | 8.960 | 68,325 | -0.05(-0.55%) |
Feb 21, 2020 | 9.090 | 9.090 | 8.840 | 9.010 | 51,800 | -0.07(-0.77%) |
Feb 20, 2020 | 8.950 | 9.180 | 8.830 | 9.080 | 103,307 | +0.13(+1.45%) |
Feb 19, 2020 | 8.640 | 9.010 | 8.640 | 8.950 | 64,889 | +0.31(+3.59%) |
Feb 18, 2020 | 8.590 | 8.730 | 8.490 | 8.640 | 53,919 | -0.02(-0.23%) |
Feb 14, 2020 | 8.830 | 8.980 | 8.630 | 8.660 | 41,300 | -0.18(-2.04%) |
Feb 13, 2020 | 8.850 | 9.000 | 8.780 | 8.840 | 36,997 | -0.08(-0.90%) |
Feb 12, 2020 | 8.750 | 9.065 | 8.665 | 8.920 | 109,593 | +0.20(+2.29%) |
Feb 11, 2020 | 8.420 | 8.750 | 8.380 | 8.720 | 87,014 | +0.33(+3.93%) |
Feb 10, 2020 | 8.400 | 8.555 | 8.330 | 8.390 | 60,651 | -0.06(-0.71%) |
Feb 07, 2020 | 8.330 | 8.510 | 8.280 | 8.450 | 57,200 | +0.05(+0.60%) |
Feb 06, 2020 | 8.460 | 8.660 | 8.300 | 8.400 | 71,472 | -0.06(-0.71%) |
Feb 05, 2020 | 8.400 | 8.520 | 8.360 | 8.460 | 88,241 | +0.12(+1.44%) |
Feb 04, 2020 | 8.330 | 8.480 | 8.280 | 8.340 | 108,731 | -0.09(-1.07%) |
Feb 03, 2020 | 8.430 | 8.540 | 8.300 | 8.430 | 88,290 | +0.00(+0.00%) |
Jan 31, 2020 | 8.520 | 8.520 | 8.230 | 8.430 | 79,300 | -0.09(-1.06%) |
Jan 30, 2020 | 8.490 | 8.600 | 8.420 | 8.520 | 53,138 | -0.03(-0.35%) |
Jan 29, 2020 | 8.770 | 8.800 | 8.510 | 8.550 | 52,221 | -0.19(-2.17%) |
Jan 28, 2020 | 8.610 | 8.750 | 8.480 | 8.740 | 79,266 | +0.13(+1.51%) |
Jan 27, 2020 | 8.530 | 8.730 | 8.440 | 8.610 | 39,750 | -0.11(-1.26%) |
Jan 24, 2020 | 9.000 | 9.020 | 8.580 | 8.720 | 51,100 | -0.26(-2.90%) |
Jan 23, 2020 | 9.020 | 9.070 | 8.790 | 8.980 | 97,666 | -0.04(-0.44%) |
Jan 22, 2020 | 8.850 | 9.080 | 8.850 | 9.020 | 115,123 | +0.14(+1.58%) |
Jan 21, 2020 | 8.730 | 8.970 | 8.675 | 8.880 | 127,192 | +0.10(+1.14%) |
Jan 17, 2020 | 8.410 | 8.810 | 8.380 | 8.780 | 94,700 | +0.32(+3.78%) |
Jan 16, 2020 | 8.180 | 8.460 | 8.180 | 8.460 | 148,871 | +0.27(+3.30%) |
Jan 15, 2020 | 8.120 | 8.420 | 8.120 | 8.190 | 111,674 | +0.04(+0.49%) |
Jan 14, 2020 | 8.240 | 8.240 | 8.100 | 8.150 | 94,629 | -0.10(-1.21%) |
Jan 13, 2020 | 8.200 | 8.280 | 8.130 | 8.250 | 79,748 | +0.04(+0.49%) |
Jan 10, 2020 | 8.220 | 8.265 | 8.135 | 8.210 | 56,500 | +0.01(+0.12%) |
Jan 09, 2020 | 8.170 | 8.248 | 8.070 | 8.200 | 128,164 | +0.02(+0.24%) |
Jan 08, 2020 | 8.160 | 8.190 | 8.010 | 8.180 | 112,741 | +0.02(+0.25%) |
Jan 07, 2020 | 8.270 | 8.270 | 8.110 | 8.160 | 72,345 | -0.11(-1.33%) |
Jan 06, 2020 | 8.120 | 8.290 | 7.960 | 8.270 | 103,845 | +0.07(+0.85%) |
Jan 03, 2020 | 8.160 | 8.340 | 8.130 | 8.200 | 86,200 | -0.08(-0.97%) |
Jan 02, 2020 | 8.230 | 8.340 | 7.910 | 8.280 | 150,315 | +0.10(+1.22%) |
Dec 31, 2019 | 7.900 | 8.200 | 7.890 | 8.180 | 111,600 | +0.22(+2.76%) |
Dec 30, 2019 | 8.150 | 8.150 | 7.770 | 7.960 | 140,555 | -0.12(-1.49%) |
Dec 27, 2019 | 8.210 | 8.210 | 7.970 | 8.080 | 142,400 | -0.08(-0.98%) |
Dec 26, 2019 | 8.190 | 8.250 | 8.070 | 8.160 | 92,599 | -0.01(-0.12%) |
Dec 24, 2019 | 8.160 | 8.240 | 8.050 | 8.170 | 68,700 | +0.02(+0.25%) |
Dec 23, 2019 | 8.020 | 8.240 | 7.920 | 8.150 | 124,796 | +0.14(+1.75%) |
Dec 20, 2019 | 8.050 | 8.090 | 7.810 | 8.010 | 288,600 | +0.01(+0.12%) |
Dec 19, 2019 | 8.030 | 8.150 | 7.910 | 8.000 | 321,334 | +0.00(+0.00%) |
Dec 18, 2019 | 8.120 | 8.260 | 7.740 | 8.000 | 231,386 | -0.10(-1.23%) |
Dec 17, 2019 | 8.180 | 8.180 | 7.980 | 8.100 | 332,718 | -0.05(-0.61%) |
Dec 16, 2019 | 8.320 | 8.440 | 8.100 | 8.150 | 89,881 | -0.13(-1.57%) |
Dec 13, 2019 | 8.160 | 8.500 | 8.155 | 8.280 | 129,000 | +0.02(+0.24%) |
Dec 12, 2019 | 8.380 | 8.430 | 8.110 | 8.260 | 79,159 | -0.11(-1.31%) |
Dec 11, 2019 | 8.250 | 8.370 | 8.170 | 8.370 | 550,038 | +0.11(+1.33%) |
Dec 10, 2019 | 8.210 | 8.330 | 8.115 | 8.260 | 78,174 | +0.04(+0.49%) |
Dec 09, 2019 | 8.100 | 8.350 | 8.000 | 8.220 | 98,736 | +0.09(+1.11%) |
Dec 06, 2019 | 8.160 | 8.180 | 8.050 | 8.130 | 151,700 | -0.01(-0.12%) |
Dec 05, 2019 | 8.170 | 8.170 | 8.000 | 8.140 | 114,033 | -0.02(-0.25%) |
Dec 04, 2019 | 8.180 | 8.200 | 8.067 | 8.160 | 60,408 | +0.01(+0.12%) |
Dec 03, 2019 | 8.000 | 8.180 | 7.980 | 8.150 | 82,265 | +0.07(+0.87%) |
Dec 02, 2019 | 8.210 | 8.230 | 8.000 | 8.080 | 128,361 | -0.12(-1.46%) |
Nov 29, 2019 | 8.250 | 8.250 | 8.140 | 8.200 | 37,600 | -0.05(-0.61%) |
Nov 27, 2019 | 8.200 | 8.260 | 8.030 | 8.250 | 153,400 | +0.11(+1.35%) |
Nov 26, 2019 | 8.380 | 8.440 | 8.080 | 8.140 | 118,224 | -0.24(-2.86%) |
Nov 25, 2019 | 8.500 | 8.520 | 8.360 | 8.380 | 178,458 | -0.15(-1.76%) |
Nov 22, 2019 | 8.510 | 8.610 | 8.500 | 8.530 | 130,800 | -0.02(-0.23%) |
Nov 21, 2019 | 8.540 | 8.650 | 8.480 | 8.550 | 178,695 | +0.04(+0.47%) |
Nov 20, 2019 | 8.570 | 8.680 | 8.400 | 8.510 | 225,924 | -0.10(-1.16%) |
Nov 19, 2019 | 8.730 | 8.850 | 8.500 | 8.610 | 103,900 | -0.09(-1.03%) |
Nov 18, 2019 | 8.650 | 8.920 | 8.620 | 8.700 | 84,193 | +0.05(+0.58%) |
Nov 15, 2019 | 8.600 | 8.650 | 8.430 | 8.650 | 131,600 | +0.10(+1.17%) |
Nov 14, 2019 | 8.570 | 8.640 | 8.500 | 8.550 | 95,993 | -0.03(-0.35%) |
Nov 13, 2019 | 8.600 | 8.743 | 8.450 | 8.580 | 229,213 | -0.11(-1.27%) |
Nov 12, 2019 | 8.250 | 8.830 | 8.000 | 8.690 | 730,249 | -0.61(-6.56%) |
Nov 11, 2019 | 9.180 | 9.420 | 9.060 | 9.300 | 368,798 | +0.13(+1.42%) |
Nov 08, 2019 | 8.980 | 9.240 | 8.950 | 9.170 | 168,700 | +0.15(+1.66%) |
Nov 07, 2019 | 9.030 | 9.320 | 8.990 | 9.020 | 180,434 | +0.02(+0.22%) |
Nov 06, 2019 | 9.040 | 9.080 | 8.940 | 9.000 | 110,732 | +0.00(+0.00%) |
Nov 05, 2019 | 9.030 | 9.120 | 8.850 | 9.000 | 132,852 | -0.03(-0.33%) |
Nov 04, 2019 | 9.190 | 9.300 | 9.020 | 9.030 | 90,032 | -0.13(-1.42%) |
Nov 01, 2019 | 9.000 | 9.200 | 8.990 | 9.160 | 144,500 | +0.12(+1.38%) |
Oct 31, 2019 | 9.110 | 9.150 | 8.940 | 9.035 | 160,391 | -0.06(-0.71%) |
Oct 30, 2019 | 9.080 | 9.135 | 8.930 | 9.100 | 116,310 | +0.05(+0.55%) |
Oct 29, 2019 | 9.000 | 9.100 | 8.965 | 9.050 | 91,066 | +0.03(+0.33%) |
Oct 28, 2019 | 8.960 | 9.100 | 8.904 | 9.020 | 170,289 | +0.01(+0.11%) |
Oct 25, 2019 | 8.680 | 9.070 | 8.610 | 9.010 | 161,900 | +0.37(+4.28%) |
Oct 24, 2019 | 8.510 | 8.750 | 8.510 | 8.640 | 134,478 | +0.16(+1.89%) |
Oct 23, 2019 | 8.300 | 8.611 | 8.300 | 8.480 | 158,435 | +0.05(+0.59%) |
Oct 22, 2019 | 8.460 | 8.475 | 8.300 | 8.430 | 138,248 | +0.03(+0.36%) |
Oct 21, 2019 | 8.460 | 8.590 | 8.360 | 8.400 | 203,402 | -0.03(-0.36%) |
Oct 18, 2019 | 8.560 | 8.600 | 8.304 | 8.430 | 185,500 | -0.15(-1.75%) |
Oct 17, 2019 | 8.480 | 8.630 | 8.295 | 8.580 | 78,902 | +0.11(+1.30%) |
Oct 16, 2019 | 8.580 | 8.690 | 8.430 | 8.470 | 87,173 | -0.22(-2.53%) |
Oct 15, 2019 | 8.800 | 8.970 | 8.510 | 8.690 | 228,656 | -0.04(-0.46%) |
Oct 14, 2019 | 8.870 | 9.000 | 8.250 | 8.730 | 339,950 | -0.06(-0.68%) |
Oct 11, 2019 | 8.560 | 9.330 | 8.560 | 8.790 | 709,500 | +0.10(+1.15%) |
Oct 10, 2019 | 8.210 | 8.730 | 8.180 | 8.690 | 684,032 | +0.48(+5.85%) |
Oct 09, 2019 | 8.070 | 8.360 | 7.960 | 8.210 | 982,748 | -0.13(-1.56%) |
Oct 08, 2019 | 8.550 | 8.730 | 7.860 | 8.340 | 12,027,802 | +1.56(+23.01%) |
Oct 07, 2019 | 6.890 | 6.950 | 6.740 | 6.780 | 83,373 | +0.02(+0.30%) |
Oct 04, 2019 | 6.430 | 6.890 | 6.350 | 6.760 | 236,000 | +0.33(+5.13%) |
Oct 03, 2019 | 6.250 | 6.460 | 6.160 | 6.430 | 85,483 | +0.15(+2.39%) |
Oct 02, 2019 | 6.520 | 6.560 | 6.140 | 6.280 | 182,832 | -0.34(-5.14%) |
Oct 01, 2019 | 6.750 | 6.850 | 6.590 | 6.620 | 62,238 | -0.09(-1.34%) |
Sep 30, 2019 | 6.590 | 6.730 | 6.500 | 6.710 | 66,459 | +0.12(+1.82%) |
Sep 27, 2019 | 6.790 | 6.840 | 6.490 | 6.590 | 78,100 | -0.21(-3.09%) |
Sep 26, 2019 | 6.840 | 6.840 | 6.590 | 6.800 | 101,364 | -0.02(-0.29%) |
Sep 25, 2019 | 6.560 | 6.900 | 6.470 | 6.820 | 60,542 | +0.20(+3.02%) |
Sep 24, 2019 | 6.940 | 6.940 | 6.530 | 6.620 | 147,690 | -0.30(-4.34%) |
Sep 23, 2019 | 6.660 | 6.920 | 6.590 | 6.920 | 88,314 | +0.21(+3.13%) |
Sep 20, 2019 | 6.580 | 6.760 | 6.470 | 6.710 | 123,900 | +0.12(+1.82%) |
Sep 19, 2019 | 6.680 | 6.700 | 6.560 | 6.590 | 48,321 | -0.09(-1.35%) |
Sep 18, 2019 | 6.690 | 6.770 | 6.450 | 6.680 | 158,472 | -0.05(-0.74%) |
Sep 17, 2019 | 6.760 | 6.820 | 6.600 | 6.730 | 111,819 | -0.01(-0.15%) |
Sep 16, 2019 | 6.730 | 6.880 | 6.660 | 6.740 | 94,053 | +0.00(+0.00%) |
Sep 13, 2019 | 6.770 | 6.940 | 6.670 | 6.740 | 381,500 | -0.03(-0.44%) |
Sep 12, 2019 | 6.540 | 6.850 | 6.430 | 6.770 | 219,420 | +0.29(+4.48%) |
Sep 11, 2019 | 6.400 | 6.610 | 6.310 | 6.480 | 219,415 | +0.13(+2.05%) |
Sep 10, 2019 | 6.410 | 6.510 | 6.230 | 6.350 | 180,786 | -0.12(-1.85%) |
Sep 09, 2019 | 6.720 | 6.720 | 6.250 | 6.470 | 210,344 | -0.23(-3.43%) |
Sep 06, 2019 | 6.790 | 6.880 | 6.650 | 6.700 | 63,300 | -0.08(-1.18%) |
Sep 05, 2019 | 6.390 | 6.790 | 6.290 | 6.780 | 140,306 | +0.44(+6.94%) |
Sep 04, 2019 | 6.610 | 6.680 | 6.230 | 6.340 | 141,338 | -0.23(-3.50%) |
Sep 03, 2019 | 6.340 | 6.650 | 6.310 | 6.570 | 174,049 | +0.13(+2.02%) |
Aug 30, 2019 | 6.650 | 6.690 | 6.420 | 6.440 | 128,000 | -0.17(-2.57%) |
Aug 29, 2019 | 6.490 | 6.670 | 6.360 | 6.610 | 148,287 | +0.19(+2.96%) |
Aug 28, 2019 | 6.120 | 6.470 | 6.070 | 6.420 | 184,612 | +0.33(+5.42%) |
Aug 27, 2019 | 6.490 | 6.580 | 6.080 | 6.090 | 214,904 | -0.39(-6.02%) |
Aug 26, 2019 | 6.520 | 6.520 | 6.280 | 6.480 | 135,205 | +0.04(+0.62%) |
Aug 23, 2019 | 6.480 | 6.560 | 6.300 | 6.440 | 114,900 | -0.03(-0.46%) |
Aug 22, 2019 | 6.270 | 6.490 | 6.240 | 6.470 | 170,893 | +0.24(+3.85%) |
Aug 21, 2019 | 6.130 | 6.290 | 6.100 | 6.230 | 187,513 | +0.15(+2.47%) |
Aug 20, 2019 | 6.100 | 6.280 | 6.050 | 6.080 | 184,175 | -0.10(-1.62%) |
Aug 19, 2019 | 6.590 | 6.590 | 6.090 | 6.180 | 306,797 | -0.24(-3.74%) |
Aug 16, 2019 | 6.340 | 6.590 | 6.280 | 6.420 | 169,100 | +0.16(+2.56%) |
Aug 15, 2019 | 6.300 | 6.350 | 6.138 | 6.260 | 192,418 | +0.01(+0.16%) |
Aug 14, 2019 | 6.380 | 6.380 | 5.900 | 6.250 | 416,516 | -0.16(-2.50%) |
Aug 13, 2019 | 6.200 | 6.490 | 6.170 | 6.410 | 335,342 | +0.15(+2.40%) |
Aug 12, 2019 | 5.950 | 6.440 | 5.880 | 6.260 | 555,276 | +0.21(+3.47%) |
Aug 09, 2019 | 7.400 | 7.450 | 5.510 | 6.050 | 1,677,100 | -2.20(-26.67%) |
Aug 08, 2019 | 8.060 | 8.330 | 8.030 | 8.250 | 236,862 | +0.26(+3.25%) |
Aug 07, 2019 | 7.940 | 8.122 | 7.760 | 7.990 | 153,528 | -0.09(-1.11%) |
Aug 06, 2019 | 8.010 | 8.300 | 8.010 | 8.080 | 195,974 | +0.16(+2.02%) |
Aug 05, 2019 | 8.000 | 8.100 | 7.690 | 7.920 | 345,278 | -0.47(-5.60%) |
Aug 02, 2019 | 8.870 | 8.870 | 8.154 | 8.390 | 354,100 | -0.57(-6.36%) |
Aug 01, 2019 | 9.050 | 9.170 | 8.700 | 8.960 | 314,366 | -0.09(-0.99%) |
Jul 31, 2019 | 9.430 | 9.489 | 8.640 | 9.050 | 411,537 | -0.34(-3.62%) |
Jul 30, 2019 | 9.370 | 9.540 | 9.260 | 9.390 | 240,597 | +0.04(+0.43%) |
Jul 29, 2019 | 9.200 | 9.540 | 9.020 | 9.350 | 458,285 | +0.22(+2.41%) |
Jul 26, 2019 | 8.950 | 9.160 | 8.930 | 9.130 | 147,200 | +0.23(+2.58%) |
Jul 25, 2019 | 9.050 | 9.300 | 8.800 | 8.900 | 235,519 | -0.16(-1.77%) |
Jul 24, 2019 | 8.510 | 9.160 | 8.470 | 9.060 | 412,058 | +0.53(+6.21%) |
Jul 23, 2019 | 8.690 | 8.800 | 8.420 | 8.530 | 294,276 | -0.14(-1.61%) |
Jul 22, 2019 | 8.980 | 9.090 | 8.670 | 8.670 | 217,484 | -0.23(-2.58%) |
Jul 19, 2019 | 9.170 | 9.240 | 8.841 | 8.900 | 267,100 | -0.13(-1.44%) |
Jul 18, 2019 | 9.310 | 9.500 | 9.000 | 9.030 | 271,883 | -0.33(-3.53%) |
Jul 17, 2019 | 9.570 | 9.590 | 9.060 | 9.360 | 316,820 | -0.15(-1.58%) |
Jul 16, 2019 | 9.780 | 9.840 | 9.470 | 9.510 | 326,263 | -0.24(-2.46%) |
Jul 15, 2019 | 9.650 | 9.840 | 9.470 | 9.750 | 284,449 | +0.16(+1.67%) |
Jul 12, 2019 | 9.770 | 9.870 | 9.415 | 9.590 | 351,200 | -0.01(-0.10%) |
Jul 11, 2019 | 9.500 | 9.780 | 9.279 | 9.600 | 226,147 | +0.09(+0.95%) |
Jul 10, 2019 | 9.670 | 9.720 | 8.750 | 9.510 | 695,760 | -0.21(-2.16%) |
Jul 09, 2019 | 10.06 | 10.25 | 9.330 | 9.720 | 402,893 | -0.28(-2.80%) |
Jul 08, 2019 | 9.700 | 10.19 | 9.630 | 10.00 | 587,443 | +0.41(+4.28%) |
Jul 05, 2019 | 9.410 | 9.890 | 9.369 | 9.590 | 448,700 | +0.04(+0.42%) |
Jul 03, 2019 | 9.080 | 9.710 | 8.960 | 9.550 | 459,200 | +0.60(+6.70%) |
Jul 02, 2019 | 8.400 | 9.010 | 8.400 | 8.950 | 460,992 | +0.57(+6.80%) |
Jul 01, 2019 | 8.490 | 8.760 | 8.230 | 8.380 | 342,749 | +0.15(+1.82%) |
Jun 28, 2019 | 7.650 | 8.230 | 7.540 | 8.230 | 1,683,400 | +0.63(+8.29%) |
Jun 27, 2019 | 7.490 | 7.770 | 7.490 | 7.600 | 192,710 | +0.11(+1.47%) |
Jun 26, 2019 | 7.640 | 7.790 | 7.480 | 7.490 | 216,166 | -0.13(-1.71%) |
Jun 25, 2019 | 7.930 | 7.994 | 7.550 | 7.620 | 152,506 | -0.32(-4.03%) |
Jun 24, 2019 | 7.980 | 7.980 | 7.590 | 7.940 | 221,347 | +0.08(+1.02%) |
Jun 21, 2019 | 7.620 | 7.980 | 7.311 | 7.860 | 323,200 | +0.18(+2.34%) |
Jun 20, 2019 | 7.690 | 7.710 | 7.370 | 7.680 | 176,839 | +0.17(+2.26%) |
Jun 19, 2019 | 7.420 | 7.580 | 7.350 | 7.510 | 180,003 | +0.12(+1.62%) |
Jun 18, 2019 | 7.150 | 7.730 | 7.150 | 7.390 | 320,563 | +0.29(+4.08%) |
Jun 17, 2019 | 6.780 | 7.340 | 6.780 | 7.100 | 400,273 | +0.34(+5.03%) |
Jun 14, 2019 | 6.730 | 6.820 | 6.640 | 6.760 | 179,400 | +0.03(+0.45%) |
Jun 13, 2019 | 6.510 | 6.950 | 6.470 | 6.730 | 260,629 | +0.33(+5.16%) |
Jun 12, 2019 | 6.510 | 6.600 | 6.340 | 6.400 | 217,466 | -0.14(-2.14%) |
Jun 11, 2019 | 6.940 | 7.140 | 6.510 | 6.540 | 242,096 | -0.33(-4.80%) |
Jun 10, 2019 | 6.500 | 7.180 | 6.490 | 6.870 | 248,419 | +0.41(+6.35%) |
Jun 07, 2019 | 6.290 | 6.500 | 6.210 | 6.460 | 147,300 | +0.17(+2.70%) |
Jun 06, 2019 | 6.400 | 6.430 | 6.220 | 6.290 | 200,432 | -0.09(-1.41%) |
Jun 05, 2019 | 6.580 | 6.600 | 6.300 | 6.380 | 185,002 | -0.12(-1.85%) |
Jun 04, 2019 | 6.400 | 6.540 | 6.320 | 6.500 | 187,563 | +0.14(+2.20%) |
Jun 03, 2019 | 6.430 | 6.470 | 6.260 | 6.360 | 213,149 | -0.07(-1.09%) |
May 31, 2019 | 6.500 | 6.529 | 6.240 | 6.430 | 188,500 | -0.10(-1.53%) |
May 30, 2019 | 6.440 | 6.570 | 6.360 | 6.530 | 155,601 | +0.13(+2.03%) |
May 29, 2019 | 6.650 | 6.650 | 6.400 | 6.400 | 152,641 | -0.27(-4.05%) |
May 28, 2019 | 6.600 | 6.840 | 6.460 | 6.670 | 121,662 | +0.07(+1.06%) |
May 24, 2019 | 6.610 | 6.700 | 6.460 | 6.600 | 82,600 | +0.03(+0.46%) |
May 23, 2019 | 6.670 | 6.715 | 6.340 | 6.570 | 256,174 | -0.21(-3.10%) |
May 22, 2019 | 7.000 | 7.056 | 6.670 | 6.780 | 190,586 | -0.25(-3.56%) |
May 21, 2019 | 7.110 | 7.186 | 6.910 | 7.030 | 183,387 | -0.02(-0.28%) |
May 20, 2019 | 7.310 | 7.355 | 6.950 | 7.050 | 198,654 | -0.39(-5.24%) |
May 17, 2019 | 7.000 | 7.500 | 7.000 | 7.440 | 245,400 | +0.33(+4.64%) |
May 16, 2019 | 6.950 | 7.179 | 6.910 | 7.110 | 137,934 | +0.20(+2.89%) |
May 15, 2019 | 6.850 | 7.090 | 6.850 | 6.910 | 143,230 | +0.03(+0.44%) |
May 14, 2019 | 7.000 | 7.040 | 6.760 | 6.880 | 271,658 | -0.12(-1.71%) |
May 13, 2019 | 7.230 | 7.390 | 6.950 | 7.000 | 330,249 | -0.47(-6.29%) |
May 10, 2019 | 7.740 | 7.945 | 7.210 | 7.470 | 486,400 | +0.43(+6.11%) |
May 09, 2019 | 6.880 | 7.060 | 6.590 | 7.040 | 214,252 | +0.10(+1.44%) |
May 08, 2019 | 6.950 | 6.960 | 6.730 | 6.940 | 199,835 | +0.03(+0.43%) |
May 07, 2019 | 7.030 | 7.100 | 6.790 | 6.910 | 139,980 | -0.11(-1.57%) |
May 06, 2019 | 6.760 | 7.080 | 6.744 | 7.020 | 170,707 | +0.09(+1.30%) |
May 03, 2019 | 6.810 | 7.080 | 6.720 | 6.930 | 135,800 | +0.22(+3.28%) |
May 02, 2019 | 6.750 | 6.950 | 6.661 | 6.710 | 119,557 | -0.06(-0.89%) |