Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.43 | 20.29 | 17.63 | 18.00 | 3,056,817 | -0.70(-3.74%) |
Apr 29, 2020 | 18.82 | 20.00 | 17.56 | 18.70 | 2,120,936 | -0.80(-4.10%) |
Apr 28, 2020 | 14.25 | 20.74 | 14.00 | 19.50 | 15,074,308 | +7.99(+69.42%) |
Apr 27, 2020 | 11.94 | 12.25 | 11.27 | 11.51 | 219,348 | -0.19(-1.62%) |
Apr 24, 2020 | 12.13 | 12.13 | 11.29 | 11.70 | 191,400 | -0.31(-2.58%) |
Apr 23, 2020 | 11.13 | 12.07 | 11.03 | 12.01 | 162,064 | +0.91(+8.20%) |
Apr 22, 2020 | 10.64 | 11.22 | 10.42 | 11.10 | 45,658 | +0.73(+7.04%) |
Apr 21, 2020 | 10.66 | 10.75 | 10.20 | 10.37 | 57,492 | -0.59(-5.38%) |
Apr 20, 2020 | 10.66 | 11.34 | 10.66 | 10.96 | 117,676 | +0.05(+0.46%) |
Apr 17, 2020 | 11.08 | 11.11 | 10.47 | 10.91 | 150,900 | +0.12(+1.11%) |
Apr 16, 2020 | 10.95 | 11.13 | 10.13 | 10.79 | 120,712 | -0.11(-1.01%) |
Apr 15, 2020 | 10.88 | 11.02 | 10.43 | 10.90 | 159,615 | -0.27(-2.42%) |
Apr 14, 2020 | 10.25 | 11.70 | 10.04 | 11.17 | 213,540 | +1.25(+12.60%) |
Apr 13, 2020 | 10.03 | 10.55 | 9.830 | 9.920 | 132,723 | -0.22(-2.17%) |
Apr 09, 2020 | 9.290 | 10.33 | 9.170 | 10.14 | 212,100 | +1.00(+10.94%) |
Apr 08, 2020 | 9.400 | 9.530 | 8.750 | 9.140 | 147,892 | -0.01(-0.11%) |
Apr 07, 2020 | 10.30 | 10.61 | 9.000 | 9.150 | 266,595 | -0.84(-8.41%) |
Apr 06, 2020 | 9.340 | 10.07 | 9.340 | 9.990 | 146,764 | +1.05(+11.74%) |
Apr 03, 2020 | 9.690 | 9.690 | 8.720 | 8.940 | 165,300 | -0.80(-8.21%) |
Apr 02, 2020 | 9.530 | 10.10 | 9.210 | 9.740 | 202,769 | +0.21(+2.20%) |
Apr 01, 2020 | 10.66 | 10.78 | 8.960 | 9.530 | 235,863 | -1.44(-13.13%) |
Mar 31, 2020 | 10.74 | 11.37 | 10.46 | 10.97 | 283,856 | +0.35(+3.30%) |
Mar 30, 2020 | 9.700 | 11.00 | 9.700 | 10.62 | 155,038 | +0.97(+10.05%) |
Mar 27, 2020 | 9.540 | 9.790 | 9.150 | 9.650 | 129,600 | -0.33(-3.31%) |
Mar 26, 2020 | 10.28 | 10.83 | 9.711 | 9.980 | 155,750 | -0.20(-1.96%) |
Mar 25, 2020 | 10.11 | 10.85 | 9.900 | 10.18 | 215,038 | +0.06(+0.59%) |
Mar 24, 2020 | 9.460 | 10.30 | 9.240 | 10.12 | 211,300 | +1.01(+11.09%) |
Mar 23, 2020 | 8.650 | 9.170 | 8.455 | 9.110 | 133,967 | +0.59(+6.92%) |
Mar 20, 2020 | 8.750 | 9.030 | 8.180 | 8.520 | 591,300 | -0.01(-0.12%) |
Mar 19, 2020 | 7.870 | 8.970 | 7.444 | 8.530 | 186,400 | +0.54(+6.76%) |
Mar 18, 2020 | 6.980 | 8.285 | 6.880 | 7.990 | 298,933 | +0.26(+3.36%) |
Mar 17, 2020 | 8.140 | 8.450 | 7.220 | 7.730 | 254,300 | -0.21(-2.64%) |
Mar 16, 2020 | 8.000 | 8.790 | 7.860 | 7.940 | 472,319 | -1.24(-13.51%) |
Mar 13, 2020 | 8.500 | 9.220 | 7.130 | 9.180 | 367,300 | +0.88(+10.60%) |
Mar 12, 2020 | 11.00 | 11.00 | 7.720 | 8.300 | 470,683 | -3.49(-29.60%) |
Mar 11, 2020 | 11.75 | 12.00 | 11.39 | 11.79 | 295,653 | -0.08(-0.67%) |
Mar 10, 2020 | 11.58 | 12.00 | 11.21 | 11.87 | 253,446 | +0.65(+5.79%) |
Mar 09, 2020 | 11.31 | 11.41 | 10.36 | 11.22 | 203,411 | -0.81(-6.73%) |
Mar 06, 2020 | 11.83 | 12.27 | 11.61 | 12.03 | 340,000 | +0.03(+0.25%) |
Mar 05, 2020 | 11.11 | 12.16 | 10.32 | 12.00 | 455,221 | +0.72(+6.38%) |
Mar 04, 2020 | 9.500 | 11.55 | 9.500 | 11.28 | 424,592 | +2.01(+21.68%) |
Mar 03, 2020 | 9.710 | 10.04 | 9.010 | 9.270 | 186,430 | -0.53(-5.41%) |
Mar 02, 2020 | 9.400 | 9.842 | 9.320 | 9.800 | 100,962 | +0.39(+4.14%) |
Feb 28, 2020 | 10.50 | 10.70 | 9.110 | 9.410 | 395,600 | -1.34(-12.47%) |
Feb 27, 2020 | 10.85 | 10.97 | 10.13 | 10.75 | 319,008 | -0.09(-0.83%) |
Feb 26, 2020 | 10.37 | 10.85 | 10.12 | 10.84 | 159,281 | +0.56(+5.45%) |
Feb 25, 2020 | 10.58 | 10.70 | 10.00 | 10.28 | 249,101 | -0.22(-2.10%) |
Feb 24, 2020 | 10.06 | 10.64 | 9.880 | 10.50 | 165,216 | +0.03(+0.24%) |
Feb 21, 2020 | 10.94 | 10.94 | 10.37 | 10.47 | 127,400 | -0.46(-4.25%) |
Feb 20, 2020 | 10.38 | 11.33 | 10.38 | 10.94 | 233,415 | +0.51(+4.89%) |
Feb 19, 2020 | 10.18 | 10.78 | 10.15 | 10.43 | 213,900 | +0.36(+3.57%) |
Feb 18, 2020 | 9.630 | 10.10 | 9.630 | 10.07 | 504,334 | +0.50(+5.22%) |
Feb 14, 2020 | 9.590 | 9.800 | 9.431 | 9.570 | 111,000 | +0.00(+0.00%) |
Feb 13, 2020 | 9.380 | 9.790 | 9.380 | 9.570 | 94,611 | +0.10(+1.06%) |
Feb 12, 2020 | 9.350 | 9.670 | 9.110 | 9.470 | 72,815 | +0.21(+2.27%) |
Feb 11, 2020 | 9.220 | 9.410 | 9.070 | 9.260 | 64,708 | +0.03(+0.33%) |
Feb 10, 2020 | 9.750 | 9.780 | 9.130 | 9.230 | 93,763 | -0.51(-5.24%) |
Feb 07, 2020 | 9.820 | 9.890 | 9.320 | 9.740 | 99,900 | -0.16(-1.62%) |
Feb 06, 2020 | 10.31 | 10.69 | 9.720 | 9.900 | 164,703 | -0.11(-1.10%) |
Feb 05, 2020 | 10.85 | 10.88 | 9.610 | 10.01 | 337,581 | -0.82(-7.57%) |
Feb 04, 2020 | 9.660 | 10.91 | 9.630 | 10.83 | 404,005 | +1.19(+12.34%) |
Feb 03, 2020 | 9.660 | 10.12 | 9.130 | 9.640 | 398,074 | +0.26(+2.77%) |
Jan 31, 2020 | 8.170 | 10.39 | 7.800 | 9.380 | 2,913,000 | +2.72(+40.84%) |
Jan 30, 2020 | 6.580 | 7.278 | 6.320 | 6.660 | 282,227 | +0.01(+0.15%) |
Jan 29, 2020 | 7.000 | 7.030 | 6.600 | 6.650 | 89,178 | -0.27(-3.90%) |
Jan 28, 2020 | 6.910 | 7.083 | 6.660 | 6.920 | 97,757 | +0.06(+0.87%) |
Jan 27, 2020 | 6.840 | 7.006 | 6.610 | 6.860 | 158,852 | -0.18(-2.56%) |
Jan 24, 2020 | 7.650 | 7.788 | 6.930 | 7.040 | 130,900 | -0.60(-7.85%) |
Jan 23, 2020 | 8.160 | 8.160 | 7.620 | 7.640 | 100,428 | -0.63(-7.62%) |
Jan 22, 2020 | 8.700 | 8.788 | 8.200 | 8.270 | 61,066 | -0.38(-4.39%) |
Jan 21, 2020 | 9.020 | 9.050 | 8.630 | 8.650 | 47,186 | -0.37(-4.10%) |
Jan 17, 2020 | 8.790 | 9.140 | 8.740 | 9.020 | 186,200 | +0.31(+3.56%) |
Jan 16, 2020 | 8.800 | 9.010 | 8.530 | 8.710 | 79,994 | +0.04(+0.46%) |
Jan 15, 2020 | 8.770 | 9.070 | 8.610 | 8.670 | 145,944 | -0.14(-1.59%) |
Jan 14, 2020 | 8.710 | 8.985 | 8.600 | 8.810 | 76,756 | +0.12(+1.32%) |
Jan 13, 2020 | 9.000 | 9.000 | 8.520 | 8.695 | 156,984 | +0.12(+1.34%) |
Jan 10, 2020 | 8.850 | 8.850 | 8.350 | 8.580 | 194,700 | -0.27(-3.05%) |
Jan 09, 2020 | 8.880 | 8.930 | 8.540 | 8.850 | 80,948 | -0.01(-0.11%) |
Jan 08, 2020 | 8.470 | 8.880 | 8.350 | 8.860 | 66,556 | +0.38(+4.48%) |
Jan 07, 2020 | 8.690 | 8.730 | 8.325 | 8.480 | 71,736 | -0.21(-2.42%) |
Jan 06, 2020 | 8.510 | 8.860 | 8.340 | 8.690 | 52,355 | +0.06(+0.70%) |
Jan 03, 2020 | 8.570 | 8.720 | 8.250 | 8.630 | 89,800 | -0.14(-1.60%) |
Jan 02, 2020 | 8.870 | 9.010 | 8.180 | 8.770 | 122,925 | -0.01(-0.11%) |
Dec 31, 2019 | 8.860 | 9.040 | 8.750 | 8.780 | 62,200 | -0.07(-0.79%) |
Dec 30, 2019 | 8.970 | 8.970 | 8.590 | 8.850 | 79,087 | -0.09(-1.01%) |
Dec 27, 2019 | 9.080 | 9.090 | 8.840 | 8.940 | 106,900 | -0.11(-1.22%) |
Dec 26, 2019 | 9.410 | 9.440 | 9.020 | 9.050 | 138,926 | -0.17(-1.84%) |
Dec 24, 2019 | 9.140 | 9.310 | 8.865 | 9.220 | 128,800 | +0.18(+1.99%) |
Dec 23, 2019 | 7.950 | 9.070 | 7.850 | 9.040 | 204,285 | +1.03(+12.86%) |
Dec 20, 2019 | 8.130 | 8.170 | 7.900 | 8.010 | 137,100 | -0.03(-0.37%) |
Dec 19, 2019 | 8.210 | 8.250 | 8.000 | 8.040 | 75,652 | -0.17(-2.07%) |
Dec 18, 2019 | 8.550 | 8.576 | 8.165 | 8.210 | 50,090 | -0.29(-3.41%) |
Dec 17, 2019 | 8.530 | 8.690 | 8.380 | 8.500 | 90,341 | +0.08(+0.95%) |
Dec 16, 2019 | 8.600 | 8.700 | 8.380 | 8.420 | 97,810 | -0.09(-1.06%) |
Dec 13, 2019 | 8.850 | 8.937 | 8.330 | 8.510 | 81,300 | -0.35(-3.95%) |
Dec 12, 2019 | 8.780 | 9.170 | 8.760 | 8.860 | 88,722 | +0.09(+1.03%) |
Dec 11, 2019 | 8.660 | 9.050 | 8.570 | 8.770 | 124,961 | +0.04(+0.46%) |
Dec 10, 2019 | 8.650 | 8.850 | 8.420 | 8.730 | 110,470 | +0.04(+0.46%) |
Dec 09, 2019 | 8.680 | 9.180 | 8.650 | 8.690 | 197,934 | -0.01(-0.11%) |
Dec 06, 2019 | 8.830 | 9.470 | 8.400 | 8.700 | 240,000 | -0.11(-1.25%) |
Dec 05, 2019 | 7.350 | 8.830 | 7.250 | 8.810 | 271,110 | +1.56(+21.52%) |
Dec 04, 2019 | 7.020 | 7.420 | 7.020 | 7.250 | 183,130 | +0.15(+2.11%) |
Dec 03, 2019 | 7.180 | 7.270 | 6.999 | 7.100 | 69,410 | -0.18(-2.47%) |
Dec 02, 2019 | 7.380 | 7.480 | 7.145 | 7.280 | 85,354 | -0.01(-0.14%) |
Nov 29, 2019 | 7.180 | 7.560 | 7.180 | 7.290 | 41,900 | +0.03(+0.41%) |
Nov 27, 2019 | 7.330 | 7.430 | 7.085 | 7.260 | 116,100 | -0.05(-0.68%) |
Nov 26, 2019 | 7.240 | 7.670 | 7.226 | 7.310 | 137,291 | +0.09(+1.25%) |
Nov 25, 2019 | 6.890 | 7.420 | 6.890 | 7.220 | 115,151 | +0.31(+4.49%) |
Nov 22, 2019 | 7.100 | 7.190 | 6.860 | 6.910 | 148,000 | -0.14(-1.99%) |
Nov 21, 2019 | 6.970 | 7.110 | 6.820 | 7.050 | 82,354 | +0.10(+1.44%) |
Nov 20, 2019 | 6.850 | 7.040 | 6.760 | 6.950 | 101,402 | +0.04(+0.58%) |
Nov 19, 2019 | 6.850 | 7.000 | 6.730 | 6.910 | 204,451 | +0.12(+1.77%) |
Nov 18, 2019 | 6.890 | 6.890 | 6.610 | 6.790 | 75,000 | -0.12(-1.74%) |
Nov 15, 2019 | 6.790 | 6.950 | 6.700 | 6.910 | 71,100 | +0.16(+2.37%) |
Nov 14, 2019 | 6.750 | 6.940 | 6.740 | 6.750 | 55,811 | -0.13(-1.89%) |
Nov 13, 2019 | 6.970 | 7.070 | 6.400 | 6.880 | 70,352 | -0.13(-1.85%) |
Nov 12, 2019 | 6.950 | 7.170 | 6.900 | 7.010 | 88,001 | +0.03(+0.43%) |
Nov 11, 2019 | 6.920 | 7.040 | 6.873 | 6.980 | 110,509 | +0.01(+0.14%) |
Nov 08, 2019 | 5.350 | 7.200 | 5.350 | 6.970 | 186,700 | +0.01(+0.14%) |
Nov 07, 2019 | 7.060 | 7.180 | 6.960 | 6.960 | 76,844 | -0.03(-0.43%) |
Nov 06, 2019 | 7.230 | 7.274 | 6.830 | 6.990 | 88,247 | -0.18(-2.51%) |
Nov 05, 2019 | 7.130 | 7.240 | 6.930 | 7.170 | 106,518 | +0.05(+0.70%) |
Nov 04, 2019 | 6.980 | 7.190 | 6.860 | 7.120 | 92,760 | +0.19(+2.74%) |
Nov 01, 2019 | 6.790 | 6.990 | 6.750 | 6.930 | 124,500 | +0.21(+3.12%) |
Oct 31, 2019 | 6.730 | 6.830 | 6.510 | 6.720 | 67,531 | -0.02(-0.30%) |
Oct 30, 2019 | 6.670 | 6.920 | 6.670 | 6.740 | 85,095 | +0.04(+0.60%) |
Oct 29, 2019 | 6.710 | 6.830 | 6.550 | 6.700 | 119,056 | -0.01(-0.15%) |
Oct 28, 2019 | 6.650 | 6.951 | 6.650 | 6.710 | 89,735 | +0.07(+1.05%) |
Oct 25, 2019 | 6.320 | 6.680 | 6.290 | 6.640 | 57,900 | +0.30(+4.73%) |
Oct 24, 2019 | 6.780 | 6.900 | 6.280 | 6.340 | 166,051 | -0.42(-6.21%) |
Oct 23, 2019 | 6.450 | 6.990 | 6.420 | 6.760 | 197,064 | +0.27(+4.16%) |
Oct 22, 2019 | 6.800 | 6.860 | 6.390 | 6.490 | 168,677 | -0.28(-4.14%) |
Oct 21, 2019 | 6.640 | 6.910 | 6.520 | 6.770 | 154,741 | +0.20(+3.04%) |
Oct 18, 2019 | 6.950 | 7.080 | 6.550 | 6.570 | 177,700 | -0.38(-5.47%) |
Oct 17, 2019 | 6.710 | 7.060 | 6.640 | 6.950 | 181,042 | +0.21(+3.12%) |
Oct 16, 2019 | 6.620 | 6.780 | 6.310 | 6.740 | 217,658 | +0.09(+1.35%) |
Oct 15, 2019 | 6.400 | 6.820 | 6.290 | 6.650 | 158,869 | +0.29(+4.56%) |
Oct 14, 2019 | 6.190 | 6.400 | 6.160 | 6.360 | 112,854 | +0.16(+2.58%) |
Oct 11, 2019 | 5.960 | 6.350 | 5.900 | 6.200 | 319,600 | +0.40(+6.90%) |
Oct 10, 2019 | 5.400 | 5.870 | 5.350 | 5.800 | 384,042 | +0.37(+6.81%) |
Oct 09, 2019 | 6.220 | 6.290 | 5.410 | 5.430 | 306,366 | -0.73(-11.85%) |
Oct 08, 2019 | 6.720 | 6.720 | 6.150 | 6.160 | 278,495 | -0.67(-9.81%) |
Oct 07, 2019 | 7.070 | 7.410 | 6.260 | 6.830 | 573,610 | -0.44(-6.05%) |
Oct 04, 2019 | 7.210 | 7.420 | 7.135 | 7.270 | 103,900 | +0.07(+0.97%) |
Oct 03, 2019 | 6.960 | 7.317 | 6.780 | 7.200 | 153,652 | +0.22(+3.15%) |
Oct 02, 2019 | 6.860 | 7.180 | 6.750 | 6.980 | 154,658 | +0.07(+1.01%) |
Oct 01, 2019 | 7.500 | 7.660 | 6.900 | 6.910 | 188,596 | -0.56(-7.50%) |
Sep 30, 2019 | 7.700 | 7.850 | 7.450 | 7.470 | 141,633 | -0.27(-3.49%) |
Sep 27, 2019 | 7.840 | 7.915 | 7.500 | 7.740 | 164,500 | -0.11(-1.40%) |
Sep 26, 2019 | 8.740 | 8.740 | 7.615 | 7.850 | 253,953 | -0.92(-10.49%) |
Sep 25, 2019 | 8.780 | 8.900 | 8.610 | 8.770 | 151,989 | -0.01(-0.11%) |
Sep 24, 2019 | 8.760 | 8.800 | 8.420 | 8.780 | 151,354 | -0.03(-0.34%) |
Sep 23, 2019 | 8.700 | 8.940 | 8.570 | 8.810 | 207,819 | +0.11(+1.26%) |
Sep 20, 2019 | 8.710 | 8.820 | 8.400 | 8.700 | 322,500 | -0.01(-0.11%) |
Sep 19, 2019 | 8.820 | 8.870 | 8.700 | 8.710 | 188,858 | -0.15(-1.69%) |
Sep 18, 2019 | 8.840 | 8.900 | 8.630 | 8.860 | 52,444 | +0.05(+0.57%) |
Sep 17, 2019 | 8.750 | 8.900 | 8.550 | 8.810 | 80,116 | +0.06(+0.69%) |
Sep 16, 2019 | 8.700 | 8.940 | 8.640 | 8.750 | 109,228 | -0.01(-0.11%) |
Sep 13, 2019 | 9.070 | 9.070 | 8.660 | 8.760 | 88,100 | -0.30(-3.31%) |
Sep 12, 2019 | 9.150 | 9.200 | 8.950 | 9.060 | 69,103 | -0.04(-0.44%) |
Sep 11, 2019 | 8.670 | 9.210 | 8.670 | 9.100 | 118,854 | +0.15(+1.68%) |
Sep 10, 2019 | 8.800 | 9.170 | 8.660 | 8.950 | 116,971 | +0.13(+1.47%) |
Sep 09, 2019 | 8.940 | 9.130 | 8.670 | 8.820 | 98,168 | -0.05(-0.56%) |
Sep 06, 2019 | 9.130 | 9.280 | 8.800 | 8.870 | 114,900 | -0.21(-2.31%) |
Sep 05, 2019 | 8.790 | 9.150 | 8.772 | 9.080 | 84,046 | +0.39(+4.49%) |
Sep 04, 2019 | 8.410 | 8.750 | 8.241 | 8.690 | 213,475 | +0.31(+3.70%) |
Sep 03, 2019 | 8.400 | 8.500 | 7.820 | 8.380 | 167,932 | -0.03(-0.36%) |
Aug 30, 2019 | 8.370 | 8.560 | 8.280 | 8.410 | 178,600 | +0.04(+0.48%) |
Aug 29, 2019 | 8.520 | 8.590 | 8.290 | 8.370 | 99,109 | -0.05(-0.59%) |
Aug 28, 2019 | 8.720 | 8.810 | 8.230 | 8.420 | 197,681 | -0.35(-3.99%) |
Aug 27, 2019 | 9.140 | 9.240 | 8.640 | 8.770 | 210,359 | -0.30(-3.31%) |
Aug 26, 2019 | 9.190 | 9.270 | 8.930 | 9.070 | 132,052 | -0.10(-1.09%) |
Aug 23, 2019 | 9.710 | 9.760 | 9.090 | 9.170 | 121,500 | -0.58(-5.95%) |
Aug 22, 2019 | 10.11 | 10.11 | 9.611 | 9.750 | 111,959 | -0.26(-2.60%) |
Aug 21, 2019 | 10.25 | 10.25 | 9.970 | 10.01 | 60,025 | -0.12(-1.18%) |
Aug 20, 2019 | 10.02 | 10.43 | 9.920 | 10.13 | 202,291 | +0.04(+0.40%) |
Aug 19, 2019 | 10.66 | 10.66 | 10.00 | 10.09 | 229,078 | -0.14(-1.37%) |
Aug 16, 2019 | 10.15 | 10.39 | 9.900 | 10.23 | 181,300 | +0.23(+2.30%) |
Aug 15, 2019 | 10.24 | 10.40 | 9.850 | 10.00 | 82,977 | -0.22(-2.15%) |
Aug 14, 2019 | 10.61 | 10.78 | 9.520 | 10.22 | 247,521 | -0.54(-5.02%) |
Aug 13, 2019 | 9.910 | 11.11 | 9.910 | 10.76 | 361,822 | +0.83(+8.36%) |
Aug 12, 2019 | 9.880 | 10.38 | 9.710 | 9.930 | 107,079 | +0.04(+0.40%) |
Aug 09, 2019 | 10.04 | 10.12 | 9.680 | 9.890 | 109,600 | -0.22(-2.18%) |
Aug 08, 2019 | 8.410 | 10.68 | 8.000 | 10.11 | 357,394 | +0.60(+6.31%) |
Aug 07, 2019 | 9.020 | 9.580 | 8.900 | 9.510 | 87,770 | +0.37(+4.05%) |
Aug 06, 2019 | 8.830 | 9.300 | 8.605 | 9.140 | 90,724 | +0.35(+3.98%) |
Aug 05, 2019 | 8.630 | 8.870 | 8.120 | 8.790 | 174,262 | -0.32(-3.51%) |
Aug 02, 2019 | 9.270 | 9.500 | 8.880 | 9.110 | 99,400 | -0.44(-4.61%) |
Aug 01, 2019 | 9.860 | 10.17 | 9.380 | 9.550 | 162,632 | -0.05(-0.52%) |
Jul 31, 2019 | 9.490 | 9.900 | 9.410 | 9.600 | 225,906 | +0.28(+3.00%) |
Jul 30, 2019 | 8.900 | 9.430 | 8.890 | 9.320 | 158,194 | +0.29(+3.21%) |
Jul 29, 2019 | 9.000 | 9.070 | 8.720 | 9.030 | 67,601 | +0.03(+0.33%) |
Jul 26, 2019 | 8.740 | 9.050 | 8.540 | 9.000 | 126,500 | +0.35(+4.05%) |
Jul 25, 2019 | 9.160 | 9.190 | 8.640 | 8.650 | 100,663 | -0.56(-6.08%) |
Jul 24, 2019 | 8.990 | 9.430 | 8.850 | 9.210 | 108,596 | +0.15(+1.66%) |
Jul 23, 2019 | 9.120 | 9.120 | 8.850 | 9.060 | 77,155 | -0.03(-0.33%) |
Jul 22, 2019 | 9.120 | 9.220 | 9.010 | 9.090 | 53,113 | +0.00(+0.00%) |
Jul 19, 2019 | 9.020 | 9.235 | 8.935 | 9.090 | 49,100 | +0.05(+0.55%) |
Jul 18, 2019 | 9.120 | 9.270 | 8.910 | 9.040 | 101,432 | -0.12(-1.31%) |
Jul 17, 2019 | 9.090 | 9.270 | 8.980 | 9.160 | 44,666 | +0.06(+0.66%) |
Jul 16, 2019 | 8.970 | 9.210 | 8.860 | 9.100 | 64,377 | +0.12(+1.34%) |
Jul 15, 2019 | 9.100 | 9.100 | 8.740 | 8.980 | 82,250 | -0.01(-0.11%) |
Jul 12, 2019 | 8.910 | 9.080 | 8.630 | 8.990 | 132,800 | +0.12(+1.35%) |
Jul 11, 2019 | 9.320 | 9.320 | 8.750 | 8.870 | 104,908 | -0.42(-4.52%) |
Jul 10, 2019 | 9.490 | 9.550 | 9.110 | 9.290 | 169,281 | -0.15(-1.59%) |
Jul 09, 2019 | 9.130 | 9.580 | 8.910 | 9.440 | 85,147 | +0.33(+3.62%) |
Jul 08, 2019 | 9.230 | 9.270 | 8.750 | 9.110 | 197,158 | -0.20(-2.15%) |
Jul 05, 2019 | 9.060 | 9.490 | 8.950 | 9.310 | 101,700 | +0.16(+1.75%) |
Jul 03, 2019 | 9.000 | 9.200 | 8.966 | 9.150 | 59,700 | +0.12(+1.33%) |
Jul 02, 2019 | 9.050 | 9.230 | 8.780 | 9.030 | 182,923 | +0.00(+0.00%) |
Jul 01, 2019 | 9.400 | 9.400 | 8.870 | 9.030 | 187,994 | -0.28(-3.01%) |
Jun 28, 2019 | 9.100 | 9.659 | 9.100 | 9.310 | 1,041,000 | +0.26(+2.87%) |
Jun 27, 2019 | 8.520 | 9.450 | 8.520 | 9.050 | 209,196 | +0.54(+6.35%) |
Jun 26, 2019 | 8.490 | 8.700 | 8.350 | 8.510 | 141,833 | +0.07(+0.83%) |
Jun 25, 2019 | 8.490 | 8.555 | 8.385 | 8.440 | 130,292 | -0.05(-0.59%) |
Jun 24, 2019 | 8.750 | 8.750 | 8.460 | 8.490 | 125,747 | -0.15(-1.74%) |
Jun 21, 2019 | 8.730 | 8.765 | 8.460 | 8.640 | 154,400 | -0.14(-1.59%) |
Jun 20, 2019 | 9.220 | 9.270 | 8.560 | 8.780 | 150,457 | -0.27(-2.98%) |
Jun 19, 2019 | 9.000 | 9.250 | 8.900 | 9.050 | 149,764 | +0.02(+0.22%) |
Jun 18, 2019 | 8.770 | 9.275 | 8.750 | 9.030 | 147,922 | +0.35(+4.03%) |
Jun 17, 2019 | 7.830 | 8.780 | 7.710 | 8.680 | 319,758 | +0.97(+12.58%) |
Jun 14, 2019 | 7.660 | 7.900 | 7.470 | 7.710 | 66,100 | +0.05(+0.65%) |
Jun 13, 2019 | 7.890 | 7.950 | 7.470 | 7.660 | 87,708 | -0.20(-2.54%) |
Jun 12, 2019 | 7.560 | 7.970 | 7.365 | 7.860 | 55,881 | +0.31(+4.11%) |
Jun 11, 2019 | 7.950 | 7.970 | 7.405 | 7.550 | 131,699 | -0.33(-4.19%) |
Jun 10, 2019 | 7.660 | 7.980 | 7.650 | 7.880 | 79,044 | +0.29(+3.82%) |
Jun 07, 2019 | 7.320 | 7.660 | 7.255 | 7.590 | 68,400 | +0.27(+3.69%) |
Jun 06, 2019 | 7.430 | 7.500 | 7.200 | 7.320 | 114,909 | -0.12(-1.61%) |
Jun 05, 2019 | 7.750 | 7.750 | 7.340 | 7.440 | 81,142 | -0.26(-3.38%) |
Jun 04, 2019 | 7.400 | 7.750 | 7.340 | 7.700 | 132,021 | +0.33(+4.48%) |
Jun 03, 2019 | 7.260 | 7.390 | 7.180 | 7.370 | 94,298 | +0.07(+0.96%) |
May 31, 2019 | 7.720 | 7.810 | 7.260 | 7.300 | 84,200 | -0.52(-6.65%) |
May 30, 2019 | 8.000 | 8.300 | 7.670 | 7.820 | 179,817 | -0.17(-2.13%) |
May 29, 2019 | 7.180 | 8.160 | 7.130 | 7.990 | 252,761 | +0.71(+9.75%) |
May 28, 2019 | 7.560 | 7.560 | 7.200 | 7.280 | 129,487 | -0.27(-3.58%) |
May 24, 2019 | 7.310 | 7.700 | 7.310 | 7.550 | 80,600 | +0.23(+3.14%) |
May 23, 2019 | 7.230 | 7.370 | 6.850 | 7.320 | 83,176 | +0.00(+0.00%) |
May 22, 2019 | 7.280 | 7.470 | 7.170 | 7.320 | 55,546 | +0.00(+0.00%) |
May 21, 2019 | 7.360 | 7.610 | 7.210 | 7.320 | 77,760 | +0.17(+2.38%) |
May 20, 2019 | 7.280 | 7.350 | 6.940 | 7.150 | 134,994 | -0.21(-2.85%) |
May 17, 2019 | 7.400 | 7.640 | 6.905 | 7.360 | 178,500 | -0.14(-1.87%) |
May 16, 2019 | 7.450 | 7.560 | 7.220 | 7.500 | 103,419 | -0.03(-0.40%) |
May 15, 2019 | 7.460 | 7.720 | 7.140 | 7.530 | 108,750 | -0.14(-1.83%) |
May 14, 2019 | 7.510 | 7.790 | 7.380 | 7.670 | 184,672 | +0.35(+4.78%) |
May 13, 2019 | 7.430 | 7.600 | 6.950 | 7.320 | 131,741 | -0.28(-3.68%) |
May 10, 2019 | 7.680 | 7.760 | 7.300 | 7.600 | 130,200 | -0.07(-0.91%) |
May 09, 2019 | 7.800 | 7.910 | 7.400 | 7.670 | 144,824 | -0.23(-2.91%) |
May 08, 2019 | 7.810 | 8.030 | 7.790 | 7.900 | 296,603 | +0.09(+1.15%) |
May 07, 2019 | 7.500 | 8.000 | 7.300 | 7.810 | 548,536 | +0.45(+6.11%) |
May 06, 2019 | 6.980 | 7.560 | 6.810 | 7.360 | 200,097 | +0.20(+2.79%) |
May 03, 2019 | 6.980 | 7.330 | 6.850 | 7.160 | 133,900 | +0.26(+3.77%) |
May 02, 2019 | 7.170 | 7.220 | 6.730 | 6.900 | 207,746 | -0.32(-4.43%) |