Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.013 | 6.100 | 4.702 | 5.694 | 6,878,938 | +1.36(+31.50%) |
Apr 29, 2020 | 4.750 | 4.885 | 4.020 | 4.330 | 2,168,902 | -0.67(-13.40%) |
Apr 28, 2020 | 4.163 | 5.189 | 3.921 | 5.000 | 3,044,850 | +0.93(+22.76%) |
Apr 27, 2020 | 4.000 | 4.099 | 3.805 | 4.073 | 608,876 | +0.26(+6.87%) |
Apr 24, 2020 | 3.750 | 4.079 | 3.722 | 3.811 | 963,790 | +0.01(+0.29%) |
Apr 23, 2020 | 3.900 | 4.000 | 3.800 | 3.800 | 449,515 | -0.10(-2.56%) |
Apr 22, 2020 | 3.800 | 4.200 | 3.700 | 3.900 | 1,045,767 | +0.00(+0.13%) |
Apr 21, 2020 | 4.025 | 4.050 | 3.700 | 3.895 | 831,174 | -0.07(-1.81%) |
Apr 20, 2020 | 3.846 | 4.350 | 3.650 | 3.967 | 2,147,440 | +0.26(+7.07%) |
Apr 17, 2020 | 3.900 | 3.920 | 3.650 | 3.705 | 732,470 | -0.29(-7.14%) |
Apr 16, 2020 | 3.801 | 4.090 | 3.501 | 3.990 | 1,265,688 | +0.20(+5.17%) |
Apr 15, 2020 | 3.750 | 4.000 | 3.700 | 3.794 | 643,414 | -0.31(-7.46%) |
Apr 14, 2020 | 3.900 | 4.400 | 3.800 | 4.100 | 1,330,001 | +0.27(+7.13%) |
Apr 13, 2020 | 4.020 | 4.050 | 3.651 | 3.827 | 547,866 | -0.12(-3.11%) |
Apr 09, 2020 | 3.956 | 4.170 | 3.851 | 3.950 | 382,640 | -0.10(-2.47%) |
Apr 08, 2020 | 4.100 | 4.490 | 3.900 | 4.050 | 535,987 | -0.01(-0.34%) |
Apr 07, 2020 | 4.000 | 4.450 | 3.840 | 4.064 | 744,607 | -0.14(-3.24%) |
Apr 06, 2020 | 3.900 | 4.300 | 3.700 | 4.200 | 762,075 | +0.40(+10.53%) |
Apr 03, 2020 | 3.800 | 4.110 | 3.610 | 3.800 | 597,400 | +0.08(+2.12%) |
Apr 02, 2020 | 3.622 | 3.930 | 3.550 | 3.721 | 550,041 | -0.10(-2.57%) |
Apr 01, 2020 | 3.950 | 4.008 | 3.331 | 3.819 | 1,156,040 | -0.11(-2.77%) |
Mar 31, 2020 | 3.867 | 4.140 | 3.600 | 3.928 | 758,130 | +0.03(+0.72%) |
Mar 30, 2020 | 4.100 | 4.200 | 3.500 | 3.900 | 1,123,147 | -0.10(-2.55%) |
Mar 27, 2020 | 3.878 | 4.400 | 3.661 | 4.002 | 1,119,850 | +0.39(+10.86%) |
Mar 26, 2020 | 3.800 | 4.050 | 3.517 | 3.610 | 937,338 | -0.09(-2.43%) |
Mar 25, 2020 | 3.800 | 4.800 | 3.100 | 3.700 | 1,702,438 | -0.10(-2.63%) |
Mar 24, 2020 | 2.600 | 4.400 | 2.500 | 3.800 | 1,710,423 | +1.10(+40.74%) |
Mar 23, 2020 | 2.900 | 2.900 | 2.500 | 2.700 | 330,770 | -0.50(-15.62%) |
Mar 20, 2020 | 3.296 | 3.567 | 3.010 | 3.200 | 412,920 | -0.14(-4.13%) |
Mar 19, 2020 | 3.600 | 3.990 | 3.012 | 3.338 | 437,475 | +0.16(+4.97%) |
Mar 18, 2020 | 3.150 | 3.450 | 2.620 | 3.180 | 531,192 | +0.08(+2.58%) |
Mar 17, 2020 | 2.800 | 3.400 | 2.500 | 3.100 | 698,802 | +0.20(+6.90%) |
Mar 16, 2020 | 3.100 | 3.300 | 2.800 | 2.900 | 375,606 | -0.70(-19.44%) |
Mar 13, 2020 | 3.000 | 4.408 | 3.000 | 3.600 | 1,026,970 | +0.41(+12.85%) |
Mar 12, 2020 | 3.750 | 3.900 | 3.000 | 3.190 | 416,650 | -1.31(-29.11%) |
Mar 11, 2020 | 4.000 | 5.400 | 3.300 | 4.500 | 1,182,353 | +0.50(+12.50%) |
Mar 10, 2020 | 3.900 | 4.700 | 3.050 | 4.000 | 585,304 | +0.08(+1.91%) |
Mar 09, 2020 | 3.500 | 3.925 | 2.500 | 3.925 | 313,015 | +0.09(+2.43%) |
Mar 06, 2020 | 4.300 | 4.500 | 3.140 | 3.832 | 226,310 | -0.57(-12.91%) |
Mar 05, 2020 | 5.100 | 5.100 | 4.100 | 4.400 | 173,373 | -0.41(-8.52%) |
Mar 04, 2020 | 5.100 | 5.389 | 4.600 | 4.810 | 159,726 | -0.09(-1.84%) |
Mar 03, 2020 | 6.200 | 6.600 | 4.800 | 4.900 | 318,520 | -0.80(-14.05%) |
Mar 02, 2020 | 6.509 | 6.509 | 5.100 | 5.701 | 237,735 | -0.87(-13.28%) |
Feb 28, 2020 | 8.001 | 8.100 | 6.113 | 6.574 | 394,540 | -0.03(-0.39%) |
Feb 27, 2020 | 10.50 | 10.80 | 5.800 | 6.600 | 733,726 | -0.40(-5.71%) |
Feb 26, 2020 | 5.600 | 7.900 | 5.200 | 7.000 | 427,176 | +1.32(+23.28%) |
Feb 25, 2020 | 6.000 | 6.000 | 5.500 | 5.678 | 10,474 | -0.24(-4.02%) |
Feb 24, 2020 | 6.200 | 6.298 | 5.501 | 5.916 | 10,665 | -0.22(-3.57%) |
Feb 21, 2020 | 6.550 | 6.550 | 6.100 | 6.135 | 9,260 | -0.37(-5.62%) |
Feb 20, 2020 | 6.600 | 6.700 | 6.300 | 6.500 | 13,856 | +0.00(+0.00%) |
Feb 19, 2020 | 6.300 | 6.700 | 6.000 | 6.500 | 17,702 | +0.16(+2.44%) |
Feb 18, 2020 | 5.903 | 6.350 | 5.903 | 6.345 | 4,805 | +0.44(+7.52%) |
Feb 14, 2020 | 6.367 | 6.367 | 5.525 | 5.901 | 7,580 | -0.50(-7.80%) |
Feb 13, 2020 | 6.200 | 6.500 | 6.000 | 6.400 | 11,607 | +0.30(+4.92%) |
Feb 12, 2020 | 6.000 | 6.200 | 5.700 | 6.100 | 5,968 | +0.10(+1.67%) |
Feb 11, 2020 | 5.400 | 6.000 | 5.400 | 6.000 | 9,431 | +0.40(+7.18%) |
Feb 10, 2020 | 5.900 | 5.988 | 5.450 | 5.598 | 9,101 | -0.04(-0.76%) |
Feb 07, 2020 | 5.691 | 5.691 | 5.300 | 5.641 | 16,710 | +0.22(+4.08%) |
Feb 06, 2020 | 5.700 | 5.700 | 5.402 | 5.420 | 5,959 | -0.08(-1.45%) |
Feb 05, 2020 | 5.700 | 5.700 | 5.400 | 5.500 | 8,148 | +0.09(+1.66%) |
Feb 04, 2020 | 5.390 | 6.150 | 5.300 | 5.410 | 14,897 | +0.11(+2.08%) |
Feb 03, 2020 | 5.998 | 5.998 | 5.200 | 5.300 | 20,616 | -0.50(-8.62%) |
Jan 31, 2020 | 5.762 | 5.897 | 5.600 | 5.800 | 9,810 | +0.00(+0.05%) |
Jan 30, 2020 | 6.217 | 6.217 | 5.700 | 5.797 | 6,534 | -0.40(-6.41%) |
Jan 29, 2020 | 5.601 | 6.500 | 5.601 | 6.194 | 10,069 | +0.10(+1.57%) |
Jan 28, 2020 | 5.697 | 6.100 | 5.600 | 6.098 | 14,265 | +0.50(+8.89%) |
Jan 27, 2020 | 5.900 | 6.071 | 5.539 | 5.600 | 5,379 | -0.31(-5.18%) |
Jan 24, 2020 | 6.100 | 6.400 | 5.800 | 5.906 | 14,060 | -0.49(-7.65%) |
Jan 23, 2020 | 6.387 | 6.399 | 6.100 | 6.395 | 7,524 | +0.09(+1.46%) |
Jan 22, 2020 | 6.500 | 6.500 | 6.300 | 6.303 | 10,759 | -0.10(-1.52%) |
Jan 21, 2020 | 6.300 | 6.500 | 6.100 | 6.400 | 9,770 | +0.12(+1.91%) |
Jan 17, 2020 | 6.105 | 6.600 | 6.000 | 6.280 | 18,760 | +0.08(+1.29%) |
Jan 16, 2020 | 6.000 | 6.200 | 5.500 | 6.200 | 11,071 | +0.49(+8.58%) |
Jan 15, 2020 | 5.511 | 6.120 | 5.510 | 5.710 | 16,512 | +0.17(+2.99%) |
Jan 14, 2020 | 5.800 | 5.927 | 5.502 | 5.544 | 14,256 | -0.28(-4.77%) |
Jan 13, 2020 | 6.081 | 6.178 | 5.500 | 5.822 | 12,244 | -0.17(-2.85%) |
Jan 10, 2020 | 6.100 | 6.199 | 5.860 | 5.993 | 13,500 | -0.21(-3.34%) |
Jan 09, 2020 | 6.500 | 6.600 | 6.000 | 6.200 | 13,214 | +0.03(+0.45%) |
Jan 08, 2020 | 5.939 | 6.600 | 5.862 | 6.172 | 28,356 | +0.36(+6.29%) |
Jan 07, 2020 | 5.970 | 6.500 | 5.800 | 5.807 | 23,803 | -0.19(-3.12%) |
Jan 06, 2020 | 6.000 | 6.559 | 5.907 | 5.994 | 16,816 | -0.03(-0.56%) |
Jan 03, 2020 | 6.100 | 6.750 | 5.900 | 6.028 | 51,010 | -0.17(-2.77%) |
Jan 02, 2020 | 5.300 | 6.300 | 5.200 | 6.200 | 52,252 | +1.05(+20.39%) |
Dec 31, 2019 | 5.200 | 5.290 | 4.910 | 5.150 | 26,560 | +0.15(+3.00%) |
Dec 30, 2019 | 5.100 | 5.300 | 4.900 | 5.000 | 61,066 | +0.14(+2.94%) |
Dec 27, 2019 | 4.500 | 4.939 | 4.500 | 4.857 | 32,150 | +0.16(+3.34%) |
Dec 26, 2019 | 4.800 | 4.900 | 4.300 | 4.700 | 22,066 | -0.20(-4.08%) |
Dec 24, 2019 | 4.830 | 5.015 | 4.800 | 4.900 | 9,330 | +0.09(+1.87%) |
Dec 23, 2019 | 5.000 | 5.041 | 4.800 | 4.810 | 8,148 | -0.19(-3.80%) |
Dec 20, 2019 | 5.000 | 5.199 | 4.900 | 5.000 | 20,040 | +0.12(+2.54%) |
Dec 19, 2019 | 5.200 | 5.300 | 4.801 | 4.876 | 14,418 | -0.09(-1.89%) |
Dec 18, 2019 | 5.100 | 5.338 | 4.602 | 4.970 | 59,142 | -0.03(-0.68%) |
Dec 17, 2019 | 5.757 | 5.798 | 5.000 | 5.004 | 48,294 | -0.70(-12.21%) |
Dec 16, 2019 | 5.700 | 5.900 | 5.650 | 5.700 | 55,098 | +0.03(+0.44%) |
Dec 13, 2019 | 5.718 | 5.959 | 5.658 | 5.675 | 16,930 | -0.12(-2.16%) |
Dec 12, 2019 | 6.000 | 6.096 | 5.706 | 5.800 | 13,442 | -0.14(-2.32%) |
Dec 11, 2019 | 5.887 | 6.500 | 5.750 | 5.938 | 25,531 | +0.19(+3.27%) |
Dec 10, 2019 | 5.966 | 6.770 | 5.750 | 5.750 | 60,859 | -0.15(-2.54%) |
Dec 09, 2019 | 5.800 | 6.067 | 5.800 | 5.900 | 26,247 | +0.00(+0.00%) |
Dec 06, 2019 | 5.900 | 6.100 | 5.500 | 5.900 | 41,620 | +0.10(+1.64%) |
Dec 05, 2019 | 6.064 | 6.300 | 5.701 | 5.805 | 32,636 | -0.35(-5.61%) |
Dec 04, 2019 | 6.500 | 6.500 | 6.069 | 6.150 | 26,708 | -0.09(-1.38%) |
Dec 03, 2019 | 6.310 | 6.538 | 6.200 | 6.236 | 9,167 | -0.07(-1.06%) |
Dec 02, 2019 | 7.087 | 7.441 | 6.070 | 6.303 | 33,823 | -0.45(-6.62%) |
Nov 29, 2019 | 6.400 | 7.699 | 6.238 | 6.750 | 27,680 | +0.35(+5.47%) |
Nov 27, 2019 | 6.200 | 6.400 | 6.000 | 6.400 | 13,400 | +0.25(+4.07%) |
Nov 26, 2019 | 6.000 | 6.200 | 6.000 | 6.150 | 9,613 | -0.03(-0.49%) |
Nov 25, 2019 | 6.300 | 6.600 | 6.000 | 6.180 | 12,082 | -0.32(-4.92%) |
Nov 22, 2019 | 6.600 | 6.680 | 6.420 | 6.500 | 5,350 | +0.06(+0.93%) |
Nov 21, 2019 | 6.423 | 6.680 | 6.017 | 6.440 | 7,610 | -0.06(-0.92%) |
Nov 20, 2019 | 6.600 | 6.897 | 6.415 | 6.500 | 15,080 | -0.13(-1.93%) |
Nov 19, 2019 | 6.688 | 6.980 | 6.500 | 6.628 | 6,362 | -0.12(-1.81%) |
Nov 18, 2019 | 6.787 | 6.879 | 6.500 | 6.750 | 4,874 | +0.05(+0.75%) |
Nov 15, 2019 | 7.400 | 7.400 | 6.500 | 6.700 | 13,300 | -0.33(-4.63%) |
Nov 14, 2019 | 7.142 | 7.400 | 7.000 | 7.025 | 4,144 | +0.14(+1.96%) |
Nov 13, 2019 | 7.300 | 8.400 | 6.200 | 6.890 | 44,555 | -0.71(-9.34%) |
Nov 12, 2019 | 7.800 | 8.400 | 7.600 | 7.600 | 8,330 | -0.13(-1.66%) |
Nov 11, 2019 | 8.100 | 8.400 | 7.700 | 7.728 | 7,183 | -0.53(-6.42%) |
Nov 08, 2019 | 8.507 | 8.659 | 7.825 | 8.258 | 7,480 | +0.06(+0.71%) |
Nov 07, 2019 | 8.100 | 9.000 | 8.000 | 8.200 | 14,615 | +0.31(+3.88%) |
Nov 06, 2019 | 7.158 | 8.186 | 7.000 | 7.894 | 26,258 | +0.69(+9.62%) |
Nov 05, 2019 | 6.900 | 7.400 | 6.855 | 7.201 | 7,508 | -0.20(-2.72%) |
Nov 04, 2019 | 7.200 | 7.499 | 7.200 | 7.402 | 6,737 | +0.20(+2.81%) |
Nov 01, 2019 | 7.100 | 7.200 | 6.800 | 7.200 | 6,320 | +0.00(+0.00%) |
Oct 31, 2019 | 7.000 | 7.280 | 6.801 | 7.200 | 5,707 | +0.18(+2.51%) |
Oct 30, 2019 | 7.500 | 7.500 | 6.900 | 7.024 | 8,323 | -0.12(-1.61%) |
Oct 29, 2019 | 6.680 | 7.499 | 6.511 | 7.139 | 14,094 | +0.46(+6.87%) |
Oct 28, 2019 | 6.905 | 6.969 | 6.500 | 6.680 | 6,745 | -0.02(-0.30%) |
Oct 25, 2019 | 6.500 | 6.792 | 6.495 | 6.700 | 6,130 | +0.36(+5.73%) |
Oct 24, 2019 | 6.800 | 6.980 | 6.283 | 6.337 | 13,771 | -0.46(-6.81%) |
Oct 23, 2019 | 6.924 | 7.180 | 6.500 | 6.800 | 31,989 | -0.20(-2.86%) |
Oct 22, 2019 | 7.000 | 7.380 | 6.601 | 7.000 | 12,382 | -0.20(-2.78%) |
Oct 21, 2019 | 7.500 | 7.899 | 6.652 | 7.200 | 31,338 | -0.30(-4.01%) |
Oct 18, 2019 | 7.550 | 8.180 | 7.501 | 7.501 | 3,750 | -0.36(-4.58%) |
Oct 17, 2019 | 7.856 | 8.200 | 7.717 | 7.861 | 5,940 | -0.14(-1.73%) |
Oct 16, 2019 | 7.784 | 8.290 | 7.784 | 7.999 | 10,473 | +0.10(+1.25%) |
Oct 15, 2019 | 8.000 | 8.300 | 7.800 | 7.900 | 11,778 | -0.10(-1.24%) |
Oct 14, 2019 | 8.015 | 8.400 | 7.729 | 7.999 | 6,636 | -0.27(-3.25%) |
Oct 11, 2019 | 7.641 | 8.400 | 7.641 | 8.268 | 22,370 | +0.57(+7.36%) |
Oct 10, 2019 | 8.300 | 8.781 | 7.400 | 7.701 | 75,847 | -0.51(-6.23%) |
Oct 09, 2019 | 9.201 | 9.424 | 8.101 | 8.213 | 55,843 | -0.94(-10.24%) |
Oct 08, 2019 | 9.829 | 10.00 | 9.150 | 9.150 | 16,234 | -0.75(-7.58%) |
Oct 07, 2019 | 9.900 | 10.40 | 9.900 | 9.900 | 20,426 | -0.10(-0.97%) |
Oct 04, 2019 | 10.20 | 10.50 | 9.900 | 9.997 | 10,400 | -0.00(-0.03%) |
Oct 03, 2019 | 10.40 | 10.80 | 10.00 | 10.00 | 12,275 | -0.40(-3.85%) |
Oct 02, 2019 | 10.70 | 11.50 | 10.00 | 10.40 | 21,899 | -0.30(-2.80%) |
Oct 01, 2019 | 10.50 | 11.20 | 9.400 | 10.70 | 49,867 | +0.30(+2.88%) |
Sep 30, 2019 | 11.10 | 11.10 | 10.00 | 10.40 | 16,223 | -0.65(-5.88%) |
Sep 27, 2019 | 11.50 | 12.10 | 10.40 | 11.05 | 35,490 | -0.55(-4.74%) |
Sep 26, 2019 | 11.40 | 12.00 | 11.10 | 11.60 | 22,246 | +0.40(+3.57%) |
Sep 25, 2019 | 11.30 | 12.10 | 10.20 | 11.20 | 55,388 | -0.20(-1.75%) |
Sep 24, 2019 | 11.60 | 12.00 | 11.00 | 11.40 | 17,501 | -0.20(-1.72%) |
Sep 23, 2019 | 12.40 | 12.70 | 11.50 | 11.60 | 40,816 | -1.20(-9.38%) |
Sep 20, 2019 | 12.00 | 13.00 | 11.00 | 12.80 | 35,990 | +0.90(+7.56%) |
Sep 19, 2019 | 12.60 | 13.30 | 11.00 | 11.90 | 66,353 | -0.60(-4.80%) |
Sep 18, 2019 | 12.50 | 13.20 | 10.90 | 12.50 | 55,768 | +0.00(+0.00%) |
Sep 17, 2019 | 12.00 | 13.60 | 11.80 | 12.50 | 87,203 | +0.50(+4.17%) |
Sep 16, 2019 | 11.00 | 12.00 | 10.70 | 12.00 | 51,729 | +1.10(+10.09%) |
Sep 13, 2019 | 10.50 | 11.00 | 10.50 | 10.90 | 37,600 | +0.40(+3.81%) |
Sep 12, 2019 | 10.30 | 10.60 | 9.900 | 10.50 | 29,319 | +0.30(+2.94%) |
Sep 11, 2019 | 9.600 | 10.50 | 9.000 | 10.20 | 47,051 | +0.27(+2.72%) |
Sep 10, 2019 | 9.500 | 10.00 | 8.900 | 9.930 | 40,745 | +0.53(+5.64%) |
Sep 09, 2019 | 10.10 | 11.10 | 9.000 | 9.400 | 60,278 | -0.45(-4.55%) |
Sep 06, 2019 | 9.700 | 10.00 | 8.607 | 9.848 | 50,800 | +0.25(+2.58%) |
Sep 05, 2019 | 9.500 | 10.40 | 8.200 | 9.600 | 55,048 | +0.50(+5.55%) |
Sep 04, 2019 | 9.900 | 11.90 | 8.440 | 9.095 | 249,683 | -0.30(-3.20%) |
Sep 03, 2019 | 8.152 | 9.699 | 8.100 | 9.396 | 50,058 | +1.10(+13.26%) |
Aug 30, 2019 | 8.500 | 8.593 | 7.400 | 8.296 | 24,260 | +0.04(+0.44%) |
Aug 29, 2019 | 8.000 | 8.500 | 7.900 | 8.260 | 38,413 | +0.53(+6.88%) |
Aug 28, 2019 | 7.633 | 7.998 | 7.100 | 7.728 | 70,179 | +0.33(+4.43%) |
Aug 27, 2019 | 6.400 | 7.700 | 6.400 | 7.400 | 82,897 | +0.80(+12.12%) |
Aug 26, 2019 | 6.100 | 6.700 | 6.100 | 6.600 | 30,125 | +0.62(+10.40%) |
Aug 23, 2019 | 6.022 | 6.322 | 5.400 | 5.978 | 42,490 | -0.07(-1.16%) |
Aug 22, 2019 | 6.302 | 6.303 | 6.022 | 6.048 | 39,652 | -0.26(-4.08%) |
Aug 21, 2019 | 6.336 | 6.498 | 6.100 | 6.305 | 11,624 | -0.15(-2.25%) |
Aug 20, 2019 | 6.600 | 6.800 | 6.200 | 6.450 | 29,642 | -0.15(-2.27%) |
Aug 19, 2019 | 7.600 | 7.900 | 6.600 | 6.600 | 187,618 | +0.11(+1.65%) |
Aug 16, 2019 | 6.763 | 6.998 | 6.200 | 6.493 | 15,990 | -0.11(-1.62%) |
Aug 15, 2019 | 6.500 | 7.000 | 6.300 | 6.600 | 10,238 | +0.37(+5.96%) |
Aug 14, 2019 | 6.600 | 7.000 | 6.229 | 6.229 | 38,491 | -0.87(-12.21%) |
Aug 13, 2019 | 7.159 | 7.700 | 6.800 | 7.095 | 29,005 | -0.06(-0.89%) |
Aug 12, 2019 | 7.208 | 7.698 | 6.001 | 7.159 | 43,215 | -0.28(-3.79%) |
Aug 09, 2019 | 8.500 | 8.500 | 7.200 | 7.441 | 48,320 | -0.86(-10.35%) |
Aug 08, 2019 | 8.500 | 8.700 | 7.900 | 8.300 | 16,191 | -0.09(-1.11%) |
Aug 07, 2019 | 7.730 | 8.785 | 7.701 | 8.393 | 36,900 | +0.50(+6.39%) |
Aug 06, 2019 | 8.300 | 8.398 | 7.352 | 7.889 | 55,830 | -0.46(-5.48%) |
Aug 05, 2019 | 8.490 | 8.865 | 8.300 | 8.346 | 13,722 | -0.19(-2.27%) |
Aug 02, 2019 | 9.149 | 9.149 | 8.400 | 8.540 | 28,190 | -0.28(-3.17%) |
Aug 01, 2019 | 9.000 | 9.699 | 8.820 | 8.820 | 15,323 | -0.20(-2.21%) |
Jul 31, 2019 | 9.500 | 9.500 | 9.001 | 9.019 | 25,230 | -0.14(-1.49%) |
Jul 30, 2019 | 9.100 | 9.600 | 8.802 | 9.155 | 22,903 | +0.15(+1.72%) |
Jul 29, 2019 | 8.698 | 9.299 | 8.601 | 9.000 | 25,622 | +0.40(+4.65%) |
Jul 26, 2019 | 8.400 | 9.000 | 8.400 | 8.600 | 15,670 | -0.09(-1.05%) |
Jul 25, 2019 | 8.710 | 9.000 | 8.510 | 8.691 | 12,580 | -0.01(-0.10%) |
Jul 24, 2019 | 8.400 | 9.100 | 8.300 | 8.700 | 20,512 | -0.09(-1.04%) |
Jul 23, 2019 | 9.236 | 9.236 | 8.502 | 8.791 | 17,238 | -0.02(-0.26%) |
Jul 22, 2019 | 9.300 | 9.800 | 8.500 | 8.814 | 28,309 | -0.30(-3.34%) |
Jul 19, 2019 | 9.500 | 9.977 | 9.000 | 9.119 | 14,540 | -0.28(-2.99%) |
Jul 18, 2019 | 10.10 | 10.70 | 9.000 | 9.400 | 37,954 | -0.70(-6.93%) |
Jul 17, 2019 | 10.20 | 10.90 | 9.800 | 10.10 | 49,312 | +0.00(+0.00%) |
Jul 16, 2019 | 10.80 | 11.20 | 9.500 | 10.10 | 62,911 | -0.70(-6.48%) |
Jul 15, 2019 | 10.90 | 12.80 | 10.40 | 10.80 | 167,408 | +0.30(+2.86%) |
Jul 12, 2019 | 8.500 | 11.00 | 8.301 | 10.50 | 94,750 | +2.11(+25.10%) |
Jul 11, 2019 | 8.531 | 8.700 | 8.202 | 8.393 | 8,675 | -0.03(-0.32%) |
Jul 10, 2019 | 8.592 | 9.000 | 8.404 | 8.420 | 8,558 | +0.02(+0.23%) |
Jul 09, 2019 | 8.900 | 9.100 | 8.400 | 8.401 | 19,242 | -0.30(-3.44%) |
Jul 08, 2019 | 9.000 | 9.200 | 8.500 | 8.700 | 11,399 | +0.00(+0.00%) |
Jul 05, 2019 | 8.700 | 9.000 | 8.200 | 8.700 | 14,330 | +0.03(+0.35%) |
Jul 03, 2019 | 8.350 | 8.700 | 8.184 | 8.670 | 9,780 | +0.49(+5.96%) |
Jul 02, 2019 | 8.599 | 8.800 | 8.100 | 8.182 | 12,889 | -0.32(-3.74%) |
Jul 01, 2019 | 8.600 | 9.000 | 8.300 | 8.500 | 13,671 | +0.00(+0.00%) |
Jun 28, 2019 | 8.500 | 9.100 | 8.100 | 8.500 | 258,600 | +0.10(+1.19%) |
Jun 27, 2019 | 8.800 | 9.100 | 8.263 | 8.400 | 23,017 | -0.30(-3.45%) |
Jun 26, 2019 | 9.000 | 9.391 | 8.700 | 8.700 | 19,253 | -0.07(-0.82%) |
Jun 25, 2019 | 9.200 | 9.200 | 8.717 | 8.772 | 11,716 | -0.73(-7.66%) |
Jun 24, 2019 | 9.200 | 9.686 | 8.960 | 9.500 | 15,459 | +0.78(+8.97%) |
Jun 21, 2019 | 9.400 | 9.800 | 8.718 | 8.718 | 27,060 | -0.58(-6.26%) |
Jun 20, 2019 | 10.20 | 10.20 | 9.000 | 9.300 | 25,924 | -0.68(-6.83%) |
Jun 19, 2019 | 10.10 | 10.20 | 9.700 | 9.982 | 13,423 | -0.02(-0.15%) |
Jun 18, 2019 | 9.670 | 10.00 | 9.343 | 9.997 | 9,742 | +0.50(+5.23%) |
Jun 17, 2019 | 10.20 | 10.20 | 9.300 | 9.500 | 12,795 | -0.50(-5.00%) |
Jun 14, 2019 | 9.946 | 10.20 | 9.650 | 10.00 | 16,760 | +0.13(+1.28%) |
Jun 13, 2019 | 8.560 | 9.955 | 8.320 | 9.874 | 23,654 | +1.07(+12.20%) |
Jun 12, 2019 | 8.674 | 9.000 | 8.101 | 8.800 | 21,969 | +0.09(+1.06%) |
Jun 11, 2019 | 9.000 | 9.519 | 8.500 | 8.708 | 24,802 | +0.02(+0.22%) |
Jun 10, 2019 | 9.700 | 9.700 | 8.500 | 8.689 | 44,763 | -0.83(-8.74%) |
Jun 07, 2019 | 10.00 | 10.10 | 9.473 | 9.521 | 22,120 | -0.48(-4.79%) |
Jun 06, 2019 | 10.40 | 10.40 | 9.900 | 10.00 | 16,635 | -0.30(-2.91%) |
Jun 05, 2019 | 10.10 | 10.60 | 10.00 | 10.30 | 11,256 | +0.20(+1.98%) |
Jun 04, 2019 | 10.50 | 11.00 | 10.00 | 10.10 | 16,423 | -0.60(-5.61%) |
Jun 03, 2019 | 10.00 | 10.90 | 10.00 | 10.70 | 16,752 | +0.70(+7.00%) |
May 31, 2019 | 10.60 | 10.70 | 9.800 | 10.00 | 21,910 | -0.80(-7.41%) |
May 30, 2019 | 10.10 | 11.20 | 10.10 | 10.80 | 9,910 | +0.50(+4.85%) |
May 29, 2019 | 11.20 | 11.20 | 9.800 | 10.30 | 22,746 | -0.60(-5.50%) |
May 28, 2019 | 10.60 | 11.50 | 10.50 | 10.90 | 15,298 | +0.50(+4.81%) |
May 24, 2019 | 10.20 | 10.70 | 10.20 | 10.40 | 8,530 | +0.20(+1.96%) |
May 23, 2019 | 11.00 | 11.00 | 10.00 | 10.20 | 21,343 | -0.80(-7.27%) |
May 22, 2019 | 11.30 | 11.60 | 10.80 | 11.00 | 34,596 | -0.60(-5.17%) |
May 21, 2019 | 11.70 | 12.20 | 11.50 | 11.60 | 12,362 | -0.10(-0.85%) |
May 20, 2019 | 11.40 | 11.90 | 11.20 | 11.70 | 16,179 | +0.30(+2.63%) |
May 17, 2019 | 11.70 | 12.20 | 11.40 | 11.40 | 10,570 | -0.50(-4.20%) |
May 16, 2019 | 11.80 | 12.40 | 11.70 | 11.90 | 13,213 | +0.10(+0.85%) |
May 15, 2019 | 11.30 | 11.90 | 10.50 | 11.80 | 41,056 | +0.50(+4.42%) |
May 14, 2019 | 12.10 | 12.10 | 11.10 | 11.30 | 45,465 | -0.30(-2.59%) |
May 13, 2019 | 13.20 | 13.20 | 11.50 | 11.60 | 34,372 | -1.30(-10.08%) |
May 10, 2019 | 13.20 | 13.20 | 12.40 | 12.90 | 19,630 | -0.10(-0.77%) |
May 09, 2019 | 13.30 | 13.70 | 12.20 | 13.00 | 36,502 | -0.70(-5.11%) |
May 08, 2019 | 12.40 | 14.40 | 12.00 | 13.70 | 65,630 | +1.30(+10.48%) |
May 07, 2019 | 12.30 | 12.80 | 12.20 | 12.40 | 8,299 | -0.10(-0.80%) |
May 06, 2019 | 12.30 | 12.90 | 12.20 | 12.50 | 8,576 | -0.40(-3.10%) |
May 03, 2019 | 12.30 | 13.00 | 11.80 | 12.90 | 15,180 | +0.70(+5.74%) |
May 02, 2019 | 12.80 | 12.80 | 12.00 | 12.20 | 17,142 | -0.50(-3.94%) |