Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.900 | 9.100 | 7.900 | 8.900 | 30,570 | +0.90(+11.25%) |
Dec 30, 2019 | 8.000 | 8.318 | 7.506 | 8.000 | 15,294 | -0.10(-1.23%) |
Dec 27, 2019 | 6.900 | 8.400 | 6.702 | 8.100 | 52,680 | +1.30(+19.12%) |
Dec 26, 2019 | 6.600 | 6.900 | 6.400 | 6.800 | 9,780 | +0.20(+3.03%) |
Dec 24, 2019 | 6.400 | 6.700 | 6.400 | 6.600 | 2,080 | +0.03(+0.40%) |
Dec 23, 2019 | 6.400 | 6.900 | 6.177 | 6.574 | 19,450 | +0.17(+2.72%) |
Dec 20, 2019 | 6.100 | 6.600 | 5.800 | 6.400 | 58,130 | +0.40(+6.67%) |
Dec 19, 2019 | 5.350 | 6.059 | 5.084 | 6.000 | 94,525 | +0.85(+16.50%) |
Dec 18, 2019 | 5.985 | 5.993 | 5.000 | 5.150 | 93,433 | -0.58(-10.20%) |
Dec 17, 2019 | 6.800 | 6.960 | 5.700 | 5.735 | 98,174 | -1.17(-16.88%) |
Dec 16, 2019 | 9.500 | 9.900 | 6.900 | 6.900 | 265,476 | -0.50(-6.82%) |
Dec 13, 2019 | 7.625 | 7.954 | 7.311 | 7.405 | 5,420 | -0.29(-3.83%) |
Dec 12, 2019 | 7.369 | 8.198 | 7.201 | 7.700 | 13,521 | +0.20(+2.67%) |
Dec 11, 2019 | 7.496 | 7.899 | 7.200 | 7.500 | 3,003 | +0.06(+0.79%) |
Dec 10, 2019 | 7.743 | 7.899 | 7.309 | 7.441 | 2,658 | -0.36(-4.60%) |
Dec 09, 2019 | 7.800 | 7.870 | 7.310 | 7.800 | 4,326 | +0.00(+0.01%) |
Dec 06, 2019 | 7.577 | 7.800 | 7.348 | 7.799 | 2,700 | +0.24(+3.11%) |
Dec 05, 2019 | 7.762 | 7.999 | 7.410 | 7.564 | 6,610 | -0.17(-2.20%) |
Dec 04, 2019 | 7.719 | 7.960 | 7.719 | 7.734 | 5,882 | +0.03(+0.43%) |
Dec 03, 2019 | 7.800 | 8.199 | 7.352 | 7.701 | 9,759 | -0.22(-2.83%) |
Dec 02, 2019 | 8.365 | 9.400 | 7.900 | 7.925 | 25,154 | -0.38(-4.52%) |
Nov 29, 2019 | 8.000 | 8.300 | 7.642 | 8.300 | 4,550 | +0.50(+6.41%) |
Nov 27, 2019 | 7.665 | 7.800 | 7.201 | 7.800 | 10,590 | +0.20(+2.63%) |
Nov 26, 2019 | 7.200 | 7.600 | 7.000 | 7.600 | 6,694 | +0.30(+4.11%) |
Nov 25, 2019 | 6.900 | 7.394 | 6.900 | 7.300 | 11,269 | +0.40(+5.75%) |
Nov 22, 2019 | 6.595 | 7.300 | 6.595 | 6.903 | 17,510 | +0.32(+4.92%) |
Nov 21, 2019 | 6.100 | 6.800 | 5.900 | 6.579 | 27,864 | +0.67(+11.32%) |
Nov 20, 2019 | 6.146 | 6.490 | 5.700 | 5.910 | 9,727 | -0.48(-7.50%) |
Nov 19, 2019 | 6.113 | 6.499 | 6.095 | 6.389 | 2,801 | +0.31(+5.10%) |
Nov 18, 2019 | 6.100 | 6.268 | 5.900 | 6.079 | 2,375 | +0.05(+0.81%) |
Nov 15, 2019 | 6.300 | 6.498 | 5.900 | 6.030 | 12,780 | -0.37(-5.78%) |
Nov 14, 2019 | 6.570 | 6.851 | 6.400 | 6.400 | 4,351 | -0.16(-2.44%) |
Nov 13, 2019 | 6.989 | 7.095 | 6.500 | 6.560 | 13,069 | +0.06(+0.92%) |
Nov 12, 2019 | 6.700 | 7.000 | 6.500 | 6.500 | 3,285 | -0.30(-4.41%) |
Nov 11, 2019 | 6.900 | 7.310 | 6.604 | 6.800 | 8,800 | -0.10(-1.46%) |
Nov 08, 2019 | 6.750 | 7.195 | 6.750 | 6.901 | 2,430 | +0.10(+1.47%) |
Nov 07, 2019 | 6.710 | 7.500 | 6.610 | 6.801 | 6,727 | -0.07(-0.99%) |
Nov 06, 2019 | 6.600 | 6.900 | 6.600 | 6.869 | 976 | +0.05(+0.78%) |
Nov 05, 2019 | 6.700 | 6.899 | 6.600 | 6.816 | 6,259 | +0.12(+1.72%) |
Nov 04, 2019 | 6.900 | 6.902 | 6.600 | 6.701 | 6,573 | -0.24(-3.47%) |
Nov 01, 2019 | 7.000 | 7.000 | 6.730 | 6.942 | 2,560 | +0.14(+2.07%) |
Oct 31, 2019 | 6.898 | 7.099 | 6.736 | 6.801 | 4,781 | -0.10(-1.41%) |
Oct 30, 2019 | 6.600 | 7.050 | 6.600 | 6.898 | 1,456 | +0.20(+2.96%) |
Oct 29, 2019 | 6.900 | 7.290 | 6.700 | 6.700 | 5,131 | -0.30(-4.29%) |
Oct 28, 2019 | 7.300 | 7.300 | 6.901 | 7.000 | 4,290 | -0.30(-4.11%) |
Oct 25, 2019 | 7.100 | 7.300 | 6.821 | 7.300 | 990 | +0.16(+2.23%) |
Oct 24, 2019 | 7.011 | 7.499 | 7.001 | 7.141 | 567 | +0.02(+0.22%) |
Oct 23, 2019 | 6.971 | 7.301 | 6.500 | 7.125 | 3,355 | +0.03(+0.35%) |
Oct 22, 2019 | 6.939 | 7.100 | 6.505 | 7.100 | 2,893 | +0.04(+0.51%) |
Oct 21, 2019 | 6.900 | 7.270 | 6.532 | 7.064 | 4,522 | +0.11(+1.63%) |
Oct 18, 2019 | 7.000 | 7.295 | 6.792 | 6.951 | 10,240 | -0.09(-1.28%) |
Oct 17, 2019 | 7.001 | 7.400 | 6.728 | 7.041 | 8,381 | +0.14(+2.04%) |
Oct 16, 2019 | 6.500 | 7.300 | 6.300 | 6.900 | 19,007 | +0.30(+4.55%) |
Oct 15, 2019 | 6.300 | 6.700 | 6.300 | 6.600 | 9,495 | +0.19(+2.96%) |
Oct 14, 2019 | 6.459 | 6.490 | 6.340 | 6.410 | 1,677 | -0.04(-0.62%) |
Oct 11, 2019 | 6.553 | 6.553 | 6.032 | 6.450 | 4,510 | +0.01(+0.20%) |
Oct 10, 2019 | 6.650 | 6.790 | 6.400 | 6.437 | 2,728 | -0.22(-3.26%) |
Oct 09, 2019 | 6.471 | 6.790 | 6.471 | 6.654 | 2,585 | +0.25(+3.97%) |
Oct 08, 2019 | 6.647 | 6.749 | 6.310 | 6.400 | 6,561 | -0.25(-3.76%) |
Oct 07, 2019 | 6.654 | 6.900 | 6.502 | 6.650 | 2,939 | -0.14(-2.00%) |
Oct 04, 2019 | 6.800 | 6.900 | 6.200 | 6.786 | 6,600 | -0.11(-1.65%) |
Oct 03, 2019 | 6.696 | 7.090 | 6.602 | 6.900 | 4,800 | +0.10(+1.47%) |
Oct 02, 2019 | 6.600 | 7.200 | 6.500 | 6.800 | 11,707 | +0.10(+1.43%) |
Oct 01, 2019 | 7.200 | 7.200 | 6.600 | 6.704 | 7,268 | -0.50(-6.89%) |
Sep 30, 2019 | 7.106 | 7.200 | 6.870 | 7.200 | 4,000 | +0.09(+1.32%) |
Sep 27, 2019 | 6.987 | 7.599 | 6.801 | 7.106 | 4,740 | +0.01(+0.11%) |
Sep 26, 2019 | 7.105 | 7.496 | 7.000 | 7.098 | 11,015 | -0.10(-1.42%) |
Sep 25, 2019 | 7.754 | 7.800 | 7.105 | 7.200 | 12,871 | -0.70(-8.85%) |
Sep 24, 2019 | 7.835 | 7.920 | 7.606 | 7.899 | 2,780 | -0.04(-0.57%) |
Sep 23, 2019 | 8.100 | 8.600 | 7.606 | 7.944 | 10,661 | -0.06(-0.70%) |
Sep 20, 2019 | 8.397 | 8.598 | 8.000 | 8.000 | 19,450 | -0.40(-4.76%) |
Sep 19, 2019 | 8.499 | 8.499 | 8.113 | 8.400 | 5,223 | +0.03(+0.31%) |
Sep 18, 2019 | 8.211 | 8.500 | 8.200 | 8.374 | 7,690 | +0.12(+1.40%) |
Sep 17, 2019 | 7.640 | 8.500 | 7.640 | 8.258 | 11,501 | +0.46(+5.87%) |
Sep 16, 2019 | 8.600 | 8.600 | 7.500 | 7.800 | 18,124 | -0.70(-8.24%) |
Sep 13, 2019 | 7.900 | 8.500 | 7.702 | 8.500 | 20,300 | +0.50(+6.25%) |
Sep 12, 2019 | 7.600 | 8.299 | 7.408 | 8.000 | 41,970 | +0.40(+5.26%) |
Sep 11, 2019 | 7.515 | 7.995 | 7.500 | 7.600 | 11,768 | +0.15(+2.00%) |
Sep 10, 2019 | 6.964 | 7.677 | 6.400 | 7.451 | 14,558 | +0.35(+4.94%) |
Sep 09, 2019 | 7.000 | 8.000 | 7.000 | 7.100 | 32,407 | +0.12(+1.79%) |
Sep 06, 2019 | 6.200 | 7.200 | 6.200 | 6.975 | 30,340 | +0.97(+16.25%) |
Sep 05, 2019 | 6.176 | 6.526 | 5.840 | 6.000 | 8,642 | -0.23(-3.69%) |
Sep 04, 2019 | 7.000 | 7.149 | 6.050 | 6.230 | 11,121 | -0.57(-8.38%) |
Sep 03, 2019 | 6.300 | 7.300 | 6.000 | 6.800 | 23,909 | +0.55(+8.87%) |
Aug 30, 2019 | 6.056 | 6.300 | 5.900 | 6.246 | 9,980 | +0.11(+1.84%) |
Aug 29, 2019 | 6.162 | 6.300 | 5.859 | 6.133 | 13,352 | +0.03(+0.54%) |
Aug 28, 2019 | 6.100 | 6.300 | 5.800 | 6.100 | 13,240 | +0.24(+4.10%) |
Aug 27, 2019 | 5.842 | 6.300 | 5.802 | 5.860 | 7,116 | +0.08(+1.47%) |
Aug 26, 2019 | 5.900 | 6.400 | 5.701 | 5.775 | 25,376 | -0.12(-2.12%) |
Aug 23, 2019 | 5.825 | 5.996 | 5.702 | 5.900 | 2,300 | +0.09(+1.50%) |
Aug 22, 2019 | 5.783 | 6.074 | 5.701 | 5.813 | 16,146 | -0.07(-1.14%) |
Aug 21, 2019 | 5.826 | 6.000 | 5.701 | 5.880 | 10,030 | +0.18(+3.16%) |
Aug 20, 2019 | 5.700 | 5.900 | 5.700 | 5.700 | 4,101 | -0.08(-1.30%) |
Aug 19, 2019 | 5.677 | 5.998 | 5.600 | 5.775 | 4,881 | +0.18(+3.13%) |
Aug 16, 2019 | 5.624 | 5.728 | 5.500 | 5.600 | 6,590 | -0.10(-1.75%) |
Aug 15, 2019 | 5.500 | 6.000 | 5.500 | 5.700 | 7,554 | +0.00(+0.00%) |
Aug 14, 2019 | 5.700 | 6.049 | 5.700 | 5.700 | 4,269 | -0.38(-6.22%) |
Aug 13, 2019 | 5.911 | 6.300 | 5.600 | 6.078 | 8,534 | +0.28(+4.79%) |
Aug 12, 2019 | 5.550 | 6.600 | 5.520 | 5.800 | 7,889 | +0.20(+3.55%) |
Aug 09, 2019 | 6.600 | 6.600 | 5.600 | 5.601 | 7,240 | -0.50(-8.18%) |
Aug 08, 2019 | 6.100 | 6.400 | 5.400 | 6.100 | 25,484 | +0.01(+0.13%) |
Aug 07, 2019 | 5.800 | 6.300 | 5.800 | 6.092 | 3,892 | +0.39(+6.88%) |
Aug 06, 2019 | 5.769 | 5.996 | 5.026 | 5.700 | 8,707 | +0.09(+1.60%) |
Aug 05, 2019 | 6.050 | 6.290 | 5.515 | 5.610 | 12,933 | -0.44(-7.27%) |
Aug 02, 2019 | 6.053 | 6.800 | 6.037 | 6.050 | 9,970 | +0.05(+0.83%) |
Aug 01, 2019 | 6.400 | 6.900 | 6.000 | 6.000 | 23,928 | -0.11(-1.82%) |
Jul 31, 2019 | 6.200 | 7.325 | 6.111 | 6.111 | 31,604 | +0.09(+1.51%) |
Jul 30, 2019 | 6.700 | 6.800 | 5.501 | 6.020 | 10,930 | -0.78(-11.47%) |
Jul 29, 2019 | 7.000 | 7.500 | 5.400 | 6.800 | 48,263 | -0.15(-2.16%) |
Jul 26, 2019 | 6.750 | 7.000 | 6.750 | 6.950 | 11,270 | +0.34(+5.19%) |
Jul 25, 2019 | 8.100 | 8.100 | 6.605 | 6.607 | 38,441 | -0.82(-11.09%) |
Jul 24, 2019 | 9.700 | 9.700 | 7.400 | 7.431 | 122,890 | -3.97(-34.82%) |
Jul 23, 2019 | 12.00 | 12.20 | 11.30 | 11.40 | 4,814 | -0.40(-3.39%) |
Jul 22, 2019 | 12.00 | 12.49 | 11.80 | 11.80 | 7,707 | -0.30(-2.48%) |
Jul 19, 2019 | 12.20 | 12.90 | 11.70 | 12.10 | 11,850 | -0.20(-1.63%) |
Jul 18, 2019 | 12.10 | 12.60 | 12.10 | 12.30 | 1,423 | -0.10(-0.81%) |
Jul 17, 2019 | 12.20 | 12.50 | 12.20 | 12.40 | 1,959 | +0.20(+1.64%) |
Jul 16, 2019 | 12.50 | 12.80 | 12.10 | 12.20 | 5,502 | -0.40(-3.17%) |
Jul 15, 2019 | 12.60 | 12.90 | 12.30 | 12.60 | 2,858 | +0.00(+0.00%) |
Jul 12, 2019 | 12.80 | 13.20 | 12.27 | 12.60 | 5,700 | -0.40(-3.08%) |
Jul 11, 2019 | 13.10 | 13.20 | 12.10 | 13.00 | 5,600 | +0.00(+0.00%) |
Jul 10, 2019 | 12.70 | 13.30 | 12.70 | 13.00 | 2,457 | +0.30(+2.36%) |
Jul 09, 2019 | 13.20 | 13.20 | 12.50 | 12.70 | 6,072 | -0.30(-2.31%) |
Jul 08, 2019 | 13.10 | 13.44 | 13.00 | 13.00 | 3,164 | -0.20(-1.52%) |
Jul 05, 2019 | 12.60 | 13.20 | 12.60 | 13.20 | 9,720 | +0.40(+3.12%) |
Jul 03, 2019 | 13.30 | 13.30 | 12.80 | 12.80 | 6,650 | -0.30(-2.29%) |
Jul 02, 2019 | 13.80 | 14.10 | 12.50 | 13.10 | 33,174 | -0.60(-4.38%) |
Jul 01, 2019 | 12.50 | 14.00 | 12.00 | 13.70 | 47,200 | +1.20(+9.60%) |
Jun 28, 2019 | 11.80 | 13.06 | 11.60 | 12.50 | 17,950 | +0.40(+3.31%) |
Jun 27, 2019 | 12.50 | 12.90 | 11.60 | 12.10 | 10,733 | -0.40(-3.20%) |
Jun 26, 2019 | 12.50 | 12.90 | 12.10 | 12.50 | 3,615 | +0.40(+3.31%) |
Jun 25, 2019 | 12.00 | 13.00 | 11.80 | 12.10 | 38,774 | +0.00(+0.00%) |
Jun 24, 2019 | 12.20 | 13.30 | 11.60 | 12.10 | 24,465 | +0.10(+0.83%) |
Jun 21, 2019 | 11.00 | 12.00 | 11.00 | 12.00 | 15,110 | +0.90(+8.11%) |
Jun 20, 2019 | 11.90 | 11.90 | 11.00 | 11.10 | 7,512 | -0.20(-1.77%) |
Jun 19, 2019 | 12.50 | 12.50 | 11.00 | 11.30 | 11,975 | -0.50(-4.24%) |
Jun 18, 2019 | 9.700 | 12.70 | 9.700 | 11.80 | 33,795 | +1.92(+19.43%) |
Jun 17, 2019 | 9.654 | 10.00 | 9.654 | 9.880 | 4,149 | +0.18(+1.88%) |
Jun 14, 2019 | 10.00 | 10.50 | 9.500 | 9.698 | 20,120 | -0.30(-3.02%) |
Jun 13, 2019 | 9.808 | 10.20 | 9.164 | 10.00 | 17,755 | +0.15(+1.52%) |
Jun 12, 2019 | 9.800 | 10.50 | 9.800 | 9.850 | 9,675 | -0.12(-1.23%) |
Jun 11, 2019 | 10.50 | 11.14 | 9.800 | 9.973 | 23,277 | -0.43(-4.11%) |
Jun 10, 2019 | 9.100 | 11.80 | 9.000 | 10.40 | 45,959 | +1.42(+15.84%) |
Jun 07, 2019 | 9.300 | 9.401 | 8.976 | 8.978 | 11,620 | -0.32(-3.46%) |
Jun 06, 2019 | 9.990 | 10.80 | 9.151 | 9.300 | 28,526 | -1.10(-10.58%) |
Jun 05, 2019 | 11.45 | 12.00 | 10.00 | 10.40 | 36,475 | -1.30(-11.11%) |
Jun 04, 2019 | 11.40 | 11.80 | 10.80 | 11.70 | 29,017 | +0.30(+2.63%) |
Jun 03, 2019 | 12.00 | 12.34 | 11.10 | 11.40 | 13,156 | -0.40(-3.39%) |
May 31, 2019 | 12.20 | 12.40 | 11.80 | 11.80 | 4,110 | -0.30(-2.48%) |
May 30, 2019 | 12.50 | 12.70 | 11.90 | 12.10 | 10,685 | +0.30(+2.54%) |
May 29, 2019 | 12.40 | 12.50 | 11.60 | 11.80 | 18,176 | -0.80(-6.35%) |
May 28, 2019 | 13.80 | 14.30 | 12.50 | 12.60 | 11,959 | -1.10(-8.03%) |
May 24, 2019 | 13.20 | 14.00 | 13.20 | 13.70 | 12,590 | +0.50(+3.78%) |
May 23, 2019 | 14.30 | 14.30 | 13.10 | 13.20 | 14,447 | -0.90(-6.38%) |
May 22, 2019 | 13.10 | 14.70 | 13.10 | 14.10 | 37,400 | +1.00(+7.63%) |
May 21, 2019 | 12.70 | 13.50 | 12.51 | 13.10 | 16,650 | +0.30(+2.34%) |
May 20, 2019 | 12.70 | 13.90 | 12.00 | 12.80 | 51,460 | +1.20(+10.34%) |
May 17, 2019 | 12.00 | 12.40 | 11.40 | 11.60 | 49,060 | -0.30(-2.52%) |
May 16, 2019 | 13.20 | 13.60 | 11.80 | 11.90 | 22,711 | -1.40(-10.53%) |
May 15, 2019 | 14.10 | 14.10 | 13.30 | 13.30 | 22,443 | -1.20(-8.28%) |
May 14, 2019 | 14.30 | 16.20 | 14.20 | 14.50 | 65,103 | +0.50(+3.57%) |
May 13, 2019 | 13.80 | 14.20 | 13.00 | 14.00 | 13,556 | +0.70(+5.26%) |
May 10, 2019 | 13.50 | 14.50 | 12.90 | 13.30 | 32,160 | +0.80(+6.40%) |
May 09, 2019 | 12.30 | 13.00 | 11.90 | 12.50 | 10,151 | +0.20(+1.63%) |
May 08, 2019 | 12.00 | 12.60 | 11.60 | 12.30 | 7,169 | +0.30(+2.50%) |
May 07, 2019 | 14.00 | 14.00 | 11.80 | 12.00 | 13,328 | -0.60(-4.76%) |
May 06, 2019 | 10.60 | 13.60 | 10.60 | 12.60 | 30,627 | +1.80(+16.67%) |
May 03, 2019 | 10.80 | 11.20 | 10.80 | 10.80 | 680 | +0.20(+1.89%) |
May 02, 2019 | 10.80 | 11.60 | 10.60 | 10.60 | 2,031 | -0.60(-5.36%) |
May 01, 2019 | 11.50 | 11.50 | 10.96 | 11.20 | 1,546 | -0.30(-2.61%) |
Apr 30, 2019 | 11.70 | 11.70 | 11.16 | 11.50 | 4,045 | +0.20(+1.77%) |
Apr 29, 2019 | 10.60 | 11.50 | 10.60 | 11.30 | 4,655 | +0.30(+2.73%) |
Apr 26, 2019 | 11.20 | 11.80 | 10.60 | 11.00 | 4,820 | -0.20(-1.79%) |
Apr 25, 2019 | 11.50 | 11.70 | 11.00 | 11.20 | 3,072 | -0.40(-3.45%) |
Apr 24, 2019 | 11.30 | 11.80 | 11.20 | 11.60 | 4,812 | +0.40(+3.57%) |
Apr 23, 2019 | 11.30 | 11.50 | 10.70 | 11.20 | 1,344 | -0.10(-0.88%) |
Apr 22, 2019 | 11.60 | 11.60 | 10.40 | 11.30 | 1,981 | -0.30(-2.59%) |
Apr 18, 2019 | 11.10 | 11.60 | 10.70 | 11.60 | 4,270 | +0.90(+8.41%) |
Apr 17, 2019 | 11.50 | 12.20 | 10.70 | 10.70 | 9,761 | -0.60(-5.31%) |
Apr 16, 2019 | 10.90 | 11.40 | 10.90 | 11.30 | 15,730 | +0.50(+4.63%) |
Apr 15, 2019 | 11.10 | 11.10 | 10.50 | 10.80 | 6,003 | -0.20(-1.82%) |
Apr 12, 2019 | 10.60 | 11.00 | 10.40 | 11.00 | 5,740 | +0.50(+4.76%) |
Apr 11, 2019 | 10.50 | 11.00 | 10.50 | 10.50 | 2,555 | -0.30(-2.78%) |
Apr 10, 2019 | 11.10 | 11.10 | 10.70 | 10.80 | 6,007 | -0.30(-2.70%) |
Apr 09, 2019 | 10.80 | 11.40 | 10.74 | 11.10 | 12,295 | +0.30(+2.78%) |
Apr 08, 2019 | 11.20 | 11.20 | 10.60 | 10.80 | 6,765 | +0.30(+2.86%) |
Apr 05, 2019 | 11.00 | 11.00 | 10.50 | 10.50 | 8,300 | -0.50(-4.55%) |
Apr 04, 2019 | 10.40 | 11.10 | 10.40 | 11.00 | 15,416 | +0.60(+5.77%) |
Apr 03, 2019 | 10.80 | 10.80 | 10.30 | 10.40 | 15,445 | -0.40(-3.70%) |
Apr 02, 2019 | 9.800 | 10.80 | 9.800 | 10.80 | 42,008 | +0.96(+9.81%) |
Apr 01, 2019 | 9.800 | 10.30 | 9.648 | 9.835 | 19,571 | -0.36(-3.58%) |
Mar 29, 2019 | 10.30 | 10.50 | 10.10 | 10.20 | 23,240 | -0.10(-0.97%) |
Mar 28, 2019 | 10.90 | 10.90 | 10.00 | 10.30 | 66,088 | -0.70(-6.36%) |
Mar 27, 2019 | 10.30 | 11.10 | 10.10 | 11.00 | 41,736 | +0.60(+5.77%) |
Mar 26, 2019 | 10.10 | 10.50 | 9.800 | 10.40 | 13,860 | +0.40(+4.04%) |
Mar 25, 2019 | 10.50 | 10.50 | 9.800 | 9.996 | 9,084 | -0.40(-3.88%) |
Mar 22, 2019 | 11.00 | 11.00 | 10.10 | 10.40 | 13,620 | -0.70(-6.31%) |
Mar 21, 2019 | 10.90 | 11.40 | 10.70 | 11.10 | 7,086 | +0.20(+1.83%) |
Mar 20, 2019 | 11.30 | 12.00 | 10.90 | 10.90 | 8,965 | -0.70(-6.03%) |
Mar 19, 2019 | 10.90 | 11.90 | 10.30 | 11.60 | 36,206 | +0.40(+3.57%) |
Mar 18, 2019 | 11.50 | 11.90 | 10.50 | 11.20 | 27,573 | -0.50(-4.27%) |
Mar 15, 2019 | 14.50 | 16.00 | 11.70 | 11.70 | 57,650 | -2.90(-19.86%) |
Mar 14, 2019 | 13.10 | 14.80 | 13.00 | 14.60 | 59,272 | +1.60(+12.31%) |
Mar 13, 2019 | 12.60 | 13.00 | 12.30 | 13.00 | 12,656 | +0.75(+6.12%) |
Mar 12, 2019 | 12.40 | 13.30 | 12.16 | 12.25 | 10,406 | +0.15(+1.24%) |
Mar 11, 2019 | 12.10 | 12.40 | 10.80 | 12.10 | 20,848 | +0.30(+2.54%) |
Mar 08, 2019 | 11.80 | 13.70 | 11.50 | 11.80 | 65,990 | +0.10(+0.86%) |
Mar 07, 2019 | 11.20 | 12.40 | 10.70 | 11.70 | 25,548 | +0.63(+5.73%) |
Mar 06, 2019 | 11.60 | 11.60 | 10.50 | 11.06 | 15,374 | -0.44(-3.78%) |
Mar 05, 2019 | 11.50 | 12.50 | 11.40 | 11.50 | 10,891 | -0.10(-0.86%) |
Mar 04, 2019 | 12.80 | 13.50 | 11.60 | 11.60 | 24,711 | -1.30(-10.08%) |
Mar 01, 2019 | 12.90 | 13.60 | 12.00 | 12.90 | 32,980 | +0.00(+0.00%) |
Feb 28, 2019 | 13.30 | 15.50 | 12.80 | 12.90 | 109,921 | -0.40(-3.01%) |
Feb 27, 2019 | 12.20 | 13.70 | 11.50 | 13.30 | 87,002 | +2.00(+17.70%) |
Feb 26, 2019 | 10.80 | 11.50 | 10.70 | 11.30 | 21,794 | +0.60(+5.61%) |
Feb 25, 2019 | 10.60 | 11.30 | 10.50 | 10.70 | 27,430 | +0.10(+0.94%) |
Feb 22, 2019 | 10.30 | 11.40 | 9.900 | 10.60 | 73,410 | +0.49(+4.90%) |
Feb 21, 2019 | 10.20 | 11.60 | 9.801 | 10.11 | 73,050 | +0.30(+3.11%) |
Feb 20, 2019 | 10.00 | 10.30 | 9.610 | 9.800 | 12,856 | -0.30(-2.97%) |
Feb 19, 2019 | 10.00 | 10.20 | 9.600 | 10.10 | 10,959 | +0.21(+2.12%) |
Feb 15, 2019 | 10.00 | 10.45 | 9.410 | 9.890 | 12,360 | -0.01(-0.10%) |
Feb 14, 2019 | 10.10 | 10.63 | 9.761 | 9.900 | 42,839 | -0.10(-1.00%) |
Feb 13, 2019 | 9.300 | 10.70 | 9.300 | 10.00 | 55,926 | +0.60(+6.38%) |
Feb 12, 2019 | 9.100 | 9.482 | 8.930 | 9.400 | 6,606 | +0.59(+6.72%) |
Feb 11, 2019 | 9.300 | 9.399 | 8.806 | 8.808 | 7,604 | -0.44(-4.78%) |
Feb 08, 2019 | 9.210 | 9.400 | 9.210 | 9.250 | 4,260 | +0.05(+0.54%) |
Feb 07, 2019 | 9.600 | 9.797 | 9.200 | 9.200 | 8,756 | -0.40(-4.17%) |
Feb 06, 2019 | 9.500 | 9.700 | 9.300 | 9.600 | 10,791 | +0.10(+1.05%) |
Feb 05, 2019 | 9.504 | 9.800 | 9.210 | 9.500 | 14,433 | +0.05(+0.53%) |
Feb 04, 2019 | 9.469 | 9.643 | 9.000 | 9.450 | 21,097 | +0.05(+0.53%) |
Feb 01, 2019 | 9.600 | 9.700 | 9.400 | 9.400 | 12,550 | +0.00(+0.00%) |
Jan 31, 2019 | 9.400 | 9.900 | 9.400 | 9.400 | 20,214 | -0.00(-0.01%) |
Jan 30, 2019 | 9.368 | 9.548 | 9.265 | 9.401 | 9,359 | +0.00(+0.01%) |
Jan 29, 2019 | 9.560 | 9.800 | 9.251 | 9.400 | 7,744 | -0.30(-3.05%) |
Jan 28, 2019 | 9.795 | 9.900 | 9.502 | 9.696 | 11,051 | -0.10(-1.06%) |
Jan 25, 2019 | 9.300 | 10.00 | 9.300 | 9.800 | 11,880 | +0.40(+4.26%) |
Jan 24, 2019 | 9.600 | 10.00 | 9.300 | 9.400 | 18,501 | -0.20(-2.03%) |
Jan 23, 2019 | 10.30 | 10.30 | 9.100 | 9.595 | 34,575 | -0.80(-7.74%) |
Jan 22, 2019 | 10.90 | 10.98 | 9.900 | 10.40 | 25,793 | -0.70(-6.31%) |
Jan 18, 2019 | 11.00 | 11.20 | 10.20 | 11.10 | 43,770 | +0.30(+2.78%) |
Jan 17, 2019 | 11.60 | 11.70 | 10.50 | 10.80 | 65,288 | -0.60(-5.26%) |
Jan 16, 2019 | 11.70 | 11.90 | 10.90 | 11.40 | 77,351 | -0.10(-0.87%) |
Jan 15, 2019 | 11.70 | 12.50 | 11.40 | 11.50 | 152,656 | +0.10(+0.88%) |
Jan 14, 2019 | 11.10 | 11.80 | 11.00 | 11.40 | 47,675 | +0.10(+0.88%) |
Jan 11, 2019 | 10.60 | 11.60 | 10.10 | 11.30 | 9,970 | +0.30(+2.73%) |
Jan 10, 2019 | 12.00 | 12.00 | 10.80 | 11.00 | 26,276 | -1.40(-11.29%) |
Jan 09, 2019 | 12.20 | 12.80 | 11.50 | 12.40 | 127,351 | +0.20(+1.64%) |
Jan 08, 2019 | 12.90 | 13.40 | 12.10 | 12.20 | 5,700 | -0.60(-4.69%) |
Jan 07, 2019 | 13.70 | 13.70 | 12.10 | 12.80 | 14,305 | -0.20(-1.54%) |
Jan 04, 2019 | 11.90 | 13.50 | 11.90 | 13.00 | 64,220 | +1.30(+11.11%) |
Jan 03, 2019 | 11.40 | 12.20 | 10.80 | 11.70 | 7,194 | +0.60(+5.41%) |