Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.618 | 4.981 | 4.618 | 4.880 | 99,183 | +0.26(+5.67%) |
Mar 30, 2020 | 4.221 | 4.626 | 3.968 | 4.618 | 46,627 | +0.37(+8.75%) |
Mar 27, 2020 | 4.306 | 4.482 | 3.926 | 4.247 | 48,327 | -0.24(-5.45%) |
Mar 26, 2020 | 4.221 | 4.832 | 4.112 | 4.491 | 50,317 | +0.19(+4.31%) |
Mar 25, 2020 | 3.900 | 4.466 | 3.774 | 4.306 | 52,636 | +0.41(+10.39%) |
Mar 24, 2020 | 3.791 | 4.044 | 3.723 | 3.900 | 76,131 | +0.35(+9.74%) |
Mar 23, 2020 | 3.520 | 3.580 | 3.343 | 3.554 | 36,332 | +0.03(+0.96%) |
Mar 20, 2020 | 3.394 | 3.770 | 3.377 | 3.520 | 104,591 | +0.29(+8.88%) |
Mar 19, 2020 | 2.862 | 3.428 | 2.845 | 3.233 | 125,594 | +0.35(+11.99%) |
Mar 18, 2020 | 2.930 | 2.963 | 2.744 | 2.887 | 54,682 | -0.38(-11.63%) |
Mar 17, 2020 | 4.137 | 4.280 | 3.211 | 3.267 | 158,959 | -0.61(-15.69%) |
Mar 16, 2020 | 4.686 | 4.686 | 3.850 | 3.875 | 91,837 | -1.10(-22.07%) |
Mar 13, 2020 | 4.711 | 4.973 | 4.525 | 4.973 | 96,773 | +0.48(+10.71%) |
Mar 12, 2020 | 4.812 | 4.812 | 4.263 | 4.491 | 130,994 | -0.63(-12.36%) |
Mar 11, 2020 | 5.648 | 5.648 | 5.049 | 5.125 | 88,664 | -0.55(-9.67%) |
Mar 10, 2020 | 5.699 | 5.716 | 5.310 | 5.673 | 58,719 | +0.36(+6.84%) |
Mar 09, 2020 | 5.682 | 5.682 | 5.293 | 5.310 | 57,776 | -0.57(-9.76%) |
Mar 06, 2020 | 5.808 | 5.986 | 5.779 | 5.884 | 32,336 | -0.02(-0.29%) |
Mar 05, 2020 | 6.079 | 6.163 | 5.842 | 5.901 | 56,509 | -0.23(-3.72%) |
Mar 04, 2020 | 6.290 | 6.290 | 5.893 | 6.129 | 49,585 | -0.10(-1.63%) |
Mar 03, 2020 | 6.610 | 6.610 | 6.205 | 6.231 | 54,745 | -0.24(-3.66%) |
Mar 02, 2020 | 6.526 | 6.543 | 6.138 | 6.467 | 42,666 | -0.08(-1.29%) |
Feb 28, 2020 | 6.399 | 6.678 | 6.391 | 6.551 | 99,616 | +0.03(+0.39%) |
Feb 27, 2020 | 6.534 | 7.049 | 6.484 | 6.526 | 64,242 | -0.24(-3.62%) |
Feb 26, 2020 | 7.497 | 7.505 | 6.712 | 6.771 | 122,454 | -0.52(-7.18%) |
Feb 25, 2020 | 7.590 | 7.627 | 7.218 | 7.294 | 51,914 | -0.31(-4.11%) |
Feb 24, 2020 | 7.953 | 8.003 | 7.505 | 7.607 | 43,145 | -0.46(-5.65%) |
Feb 21, 2020 | 7.970 | 8.105 | 7.835 | 8.062 | 15,043 | +0.12(+1.49%) |
Feb 20, 2020 | 7.826 | 7.995 | 7.826 | 7.944 | 19,686 | +0.07(+0.86%) |
Feb 19, 2020 | 7.792 | 7.902 | 7.792 | 7.877 | 5,056 | +0.04(+0.54%) |
Feb 18, 2020 | 7.843 | 7.885 | 7.759 | 7.835 | 15,585 | -0.01(-0.11%) |
Feb 14, 2020 | 7.899 | 7.899 | 7.759 | 7.843 | 9,002 | -0.08(-1.06%) |
Feb 13, 2020 | 7.987 | 8.003 | 7.775 | 7.927 | 9,318 | -0.03(-0.42%) |
Feb 12, 2020 | 7.877 | 8.071 | 7.860 | 7.961 | 28,382 | +0.08(+1.07%) |
Feb 11, 2020 | 7.835 | 8.003 | 7.683 | 7.877 | 59,067 | +0.11(+1.41%) |
Feb 10, 2020 | 7.826 | 7.860 | 7.716 | 7.767 | 15,328 | -0.16(-2.02%) |
Feb 07, 2020 | 8.290 | 8.290 | 7.927 | 7.927 | 18,122 | -0.36(-4.38%) |
Feb 06, 2020 | 8.248 | 8.358 | 8.088 | 8.290 | 68,617 | +0.13(+1.55%) |
Feb 05, 2020 | 8.214 | 8.400 | 8.104 | 8.164 | 40,050 | +0.05(+0.62%) |
Feb 04, 2020 | 7.813 | 8.271 | 7.813 | 8.113 | 66,427 | +0.32(+4.06%) |
Feb 03, 2020 | 7.647 | 8.028 | 7.647 | 7.797 | 31,612 | +0.15(+1.96%) |
Jan 31, 2020 | 7.588 | 7.747 | 7.488 | 7.647 | 47,660 | +0.03(+0.44%) |
Jan 30, 2020 | 7.630 | 7.655 | 7.413 | 7.613 | 67,626 | -0.01(-0.11%) |
Jan 29, 2020 | 7.697 | 7.722 | 7.480 | 7.622 | 49,799 | -0.05(-0.65%) |
Jan 28, 2020 | 7.788 | 7.819 | 7.663 | 7.672 | 19,976 | -0.07(-0.97%) |
Jan 27, 2020 | 7.763 | 7.822 | 7.738 | 7.747 | 34,680 | -0.07(-0.85%) |
Jan 24, 2020 | 7.872 | 7.872 | 7.788 | 7.813 | 27,491 | +0.02(+0.32%) |
Jan 23, 2020 | 7.747 | 7.888 | 7.705 | 7.788 | 22,016 | +0.00(+0.00%) |
Jan 22, 2020 | 7.880 | 7.905 | 7.747 | 7.788 | 27,712 | -0.06(-0.74%) |
Jan 21, 2020 | 7.913 | 7.988 | 7.747 | 7.847 | 30,275 | -0.13(-1.67%) |
Jan 17, 2020 | 8.130 | 8.196 | 7.830 | 7.980 | 50,902 | -0.06(-0.73%) |
Jan 16, 2020 | 8.063 | 8.146 | 8.013 | 8.038 | 28,957 | +0.03(+0.42%) |
Jan 15, 2020 | 8.113 | 8.205 | 7.930 | 8.005 | 28,490 | -0.17(-2.04%) |
Jan 14, 2020 | 8.205 | 8.321 | 7.988 | 8.171 | 29,453 | -0.08(-1.01%) |
Jan 13, 2020 | 8.246 | 8.284 | 8.055 | 8.255 | 25,154 | -0.02(-0.30%) |
Jan 10, 2020 | 8.280 | 8.355 | 8.263 | 8.280 | 42,978 | -0.06(-0.70%) |
Jan 09, 2020 | 8.355 | 8.405 | 8.330 | 8.338 | 56,890 | -0.05(-0.60%) |
Jan 08, 2020 | 8.330 | 8.513 | 8.330 | 8.388 | 45,922 | +0.01(+0.10%) |
Jan 07, 2020 | 8.421 | 8.538 | 8.338 | 8.380 | 26,700 | -0.11(-1.28%) |
Jan 06, 2020 | 8.530 | 8.596 | 8.480 | 8.488 | 21,155 | -0.07(-0.78%) |
Jan 03, 2020 | 8.505 | 8.730 | 8.338 | 8.555 | 55,704 | -0.03(-0.39%) |
Jan 02, 2020 | 8.630 | 8.630 | 8.488 | 8.588 | 44,904 | -0.02(-0.29%) |
Dec 31, 2019 | 8.663 | 8.721 | 8.530 | 8.613 | 35,415 | +0.00(+0.00%) |
Dec 30, 2019 | 8.782 | 8.782 | 8.496 | 8.613 | 40,395 | -0.15(-1.71%) |
Dec 27, 2019 | 8.854 | 8.929 | 8.713 | 8.763 | 17,647 | -0.11(-1.22%) |
Dec 26, 2019 | 8.680 | 8.988 | 8.616 | 8.871 | 32,788 | +0.29(+3.40%) |
Dec 24, 2019 | 8.838 | 8.846 | 8.488 | 8.580 | 17,527 | -0.24(-2.74%) |
Dec 23, 2019 | 8.346 | 8.954 | 8.230 | 8.821 | 48,188 | +0.47(+5.69%) |
Dec 20, 2019 | 8.596 | 8.796 | 8.230 | 8.346 | 439,510 | -0.22(-2.53%) |
Dec 19, 2019 | 8.613 | 8.780 | 8.488 | 8.563 | 57,623 | -0.11(-1.25%) |
Dec 18, 2019 | 8.505 | 8.755 | 8.221 | 8.671 | 62,747 | +0.21(+2.46%) |
Dec 17, 2019 | 8.630 | 8.709 | 8.405 | 8.463 | 65,895 | -0.17(-2.03%) |
Dec 16, 2019 | 8.621 | 8.721 | 8.496 | 8.638 | 84,777 | -0.02(-0.19%) |
Dec 13, 2019 | 8.463 | 8.713 | 8.388 | 8.655 | 61,346 | +0.17(+1.96%) |
Dec 12, 2019 | 8.530 | 8.705 | 8.355 | 8.488 | 52,577 | -0.01(-0.10%) |
Dec 11, 2019 | 8.513 | 8.713 | 8.355 | 8.496 | 57,871 | +0.03(+0.39%) |
Dec 10, 2019 | 8.313 | 8.571 | 8.313 | 8.463 | 28,048 | +0.09(+1.09%) |
Dec 09, 2019 | 8.313 | 8.488 | 8.230 | 8.371 | 50,558 | +0.02(+0.20%) |
Dec 06, 2019 | 7.988 | 8.371 | 7.988 | 8.355 | 50,061 | +0.33(+4.15%) |
Dec 05, 2019 | 8.110 | 8.110 | 7.913 | 8.022 | 18,011 | -0.12(-1.43%) |
Dec 04, 2019 | 7.822 | 8.230 | 7.822 | 8.138 | 58,177 | +0.35(+4.49%) |
Dec 03, 2019 | 7.688 | 7.938 | 7.647 | 7.788 | 78,003 | -0.03(-0.43%) |
Dec 02, 2019 | 8.213 | 8.346 | 7.670 | 7.822 | 55,046 | -0.40(-4.86%) |
Nov 29, 2019 | 8.330 | 8.494 | 8.196 | 8.221 | 11,284 | +0.00(+0.00%) |
Nov 27, 2019 | 8.313 | 8.538 | 8.121 | 8.221 | 39,737 | -0.07(-0.90%) |
Nov 26, 2019 | 8.371 | 8.680 | 8.255 | 8.296 | 41,044 | +0.00(+0.00%) |
Nov 25, 2019 | 8.105 | 8.538 | 7.930 | 8.296 | 70,435 | +0.17(+2.05%) |
Nov 22, 2019 | 7.786 | 8.155 | 7.773 | 8.130 | 30,012 | +0.38(+4.95%) |
Nov 21, 2019 | 7.972 | 8.072 | 7.638 | 7.747 | 42,672 | -0.22(-2.82%) |
Nov 20, 2019 | 7.913 | 8.088 | 7.905 | 7.972 | 29,278 | -0.01(-0.10%) |
Nov 19, 2019 | 7.922 | 8.171 | 7.922 | 7.980 | 28,939 | +0.08(+1.05%) |
Nov 18, 2019 | 7.947 | 7.947 | 7.763 | 7.897 | 45,948 | -0.02(-0.21%) |
Nov 15, 2019 | 8.130 | 8.138 | 7.872 | 7.913 | 61,226 | -0.12(-1.55%) |
Nov 14, 2019 | 8.238 | 8.417 | 8.005 | 8.038 | 34,782 | -0.28(-3.40%) |
Nov 13, 2019 | 8.513 | 8.555 | 8.313 | 8.321 | 18,562 | -0.20(-2.35%) |
Nov 12, 2019 | 8.580 | 8.738 | 8.496 | 8.521 | 33,848 | +0.03(+0.39%) |
Nov 11, 2019 | 8.562 | 8.661 | 8.439 | 8.488 | 21,393 | -0.15(-1.71%) |
Nov 08, 2019 | 8.554 | 8.784 | 8.439 | 8.636 | 32,584 | +0.14(+1.65%) |
Nov 07, 2019 | 8.184 | 8.529 | 8.184 | 8.496 | 80,911 | +0.46(+5.73%) |
Nov 06, 2019 | 8.266 | 8.282 | 7.995 | 8.036 | 68,077 | -0.20(-2.40%) |
Nov 05, 2019 | 8.134 | 8.315 | 8.019 | 8.233 | 78,151 | +0.22(+2.77%) |
Nov 04, 2019 | 8.134 | 8.151 | 7.978 | 8.011 | 62,405 | -0.04(-0.51%) |
Nov 01, 2019 | 7.896 | 8.311 | 7.896 | 8.052 | 50,578 | +0.15(+1.87%) |
Oct 31, 2019 | 7.879 | 7.978 | 7.517 | 7.904 | 57,625 | -0.08(-1.03%) |
Oct 30, 2019 | 7.904 | 8.027 | 7.896 | 7.986 | 54,941 | -0.01(-0.10%) |
Oct 29, 2019 | 7.970 | 8.027 | 7.871 | 7.995 | 39,045 | +0.06(+0.73%) |
Oct 28, 2019 | 7.945 | 8.011 | 7.814 | 7.937 | 37,187 | +0.15(+1.90%) |
Oct 25, 2019 | 7.995 | 7.995 | 7.657 | 7.789 | 33,678 | -0.02(-0.21%) |
Oct 24, 2019 | 8.019 | 8.019 | 7.731 | 7.805 | 24,930 | -0.19(-2.37%) |
Oct 23, 2019 | 7.962 | 8.011 | 7.945 | 7.995 | 20,675 | +0.00(+0.00%) |
Oct 22, 2019 | 7.970 | 8.036 | 7.846 | 7.995 | 32,446 | +0.06(+0.73%) |
Oct 21, 2019 | 7.970 | 8.159 | 7.920 | 7.937 | 22,522 | -0.01(-0.10%) |
Oct 18, 2019 | 7.896 | 7.970 | 7.846 | 7.945 | 71,734 | +0.04(+0.52%) |
Oct 17, 2019 | 8.044 | 8.044 | 7.855 | 7.904 | 22,236 | +0.02(+0.31%) |
Oct 16, 2019 | 7.772 | 7.904 | 7.772 | 7.879 | 46,370 | +0.15(+1.91%) |
Oct 15, 2019 | 7.772 | 7.805 | 7.690 | 7.731 | 26,113 | -0.05(-0.63%) |
Oct 14, 2019 | 7.591 | 7.789 | 7.526 | 7.781 | 26,601 | +0.16(+2.16%) |
Oct 11, 2019 | 7.649 | 7.814 | 7.583 | 7.616 | 56,293 | +0.06(+0.76%) |
Oct 10, 2019 | 7.723 | 7.723 | 7.468 | 7.559 | 42,674 | -0.18(-2.34%) |
Oct 09, 2019 | 7.731 | 7.814 | 7.649 | 7.740 | 38,437 | +0.08(+1.07%) |
Oct 08, 2019 | 7.567 | 7.740 | 7.567 | 7.657 | 46,865 | -0.02(-0.21%) |
Oct 07, 2019 | 7.526 | 7.723 | 7.402 | 7.674 | 45,956 | +0.16(+2.19%) |
Oct 04, 2019 | 7.805 | 7.805 | 7.476 | 7.509 | 37,690 | -0.29(-3.69%) |
Oct 03, 2019 | 7.772 | 7.814 | 7.641 | 7.797 | 77,048 | +0.06(+0.74%) |
Oct 02, 2019 | 7.567 | 7.789 | 7.345 | 7.740 | 53,799 | +0.12(+1.51%) |
Oct 01, 2019 | 7.657 | 7.674 | 7.485 | 7.624 | 51,576 | -0.04(-0.54%) |
Sep 30, 2019 | 7.657 | 7.707 | 7.378 | 7.666 | 51,608 | +0.06(+0.76%) |
Sep 27, 2019 | 7.814 | 7.814 | 7.567 | 7.608 | 42,189 | -0.21(-2.73%) |
Sep 26, 2019 | 8.093 | 8.093 | 7.805 | 7.822 | 62,029 | -0.28(-3.45%) |
Sep 25, 2019 | 7.978 | 8.192 | 7.953 | 8.101 | 41,877 | +0.12(+1.55%) |
Sep 24, 2019 | 8.192 | 8.208 | 7.937 | 7.978 | 58,412 | -0.14(-1.72%) |
Sep 23, 2019 | 7.912 | 8.134 | 7.912 | 8.118 | 45,627 | +0.16(+1.96%) |
Sep 20, 2019 | 8.101 | 8.258 | 7.962 | 7.962 | 109,668 | -0.12(-1.43%) |
Sep 19, 2019 | 8.217 | 8.291 | 8.060 | 8.077 | 32,682 | -0.12(-1.50%) |
Sep 18, 2019 | 8.274 | 8.274 | 8.003 | 8.200 | 59,825 | -0.08(-0.99%) |
Sep 17, 2019 | 8.200 | 8.315 | 8.101 | 8.282 | 51,184 | +0.04(+0.50%) |
Sep 16, 2019 | 8.389 | 8.447 | 8.241 | 8.241 | 32,710 | -0.21(-2.43%) |
Sep 13, 2019 | 8.184 | 8.513 | 8.134 | 8.447 | 63,588 | +0.26(+3.22%) |
Sep 12, 2019 | 8.266 | 8.282 | 8.093 | 8.184 | 75,634 | -0.05(-0.60%) |
Sep 11, 2019 | 8.208 | 8.365 | 8.192 | 8.233 | 83,288 | +0.05(+0.60%) |
Sep 10, 2019 | 8.159 | 8.307 | 8.143 | 8.184 | 66,457 | +0.00(+0.00%) |
Sep 09, 2019 | 7.879 | 8.348 | 7.781 | 8.184 | 89,603 | +0.34(+4.30%) |
Sep 06, 2019 | 7.805 | 8.011 | 7.805 | 7.846 | 25,046 | +0.07(+0.85%) |
Sep 05, 2019 | 7.616 | 7.863 | 7.534 | 7.781 | 110,555 | +0.25(+3.28%) |
Sep 04, 2019 | 7.575 | 7.608 | 7.501 | 7.534 | 103,803 | +0.02(+0.33%) |
Sep 03, 2019 | 7.731 | 7.731 | 7.386 | 7.509 | 113,842 | -0.27(-3.49%) |
Aug 30, 2019 | 7.731 | 7.929 | 7.723 | 7.781 | 138,240 | +0.09(+1.18%) |
Aug 29, 2019 | 7.690 | 7.871 | 7.649 | 7.690 | 45,370 | +0.09(+1.19%) |
Aug 28, 2019 | 7.361 | 7.637 | 7.345 | 7.600 | 116,669 | +0.10(+1.32%) |
Aug 27, 2019 | 7.781 | 7.929 | 7.443 | 7.501 | 40,407 | -0.29(-3.70%) |
Aug 26, 2019 | 7.904 | 7.929 | 7.764 | 7.789 | 63,408 | -0.05(-0.63%) |
Aug 23, 2019 | 7.920 | 7.978 | 7.633 | 7.838 | 75,381 | -0.13(-1.65%) |
Aug 22, 2019 | 8.266 | 8.307 | 7.929 | 7.970 | 57,741 | -0.28(-3.39%) |
Aug 21, 2019 | 8.340 | 8.373 | 8.151 | 8.249 | 41,797 | -0.01(-0.10%) |
Aug 20, 2019 | 8.118 | 8.373 | 8.011 | 8.258 | 81,588 | +0.20(+2.45%) |
Aug 19, 2019 | 8.134 | 8.134 | 7.978 | 8.060 | 94,339 | +0.09(+1.14%) |
Aug 16, 2019 | 8.036 | 8.233 | 7.937 | 7.970 | 71,491 | +0.02(+0.21%) |
Aug 15, 2019 | 7.830 | 7.978 | 7.805 | 7.953 | 107,411 | +0.12(+1.58%) |
Aug 14, 2019 | 7.888 | 7.888 | 7.641 | 7.830 | 75,969 | -0.12(-1.45%) |
Aug 13, 2019 | 7.748 | 8.052 | 7.748 | 7.945 | 56,028 | +0.13(+1.68%) |
Aug 12, 2019 | 7.707 | 7.871 | 7.591 | 7.814 | 66,033 | +0.07(+0.85%) |
Aug 09, 2019 | 7.764 | 7.861 | 7.627 | 7.748 | 63,002 | +0.00(+0.00%) |
Aug 08, 2019 | 7.497 | 7.796 | 7.497 | 7.748 | 110,552 | +0.21(+2.79%) |
Aug 07, 2019 | 7.481 | 7.740 | 7.271 | 7.538 | 171,196 | -0.26(-3.32%) |
Aug 06, 2019 | 8.006 | 8.014 | 7.562 | 7.796 | 98,111 | +0.30(+3.99%) |
Aug 05, 2019 | 7.497 | 7.530 | 7.158 | 7.497 | 99,686 | -0.15(-1.90%) |
Aug 02, 2019 | 8.063 | 8.063 | 7.489 | 7.643 | 76,989 | -0.44(-5.49%) |
Aug 01, 2019 | 8.329 | 8.329 | 7.837 | 8.087 | 95,620 | -0.24(-2.91%) |
Jul 31, 2019 | 8.540 | 8.540 | 8.192 | 8.329 | 133,673 | -0.26(-3.01%) |
Jul 30, 2019 | 8.426 | 8.604 | 8.418 | 8.588 | 52,886 | +0.09(+1.05%) |
Jul 29, 2019 | 8.451 | 8.515 | 8.273 | 8.499 | 43,280 | +0.12(+1.45%) |
Jul 26, 2019 | 8.378 | 8.483 | 8.265 | 8.378 | 43,074 | +0.04(+0.48%) |
Jul 25, 2019 | 8.580 | 8.645 | 8.285 | 8.338 | 36,315 | -0.28(-3.28%) |
Jul 24, 2019 | 8.418 | 8.669 | 8.338 | 8.620 | 74,801 | +0.18(+2.11%) |
Jul 23, 2019 | 8.338 | 8.443 | 8.257 | 8.443 | 29,654 | +0.07(+0.87%) |
Jul 22, 2019 | 8.693 | 8.693 | 8.271 | 8.370 | 138,086 | -0.35(-3.99%) |
Jul 19, 2019 | 8.733 | 8.814 | 8.636 | 8.717 | 76,618 | -0.02(-0.28%) |
Jul 18, 2019 | 8.701 | 8.879 | 8.685 | 8.741 | 59,633 | -0.02(-0.28%) |
Jul 17, 2019 | 9.032 | 9.089 | 8.612 | 8.766 | 107,590 | -0.31(-3.38%) |
Jul 16, 2019 | 9.186 | 9.428 | 9.032 | 9.073 | 88,731 | -0.10(-1.06%) |
Jul 15, 2019 | 9.291 | 9.339 | 8.935 | 9.170 | 95,103 | -0.11(-1.13%) |
Jul 12, 2019 | 9.388 | 9.412 | 9.178 | 9.275 | 96,299 | -0.12(-1.29%) |
Jul 11, 2019 | 9.485 | 9.566 | 9.339 | 9.396 | 141,109 | -0.08(-0.85%) |
Jul 10, 2019 | 9.307 | 9.533 | 9.242 | 9.477 | 63,511 | +0.22(+2.36%) |
Jul 09, 2019 | 9.630 | 9.646 | 9.178 | 9.259 | 116,344 | -0.41(-4.26%) |
Jul 08, 2019 | 9.485 | 9.687 | 9.404 | 9.671 | 103,239 | +0.15(+1.61%) |
Jul 05, 2019 | 9.493 | 9.630 | 9.396 | 9.517 | 80,084 | +0.02(+0.26%) |
Jul 03, 2019 | 9.614 | 9.614 | 9.364 | 9.493 | 54,833 | -0.10(-1.01%) |
Jul 02, 2019 | 9.622 | 9.687 | 9.315 | 9.590 | 139,434 | -0.02(-0.25%) |
Jul 01, 2019 | 9.533 | 9.743 | 9.533 | 9.614 | 134,624 | +0.17(+1.80%) |
Jun 28, 2019 | 9.436 | 9.687 | 9.372 | 9.444 | 522,094 | +0.03(+0.34%) |
Jun 27, 2019 | 9.194 | 9.452 | 9.194 | 9.412 | 147,752 | +0.19(+2.10%) |
Jun 26, 2019 | 9.016 | 9.364 | 9.016 | 9.218 | 118,881 | +0.16(+1.78%) |
Jun 25, 2019 | 9.121 | 9.210 | 9.008 | 9.057 | 126,550 | -0.09(-0.97%) |
Jun 24, 2019 | 9.008 | 9.452 | 9.008 | 9.145 | 167,114 | +0.11(+1.16%) |
Jun 21, 2019 | 8.733 | 9.234 | 8.540 | 9.040 | 297,932 | +0.30(+3.42%) |
Jun 20, 2019 | 9.000 | 9.000 | 8.585 | 8.741 | 282,323 | -0.17(-1.90%) |
Jun 19, 2019 | 8.790 | 8.927 | 8.693 | 8.911 | 203,104 | +0.08(+0.91%) |
Jun 18, 2019 | 8.887 | 9.202 | 8.685 | 8.830 | 422,443 | -0.16(-1.80%) |
Jun 17, 2019 | 8.564 | 9.065 | 7.966 | 8.992 | 768,845 | +0.52(+6.10%) |
Jun 14, 2019 | 8.685 | 9.129 | 8.006 | 8.475 | 2,250,155 | +2.01(+31.12%) |
Jun 13, 2019 | 6.496 | 6.605 | 6.439 | 6.463 | 179,085 | -0.02(-0.37%) |
Jun 12, 2019 | 6.592 | 6.592 | 6.431 | 6.487 | 108,910 | -0.15(-2.19%) |
Jun 11, 2019 | 6.794 | 6.875 | 6.588 | 6.633 | 167,172 | -0.10(-1.44%) |
Jun 10, 2019 | 6.302 | 6.803 | 6.302 | 6.730 | 274,052 | +0.44(+6.93%) |
Jun 07, 2019 | 6.261 | 6.334 | 6.148 | 6.294 | 126,253 | +0.07(+1.17%) |
Jun 06, 2019 | 6.253 | 6.439 | 6.189 | 6.221 | 132,491 | -0.02(-0.26%) |
Jun 05, 2019 | 6.560 | 6.697 | 6.229 | 6.237 | 178,040 | -0.29(-4.46%) |
Jun 04, 2019 | 6.318 | 6.653 | 6.294 | 6.528 | 116,895 | +0.27(+4.26%) |
Jun 03, 2019 | 6.310 | 6.399 | 6.140 | 6.261 | 167,116 | -0.06(-0.90%) |
May 31, 2019 | 6.455 | 6.584 | 6.310 | 6.318 | 160,663 | -0.23(-3.46%) |
May 30, 2019 | 6.544 | 6.753 | 6.439 | 6.544 | 194,582 | +0.00(+0.00%) |
May 29, 2019 | 6.302 | 6.770 | 6.294 | 6.544 | 270,956 | -0.20(-2.99%) |
May 28, 2019 | 8.297 | 8.297 | 6.746 | 6.746 | 389,495 | -1.59(-19.09%) |
May 24, 2019 | 8.265 | 8.402 | 8.079 | 8.338 | 239,262 | -0.02(-0.19%) |
May 23, 2019 | 10.03 | 10.10 | 7.812 | 8.354 | 910,484 | -3.68(-30.60%) |
May 22, 2019 | 12.15 | 12.19 | 12.02 | 12.04 | 48,650 | -0.15(-1.19%) |
May 21, 2019 | 12.18 | 12.25 | 12.14 | 12.18 | 16,628 | +0.07(+0.60%) |
May 20, 2019 | 12.00 | 12.27 | 12.00 | 12.11 | 30,503 | +0.02(+0.20%) |
May 17, 2019 | 12.11 | 12.26 | 12.03 | 12.09 | 42,950 | -0.14(-1.12%) |
May 16, 2019 | 12.18 | 12.47 | 12.14 | 12.22 | 26,744 | +0.00(+0.00%) |
May 15, 2019 | 12.06 | 12.24 | 11.96 | 12.22 | 30,521 | +0.08(+0.67%) |
May 14, 2019 | 12.04 | 12.20 | 12.02 | 12.14 | 70,346 | +0.14(+1.14%) |
May 13, 2019 | 12.03 | 12.08 | 11.84 | 12.01 | 37,513 | -0.23(-1.91%) |
May 10, 2019 | 12.09 | 12.29 | 11.92 | 12.24 | 43,569 | +0.10(+0.80%) |
May 09, 2019 | 12.08 | 12.18 | 11.82 | 12.14 | 55,742 | +0.01(+0.07%) |
May 08, 2019 | 11.93 | 12.18 | 11.93 | 12.13 | 39,223 | +0.14(+1.15%) |
May 07, 2019 | 12.24 | 12.30 | 11.80 | 12.00 | 96,052 | -0.44(-3.57%) |
May 06, 2019 | 12.21 | 12.47 | 12.21 | 12.44 | 37,534 | +0.02(+0.20%) |
May 03, 2019 | 12.32 | 12.50 | 12.32 | 12.42 | 64,983 | +0.11(+0.85%) |
May 02, 2019 | 12.16 | 12.40 | 12.16 | 12.31 | 56,353 | +0.13(+1.06%) |
May 01, 2019 | 12.30 | 12.34 | 11.98 | 12.18 | 83,366 | -0.10(-0.79%) |
Apr 30, 2019 | 12.14 | 12.39 | 12.14 | 12.28 | 93,676 | -0.03(-0.26%) |
Apr 29, 2019 | 12.11 | 12.39 | 12.09 | 12.31 | 31,919 | +0.19(+1.60%) |
Apr 26, 2019 | 11.95 | 12.32 | 11.85 | 12.12 | 76,485 | +0.22(+1.88%) |
Apr 25, 2019 | 11.99 | 11.99 | 11.74 | 11.89 | 53,102 | -0.08(-0.67%) |
Apr 24, 2019 | 11.80 | 12.17 | 11.80 | 11.97 | 59,837 | +0.21(+1.77%) |
Apr 23, 2019 | 11.71 | 11.83 | 11.58 | 11.77 | 69,602 | +0.08(+0.68%) |
Apr 22, 2019 | 11.85 | 11.85 | 11.66 | 11.69 | 81,996 | -0.22(-1.88%) |
Apr 18, 2019 | 12.23 | 12.23 | 11.86 | 11.91 | 59,585 | -0.36(-2.93%) |
Apr 17, 2019 | 12.24 | 12.35 | 12.09 | 12.27 | 116,226 | +0.05(+0.39%) |
Apr 16, 2019 | 12.25 | 12.26 | 12.16 | 12.22 | 50,228 | +0.02(+0.13%) |
Apr 15, 2019 | 12.29 | 12.39 | 12.10 | 12.21 | 38,682 | -0.09(-0.71%) |
Apr 12, 2019 | 12.37 | 12.37 | 12.17 | 12.29 | 39,056 | +0.02(+0.13%) |
Apr 11, 2019 | 12.36 | 12.41 | 12.17 | 12.28 | 118,126 | -0.08(-0.65%) |
Apr 10, 2019 | 12.33 | 12.38 | 12.25 | 12.36 | 229,776 | +0.00(+0.00%) |
Apr 09, 2019 | 12.22 | 12.38 | 12.22 | 12.36 | 87,730 | +0.07(+0.59%) |
Apr 08, 2019 | 12.30 | 12.35 | 12.03 | 12.29 | 127,540 | -0.05(-0.39%) |
Apr 05, 2019 | 12.38 | 12.50 | 12.27 | 12.33 | 72,980 | -0.03(-0.26%) |
Apr 04, 2019 | 12.33 | 12.49 | 12.25 | 12.37 | 83,752 | +0.09(+0.72%) |
Apr 03, 2019 | 12.32 | 12.51 | 12.21 | 12.28 | 66,975 | +0.02(+0.13%) |
Apr 02, 2019 | 12.11 | 12.34 | 11.97 | 12.26 | 61,005 | +0.15(+1.25%) |