Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.520 | 8.810 | 8.220 | 8.460 | 180,636 | -0.35(-3.97%) |
Apr 29, 2020 | 8.840 | 9.050 | 8.630 | 8.810 | 227,394 | -0.03(-0.34%) |
Apr 28, 2020 | 8.690 | 8.980 | 8.550 | 8.840 | 207,015 | +0.36(+4.25%) |
Apr 27, 2020 | 8.230 | 8.800 | 8.210 | 8.480 | 129,161 | +0.44(+5.47%) |
Apr 24, 2020 | 8.090 | 8.230 | 7.850 | 8.040 | 83,700 | +0.04(+0.50%) |
Apr 23, 2020 | 7.800 | 8.200 | 7.750 | 8.000 | 165,463 | +0.40(+5.26%) |
Apr 22, 2020 | 7.420 | 7.620 | 7.210 | 7.600 | 101,871 | +0.47(+6.59%) |
Apr 21, 2020 | 7.200 | 7.400 | 7.050 | 7.130 | 77,329 | -0.33(-4.42%) |
Apr 20, 2020 | 7.010 | 7.663 | 7.010 | 7.460 | 113,641 | +0.38(+5.37%) |
Apr 17, 2020 | 7.300 | 7.320 | 6.910 | 7.080 | 171,900 | +0.08(+1.14%) |
Apr 16, 2020 | 6.860 | 7.000 | 6.620 | 7.000 | 99,251 | +0.31(+4.63%) |
Apr 15, 2020 | 6.510 | 6.820 | 6.260 | 6.690 | 139,695 | +0.07(+1.06%) |
Apr 14, 2020 | 6.700 | 6.880 | 6.520 | 6.620 | 124,702 | +0.26(+4.09%) |
Apr 13, 2020 | 6.920 | 7.200 | 6.250 | 6.360 | 251,093 | -0.63(-9.01%) |
Apr 09, 2020 | 6.940 | 7.220 | 6.860 | 6.990 | 123,800 | +0.03(+0.43%) |
Apr 08, 2020 | 6.920 | 6.990 | 6.790 | 6.960 | 53,362 | -0.03(-0.43%) |
Apr 07, 2020 | 7.230 | 7.480 | 6.895 | 6.990 | 98,324 | +0.08(+1.16%) |
Apr 06, 2020 | 6.630 | 7.150 | 6.510 | 6.910 | 93,438 | +0.44(+6.80%) |
Apr 03, 2020 | 6.640 | 6.640 | 6.320 | 6.470 | 149,100 | -0.14(-2.12%) |
Apr 02, 2020 | 6.830 | 6.990 | 6.500 | 6.610 | 381,752 | -0.30(-4.34%) |
Apr 01, 2020 | 6.960 | 7.170 | 6.780 | 6.910 | 95,765 | -0.06(-0.86%) |
Mar 31, 2020 | 7.100 | 7.236 | 6.880 | 6.970 | 95,232 | +0.06(+0.87%) |
Mar 30, 2020 | 6.840 | 7.180 | 6.600 | 6.910 | 88,507 | +0.02(+0.29%) |
Mar 27, 2020 | 6.960 | 7.130 | 6.840 | 6.890 | 69,200 | -0.35(-4.83%) |
Mar 26, 2020 | 6.890 | 7.370 | 6.760 | 7.240 | 142,128 | +0.47(+6.94%) |
Mar 25, 2020 | 6.400 | 6.900 | 6.250 | 6.770 | 193,062 | +0.47(+7.46%) |
Mar 24, 2020 | 6.410 | 6.690 | 6.080 | 6.300 | 529,686 | +0.13(+2.11%) |
Mar 23, 2020 | 6.580 | 6.580 | 6.160 | 6.170 | 175,544 | -0.40(-6.09%) |
Mar 20, 2020 | 6.810 | 6.980 | 6.500 | 6.570 | 235,900 | -0.16(-2.38%) |
Mar 19, 2020 | 6.810 | 7.140 | 6.524 | 6.730 | 186,697 | -0.14(-2.04%) |
Mar 18, 2020 | 6.910 | 7.300 | 6.560 | 6.870 | 149,060 | -0.68(-9.01%) |
Mar 17, 2020 | 6.800 | 7.700 | 6.500 | 7.550 | 209,609 | +1.00(+15.27%) |
Mar 16, 2020 | 6.800 | 7.000 | 6.400 | 6.550 | 238,768 | -0.82(-11.13%) |
Mar 13, 2020 | 7.590 | 7.700 | 7.130 | 7.370 | 131,500 | +0.24(+3.37%) |
Mar 12, 2020 | 7.430 | 7.440 | 6.900 | 7.130 | 324,962 | -0.80(-10.09%) |
Mar 11, 2020 | 8.170 | 8.250 | 7.740 | 7.930 | 461,168 | -0.43(-5.14%) |
Mar 10, 2020 | 8.400 | 8.500 | 8.220 | 8.360 | 163,653 | +0.23(+2.83%) |
Mar 09, 2020 | 8.290 | 8.490 | 7.900 | 8.130 | 317,811 | -0.49(-5.68%) |
Mar 06, 2020 | 8.430 | 8.680 | 8.340 | 8.620 | 194,900 | -0.01(-0.12%) |
Mar 05, 2020 | 8.650 | 8.770 | 8.430 | 8.630 | 155,489 | -0.13(-1.48%) |
Mar 04, 2020 | 8.820 | 8.880 | 8.630 | 8.760 | 82,950 | -0.03(-0.34%) |
Mar 03, 2020 | 8.980 | 8.980 | 8.530 | 8.790 | 144,518 | -0.01(-0.11%) |
Mar 02, 2020 | 8.600 | 8.800 | 8.350 | 8.800 | 169,299 | +0.28(+3.29%) |
Feb 28, 2020 | 8.380 | 8.660 | 8.360 | 8.520 | 218,200 | -0.08(-0.93%) |
Feb 27, 2020 | 8.600 | 8.860 | 8.301 | 8.600 | 222,766 | -0.05(-0.58%) |
Feb 26, 2020 | 8.590 | 9.000 | 8.590 | 8.650 | 460,344 | +0.02(+0.23%) |
Feb 25, 2020 | 8.970 | 9.110 | 8.620 | 8.630 | 128,555 | -0.25(-2.82%) |
Feb 24, 2020 | 9.000 | 9.100 | 8.770 | 8.880 | 175,727 | -0.50(-5.33%) |
Feb 21, 2020 | 9.880 | 9.880 | 9.216 | 9.380 | 220,500 | -0.59(-5.92%) |
Feb 20, 2020 | 9.600 | 10.00 | 9.510 | 9.970 | 208,977 | +0.37(+3.85%) |
Feb 19, 2020 | 9.500 | 9.770 | 9.350 | 9.600 | 78,404 | +0.16(+1.69%) |
Feb 18, 2020 | 9.360 | 9.640 | 9.350 | 9.440 | 124,722 | +0.08(+0.85%) |
Feb 14, 2020 | 9.560 | 9.700 | 9.200 | 9.360 | 168,800 | -0.33(-3.41%) |
Feb 13, 2020 | 9.590 | 9.860 | 9.520 | 9.690 | 129,552 | +0.00(+0.00%) |
Feb 12, 2020 | 9.500 | 9.850 | 9.500 | 9.690 | 130,180 | +0.21(+2.22%) |
Feb 11, 2020 | 9.300 | 9.670 | 9.260 | 9.480 | 348,854 | +0.19(+2.05%) |
Feb 10, 2020 | 9.750 | 9.900 | 9.250 | 9.290 | 198,565 | -0.50(-5.11%) |
Feb 07, 2020 | 9.700 | 10.10 | 9.600 | 9.790 | 268,900 | -0.19(-1.90%) |
Feb 06, 2020 | 9.090 | 10.03 | 9.065 | 9.980 | 528,176 | +1.02(+11.38%) |
Feb 05, 2020 | 8.960 | 9.080 | 8.840 | 8.960 | 108,203 | +0.04(+0.45%) |
Feb 04, 2020 | 8.900 | 9.130 | 8.560 | 8.920 | 334,508 | +0.11(+1.25%) |
Feb 03, 2020 | 8.700 | 8.980 | 8.600 | 8.810 | 87,912 | +0.05(+0.57%) |
Jan 31, 2020 | 8.600 | 8.820 | 8.600 | 8.760 | 153,200 | +0.13(+1.51%) |
Jan 30, 2020 | 8.780 | 8.780 | 8.600 | 8.630 | 228,174 | -0.26(-2.92%) |
Jan 29, 2020 | 9.080 | 9.100 | 8.800 | 8.890 | 405,063 | -0.14(-1.55%) |
Jan 28, 2020 | 8.950 | 9.130 | 8.900 | 9.030 | 473,694 | +0.05(+0.56%) |
Jan 27, 2020 | 8.250 | 9.040 | 8.100 | 8.980 | 437,561 | -0.34(-3.65%) |
Jan 24, 2020 | 9.290 | 9.390 | 9.110 | 9.320 | 114,800 | -0.01(-0.11%) |
Jan 23, 2020 | 9.200 | 9.360 | 9.000 | 9.330 | 96,122 | -0.01(-0.11%) |
Jan 22, 2020 | 9.220 | 9.370 | 9.055 | 9.340 | 152,453 | +0.17(+1.85%) |
Jan 21, 2020 | 9.100 | 9.220 | 8.710 | 9.170 | 338,474 | +0.07(+0.77%) |
Jan 17, 2020 | 8.640 | 9.160 | 8.550 | 9.100 | 210,800 | +0.46(+5.32%) |
Jan 16, 2020 | 8.520 | 8.725 | 8.500 | 8.640 | 121,560 | +0.12(+1.41%) |
Jan 15, 2020 | 8.460 | 8.580 | 8.460 | 8.520 | 67,447 | +0.02(+0.24%) |
Jan 14, 2020 | 8.500 | 8.590 | 8.480 | 8.500 | 99,167 | +0.11(+1.31%) |
Jan 13, 2020 | 8.060 | 8.480 | 8.060 | 8.390 | 117,744 | +0.30(+3.71%) |
Jan 10, 2020 | 8.070 | 8.264 | 7.941 | 8.090 | 206,700 | -0.01(-0.12%) |
Jan 09, 2020 | 8.280 | 8.490 | 8.060 | 8.100 | 117,921 | -0.17(-2.06%) |
Jan 08, 2020 | 8.260 | 8.300 | 7.540 | 8.270 | 299,027 | -0.21(-2.48%) |
Jan 07, 2020 | 8.550 | 8.655 | 8.400 | 8.480 | 101,282 | -0.02(-0.24%) |
Jan 06, 2020 | 8.500 | 8.670 | 8.400 | 8.500 | 103,284 | -0.08(-0.93%) |
Jan 03, 2020 | 8.580 | 8.700 | 8.450 | 8.580 | 161,900 | -0.15(-1.72%) |
Jan 02, 2020 | 8.660 | 8.910 | 8.500 | 8.730 | 175,973 | +0.20(+2.34%) |
Dec 31, 2019 | 8.500 | 8.550 | 8.480 | 8.530 | 39,000 | +0.04(+0.47%) |
Dec 30, 2019 | 8.450 | 8.590 | 8.400 | 8.490 | 100,201 | +0.03(+0.35%) |
Dec 27, 2019 | 8.500 | 8.600 | 8.460 | 8.460 | 65,400 | -0.09(-1.05%) |
Dec 26, 2019 | 8.450 | 8.570 | 8.400 | 8.550 | 78,359 | -0.02(-0.23%) |
Dec 24, 2019 | 8.440 | 8.600 | 8.440 | 8.570 | 58,100 | +0.07(+0.82%) |
Dec 23, 2019 | 8.510 | 8.550 | 8.430 | 8.500 | 54,399 | +0.00(+0.00%) |
Dec 20, 2019 | 8.410 | 8.540 | 8.410 | 8.500 | 88,700 | +0.05(+0.59%) |
Dec 19, 2019 | 8.500 | 8.600 | 8.297 | 8.450 | 191,629 | -0.05(-0.59%) |
Dec 18, 2019 | 8.380 | 8.500 | 8.300 | 8.500 | 112,215 | +0.09(+1.07%) |
Dec 17, 2019 | 8.420 | 8.430 | 8.330 | 8.410 | 116,366 | +0.05(+0.60%) |
Dec 16, 2019 | 8.420 | 8.420 | 8.323 | 8.360 | 110,452 | -0.03(-0.36%) |
Dec 13, 2019 | 8.450 | 8.550 | 8.330 | 8.390 | 113,500 | -0.09(-1.06%) |
Dec 12, 2019 | 8.490 | 8.550 | 8.420 | 8.480 | 161,446 | -0.01(-0.12%) |
Dec 11, 2019 | 8.500 | 8.570 | 8.430 | 8.490 | 107,285 | -0.01(-0.12%) |
Dec 10, 2019 | 8.500 | 8.540 | 8.370 | 8.500 | 141,138 | +0.00(+0.00%) |
Dec 09, 2019 | 8.650 | 8.650 | 8.400 | 8.500 | 173,828 | +0.00(+0.00%) |
Dec 06, 2019 | 8.500 | 8.600 | 8.450 | 8.500 | 154,600 | +0.01(+0.12%) |
Dec 05, 2019 | 8.610 | 8.800 | 8.450 | 8.490 | 228,551 | +0.06(+0.71%) |
Dec 04, 2019 | 8.410 | 8.550 | 8.370 | 8.430 | 241,243 | +0.02(+0.24%) |
Dec 03, 2019 | 8.500 | 8.530 | 8.220 | 8.410 | 159,985 | -0.25(-2.89%) |
Dec 02, 2019 | 9.000 | 9.030 | 8.600 | 8.660 | 155,808 | -0.32(-3.56%) |
Nov 29, 2019 | 8.720 | 9.020 | 8.650 | 8.980 | 203,700 | +0.26(+2.98%) |
Nov 27, 2019 | 8.650 | 8.850 | 8.600 | 8.720 | 227,100 | -0.18(-2.02%) |
Nov 26, 2019 | 9.000 | 9.080 | 8.550 | 8.900 | 436,339 | -0.10(-1.11%) |
Nov 25, 2019 | 9.930 | 10.00 | 8.770 | 9.000 | 1,163,932 | +0.07(+0.78%) |
Nov 22, 2019 | 8.880 | 9.190 | 8.840 | 8.930 | 148,400 | +0.05(+0.56%) |
Nov 21, 2019 | 8.950 | 8.950 | 8.760 | 8.880 | 58,638 | +0.11(+1.25%) |
Nov 20, 2019 | 8.950 | 8.950 | 8.620 | 8.770 | 116,801 | -0.20(-2.23%) |
Nov 19, 2019 | 9.090 | 9.090 | 8.900 | 8.970 | 76,464 | -0.01(-0.11%) |
Nov 18, 2019 | 9.200 | 9.210 | 8.850 | 8.980 | 136,667 | +0.01(+0.11%) |
Nov 15, 2019 | 9.650 | 9.850 | 8.300 | 8.970 | 514,300 | -0.70(-7.24%) |
Nov 14, 2019 | 9.670 | 9.770 | 9.610 | 9.670 | 146,839 | +0.01(+0.10%) |
Nov 13, 2019 | 9.650 | 9.810 | 9.540 | 9.660 | 192,572 | +0.00(+0.00%) |
Nov 12, 2019 | 9.640 | 9.690 | 9.500 | 9.660 | 214,706 | +0.08(+0.84%) |
Nov 11, 2019 | 9.560 | 9.620 | 9.360 | 9.580 | 173,891 | -0.14(-1.44%) |
Nov 08, 2019 | 9.940 | 9.960 | 9.510 | 9.720 | 101,500 | -0.25(-2.51%) |
Nov 07, 2019 | 9.450 | 10.08 | 9.380 | 9.970 | 286,106 | +0.50(+5.28%) |
Nov 06, 2019 | 9.270 | 9.500 | 9.230 | 9.470 | 92,509 | +0.24(+2.60%) |
Nov 05, 2019 | 9.150 | 9.290 | 9.150 | 9.230 | 60,441 | +0.01(+0.11%) |
Nov 04, 2019 | 9.200 | 9.290 | 9.110 | 9.220 | 56,049 | +0.01(+0.11%) |
Nov 01, 2019 | 9.410 | 9.410 | 9.150 | 9.210 | 74,500 | -0.18(-1.92%) |
Oct 31, 2019 | 9.420 | 9.470 | 9.220 | 9.390 | 165,919 | -0.11(-1.16%) |
Oct 30, 2019 | 9.400 | 9.630 | 9.250 | 9.500 | 141,100 | +0.10(+1.06%) |
Oct 29, 2019 | 9.470 | 9.480 | 9.200 | 9.400 | 107,946 | -0.08(-0.84%) |
Oct 28, 2019 | 9.440 | 9.520 | 9.400 | 9.480 | 42,389 | +0.11(+1.17%) |
Oct 25, 2019 | 9.500 | 9.520 | 9.140 | 9.370 | 68,500 | -0.13(-1.37%) |
Oct 24, 2019 | 9.550 | 9.620 | 9.290 | 9.500 | 93,835 | +0.10(+1.06%) |
Oct 23, 2019 | 9.260 | 9.480 | 9.150 | 9.400 | 48,836 | -0.01(-0.11%) |
Oct 22, 2019 | 9.200 | 9.450 | 9.050 | 9.410 | 46,453 | +0.28(+3.07%) |
Oct 21, 2019 | 9.230 | 9.260 | 9.050 | 9.130 | 59,698 | +0.00(+0.00%) |
Oct 18, 2019 | 9.400 | 9.540 | 9.010 | 9.130 | 87,100 | -0.42(-4.40%) |
Oct 17, 2019 | 9.210 | 9.630 | 9.140 | 9.550 | 104,697 | +0.44(+4.83%) |
Oct 16, 2019 | 8.990 | 9.120 | 8.990 | 9.110 | 100,930 | +0.01(+0.11%) |
Oct 15, 2019 | 8.950 | 9.100 | 8.920 | 9.100 | 82,252 | +0.15(+1.68%) |
Oct 14, 2019 | 9.180 | 9.390 | 8.900 | 8.950 | 138,732 | -0.23(-2.51%) |
Oct 11, 2019 | 9.010 | 9.330 | 8.940 | 9.180 | 242,200 | +0.21(+2.34%) |
Oct 10, 2019 | 8.990 | 9.000 | 8.870 | 8.970 | 57,498 | +0.03(+0.34%) |
Oct 09, 2019 | 9.000 | 9.000 | 8.802 | 8.940 | 62,140 | -0.03(-0.33%) |
Oct 08, 2019 | 8.900 | 9.000 | 8.700 | 8.970 | 89,539 | -0.03(-0.33%) |
Oct 07, 2019 | 8.470 | 9.000 | 8.470 | 9.000 | 167,856 | +0.44(+5.14%) |
Oct 04, 2019 | 8.580 | 8.700 | 8.530 | 8.560 | 41,400 | +0.03(+0.35%) |
Oct 03, 2019 | 8.430 | 8.590 | 8.370 | 8.530 | 29,710 | +0.03(+0.35%) |
Oct 02, 2019 | 8.400 | 8.810 | 8.399 | 8.500 | 111,331 | +0.10(+1.19%) |
Oct 01, 2019 | 8.470 | 8.940 | 8.400 | 8.400 | 132,722 | -0.04(-0.47%) |
Sep 30, 2019 | 8.180 | 8.500 | 8.180 | 8.440 | 63,229 | +0.21(+2.55%) |
Sep 27, 2019 | 8.080 | 8.488 | 8.000 | 8.230 | 134,300 | +0.07(+0.86%) |
Sep 26, 2019 | 8.230 | 8.250 | 8.050 | 8.160 | 35,983 | -0.02(-0.24%) |
Sep 25, 2019 | 8.050 | 8.300 | 7.890 | 8.180 | 125,625 | +0.11(+1.36%) |
Sep 24, 2019 | 8.070 | 8.160 | 8.060 | 8.070 | 127,252 | -0.01(-0.12%) |
Sep 23, 2019 | 8.270 | 8.350 | 8.020 | 8.080 | 166,896 | -0.32(-3.81%) |
Sep 20, 2019 | 8.200 | 8.400 | 8.200 | 8.400 | 132,200 | +0.11(+1.33%) |
Sep 19, 2019 | 8.300 | 8.450 | 8.060 | 8.290 | 121,065 | -0.12(-1.43%) |
Sep 18, 2019 | 8.440 | 8.690 | 8.310 | 8.410 | 227,432 | -0.11(-1.29%) |
Sep 17, 2019 | 8.480 | 8.650 | 8.330 | 8.520 | 129,363 | -0.03(-0.35%) |
Sep 16, 2019 | 8.580 | 8.630 | 8.400 | 8.550 | 134,987 | -0.03(-0.35%) |
Sep 13, 2019 | 8.490 | 8.640 | 8.250 | 8.580 | 227,800 | +0.15(+1.78%) |
Sep 12, 2019 | 8.290 | 8.597 | 8.050 | 8.430 | 403,191 | +0.03(+0.36%) |
Sep 11, 2019 | 8.400 | 8.550 | 8.220 | 8.400 | 140,883 | -0.05(-0.59%) |
Sep 10, 2019 | 8.090 | 8.470 | 8.060 | 8.450 | 225,994 | +0.26(+3.17%) |
Sep 09, 2019 | 8.190 | 8.190 | 7.990 | 8.190 | 171,546 | +0.14(+1.74%) |
Sep 06, 2019 | 8.160 | 8.216 | 7.950 | 8.050 | 130,000 | -0.17(-2.07%) |
Sep 05, 2019 | 7.850 | 8.280 | 7.850 | 8.220 | 208,149 | +0.36(+4.58%) |
Sep 04, 2019 | 7.600 | 8.050 | 7.550 | 7.860 | 127,367 | +0.26(+3.42%) |
Sep 03, 2019 | 7.670 | 7.840 | 7.550 | 7.600 | 106,915 | -0.29(-3.68%) |
Aug 30, 2019 | 8.280 | 8.280 | 7.850 | 7.890 | 118,600 | -0.09(-1.13%) |
Aug 29, 2019 | 7.630 | 8.030 | 7.630 | 7.980 | 106,770 | +0.31(+4.04%) |
Aug 28, 2019 | 7.620 | 7.690 | 7.500 | 7.670 | 112,564 | -0.14(-1.79%) |
Aug 27, 2019 | 8.160 | 8.160 | 7.400 | 7.810 | 329,035 | -0.52(-6.24%) |
Aug 26, 2019 | 8.520 | 8.600 | 8.140 | 8.330 | 222,932 | -0.28(-3.25%) |
Aug 23, 2019 | 9.200 | 9.300 | 8.000 | 8.610 | 599,200 | -0.33(-3.69%) |
Aug 22, 2019 | 8.950 | 9.100 | 8.750 | 8.940 | 405,934 | +0.22(+2.52%) |
Aug 21, 2019 | 8.400 | 8.800 | 8.110 | 8.720 | 359,440 | +0.49(+5.95%) |
Aug 20, 2019 | 7.750 | 8.400 | 7.750 | 8.230 | 267,755 | +0.53(+6.88%) |
Aug 19, 2019 | 7.470 | 7.730 | 7.390 | 7.700 | 207,724 | +0.32(+4.34%) |
Aug 16, 2019 | 7.260 | 7.420 | 7.250 | 7.380 | 124,500 | +0.20(+2.79%) |
Aug 15, 2019 | 7.070 | 7.450 | 7.070 | 7.180 | 168,780 | +0.02(+0.28%) |
Aug 14, 2019 | 7.400 | 7.490 | 7.100 | 7.160 | 178,813 | -0.39(-5.17%) |
Aug 13, 2019 | 7.800 | 7.880 | 7.390 | 7.550 | 318,575 | -0.44(-5.51%) |
Aug 12, 2019 | 8.080 | 8.160 | 7.640 | 7.990 | 156,048 | -0.14(-1.72%) |
Aug 09, 2019 | 8.300 | 8.300 | 7.840 | 8.130 | 230,300 | -0.20(-2.40%) |
Aug 08, 2019 | 8.170 | 8.435 | 7.580 | 8.330 | 443,392 | +0.16(+1.96%) |
Aug 07, 2019 | 7.890 | 8.190 | 7.520 | 8.170 | 500,586 | +0.42(+5.42%) |
Aug 06, 2019 | 7.360 | 7.950 | 7.360 | 7.750 | 510,718 | +0.49(+6.75%) |
Aug 05, 2019 | 7.200 | 7.300 | 7.100 | 7.260 | 364,544 | +0.12(+1.68%) |
Aug 02, 2019 | 7.100 | 7.430 | 6.920 | 7.140 | 317,300 | +0.29(+4.23%) |
Aug 01, 2019 | 6.950 | 7.580 | 6.750 | 6.850 | 682,687 | +0.27(+4.10%) |
Jul 31, 2019 | 6.650 | 6.690 | 6.420 | 6.580 | 174,086 | -0.07(-1.05%) |
Jul 30, 2019 | 6.660 | 6.700 | 6.600 | 6.650 | 81,662 | +0.06(+0.91%) |
Jul 29, 2019 | 6.940 | 6.940 | 6.520 | 6.590 | 518,399 | +0.21(+3.29%) |
Jul 26, 2019 | 6.160 | 6.490 | 6.062 | 6.380 | 356,200 | +0.45(+7.59%) |
Jul 25, 2019 | 5.940 | 6.000 | 5.810 | 5.930 | 243,984 | +0.29(+5.14%) |
Jul 24, 2019 | 5.600 | 5.690 | 5.330 | 5.640 | 678,989 | -0.05(-0.88%) |
Jul 23, 2019 | 5.520 | 5.800 | 5.340 | 5.690 | 552,253 | +0.19(+3.45%) |
Jul 22, 2019 | 6.000 | 6.000 | 5.500 | 5.500 | 371,644 | -0.50(-8.33%) |
Jul 19, 2019 | 5.580 | 6.180 | 5.580 | 6.000 | 197,300 | +0.42(+7.53%) |
Jul 18, 2019 | 5.680 | 5.720 | 5.500 | 5.580 | 269,825 | -0.12(-2.11%) |
Jul 17, 2019 | 5.860 | 5.860 | 5.660 | 5.700 | 154,251 | -0.09(-1.55%) |
Jul 16, 2019 | 5.800 | 5.950 | 5.700 | 5.790 | 228,779 | -0.01(-0.17%) |
Jul 15, 2019 | 5.900 | 6.060 | 5.800 | 5.800 | 426,097 | -0.15(-2.52%) |
Jul 12, 2019 | 5.920 | 6.229 | 5.920 | 5.950 | 122,800 | -0.01(-0.17%) |
Jul 11, 2019 | 5.970 | 6.000 | 5.900 | 5.960 | 153,740 | +0.06(+1.02%) |
Jul 10, 2019 | 6.100 | 6.167 | 5.900 | 5.900 | 159,136 | -0.09(-1.50%) |
Jul 09, 2019 | 5.960 | 6.070 | 5.950 | 5.990 | 111,633 | -0.04(-0.66%) |
Jul 08, 2019 | 6.100 | 6.100 | 5.900 | 6.030 | 251,500 | -0.01(-0.17%) |
Jul 05, 2019 | 6.570 | 6.580 | 5.910 | 6.040 | 675,000 | -0.53(-8.07%) |
Jul 03, 2019 | 6.530 | 6.570 | 6.300 | 6.570 | 282,500 | +0.04(+0.61%) |
Jul 02, 2019 | 7.130 | 7.130 | 6.520 | 6.530 | 192,623 | -0.42(-6.04%) |
Jul 01, 2019 | 6.170 | 6.980 | 6.110 | 6.950 | 399,182 | +1.04(+17.60%) |
Jun 28, 2019 | 6.140 | 6.140 | 5.910 | 5.910 | 218,800 | -0.23(-3.75%) |
Jun 27, 2019 | 6.430 | 6.450 | 6.000 | 6.140 | 231,951 | -0.19(-3.00%) |
Jun 26, 2019 | 6.150 | 6.353 | 6.140 | 6.330 | 131,540 | +0.21(+3.43%) |
Jun 25, 2019 | 6.090 | 6.170 | 6.030 | 6.120 | 218,055 | -0.01(-0.16%) |
Jun 24, 2019 | 6.160 | 6.260 | 5.950 | 6.130 | 221,362 | -0.05(-0.81%) |
Jun 21, 2019 | 6.050 | 6.250 | 6.050 | 6.180 | 119,500 | -0.02(-0.32%) |
Jun 20, 2019 | 6.600 | 6.655 | 6.150 | 6.200 | 137,759 | -0.32(-4.91%) |
Jun 19, 2019 | 6.280 | 6.600 | 6.170 | 6.520 | 273,938 | +0.32(+5.16%) |
Jun 18, 2019 | 6.450 | 6.680 | 6.080 | 6.200 | 386,322 | -0.08(-1.27%) |
Jun 17, 2019 | 5.900 | 6.280 | 5.660 | 6.280 | 230,489 | +0.42(+7.17%) |
Jun 14, 2019 | 6.160 | 6.240 | 5.780 | 5.860 | 214,200 | -0.20(-3.30%) |
Jun 13, 2019 | 6.150 | 6.310 | 6.060 | 6.060 | 139,499 | -0.12(-1.94%) |
Jun 12, 2019 | 6.440 | 6.550 | 6.120 | 6.180 | 496,731 | -0.26(-4.04%) |
Jun 11, 2019 | 6.460 | 6.609 | 6.180 | 6.440 | 168,004 | -0.19(-2.87%) |
Jun 10, 2019 | 7.050 | 7.170 | 6.360 | 6.630 | 242,807 | -0.13(-1.92%) |
Jun 07, 2019 | 6.780 | 6.845 | 6.580 | 6.760 | 121,200 | +0.00(+0.00%) |
Jun 06, 2019 | 7.050 | 7.110 | 6.340 | 6.760 | 289,735 | -0.37(-5.19%) |
Jun 05, 2019 | 7.210 | 7.210 | 7.030 | 7.130 | 126,333 | +0.01(+0.14%) |
Jun 04, 2019 | 7.200 | 7.320 | 6.890 | 7.120 | 105,750 | -0.08(-1.11%) |
Jun 03, 2019 | 7.380 | 7.610 | 7.080 | 7.200 | 121,797 | -0.38(-5.01%) |
May 31, 2019 | 7.600 | 7.700 | 7.440 | 7.580 | 97,600 | -0.05(-0.66%) |
May 30, 2019 | 7.570 | 7.690 | 7.320 | 7.630 | 52,574 | -0.03(-0.39%) |
May 29, 2019 | 7.630 | 7.800 | 7.503 | 7.660 | 102,824 | +0.02(+0.26%) |
May 28, 2019 | 7.890 | 7.890 | 7.300 | 7.640 | 178,991 | -0.16(-2.05%) |
May 24, 2019 | 7.940 | 8.030 | 7.600 | 7.800 | 65,100 | -0.04(-0.51%) |
May 23, 2019 | 8.290 | 8.290 | 7.800 | 7.840 | 142,168 | -0.44(-5.31%) |
May 22, 2019 | 8.520 | 8.520 | 8.210 | 8.280 | 82,177 | -0.28(-3.27%) |
May 21, 2019 | 8.500 | 8.690 | 8.275 | 8.560 | 60,888 | +0.02(+0.23%) |
May 20, 2019 | 8.200 | 8.600 | 8.200 | 8.540 | 61,079 | +0.16(+1.91%) |
May 17, 2019 | 8.560 | 8.790 | 8.200 | 8.380 | 160,200 | -0.38(-4.34%) |
May 16, 2019 | 8.910 | 9.220 | 8.620 | 8.760 | 183,609 | -0.24(-2.67%) |
May 15, 2019 | 8.510 | 9.080 | 8.510 | 9.000 | 194,070 | +0.44(+5.14%) |
May 14, 2019 | 9.030 | 9.050 | 8.300 | 8.560 | 182,564 | -0.30(-3.39%) |
May 13, 2019 | 8.660 | 9.510 | 8.650 | 8.860 | 390,385 | +0.30(+3.50%) |
May 10, 2019 | 8.450 | 8.880 | 8.450 | 8.560 | 79,900 | +0.12(+1.42%) |
May 09, 2019 | 8.300 | 8.540 | 8.000 | 8.440 | 134,122 | +0.13(+1.56%) |
May 08, 2019 | 9.000 | 9.060 | 8.270 | 8.310 | 256,008 | -0.62(-6.94%) |
May 07, 2019 | 9.430 | 9.430 | 8.710 | 8.930 | 169,527 | +0.00(+0.00%) |
May 06, 2019 | 8.720 | 9.130 | 8.510 | 8.930 | 199,353 | +0.14(+1.59%) |
May 03, 2019 | 8.870 | 8.880 | 8.640 | 8.790 | 105,200 | +0.00(+0.00%) |
May 02, 2019 | 8.660 | 8.970 | 8.510 | 8.790 | 140,276 | +0.19(+2.21%) |