Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.500 | 8.720 | 8.210 | 8.250 | 22,503 | -0.25(-2.94%) |
Apr 29, 2020 | 8.680 | 8.830 | 8.500 | 8.500 | 31,157 | +0.07(+0.83%) |
Apr 28, 2020 | 8.440 | 8.640 | 8.410 | 8.430 | 20,372 | +0.00(+0.00%) |
Apr 27, 2020 | 8.340 | 8.600 | 8.210 | 8.430 | 14,964 | +0.20(+2.43%) |
Apr 24, 2020 | 8.230 | 8.306 | 8.180 | 8.230 | 7,100 | +0.11(+1.35%) |
Apr 23, 2020 | 8.060 | 8.240 | 7.970 | 8.120 | 10,821 | -0.05(-0.61%) |
Apr 22, 2020 | 8.130 | 8.725 | 7.874 | 8.170 | 13,536 | +0.35(+4.48%) |
Apr 21, 2020 | 7.980 | 7.990 | 7.579 | 7.820 | 7,863 | -0.21(-2.62%) |
Apr 20, 2020 | 7.860 | 8.180 | 7.860 | 8.030 | 4,039 | -0.16(-1.95%) |
Apr 17, 2020 | 8.240 | 8.250 | 8.070 | 8.190 | 5,900 | +0.15(+1.87%) |
Apr 16, 2020 | 7.529 | 8.290 | 7.529 | 8.040 | 37,583 | +0.04(+0.50%) |
Apr 15, 2020 | 8.241 | 8.241 | 7.800 | 8.000 | 22,558 | -0.09(-1.11%) |
Apr 14, 2020 | 7.690 | 8.460 | 7.670 | 8.090 | 43,957 | +0.59(+7.87%) |
Apr 13, 2020 | 7.160 | 7.670 | 7.160 | 7.500 | 26,156 | +0.38(+5.34%) |
Apr 09, 2020 | 7.180 | 7.380 | 6.990 | 7.120 | 16,000 | -0.08(-1.11%) |
Apr 08, 2020 | 6.940 | 7.300 | 6.615 | 7.200 | 23,472 | +0.27(+3.90%) |
Apr 07, 2020 | 7.170 | 7.380 | 6.690 | 6.930 | 29,371 | +0.01(+0.14%) |
Apr 06, 2020 | 6.320 | 7.250 | 6.320 | 6.920 | 41,895 | +0.77(+12.52%) |
Apr 03, 2020 | 6.580 | 6.580 | 6.000 | 6.150 | 18,900 | -0.32(-4.95%) |
Apr 02, 2020 | 6.490 | 6.830 | 6.300 | 6.470 | 18,136 | +0.03(+0.47%) |
Apr 01, 2020 | 6.970 | 7.020 | 6.320 | 6.440 | 28,502 | -0.62(-8.78%) |
Mar 31, 2020 | 7.000 | 7.275 | 6.960 | 7.060 | 16,067 | +0.11(+1.58%) |
Mar 30, 2020 | 7.640 | 7.780 | 6.600 | 6.950 | 32,706 | -0.56(-7.46%) |
Mar 27, 2020 | 7.590 | 7.810 | 6.780 | 7.510 | 28,700 | -0.16(-2.09%) |
Mar 26, 2020 | 7.580 | 8.329 | 7.500 | 7.670 | 54,756 | +0.11(+1.46%) |
Mar 25, 2020 | 7.250 | 7.750 | 6.280 | 7.560 | 32,769 | +0.33(+4.56%) |
Mar 24, 2020 | 7.100 | 7.390 | 6.347 | 7.230 | 29,396 | +0.31(+4.40%) |
Mar 23, 2020 | 7.000 | 7.000 | 6.230 | 6.925 | 23,409 | -0.20(-2.74%) |
Mar 20, 2020 | 7.070 | 8.290 | 6.860 | 7.120 | 25,000 | +0.37(+5.48%) |
Mar 19, 2020 | 6.050 | 6.980 | 5.896 | 6.750 | 55,695 | +0.87(+14.80%) |
Mar 18, 2020 | 6.400 | 6.400 | 5.690 | 5.880 | 54,490 | -0.62(-9.54%) |
Mar 17, 2020 | 6.700 | 6.700 | 5.610 | 6.500 | 95,408 | -0.02(-0.31%) |
Mar 16, 2020 | 6.500 | 7.212 | 5.000 | 6.520 | 135,683 | -0.94(-12.60%) |
Mar 13, 2020 | 7.530 | 8.270 | 7.190 | 7.460 | 45,900 | +0.25(+3.47%) |
Mar 12, 2020 | 7.750 | 7.885 | 6.680 | 7.210 | 101,632 | -1.04(-12.61%) |
Mar 11, 2020 | 8.560 | 9.120 | 7.810 | 8.250 | 74,801 | -0.35(-4.07%) |
Mar 10, 2020 | 8.910 | 9.800 | 8.400 | 8.600 | 31,483 | -0.08(-0.92%) |
Mar 09, 2020 | 8.880 | 9.340 | 8.500 | 8.680 | 83,735 | -0.79(-8.34%) |
Mar 06, 2020 | 10.05 | 10.15 | 9.430 | 9.470 | 46,500 | -0.75(-7.34%) |
Mar 05, 2020 | 10.12 | 10.69 | 10.06 | 10.22 | 33,831 | -0.19(-1.83%) |
Mar 04, 2020 | 10.28 | 10.41 | 10.10 | 10.41 | 23,939 | +0.23(+2.26%) |
Mar 03, 2020 | 10.32 | 10.73 | 10.06 | 10.18 | 39,132 | -0.17(-1.64%) |
Mar 02, 2020 | 10.22 | 10.56 | 10.11 | 10.35 | 71,886 | +0.19(+1.87%) |
Feb 28, 2020 | 10.55 | 10.55 | 10.10 | 10.16 | 106,100 | -0.52(-4.87%) |
Feb 27, 2020 | 10.71 | 11.09 | 10.20 | 10.68 | 87,512 | -0.14(-1.29%) |
Feb 26, 2020 | 10.75 | 11.32 | 10.75 | 10.82 | 51,827 | +0.01(+0.09%) |
Feb 25, 2020 | 11.38 | 11.90 | 10.51 | 10.81 | 139,236 | -0.40(-3.57%) |
Feb 24, 2020 | 11.71 | 11.77 | 11.04 | 11.21 | 163,963 | -0.73(-6.11%) |
Feb 21, 2020 | 11.85 | 12.44 | 11.50 | 11.94 | 113,800 | +0.01(+0.08%) |
Feb 20, 2020 | 12.02 | 12.80 | 11.60 | 11.93 | 192,697 | +0.06(+0.51%) |
Feb 19, 2020 | 11.73 | 12.00 | 11.20 | 11.87 | 281,061 | +0.72(+6.46%) |
Feb 18, 2020 | 10.95 | 11.40 | 10.89 | 11.15 | 512,922 | +0.55(+5.19%) |
Feb 14, 2020 | 11.11 | 11.40 | 10.57 | 10.60 | 562,500 | -3.40(-24.29%) |
Feb 13, 2020 | 12.39 | 14.00 | 12.17 | 14.00 | 80,792 | +1.71(+13.91%) |
Feb 12, 2020 | 11.76 | 13.46 | 11.67 | 12.29 | 79,240 | +0.44(+3.71%) |
Feb 11, 2020 | 10.03 | 12.13 | 10.03 | 11.85 | 64,144 | +2.00(+20.30%) |
Feb 10, 2020 | 10.95 | 10.98 | 9.850 | 9.850 | 89,826 | -1.03(-9.47%) |
Feb 07, 2020 | 11.77 | 11.90 | 10.88 | 10.88 | 32,700 | -1.02(-8.57%) |
Feb 06, 2020 | 11.70 | 11.90 | 11.53 | 11.90 | 19,964 | +0.32(+2.76%) |
Feb 05, 2020 | 12.43 | 12.90 | 11.50 | 11.58 | 46,118 | -0.77(-6.23%) |
Feb 04, 2020 | 12.55 | 12.86 | 12.35 | 12.35 | 22,414 | -0.17(-1.36%) |
Feb 03, 2020 | 12.77 | 13.25 | 12.52 | 12.52 | 20,900 | -0.31(-2.42%) |
Jan 31, 2020 | 13.00 | 13.12 | 12.75 | 12.83 | 32,700 | -0.19(-1.46%) |
Jan 30, 2020 | 13.66 | 13.66 | 13.00 | 13.02 | 18,904 | -0.54(-3.98%) |
Jan 29, 2020 | 13.26 | 13.62 | 13.25 | 13.56 | 119,526 | +0.41(+3.12%) |
Jan 28, 2020 | 13.01 | 13.37 | 12.85 | 13.15 | 10,007 | +0.24(+1.86%) |
Jan 27, 2020 | 12.62 | 13.24 | 12.51 | 12.91 | 18,095 | +0.02(+0.16%) |
Jan 24, 2020 | 13.52 | 13.74 | 12.63 | 12.89 | 20,500 | -0.54(-4.02%) |
Jan 23, 2020 | 13.23 | 13.43 | 12.52 | 13.43 | 46,134 | +0.28(+2.13%) |
Jan 22, 2020 | 13.31 | 13.75 | 12.90 | 13.15 | 40,704 | -0.26(-1.94%) |
Jan 21, 2020 | 14.25 | 14.25 | 13.32 | 13.41 | 69,509 | -0.58(-4.15%) |
Jan 17, 2020 | 14.01 | 14.42 | 13.50 | 13.99 | 40,500 | -0.10(-0.71%) |
Jan 16, 2020 | 13.94 | 14.22 | 13.50 | 14.09 | 86,759 | +0.11(+0.79%) |
Jan 15, 2020 | 14.61 | 14.79 | 13.85 | 13.98 | 123,536 | -0.75(-5.09%) |
Jan 14, 2020 | 14.14 | 14.94 | 14.14 | 14.73 | 117,648 | +0.26(+1.80%) |
Jan 13, 2020 | 14.99 | 14.99 | 14.14 | 14.47 | 47,035 | -0.41(-2.76%) |
Jan 10, 2020 | 14.98 | 15.15 | 14.80 | 14.88 | 19,100 | -0.01(-0.07%) |
Jan 09, 2020 | 14.99 | 15.25 | 14.54 | 14.89 | 26,448 | -0.02(-0.13%) |
Jan 08, 2020 | 14.82 | 15.49 | 14.38 | 14.91 | 78,205 | +0.09(+0.61%) |
Jan 07, 2020 | 15.73 | 16.00 | 14.81 | 14.82 | 121,500 | -0.61(-3.95%) |
Jan 06, 2020 | 15.90 | 16.00 | 15.24 | 15.43 | 143,350 | -0.22(-1.41%) |
Jan 03, 2020 | 15.75 | 16.22 | 15.01 | 15.65 | 98,800 | -0.10(-0.63%) |
Jan 02, 2020 | 17.50 | 17.84 | 15.55 | 15.75 | 312,507 | -1.40(-8.16%) |
Dec 31, 2019 | 17.89 | 19.89 | 16.50 | 17.15 | 1,810,400 | +2.55(+17.47%) |
Dec 30, 2019 | 20.93 | 21.00 | 14.20 | 14.60 | 2,115,454 | +5.37(+58.18%) |
Dec 27, 2019 | 9.880 | 9.895 | 9.230 | 9.230 | 7,700 | -0.57(-5.82%) |
Dec 26, 2019 | 9.950 | 9.950 | 9.450 | 9.800 | 7,399 | -0.16(-1.61%) |
Dec 24, 2019 | 9.700 | 9.970 | 9.150 | 9.960 | 5,000 | +0.22(+2.26%) |
Dec 23, 2019 | 9.580 | 9.959 | 9.384 | 9.740 | 5,914 | +0.35(+3.73%) |
Dec 20, 2019 | 9.723 | 9.884 | 9.370 | 9.390 | 10,300 | -0.43(-4.34%) |
Dec 19, 2019 | 9.500 | 9.816 | 9.500 | 9.816 | 8,112 | +0.32(+3.33%) |
Dec 18, 2019 | 8.850 | 9.900 | 8.770 | 9.500 | 44,723 | +0.80(+9.26%) |
Dec 17, 2019 | 8.590 | 8.695 | 8.590 | 8.695 | 1,197 | +0.11(+1.25%) |
Dec 16, 2019 | 8.660 | 8.750 | 8.350 | 8.588 | 4,885 | -0.10(-1.15%) |
Dec 13, 2019 | 8.692 | 8.692 | 8.543 | 8.688 | 1,600 | -0.05(-0.60%) |
Dec 12, 2019 | 8.460 | 8.740 | 8.330 | 8.740 | 3,565 | +0.12(+1.41%) |
Dec 11, 2019 | 8.380 | 8.680 | 8.380 | 8.619 | 6,578 | +0.12(+1.40%) |
Dec 10, 2019 | 8.390 | 8.630 | 8.340 | 8.500 | 3,663 | -0.01(-0.12%) |
Dec 09, 2019 | 8.250 | 8.760 | 8.250 | 8.510 | 7,608 | +0.15(+1.79%) |
Dec 06, 2019 | 8.750 | 8.830 | 8.360 | 8.360 | 8,000 | -0.61(-6.80%) |
Dec 05, 2019 | 8.500 | 8.970 | 8.432 | 8.970 | 7,366 | +0.47(+5.53%) |
Dec 04, 2019 | 8.300 | 8.550 | 8.290 | 8.500 | 9,009 | +0.20(+2.41%) |
Dec 03, 2019 | 8.420 | 8.420 | 8.000 | 8.300 | 46,333 | -0.12(-1.40%) |
Dec 02, 2019 | 8.290 | 8.600 | 8.271 | 8.418 | 8,233 | +0.13(+1.54%) |
Nov 29, 2019 | 8.120 | 8.300 | 8.010 | 8.290 | 1,700 | +0.23(+2.85%) |
Nov 27, 2019 | 8.020 | 8.290 | 7.960 | 8.060 | 2,800 | -0.11(-1.38%) |
Nov 26, 2019 | 8.290 | 8.300 | 7.830 | 8.172 | 3,447 | -0.12(-1.42%) |
Nov 25, 2019 | 7.900 | 8.290 | 7.900 | 8.290 | 1,821 | +0.37(+4.67%) |
Nov 22, 2019 | 8.150 | 8.300 | 7.820 | 7.920 | 33,000 | -0.07(-0.91%) |
Nov 21, 2019 | 8.130 | 8.195 | 7.993 | 7.993 | 4,796 | -0.01(-0.09%) |
Nov 20, 2019 | 8.000 | 8.000 | 8.000 | 6 | +0.00(+0.00%) | |
Nov 19, 2019 | 8.000 | 8.020 | 7.760 | 8.000 | 11,630 | +0.00(+0.00%) |
Nov 18, 2019 | 8.450 | 8.450 | 7.570 | 8.000 | 7,758 | +0.00(+0.00%) |
Nov 15, 2019 | 7.830 | 8.190 | 7.780 | 8.000 | 16,900 | +0.39(+5.12%) |
Nov 14, 2019 | 7.580 | 8.040 | 6.110 | 7.610 | 25,568 | -0.65(-7.87%) |
Nov 13, 2019 | 9.000 | 9.000 | 8.260 | 8.260 | 8,079 | -0.83(-9.10%) |
Nov 12, 2019 | 8.820 | 9.240 | 8.820 | 9.087 | 13,499 | +0.34(+3.85%) |
Nov 11, 2019 | 8.650 | 8.750 | 8.650 | 8.750 | 2,405 | +0.08(+0.92%) |
Nov 08, 2019 | 8.360 | 8.689 | 8.360 | 8.670 | 5,900 | -0.01(-0.12%) |
Nov 07, 2019 | 8.280 | 8.700 | 8.260 | 8.680 | 5,892 | +0.39(+4.70%) |
Nov 06, 2019 | 7.890 | 8.290 | 7.890 | 8.290 | 1,958 | +0.29(+3.62%) |
Nov 05, 2019 | 7.640 | 8.290 | 7.600 | 8.000 | 28,496 | +0.02(+0.25%) |
Nov 04, 2019 | 8.000 | 8.000 | 7.980 | 7.980 | 810 | -0.02(-0.25%) |
Nov 01, 2019 | 7.840 | 8.000 | 7.800 | 8.000 | 6,900 | +0.00(+0.00%) |
Oct 31, 2019 | 7.940 | 8.190 | 7.700 | 8.000 | 49,394 | +0.17(+2.11%) |
Oct 30, 2019 | 7.809 | 7.960 | 7.809 | 7.835 | 300 | -0.15(-1.82%) |
Oct 29, 2019 | 7.739 | 7.980 | 7.739 | 7.980 | 2,380 | +0.28(+3.64%) |
Oct 28, 2019 | 7.950 | 7.950 | 7.610 | 7.700 | 9,535 | -0.27(-3.39%) |
Oct 25, 2019 | 7.970 | 7.970 | 7.860 | 7.970 | 1,100 | +0.21(+2.71%) |
Oct 24, 2019 | 7.750 | 7.760 | 7.750 | 7.760 | 597 | -0.22(-2.76%) |
Oct 23, 2019 | 7.990 | 7.990 | 7.905 | 7.980 | 2,315 | +0.18(+2.37%) |
Oct 22, 2019 | 8.100 | 8.100 | 7.795 | 7.795 | 1,233 | -0.11(-1.45%) |
Oct 21, 2019 | 7.520 | 8.040 | 7.520 | 7.910 | 19,471 | -0.06(-0.75%) |
Oct 18, 2019 | 8.000 | 8.000 | 7.684 | 7.970 | 2,700 | -0.17(-2.09%) |
Oct 17, 2019 | 7.990 | 8.140 | 7.990 | 8.140 | 2,475 | -0.02(-0.21%) |
Oct 16, 2019 | 7.890 | 8.300 | 7.753 | 8.158 | 5,554 | +0.37(+4.72%) |
Oct 15, 2019 | 7.690 | 7.790 | 7.600 | 7.790 | 2,435 | +0.29(+3.87%) |
Oct 14, 2019 | 8.000 | 8.070 | 7.500 | 7.500 | 14,006 | -0.35(-4.45%) |
Oct 11, 2019 | 8.070 | 8.180 | 7.849 | 7.849 | 1,200 | -0.22(-2.73%) |
Oct 10, 2019 | 8.036 | 8.172 | 7.970 | 8.070 | 6,486 | -0.15(-1.82%) |
Oct 09, 2019 | 8.150 | 8.220 | 7.760 | 8.220 | 12,197 | +0.09(+1.11%) |
Oct 08, 2019 | 8.130 | 8.130 | 8.130 | 8.130 | 2,174 | -0.37(-4.41%) |
Oct 07, 2019 | 8.146 | 8.730 | 8.146 | 8.505 | 7,280 | +0.09(+1.13%) |
Oct 04, 2019 | 8.520 | 8.680 | 8.370 | 8.410 | 4,800 | -0.22(-2.55%) |
Oct 03, 2019 | 8.700 | 8.700 | 8.595 | 8.630 | 2,476 | +0.11(+1.29%) |
Oct 02, 2019 | 8.530 | 8.820 | 8.520 | 8.520 | 7,579 | -0.48(-5.33%) |
Oct 01, 2019 | 8.950 | 9.250 | 8.800 | 9.000 | 30,680 | +0.01(+0.11%) |
Sep 30, 2019 | 8.930 | 9.150 | 8.850 | 8.990 | 4,762 | +0.14(+1.58%) |
Sep 27, 2019 | 9.000 | 9.000 | 8.850 | 8.850 | 2,600 | -0.11(-1.18%) |
Sep 26, 2019 | 9.000 | 9.210 | 8.950 | 8.956 | 11,446 | +0.05(+0.57%) |
Sep 25, 2019 | 9.140 | 9.140 | 8.870 | 8.905 | 2,162 | -0.14(-1.50%) |
Sep 24, 2019 | 8.940 | 9.155 | 8.873 | 9.040 | 14,084 | +0.35(+4.04%) |
Sep 23, 2019 | 8.670 | 8.700 | 8.670 | 8.689 | 1,470 | -0.16(-1.82%) |
Sep 20, 2019 | 8.850 | 8.850 | 8.310 | 8.850 | 4,800 | -0.04(-0.45%) |
Sep 19, 2019 | 8.580 | 8.890 | 8.580 | 8.890 | 1,709 | +0.31(+3.58%) |
Sep 18, 2019 | 8.130 | 8.583 | 8.130 | 8.583 | 1,046 | -0.10(-1.12%) |
Sep 17, 2019 | 8.680 | 8.680 | 8.680 | 8.680 | 221 | -0.01(-0.11%) |
Sep 16, 2019 | 8.460 | 8.790 | 8.460 | 8.690 | 4,263 | +0.10(+1.16%) |
Sep 13, 2019 | 8.590 | 8.590 | 8.590 | 8.590 | 400 | +0.14(+1.66%) |
Sep 12, 2019 | 8.380 | 8.480 | 8.380 | 8.450 | 4,834 | +0.14(+1.71%) |
Sep 11, 2019 | 8.100 | 8.440 | 8.000 | 8.308 | 168,773 | +0.22(+2.69%) |
Sep 10, 2019 | 8.350 | 8.350 | 8.090 | 8.090 | 527 | -0.31(-3.69%) |
Sep 09, 2019 | 8.190 | 8.410 | 8.170 | 8.400 | 6,379 | +0.21(+2.56%) |
Sep 06, 2019 | 8.390 | 8.390 | 8.040 | 8.190 | 8,600 | +0.24(+3.02%) |
Sep 05, 2019 | 8.100 | 8.195 | 7.950 | 7.950 | 14,377 | -0.30(-3.64%) |
Sep 04, 2019 | 8.390 | 8.390 | 8.220 | 8.250 | 2,999 | +0.00(+0.00%) |
Sep 03, 2019 | 8.270 | 8.350 | 8.070 | 8.250 | 1,174 | -0.10(-1.20%) |
Aug 30, 2019 | 8.210 | 8.400 | 8.200 | 8.350 | 2,100 | +0.16(+1.95%) |
Aug 29, 2019 | 8.170 | 8.320 | 8.160 | 8.190 | 4,644 | +0.13(+1.61%) |
Aug 28, 2019 | 8.130 | 8.340 | 8.020 | 8.060 | 8,803 | +0.00(+0.00%) |
Aug 27, 2019 | 8.140 | 8.200 | 8.050 | 8.060 | 5,714 | -0.24(-2.89%) |
Aug 26, 2019 | 8.200 | 8.300 | 8.200 | 8.300 | 793 | -0.11(-1.31%) |
Aug 23, 2019 | 8.020 | 8.440 | 8.020 | 8.410 | 3,400 | +0.20(+2.44%) |
Aug 22, 2019 | 8.180 | 8.210 | 8.000 | 8.210 | 11,443 | -0.06(-0.77%) |
Aug 21, 2019 | 8.430 | 8.430 | 8.220 | 8.273 | 4,019 | -0.18(-2.09%) |
Aug 20, 2019 | 8.251 | 8.450 | 8.245 | 8.450 | 1,385 | +0.01(+0.18%) |
Aug 19, 2019 | 8.190 | 8.500 | 8.190 | 8.435 | 5,455 | -0.06(-0.76%) |
Aug 16, 2019 | 8.220 | 8.550 | 8.100 | 8.500 | 13,300 | +0.27(+3.28%) |
Aug 15, 2019 | 8.390 | 8.700 | 8.211 | 8.230 | 15,633 | -0.37(-4.30%) |
Aug 14, 2019 | 8.530 | 8.600 | 8.160 | 8.600 | 13,935 | +0.30(+3.61%) |
Aug 13, 2019 | 8.500 | 8.610 | 8.200 | 8.300 | 119,928 | +0.19(+2.34%) |
Aug 12, 2019 | 8.390 | 8.420 | 7.939 | 8.110 | 21,359 | -0.35(-4.14%) |
Aug 09, 2019 | 7.770 | 8.460 | 7.720 | 8.460 | 3,600 | +0.76(+9.87%) |
Aug 08, 2019 | 8.030 | 8.090 | 7.690 | 7.700 | 41,133 | -0.31(-3.87%) |
Aug 07, 2019 | 8.540 | 8.862 | 8.010 | 8.010 | 48,782 | -0.71(-8.14%) |
Aug 06, 2019 | 9.700 | 9.700 | 8.530 | 8.720 | 48,489 | -1.07(-10.93%) |
Aug 05, 2019 | 10.09 | 10.40 | 9.550 | 9.790 | 106,258 | -0.36(-3.55%) |
Aug 02, 2019 | 10.27 | 10.27 | 10.02 | 10.15 | 12,600 | -0.01(-0.10%) |
Aug 01, 2019 | 10.39 | 10.40 | 10.15 | 10.16 | 5,268 | -0.03(-0.29%) |
Jul 31, 2019 | 10.10 | 10.33 | 10.07 | 10.19 | 6,410 | -0.03(-0.29%) |
Jul 30, 2019 | 10.45 | 10.45 | 10.12 | 10.22 | 37,995 | -0.20(-1.92%) |
Jul 29, 2019 | 10.24 | 10.42 | 10.01 | 10.42 | 13,517 | +0.23(+2.26%) |
Jul 26, 2019 | 10.00 | 10.24 | 10.00 | 10.19 | 4,100 | +0.32(+3.24%) |
Jul 25, 2019 | 10.24 | 10.24 | 9.823 | 9.870 | 3,079 | -0.25(-2.47%) |
Jul 24, 2019 | 9.960 | 10.24 | 9.950 | 10.12 | 8,174 | +0.29(+2.95%) |
Jul 23, 2019 | 9.660 | 9.980 | 9.598 | 9.830 | 9,323 | +0.28(+2.93%) |
Jul 22, 2019 | 9.680 | 9.921 | 9.550 | 9.550 | 5,715 | -0.25(-2.55%) |
Jul 19, 2019 | 9.629 | 9.800 | 9.611 | 9.800 | 10,500 | +0.08(+0.78%) |
Jul 18, 2019 | 10.23 | 10.23 | 9.710 | 9.724 | 15,444 | -0.29(-2.86%) |
Jul 17, 2019 | 10.04 | 10.40 | 9.925 | 10.01 | 11,711 | -0.09(-0.89%) |
Jul 16, 2019 | 10.17 | 10.43 | 10.05 | 10.10 | 11,754 | -0.23(-2.22%) |
Jul 15, 2019 | 10.48 | 10.98 | 9.990 | 10.33 | 17,976 | -0.15(-1.43%) |
Jul 12, 2019 | 10.21 | 10.48 | 9.810 | 10.48 | 5,800 | +0.16(+1.55%) |
Jul 11, 2019 | 9.950 | 10.32 | 9.700 | 10.32 | 25,892 | +0.65(+6.72%) |
Jul 10, 2019 | 9.740 | 10.20 | 9.670 | 9.670 | 13,968 | -0.19(-1.93%) |
Jul 09, 2019 | 10.16 | 10.98 | 9.860 | 9.860 | 122,473 | -0.44(-4.27%) |
Jul 08, 2019 | 9.490 | 11.36 | 9.310 | 10.30 | 347,358 | +1.18(+12.94%) |
Jul 05, 2019 | 8.830 | 9.120 | 8.830 | 9.120 | 4,400 | +0.17(+1.90%) |
Jul 03, 2019 | 8.900 | 9.340 | 8.820 | 8.950 | 18,100 | -0.19(-2.11%) |
Jul 02, 2019 | 8.800 | 9.255 | 8.665 | 9.143 | 14,185 | +0.14(+1.59%) |
Jul 01, 2019 | 9.218 | 9.218 | 8.930 | 9.000 | 1,236 | -0.11(-1.17%) |
Jun 28, 2019 | 9.200 | 9.300 | 9.106 | 9.106 | 2,600 | -0.04(-0.48%) |
Jun 27, 2019 | 9.304 | 9.304 | 9.075 | 9.150 | 2,073 | -0.20(-2.14%) |
Jun 26, 2019 | 9.490 | 9.490 | 9.247 | 9.350 | 12,300 | -0.14(-1.48%) |
Jun 25, 2019 | 9.250 | 9.500 | 9.030 | 9.490 | 11,336 | +0.55(+6.17%) |
Jun 24, 2019 | 9.250 | 9.250 | 8.770 | 8.939 | 7,751 | -0.31(-3.37%) |
Jun 21, 2019 | 8.980 | 9.250 | 8.660 | 9.250 | 3,000 | +0.13(+1.48%) |
Jun 20, 2019 | 9.150 | 9.157 | 9.000 | 9.116 | 7,774 | +0.39(+4.41%) |
Jun 19, 2019 | 8.730 | 8.730 | 8.730 | 8.730 | 406 | +0.11(+1.28%) |
Jun 18, 2019 | 8.540 | 8.760 | 8.510 | 8.620 | 3,285 | +0.04(+0.47%) |
Jun 17, 2019 | 9.000 | 9.000 | 8.460 | 8.580 | 6,701 | +0.08(+0.91%) |
Jun 14, 2019 | 9.099 | 9.099 | 8.502 | 8.502 | 1,200 | -0.02(-0.21%) |
Jun 13, 2019 | 8.850 | 8.850 | 8.520 | 8.520 | 3,658 | -0.13(-1.50%) |
Jun 12, 2019 | 9.250 | 9.250 | 8.650 | 8.650 | 8,220 | -0.47(-5.18%) |
Jun 11, 2019 | 9.250 | 9.250 | 8.790 | 9.122 | 1,449 | -0.13(-1.38%) |
Jun 10, 2019 | 8.902 | 9.250 | 8.671 | 9.250 | 25,479 | +0.12(+1.31%) |
Jun 07, 2019 | 9.210 | 9.210 | 8.890 | 9.130 | 3,500 | +0.24(+2.70%) |
Jun 06, 2019 | 9.100 | 9.100 | 8.890 | 8.890 | 2,371 | -0.36(-3.89%) |
Jun 05, 2019 | 9.260 | 9.410 | 8.978 | 9.250 | 2,115 | +0.05(+0.54%) |
Jun 04, 2019 | 9.490 | 9.490 | 8.710 | 9.200 | 5,326 | +0.61(+7.10%) |
Jun 03, 2019 | 9.000 | 9.500 | 8.512 | 8.590 | 35,943 | +0.19(+2.26%) |
May 31, 2019 | 8.490 | 9.070 | 8.400 | 8.400 | 5,600 | -0.36(-4.11%) |
May 30, 2019 | 9.400 | 9.470 | 8.750 | 8.760 | 29,929 | -0.58(-6.21%) |
May 29, 2019 | 9.350 | 9.350 | 8.660 | 9.340 | 15,138 | +0.03(+0.37%) |
May 28, 2019 | 8.500 | 9.960 | 8.490 | 9.306 | 27,547 | +0.86(+10.13%) |
May 24, 2019 | 8.500 | 8.500 | 8.432 | 8.450 | 7,100 | +0.21(+2.49%) |
May 23, 2019 | 7.410 | 8.271 | 7.370 | 8.245 | 36,570 | +0.30(+3.84%) |
May 22, 2019 | 7.950 | 8.150 | 7.410 | 7.940 | 7,981 | -0.01(-0.13%) |
May 20, 2019 | 7.950 | 7.950 | 7.950 | 0 | -0.35(-4.17%) | |
May 17, 2019 | 7.840 | 8.296 | 7.840 | 8.296 | 2,300 | +0.10(+1.17%) |
May 16, 2019 | 8.070 | 8.400 | 7.800 | 8.200 | 34,577 | +0.36(+4.59%) |
May 15, 2019 | 7.710 | 7.880 | 7.710 | 7.840 | 6,632 | -0.16(-2.00%) |
May 14, 2019 | 7.970 | 8.000 | 7.640 | 8.000 | 11,671 | +0.17(+2.17%) |
May 13, 2019 | 7.220 | 7.990 | 7.220 | 7.830 | 8,321 | +0.33(+4.40%) |
May 10, 2019 | 7.064 | 7.500 | 7.064 | 7.500 | 9,700 | +0.31(+4.31%) |
May 09, 2019 | 7.040 | 7.318 | 7.000 | 7.190 | 121,091 | +0.19(+2.71%) |
May 08, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 337 | -0.06(-0.85%) |
May 07, 2019 | 7.090 | 7.180 | 6.990 | 7.060 | 24,380 | +0.04(+0.57%) |
May 06, 2019 | 7.030 | 7.195 | 7.000 | 7.020 | 7,751 | -0.01(-0.14%) |
May 03, 2019 | 7.190 | 7.262 | 6.990 | 7.030 | 53,400 | -0.05(-0.71%) |
May 02, 2019 | 7.080 | 7.330 | 6.990 | 7.080 | 39,738 | +0.05(+0.71%) |