Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.800 | 6.850 | 6.695 | 6.695 | 8,232 | -0.11(-1.69%) |
Nov 27, 2020 | 6.790 | 6.820 | 6.790 | 6.810 | 1,700 | -0.05(-0.71%) |
Nov 25, 2020 | 7.050 | 7.050 | 6.810 | 6.859 | 9,700 | -0.20(-2.85%) |
Nov 24, 2020 | 6.920 | 7.060 | 6.920 | 7.060 | 7,325 | +0.12(+1.67%) |
Nov 23, 2020 | 6.950 | 7.050 | 6.944 | 6.944 | 3,471 | +0.01(+0.20%) |
Nov 20, 2020 | 7.000 | 7.000 | 6.840 | 6.930 | 14,600 | +0.16(+2.42%) |
Nov 19, 2020 | 6.650 | 6.766 | 6.620 | 6.766 | 505,526 | +0.19(+2.83%) |
Nov 18, 2020 | 6.550 | 6.650 | 6.550 | 6.580 | 119,550 | -0.04(-0.60%) |
Nov 17, 2020 | 6.490 | 6.620 | 6.490 | 6.620 | 120,231 | +0.17(+2.56%) |
Nov 16, 2020 | 6.320 | 6.455 | 6.320 | 6.455 | 6,199 | +0.29(+4.62%) |
Nov 13, 2020 | 6.200 | 6.260 | 6.100 | 6.170 | 20,400 | -0.08(-1.28%) |
Nov 12, 2020 | 6.100 | 6.250 | 6.100 | 6.250 | 1,441 | +0.05(+0.81%) |
Nov 11, 2020 | 6.220 | 6.290 | 6.200 | 6.200 | 1,022,011 | -0.02(-0.32%) |
Nov 10, 2020 | 6.135 | 6.220 | 6.135 | 6.220 | 8,083 | +0.38(+6.51%) |
Nov 09, 2020 | 6.020 | 6.020 | 5.840 | 5.840 | 17,851 | +0.06(+1.04%) |
Nov 06, 2020 | 5.705 | 5.780 | 5.640 | 5.780 | 5,000 | +0.03(+0.52%) |
Nov 05, 2020 | 5.850 | 5.850 | 5.651 | 5.750 | 204,367 | +0.04(+0.70%) |
Nov 04, 2020 | 5.725 | 5.810 | 5.650 | 5.710 | 7,337 | +0.10(+1.78%) |
Nov 03, 2020 | 5.565 | 5.610 | 5.480 | 5.610 | 34,289 | +0.29(+5.53%) |
Nov 02, 2020 | 5.285 | 5.360 | 5.250 | 5.316 | 4,598 | +0.22(+4.24%) |
Oct 30, 2020 | 5.220 | 5.220 | 5.100 | 5.100 | 200 | -0.21(-3.95%) |
Oct 29, 2020 | 5.310 | 5.400 | 5.250 | 5.310 | 14,279 | -0.05(-0.93%) |
Oct 28, 2020 | 5.550 | 5.550 | 5.360 | 5.360 | 3,851 | -0.32(-5.58%) |
Oct 27, 2020 | 5.850 | 5.850 | 5.650 | 5.677 | 6,648 | -0.25(-4.27%) |
Oct 26, 2020 | 5.900 | 6.000 | 5.900 | 5.930 | 4,383 | +0.06(+1.02%) |
Oct 23, 2020 | 5.900 | 6.060 | 5.870 | 5.870 | 19,500 | +0.12(+2.00%) |
Oct 22, 2020 | 5.900 | 5.900 | 5.750 | 5.755 | 67,837 | -0.35(-5.73%) |
Oct 21, 2020 | 6.140 | 6.140 | 6.105 | 6.105 | 839 | -0.19(-3.10%) |
Oct 20, 2020 | 6.300 | 6.305 | 6.150 | 6.300 | 1,351 | +0.08(+1.20%) |
Oct 16, 2020 | 6.225 | 6.225 | 6.225 | 0 | -0.03(-0.40%) | |
Oct 15, 2020 | 6.150 | 6.250 | 6.100 | 6.250 | 2,996 | -0.03(-0.48%) |
Oct 14, 2020 | 6.340 | 6.340 | 6.280 | 6.280 | 2,625 | +0.05(+0.80%) |
Oct 13, 2020 | 6.400 | 6.400 | 6.190 | 6.230 | 26,053 | -0.14(-2.20%) |
Oct 12, 2020 | 6.500 | 6.500 | 6.370 | 6.370 | 4,019 | -0.04(-0.62%) |
Oct 09, 2020 | 6.470 | 6.520 | 6.400 | 6.410 | 9,300 | +0.06(+0.94%) |
Oct 08, 2020 | 6.340 | 6.350 | 6.300 | 6.350 | 7,701 | -0.06(-0.94%) |
Oct 07, 2020 | 6.500 | 6.500 | 6.410 | 6.410 | 696 | +0.21(+3.39%) |
Oct 06, 2020 | 6.495 | 6.495 | 6.200 | 6.200 | 4,736 | -0.23(-3.58%) |
Oct 05, 2020 | 6.400 | 6.430 | 6.400 | 6.430 | 9,993 | +0.12(+1.90%) |
Oct 02, 2020 | 6.338 | 6.370 | 6.310 | 6.310 | 2,500 | +0.05(+0.80%) |
Oct 01, 2020 | 6.300 | 6.300 | 6.260 | 6.260 | 1,121 | -0.02(-0.24%) |
Sep 30, 2020 | 6.250 | 6.275 | 6.250 | 6.275 | 1,360 | +0.00(+0.02%) |
Sep 29, 2020 | 6.320 | 6.320 | 6.266 | 6.274 | 2,652 | -0.14(-2.12%) |
Sep 28, 2020 | 6.410 | 6.410 | 6.410 | 6.410 | 471 | +0.12(+1.96%) |
Sep 25, 2020 | 6.250 | 6.350 | 6.250 | 6.287 | 900 | -0.01(-0.21%) |
Sep 24, 2020 | 6.300 | 6.300 | 6.300 | 6.300 | 636 | -0.06(-0.94%) |
Sep 23, 2020 | 6.400 | 6.411 | 6.360 | 6.360 | 3,825 | -0.07(-1.09%) |
Sep 22, 2020 | 6.400 | 6.470 | 6.400 | 6.430 | 3,891 | +0.00(+0.08%) |
Sep 21, 2020 | 6.560 | 6.600 | 6.425 | 6.425 | 4,358 | -0.42(-6.07%) |
Sep 18, 2020 | 6.875 | 6.900 | 6.836 | 6.840 | 3,200 | +0.09(+1.33%) |
Sep 17, 2020 | 6.700 | 6.833 | 6.700 | 6.750 | 42,818 | -0.15(-2.17%) |
Sep 16, 2020 | 6.816 | 6.900 | 6.816 | 6.900 | 5,841 | +0.07(+1.10%) |
Sep 15, 2020 | 6.750 | 6.825 | 6.750 | 6.825 | 420 | +0.15(+2.25%) |
Sep 14, 2020 | 6.685 | 6.685 | 6.675 | 6.675 | 888 | +0.16(+2.38%) |
Sep 11, 2020 | 6.514 | 6.520 | 6.440 | 6.520 | 12,800 | -0.04(-0.53%) |
Sep 10, 2020 | 6.590 | 6.660 | 6.550 | 6.555 | 9,467 | -0.08(-1.28%) |
Sep 09, 2020 | 6.710 | 6.710 | 6.640 | 6.640 | 53,665 | -0.00(-0.03%) |
Sep 08, 2020 | 6.642 | 6.642 | 6.642 | 6.642 | 4,380 | -0.12(-1.74%) |
Sep 04, 2020 | 6.767 | 6.767 | 6.690 | 6.760 | 3,000 | +0.06(+0.90%) |
Sep 03, 2020 | 6.900 | 6.920 | 6.650 | 6.700 | 15,408 | -0.20(-2.90%) |
Sep 02, 2020 | 6.860 | 6.900 | 6.710 | 6.900 | 39,025 | +0.17(+2.53%) |
Sep 01, 2020 | 6.750 | 6.770 | 6.633 | 6.730 | 3,330 | -0.20(-2.84%) |
Aug 31, 2020 | 6.927 | 6.963 | 6.927 | 6.927 | 1,948 | -0.10(-1.37%) |
Aug 28, 2020 | 6.920 | 7.023 | 6.905 | 7.023 | 3,100 | +0.12(+1.78%) |
Aug 27, 2020 | 6.967 | 6.975 | 6.890 | 6.900 | 1,382 | -0.11(-1.63%) |
Aug 26, 2020 | 6.970 | 7.050 | 6.890 | 7.014 | 8,474 | +0.01(+0.14%) |
Aug 25, 2020 | 7.105 | 7.105 | 6.980 | 7.004 | 4,824 | -0.10(-1.39%) |
Aug 24, 2020 | 7.055 | 7.110 | 7.055 | 7.103 | 6,472 | +0.14(+1.95%) |
Aug 21, 2020 | 6.890 | 6.967 | 6.890 | 6.967 | 3,600 | +0.06(+0.82%) |
Aug 20, 2020 | 6.950 | 6.950 | 6.880 | 6.910 | 1,404 | -0.16(-2.19%) |
Aug 19, 2020 | 7.040 | 7.110 | 7.040 | 7.065 | 3,233 | -0.02(-0.35%) |
Aug 18, 2020 | 7.140 | 7.140 | 7.085 | 7.090 | 1,857 | +0.01(+0.14%) |
Aug 17, 2020 | 7.075 | 7.080 | 7.075 | 7.080 | 6,884 | +0.08(+1.14%) |
Aug 14, 2020 | 6.940 | 7.033 | 6.940 | 7.000 | 29,300 | +0.01(+0.14%) |
Aug 13, 2020 | 6.990 | 7.060 | 6.990 | 6.990 | 1,990 | -0.11(-1.55%) |
Aug 12, 2020 | 6.900 | 7.100 | 6.900 | 7.100 | 6,119 | +0.25(+3.63%) |
Aug 11, 2020 | 7.000 | 7.000 | 6.851 | 6.851 | 2,646 | +0.09(+1.35%) |
Aug 10, 2020 | 6.720 | 6.850 | 6.670 | 6.760 | 24,600 | +0.19(+2.89%) |
Aug 07, 2020 | 6.660 | 6.690 | 6.560 | 6.570 | 12,600 | -0.13(-2.01%) |
Aug 06, 2020 | 6.671 | 6.750 | 6.670 | 6.705 | 201,118 | -0.20(-2.83%) |
Aug 05, 2020 | 6.890 | 7.000 | 6.800 | 6.900 | 30,302 | +0.18(+2.60%) |
Aug 04, 2020 | 6.692 | 6.725 | 6.650 | 6.725 | 1,450 | +0.32(+5.00%) |
Aug 03, 2020 | 6.355 | 6.440 | 6.345 | 6.405 | 87,762 | -0.06(-1.00%) |
Jul 31, 2020 | 6.550 | 6.550 | 6.450 | 6.470 | 1,000 | -0.14(-2.10%) |
Jul 30, 2020 | 6.460 | 6.610 | 6.410 | 6.609 | 5,612 | +0.44(+7.12%) |
Jul 29, 2020 | 6.200 | 6.265 | 6.170 | 6.170 | 2,424 | +0.00(+0.08%) |
Jul 28, 2020 | 6.235 | 6.340 | 6.150 | 6.165 | 8,328 | +0.02(+0.25%) |
Jul 27, 2020 | 6.183 | 6.183 | 6.150 | 6.150 | 478 | -0.02(-0.34%) |
Jul 24, 2020 | 6.171 | 6.171 | 6.171 | 6.171 | 1,100 | -0.07(-1.11%) |
Jul 23, 2020 | 6.290 | 6.360 | 6.240 | 6.240 | 1,575 | +0.00(+0.00%) |
Jul 22, 2020 | 6.150 | 6.240 | 6.150 | 6.240 | 2,727 | +0.00(+0.06%) |
Jul 21, 2020 | 6.360 | 6.360 | 6.236 | 6.236 | 4,058 | +0.05(+0.81%) |
Jul 20, 2020 | 6.100 | 6.215 | 6.100 | 6.186 | 5,632 | +0.13(+2.10%) |
Jul 17, 2020 | 6.070 | 6.070 | 6.059 | 6.059 | 9,200 | +0.07(+1.15%) |
Jul 16, 2020 | 6.060 | 6.100 | 5.990 | 5.990 | 6,224 | -0.06(-0.99%) |
Jul 15, 2020 | 6.141 | 6.141 | 6.050 | 6.050 | 2,565 | +0.21(+3.60%) |
Jul 14, 2020 | 5.855 | 5.950 | 5.840 | 5.840 | 2,653 | -0.16(-2.72%) |
Jul 13, 2020 | 6.000 | 6.060 | 5.900 | 6.003 | 3,855 | +0.01(+0.22%) |
Jul 10, 2020 | 5.990 | 5.990 | 5.950 | 5.990 | 4,200 | -0.04(-0.58%) |
Jul 09, 2020 | 6.025 | 6.025 | 5.979 | 6.025 | 27,345 | -0.10(-1.63%) |
Jul 08, 2020 | 6.150 | 6.150 | 6.120 | 6.125 | 16,528 | -0.03(-0.50%) |
Jul 07, 2020 | 6.250 | 6.250 | 6.100 | 6.156 | 5,457 | +0.07(+1.08%) |
Jul 06, 2020 | 6.050 | 6.090 | 6.050 | 6.090 | 4,765 | +0.12(+2.01%) |
Jul 02, 2020 | 5.977 | 6.040 | 5.900 | 5.970 | 22,300 | -0.07(-1.16%) |
Jul 01, 2020 | 6.060 | 6.150 | 5.916 | 6.040 | 10,295 | -0.01(-0.17%) |
Jun 30, 2020 | 6.050 | 6.050 | 5.977 | 6.050 | 3,894 | -0.11(-1.79%) |
Jun 29, 2020 | 6.050 | 6.160 | 6.050 | 6.160 | 5,299 | +0.08(+1.38%) |
Jun 26, 2020 | 6.085 | 6.085 | 6.030 | 6.076 | 1,000 | +0.08(+1.27%) |
Jun 25, 2020 | 6.010 | 6.070 | 6.000 | 6.000 | 10,614 | -0.04(-0.58%) |
Jun 24, 2020 | 6.250 | 6.250 | 6.021 | 6.035 | 174,596 | -0.26(-4.21%) |
Jun 23, 2020 | 6.410 | 6.436 | 6.266 | 6.300 | 28,300 | +0.00(+0.00%) |
Jun 22, 2020 | 6.300 | 6.300 | 6.300 | 6.300 | 226 | +0.03(+0.48%) |
Jun 19, 2020 | 6.290 | 6.305 | 6.226 | 6.270 | 25,100 | +0.05(+0.80%) |
Jun 18, 2020 | 6.265 | 6.265 | 6.220 | 6.220 | 3,059 | -0.15(-2.35%) |
Jun 17, 2020 | 6.405 | 6.405 | 6.360 | 6.370 | 5,857 | +0.01(+0.13%) |
Jun 16, 2020 | 6.335 | 6.450 | 6.335 | 6.362 | 12,889 | +0.09(+1.47%) |
Jun 15, 2020 | 6.240 | 6.350 | 6.240 | 6.270 | 9,417 | -0.13(-2.03%) |
Jun 12, 2020 | 6.500 | 6.500 | 6.210 | 6.400 | 7,100 | -0.04(-0.61%) |
Jun 11, 2020 | 6.550 | 6.565 | 6.439 | 6.439 | 14,917 | -0.25(-3.75%) |
Jun 10, 2020 | 6.900 | 6.900 | 6.690 | 6.690 | 3,243 | -0.17(-2.48%) |
Jun 09, 2020 | 6.660 | 6.900 | 6.660 | 6.860 | 31,416 | +0.18(+2.62%) |
Jun 08, 2020 | 6.630 | 6.795 | 6.560 | 6.685 | 29,455 | +0.09(+1.44%) |
Jun 05, 2020 | 6.650 | 6.660 | 6.500 | 6.590 | 18,800 | +0.16(+2.49%) |
Jun 04, 2020 | 6.450 | 6.450 | 6.423 | 6.430 | 1,476 | -0.03(-0.46%) |
Jun 03, 2020 | 6.320 | 6.525 | 6.320 | 6.460 | 29,354 | +0.19(+3.01%) |
Jun 02, 2020 | 6.400 | 6.400 | 6.271 | 6.271 | 13,284 | +0.02(+0.37%) |
Jun 01, 2020 | 6.250 | 6.280 | 6.180 | 6.248 | 31,021 | +0.01(+0.13%) |
May 29, 2020 | 6.340 | 6.340 | 6.200 | 6.240 | 48,300 | -0.06(-0.95%) |
May 28, 2020 | 6.290 | 6.326 | 6.282 | 6.300 | 4,487 | +0.27(+4.48%) |
May 27, 2020 | 6.030 | 6.030 | 6.030 | 6.030 | 1,273 | -0.38(-5.85%) |
May 26, 2020 | 6.410 | 6.410 | 6.330 | 6.405 | 10,278 | +0.41(+6.75%) |
May 22, 2020 | 5.995 | 6.092 | 5.995 | 6.000 | 1,100 | -0.10(-1.64%) |
May 21, 2020 | 6.100 | 6.125 | 6.100 | 6.100 | 1,876 | -0.11(-1.77%) |
May 20, 2020 | 6.100 | 6.250 | 6.100 | 6.210 | 2,903 | +0.11(+1.80%) |
May 19, 2020 | 6.080 | 6.100 | 6.000 | 6.100 | 2,298 | -0.10(-1.61%) |
May 18, 2020 | 6.200 | 6.220 | 6.010 | 6.200 | 7,668 | +0.19(+3.08%) |
May 15, 2020 | 6.000 | 6.015 | 6.000 | 6.015 | 600 | -0.08(-1.23%) |
May 14, 2020 | 6.090 | 6.090 | 6.090 | 6.090 | 1,466 | -0.07(-1.06%) |
May 13, 2020 | 6.164 | 6.164 | 6.155 | 6.155 | 108,791 | -0.23(-3.68%) |
May 12, 2020 | 6.441 | 6.441 | 6.200 | 6.390 | 53,860 | +0.35(+5.79%) |
May 11, 2020 | 6.390 | 6.390 | 6.040 | 6.040 | 1,873 | -0.25(-3.97%) |
May 08, 2020 | 6.250 | 6.290 | 6.250 | 6.290 | 7,300 | -0.13(-2.02%) |
May 07, 2020 | 6.420 | 6.420 | 6.420 | 6.420 | 581 | +0.34(+5.68%) |
May 06, 2020 | 6.147 | 6.310 | 6.075 | 6.075 | 460,484 | -0.14(-2.33%) |
May 05, 2020 | 6.220 | 6.220 | 6.220 | 1 | +0.00(+0.00%) | |
May 04, 2020 | 6.220 | 6.220 | 6.220 | 95 | +0.00(+0.00%) | |
May 01, 2020 | 6.390 | 6.390 | 6.220 | 6.220 | 1,900 | -0.28(-4.31%) |
Apr 30, 2020 | 6.710 | 6.710 | 6.500 | 6.500 | 3,711 | -0.06(-0.91%) |
Apr 29, 2020 | 6.625 | 6.625 | 6.550 | 6.560 | 4,641 | +0.21(+3.31%) |
Apr 28, 2020 | 6.350 | 6.350 | 6.350 | 6.350 | 6,417 | +0.00(+0.00%) |
Apr 27, 2020 | 6.305 | 6.385 | 6.305 | 6.350 | 22,004 | +0.12(+1.87%) |
Apr 24, 2020 | 6.270 | 6.270 | 6.233 | 6.233 | 56,000 | -0.09(-1.45%) |
Apr 23, 2020 | 6.400 | 6.400 | 6.325 | 6.325 | 211,646 | -0.08(-1.17%) |
Apr 22, 2020 | 6.500 | 6.500 | 6.400 | 6.400 | 260 | -0.61(-8.70%) |
Apr 21, 2020 | 7.010 | 7.010 | 7.010 | 59 | +0.00(+0.00%) | |
Apr 20, 2020 | 7.010 | 7.010 | 7.010 | 81 | +0.00(+0.00%) | |
Apr 17, 2020 | 7.010 | 7.010 | 7.010 | 7.010 | 200 | +0.43(+6.58%) |
Apr 16, 2020 | 6.482 | 6.577 | 6.460 | 6.577 | 1,791 | +0.16(+2.54%) |
Apr 15, 2020 | 6.489 | 6.489 | 6.400 | 6.414 | 1,735 | -0.24(-3.56%) |
Apr 14, 2020 | 6.660 | 6.660 | 6.652 | 6.652 | 3,249 | -0.34(-4.84%) |
Apr 13, 2020 | 7.010 | 7.010 | 6.990 | 6.990 | 1,720 | +0.35(+5.27%) |
Apr 09, 2020 | 6.640 | 6.640 | 6.640 | 6.640 | 2,800 | +0.27(+4.24%) |
Apr 08, 2020 | 6.370 | 6.370 | 6.370 | 70 | +0.00(+0.00%) | |
Apr 07, 2020 | 6.770 | 6.770 | 6.320 | 6.370 | 3,278 | +0.13(+2.08%) |
Apr 06, 2020 | 6.500 | 6.500 | 5.890 | 6.240 | 9,053 | -0.18(-2.80%) |
Apr 03, 2020 | 6.160 | 6.420 | 6.102 | 6.420 | 1,900 | +0.25(+4.14%) |
Apr 02, 2020 | 6.165 | 6.165 | 6.165 | 6.165 | 1,014 | +0.33(+5.57%) |
Apr 01, 2020 | 6.260 | 6.260 | 5.840 | 5.840 | 14,287 | -0.48(-7.65%) |
Mar 31, 2020 | 6.200 | 6.490 | 6.200 | 6.324 | 36,169 | -0.04(-0.57%) |
Mar 30, 2020 | 6.090 | 6.470 | 6.090 | 6.360 | 2,105 | -0.10(-1.48%) |
Mar 27, 2020 | 6.128 | 6.455 | 6.000 | 6.455 | 9,300 | +0.01(+0.08%) |
Mar 26, 2020 | 6.170 | 6.450 | 6.060 | 6.450 | 6,122 | +0.23(+3.70%) |
Mar 25, 2020 | 5.900 | 6.220 | 5.900 | 6.220 | 11,606 | +0.66(+11.87%) |
Mar 24, 2020 | 5.350 | 5.737 | 5.290 | 5.560 | 3,660 | +0.49(+9.67%) |
Mar 23, 2020 | 5.158 | 5.158 | 5.000 | 5.070 | 14,832 | -0.44(-7.99%) |
Mar 20, 2020 | 5.629 | 5.700 | 5.260 | 5.510 | 8,700 | -0.24(-4.12%) |
Mar 19, 2020 | 5.590 | 5.747 | 5.590 | 5.747 | 12,310 | +0.05(+0.82%) |
Mar 18, 2020 | 5.585 | 5.700 | 5.470 | 5.700 | 6,178 | -0.18(-3.14%) |
Mar 17, 2020 | 5.860 | 5.885 | 5.490 | 5.885 | 6,653 | -0.20(-3.29%) |
Mar 16, 2020 | 6.350 | 6.350 | 5.660 | 6.085 | 9,526 | -0.41(-6.32%) |
Mar 13, 2020 | 6.470 | 6.540 | 6.470 | 6.495 | 1,700 | +0.23(+3.59%) |
Mar 12, 2020 | 6.750 | 6.750 | 6.160 | 6.270 | 9,049 | -0.75(-10.68%) |
Mar 11, 2020 | 7.070 | 7.070 | 6.970 | 7.020 | 2,922 | -0.23(-3.17%) |
Mar 10, 2020 | 7.260 | 7.260 | 7.163 | 7.250 | 3,577 | -0.10(-1.36%) |
Mar 09, 2020 | 7.500 | 7.500 | 7.260 | 7.350 | 2,070 | -0.40(-5.16%) |
Mar 06, 2020 | 7.850 | 7.850 | 7.750 | 7.750 | 1,200 | -0.17(-2.20%) |
Mar 05, 2020 | 7.763 | 7.924 | 7.710 | 7.924 | 47,672 | +0.11(+1.46%) |
Mar 04, 2020 | 7.880 | 7.880 | 7.810 | 7.810 | 2,091 | -0.08(-1.01%) |
Mar 03, 2020 | 7.855 | 7.910 | 7.850 | 7.890 | 6,105 | +0.06(+0.83%) |
Mar 02, 2020 | 7.720 | 7.825 | 7.690 | 7.825 | 1,250 | +0.03(+0.32%) |
Feb 28, 2020 | 7.835 | 7.860 | 7.710 | 7.800 | 12,300 | -0.35(-4.29%) |
Feb 27, 2020 | 7.980 | 8.183 | 7.980 | 8.150 | 4,158 | +0.05(+0.62%) |
Feb 26, 2020 | 8.205 | 8.270 | 8.100 | 8.100 | 3,149 | -0.14(-1.70%) |
Feb 25, 2020 | 8.470 | 8.470 | 8.240 | 8.240 | 1,213 | -0.21(-2.49%) |
Feb 24, 2020 | 8.580 | 8.580 | 8.400 | 8.450 | 4,598 | -0.10(-1.17%) |
Feb 21, 2020 | 8.600 | 8.750 | 8.550 | 8.550 | 2,800 | +0.15(+1.73%) |
Feb 20, 2020 | 8.400 | 8.500 | 8.400 | 8.405 | 1,286 | +0.30(+3.77%) |
Feb 19, 2020 | 8.290 | 8.290 | 8.100 | 8.100 | 3,325 | -0.20(-2.41%) |
Feb 18, 2020 | 8.240 | 8.370 | 8.240 | 8.300 | 2,952 | -0.07(-0.87%) |
Feb 14, 2020 | 8.490 | 8.490 | 8.373 | 8.373 | 47,500 | -0.13(-1.50%) |
Feb 13, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 40,154 | +0.06(+0.71%) |
Feb 12, 2020 | 8.440 | 8.480 | 8.440 | 8.440 | 1,691 | -0.06(-0.71%) |
Feb 11, 2020 | 8.460 | 8.500 | 8.460 | 8.500 | 902 | +0.10(+1.19%) |
Feb 10, 2020 | 8.385 | 8.445 | 8.385 | 8.400 | 3,276 | -0.10(-1.18%) |
Feb 07, 2020 | 8.500 | 8.500 | 8.350 | 8.500 | 11,700 | +0.10(+1.16%) |
Feb 06, 2020 | 8.400 | 8.402 | 8.400 | 8.402 | 2,338 | -0.00(-0.03%) |
Feb 05, 2020 | 8.430 | 8.430 | 8.405 | 8.405 | 600 | -0.02(-0.29%) |
Feb 04, 2020 | 8.399 | 8.430 | 8.360 | 8.430 | 11,940 | +0.07(+0.84%) |
Feb 03, 2020 | 8.360 | 8.360 | 8.360 | 8.360 | 5,456 | +0.00(+0.00%) |
Jan 31, 2020 | 8.350 | 8.360 | 8.330 | 8.360 | 1,500 | +0.01(+0.12%) |
Jan 30, 2020 | 8.350 | 8.350 | 8.350 | 8.350 | 1,000 | +0.05(+0.60%) |
Jan 29, 2020 | 8.325 | 8.325 | 8.300 | 8.300 | 28,001 | +0.03(+0.30%) |
Jan 28, 2020 | 8.300 | 8.300 | 8.275 | 8.275 | 250 | -0.07(-0.90%) |
Jan 27, 2020 | 8.230 | 8.380 | 8.230 | 8.350 | 49,846 | +0.04(+0.48%) |
Jan 24, 2020 | 8.400 | 8.530 | 8.310 | 8.310 | 29,400 | +0.00(+0.00%) |
Jan 23, 2020 | 8.390 | 8.390 | 8.310 | 8.310 | 4,754 | -0.09(-1.07%) |
Jan 22, 2020 | 8.375 | 8.425 | 8.375 | 8.400 | 4,598 | -0.05(-0.59%) |
Jan 21, 2020 | 8.340 | 8.500 | 8.340 | 8.450 | 109,870 | +0.40(+4.97%) |
Jan 17, 2020 | 8.050 | 8.050 | 8.050 | 8.050 | 200 | +0.00(+0.00%) |
Jan 16, 2020 | 7.950 | 8.050 | 7.950 | 8.050 | 8,607 | +0.10(+1.26%) |
Jan 15, 2020 | 7.880 | 7.950 | 7.880 | 7.950 | 525 | +0.05(+0.63%) |
Jan 14, 2020 | 7.850 | 8.020 | 7.850 | 7.900 | 44,157 | -0.12(-1.50%) |
Jan 13, 2020 | 8.010 | 8.020 | 8.010 | 8.020 | 38,483 | +0.25(+3.22%) |
Jan 10, 2020 | 7.720 | 7.795 | 7.720 | 7.770 | 1,900 | -0.01(-0.06%) |
Jan 09, 2020 | 7.755 | 7.775 | 7.755 | 7.775 | 1,733 | +0.03(+0.32%) |
Jan 08, 2020 | 7.750 | 7.870 | 7.750 | 7.750 | 1,161 | +0.07(+0.91%) |
Jan 07, 2020 | 7.750 | 7.750 | 7.630 | 7.680 | 15,226 | -0.17(-2.17%) |
Jan 06, 2020 | 7.710 | 7.880 | 7.710 | 7.850 | 12,637 | +0.35(+4.67%) |
Jan 03, 2020 | 7.620 | 7.620 | 7.450 | 7.500 | 12,300 | -0.12(-1.57%) |
Jan 02, 2020 | 7.650 | 7.650 | 7.620 | 7.620 | 1,349 | +0.26(+3.53%) |
Dec 31, 2019 | 7.407 | 7.407 | 7.360 | 7.360 | 300 | -0.09(-1.21%) |
Dec 30, 2019 | 7.580 | 7.580 | 7.450 | 7.450 | 2,816 | -0.15(-1.97%) |
Dec 27, 2019 | 7.570 | 7.680 | 7.570 | 7.600 | 46,100 | +0.17(+2.22%) |
Dec 26, 2019 | 7.450 | 7.450 | 7.435 | 7.435 | 7,821 | +0.02(+0.34%) |
Dec 24, 2019 | 7.410 | 7.410 | 7.410 | 960 | +0.00(+0.00%) | |
Dec 23, 2019 | 7.410 | 7.410 | 7.410 | 7.410 | 7,504 | +0.02(+0.27%) |
Dec 20, 2019 | 7.380 | 7.413 | 7.380 | 7.390 | 8,000 | +0.04(+0.54%) |
Dec 19, 2019 | 7.430 | 7.430 | 7.350 | 7.350 | 5,209 | -0.02(-0.27%) |
Dec 18, 2019 | 7.378 | 7.378 | 7.360 | 7.370 | 9,933 | -0.09(-1.21%) |
Dec 17, 2019 | 7.494 | 7.494 | 7.455 | 7.460 | 935 | -0.33(-4.30%) |
Dec 16, 2019 | 7.795 | 7.795 | 7.795 | 7.795 | 141 | +0.03(+0.32%) |
Dec 13, 2019 | 7.610 | 7.790 | 7.610 | 7.770 | 78,900 | +0.52(+7.17%) |
Dec 11, 2019 | 7.250 | 7.250 | 7.250 | 0 | -0.07(-0.96%) | |
Dec 10, 2019 | 7.320 | 7.320 | 7.320 | 7.320 | 140 | +0.02(+0.27%) |
Dec 09, 2019 | 7.350 | 7.350 | 7.300 | 7.300 | 1,583 | +0.02(+0.27%) |
Dec 06, 2019 | 7.270 | 7.280 | 7.270 | 7.280 | 1,000 | +0.04(+0.62%) |
Dec 05, 2019 | 7.295 | 7.320 | 7.235 | 7.235 | 1,250 | +0.03(+0.35%) |
Dec 04, 2019 | 7.160 | 7.210 | 7.160 | 7.210 | 5,922 | +0.10(+1.35%) |
Dec 03, 2019 | 7.114 | 7.114 | 7.114 | 7.114 | 113 | -0.29(-3.86%) |