Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.60 | 10.72 | 10.49 | 10.67 | 103,500 | +0.18(+1.72%) |
May 28, 2020 | 10.56 | 10.75 | 10.47 | 10.49 | 254,662 | -0.06(-0.57%) |
May 27, 2020 | 11.29 | 11.29 | 10.49 | 10.55 | 297,920 | -0.77(-6.80%) |
May 26, 2020 | 11.95 | 11.95 | 11.16 | 11.32 | 240,677 | -0.37(-3.17%) |
May 22, 2020 | 11.66 | 11.71 | 11.41 | 11.69 | 135,100 | +0.03(+0.26%) |
May 21, 2020 | 11.90 | 12.08 | 11.56 | 11.66 | 208,356 | -0.36(-3.00%) |
May 20, 2020 | 10.60 | 12.57 | 10.60 | 12.02 | 991,102 | +1.48(+14.04%) |
May 19, 2020 | 10.69 | 10.86 | 10.50 | 10.54 | 172,413 | -0.15(-1.40%) |
May 18, 2020 | 10.84 | 10.92 | 10.53 | 10.69 | 227,478 | +0.17(+1.62%) |
May 15, 2020 | 10.27 | 10.53 | 9.940 | 10.52 | 241,000 | +0.06(+0.57%) |
May 14, 2020 | 10.80 | 10.80 | 10.19 | 10.46 | 338,344 | -0.49(-4.47%) |
May 13, 2020 | 11.75 | 11.75 | 10.82 | 10.95 | 258,369 | -0.80(-6.81%) |
May 12, 2020 | 12.50 | 12.60 | 11.69 | 11.75 | 396,591 | -0.35(-2.89%) |
May 11, 2020 | 11.88 | 12.33 | 11.88 | 12.10 | 250,470 | +0.22(+1.85%) |
May 08, 2020 | 11.95 | 12.05 | 11.70 | 11.88 | 106,100 | +0.05(+0.42%) |
May 07, 2020 | 11.60 | 12.01 | 11.41 | 11.83 | 330,025 | +0.54(+4.78%) |
May 06, 2020 | 11.35 | 11.56 | 11.20 | 11.29 | 86,643 | +0.14(+1.26%) |
May 05, 2020 | 11.15 | 11.32 | 11.03 | 11.15 | 86,407 | +0.17(+1.55%) |
May 04, 2020 | 10.97 | 11.14 | 10.64 | 10.98 | 105,755 | +0.19(+1.76%) |
May 01, 2020 | 10.91 | 10.98 | 10.33 | 10.79 | 121,100 | -0.34(-3.05%) |
Apr 30, 2020 | 11.43 | 11.60 | 11.01 | 11.13 | 86,117 | -0.42(-3.64%) |
Apr 29, 2020 | 11.10 | 11.62 | 10.96 | 11.55 | 100,592 | +0.70(+6.45%) |
Apr 28, 2020 | 11.23 | 11.23 | 10.77 | 10.85 | 70,672 | -0.23(-2.08%) |
Apr 27, 2020 | 11.50 | 11.59 | 11.03 | 11.08 | 202,658 | -0.08(-0.72%) |
Apr 24, 2020 | 10.48 | 11.22 | 10.48 | 11.16 | 138,800 | +0.62(+5.88%) |
Apr 23, 2020 | 10.56 | 10.78 | 10.21 | 10.54 | 78,877 | +0.00(+0.00%) |
Apr 22, 2020 | 10.50 | 10.67 | 10.38 | 10.54 | 197,704 | +0.43(+4.25%) |
Apr 21, 2020 | 10.24 | 10.53 | 9.840 | 10.11 | 111,433 | -0.36(-3.44%) |
Apr 20, 2020 | 10.70 | 11.16 | 10.08 | 10.47 | 287,025 | -0.17(-1.60%) |
Apr 17, 2020 | 10.64 | 10.82 | 10.01 | 10.64 | 156,800 | +0.22(+2.11%) |
Apr 16, 2020 | 10.12 | 10.59 | 10.04 | 10.42 | 496,378 | +1.03(+10.97%) |
Apr 15, 2020 | 9.650 | 9.780 | 9.315 | 9.390 | 98,480 | -0.49(-4.96%) |
Apr 14, 2020 | 9.800 | 10.08 | 9.750 | 9.880 | 119,221 | +0.25(+2.60%) |
Apr 13, 2020 | 9.810 | 9.810 | 9.545 | 9.630 | 78,962 | -0.13(-1.33%) |
Apr 09, 2020 | 9.890 | 9.950 | 9.600 | 9.760 | 263,400 | +0.00(+0.00%) |
Apr 08, 2020 | 9.800 | 10.09 | 9.680 | 9.760 | 160,569 | -0.04(-0.41%) |
Apr 07, 2020 | 9.910 | 9.940 | 9.255 | 9.800 | 356,019 | +0.41(+4.37%) |
Apr 06, 2020 | 9.050 | 9.470 | 8.980 | 9.390 | 125,994 | +0.63(+7.19%) |
Apr 03, 2020 | 8.760 | 8.940 | 8.400 | 8.760 | 99,600 | -0.06(-0.68%) |
Apr 02, 2020 | 8.730 | 9.120 | 8.620 | 8.820 | 70,517 | +0.10(+1.15%) |
Apr 01, 2020 | 9.180 | 9.260 | 8.510 | 8.720 | 89,314 | -0.73(-7.72%) |
Mar 31, 2020 | 9.700 | 9.780 | 9.330 | 9.450 | 287,240 | -0.11(-1.15%) |
Mar 30, 2020 | 9.760 | 9.970 | 9.350 | 9.560 | 236,901 | +0.35(+3.80%) |
Mar 27, 2020 | 9.250 | 9.490 | 8.610 | 9.210 | 107,800 | -0.30(-3.15%) |
Mar 26, 2020 | 8.260 | 9.550 | 8.260 | 9.510 | 246,187 | +1.27(+15.41%) |
Mar 25, 2020 | 8.200 | 8.490 | 8.010 | 8.240 | 193,022 | +0.07(+0.86%) |
Mar 24, 2020 | 8.130 | 8.490 | 7.940 | 8.170 | 230,510 | +0.86(+11.76%) |
Mar 23, 2020 | 7.000 | 7.355 | 6.865 | 7.310 | 215,577 | +0.42(+6.10%) |
Mar 20, 2020 | 7.410 | 7.790 | 6.780 | 6.890 | 267,000 | -0.55(-7.39%) |
Mar 19, 2020 | 6.550 | 7.740 | 6.500 | 7.440 | 194,579 | +0.89(+13.59%) |
Mar 18, 2020 | 7.180 | 7.270 | 6.440 | 6.550 | 362,760 | -0.98(-13.01%) |
Mar 17, 2020 | 7.790 | 7.940 | 7.490 | 7.530 | 281,608 | -0.19(-2.46%) |
Mar 16, 2020 | 8.140 | 8.260 | 7.670 | 7.720 | 166,483 | -1.31(-14.51%) |
Mar 13, 2020 | 8.720 | 9.090 | 8.600 | 9.030 | 204,300 | +0.38(+4.39%) |
Mar 12, 2020 | 8.670 | 8.830 | 8.230 | 8.650 | 241,914 | -0.55(-5.98%) |
Mar 11, 2020 | 9.440 | 9.610 | 9.090 | 9.200 | 237,342 | -0.42(-4.37%) |
Mar 10, 2020 | 9.670 | 9.780 | 9.300 | 9.620 | 89,632 | +0.11(+1.16%) |
Mar 09, 2020 | 9.430 | 9.720 | 9.080 | 9.510 | 313,456 | -0.75(-7.31%) |
Mar 06, 2020 | 10.05 | 10.38 | 9.995 | 10.26 | 150,400 | +0.05(+0.49%) |
Mar 05, 2020 | 10.30 | 10.54 | 9.985 | 10.21 | 195,729 | -0.49(-4.58%) |
Mar 04, 2020 | 10.55 | 10.78 | 10.31 | 10.70 | 160,369 | +0.29(+2.79%) |
Mar 03, 2020 | 10.90 | 11.04 | 10.33 | 10.41 | 186,618 | -0.40(-3.70%) |
Mar 02, 2020 | 10.89 | 11.01 | 10.67 | 10.81 | 102,258 | -0.04(-0.37%) |
Feb 28, 2020 | 10.85 | 10.99 | 10.63 | 10.85 | 199,000 | +0.00(+0.00%) |
Feb 27, 2020 | 10.79 | 11.17 | 10.70 | 10.85 | 250,514 | -0.17(-1.54%) |
Feb 26, 2020 | 10.99 | 11.22 | 10.82 | 11.02 | 179,504 | +0.04(+0.36%) |
Feb 25, 2020 | 11.21 | 11.43 | 10.95 | 10.98 | 226,853 | -0.22(-1.96%) |
Feb 24, 2020 | 11.25 | 11.44 | 11.14 | 11.20 | 187,986 | -0.75(-6.28%) |
Feb 21, 2020 | 12.15 | 12.22 | 11.93 | 11.95 | 106,900 | -0.25(-2.05%) |
Feb 20, 2020 | 11.89 | 12.24 | 11.66 | 12.20 | 180,155 | +0.18(+1.50%) |
Feb 19, 2020 | 12.15 | 12.15 | 11.71 | 12.02 | 203,801 | -0.11(-0.91%) |
Feb 18, 2020 | 12.18 | 12.32 | 12.02 | 12.13 | 110,779 | -0.18(-1.46%) |
Feb 14, 2020 | 12.31 | 12.52 | 12.28 | 12.31 | 64,600 | +0.00(+0.00%) |
Feb 13, 2020 | 12.29 | 12.50 | 12.15 | 12.31 | 119,746 | -0.03(-0.24%) |
Feb 12, 2020 | 12.70 | 12.70 | 12.34 | 12.34 | 352,538 | -0.32(-2.53%) |
Feb 11, 2020 | 12.43 | 12.77 | 12.31 | 12.66 | 205,229 | +0.24(+1.93%) |
Feb 10, 2020 | 12.18 | 12.55 | 12.05 | 12.42 | 240,758 | -0.04(-0.32%) |
Feb 07, 2020 | 12.10 | 12.62 | 12.03 | 12.46 | 231,800 | -0.23(-1.81%) |
Feb 06, 2020 | 12.80 | 13.05 | 12.53 | 12.69 | 285,795 | -0.19(-1.48%) |
Feb 05, 2020 | 12.37 | 13.00 | 12.13 | 12.88 | 686,197 | +0.57(+4.63%) |
Feb 04, 2020 | 11.65 | 12.75 | 11.43 | 12.31 | 2,094,102 | +2.60(+26.78%) |
Feb 03, 2020 | 9.720 | 9.720 | 9.430 | 9.710 | 149,119 | +0.12(+1.25%) |
Jan 31, 2020 | 9.330 | 9.630 | 9.330 | 9.590 | 170,300 | +0.01(+0.10%) |
Jan 30, 2020 | 9.680 | 9.750 | 9.570 | 9.580 | 92,250 | -0.10(-1.03%) |
Jan 29, 2020 | 9.720 | 9.750 | 9.630 | 9.680 | 45,394 | +0.02(+0.21%) |
Jan 28, 2020 | 9.600 | 9.690 | 9.560 | 9.660 | 87,241 | +0.18(+1.90%) |
Jan 27, 2020 | 9.840 | 9.840 | 9.430 | 9.480 | 64,262 | -0.28(-2.87%) |
Jan 24, 2020 | 9.740 | 10.02 | 9.670 | 9.760 | 113,100 | +0.11(+1.14%) |
Jan 23, 2020 | 10.05 | 10.05 | 9.480 | 9.650 | 510,442 | -0.23(-2.33%) |
Jan 22, 2020 | 9.720 | 9.880 | 9.680 | 9.880 | 106,123 | +0.26(+2.70%) |
Jan 21, 2020 | 9.720 | 9.900 | 9.610 | 9.620 | 48,286 | +0.14(+1.48%) |
Jan 17, 2020 | 9.750 | 9.750 | 9.390 | 9.480 | 173,200 | -0.14(-1.46%) |
Jan 16, 2020 | 9.580 | 9.620 | 9.490 | 9.620 | 50,662 | +0.15(+1.58%) |
Jan 15, 2020 | 9.500 | 9.580 | 9.400 | 9.470 | 51,077 | -0.01(-0.11%) |
Jan 14, 2020 | 9.470 | 9.600 | 9.420 | 9.480 | 56,304 | -0.01(-0.11%) |
Jan 13, 2020 | 9.410 | 9.570 | 9.410 | 9.490 | 77,318 | +0.27(+2.93%) |
Jan 10, 2020 | 9.140 | 9.220 | 9.100 | 9.220 | 31,100 | +0.04(+0.44%) |
Jan 09, 2020 | 9.280 | 9.310 | 9.110 | 9.180 | 79,732 | -0.05(-0.54%) |
Jan 08, 2020 | 9.240 | 9.340 | 9.110 | 9.230 | 61,303 | -0.05(-0.54%) |
Jan 07, 2020 | 9.180 | 9.300 | 9.180 | 9.280 | 134,152 | +0.15(+1.64%) |
Jan 06, 2020 | 8.950 | 9.160 | 8.950 | 9.130 | 99,443 | +0.19(+2.13%) |
Jan 03, 2020 | 9.040 | 9.170 | 8.895 | 8.940 | 64,700 | -0.12(-1.32%) |
Jan 02, 2020 | 8.590 | 9.060 | 8.590 | 9.060 | 103,713 | +0.56(+6.59%) |
Dec 31, 2019 | 8.400 | 8.535 | 8.300 | 8.500 | 57,900 | +0.05(+0.59%) |
Dec 30, 2019 | 8.320 | 8.540 | 8.280 | 8.450 | 73,906 | +0.09(+1.08%) |
Dec 27, 2019 | 8.390 | 8.420 | 8.280 | 8.360 | 73,800 | +0.06(+0.72%) |
Dec 26, 2019 | 8.290 | 8.350 | 8.250 | 8.300 | 117,317 | -0.02(-0.24%) |
Dec 24, 2019 | 8.220 | 8.380 | 8.150 | 8.320 | 196,800 | +0.07(+0.85%) |
Dec 23, 2019 | 8.380 | 8.380 | 8.240 | 8.250 | 128,928 | -0.13(-1.55%) |
Dec 20, 2019 | 8.430 | 8.450 | 8.360 | 8.380 | 57,500 | -0.02(-0.24%) |
Dec 19, 2019 | 8.420 | 8.460 | 8.360 | 8.400 | 343,745 | +0.00(+0.00%) |
Dec 18, 2019 | 8.500 | 8.530 | 8.390 | 8.400 | 129,150 | -0.08(-0.94%) |
Dec 17, 2019 | 8.380 | 8.690 | 8.300 | 8.480 | 87,916 | +0.11(+1.31%) |
Dec 16, 2019 | 8.400 | 8.560 | 8.360 | 8.370 | 669,597 | -0.07(-0.83%) |
Dec 13, 2019 | 8.650 | 8.650 | 8.440 | 8.440 | 67,400 | -0.21(-2.43%) |
Dec 12, 2019 | 8.680 | 8.750 | 8.627 | 8.650 | 141,930 | -0.08(-0.92%) |
Dec 11, 2019 | 8.570 | 8.760 | 8.570 | 8.730 | 68,875 | +0.10(+1.16%) |
Dec 10, 2019 | 8.700 | 8.700 | 8.600 | 8.630 | 36,102 | -0.05(-0.58%) |
Dec 09, 2019 | 8.640 | 8.680 | 8.550 | 8.680 | 34,455 | -0.02(-0.23%) |
Dec 06, 2019 | 8.510 | 8.700 | 8.500 | 8.700 | 68,200 | +0.18(+2.11%) |
Dec 05, 2019 | 8.520 | 8.530 | 8.400 | 8.520 | 26,301 | +0.02(+0.24%) |
Dec 04, 2019 | 8.430 | 8.520 | 8.400 | 8.500 | 16,012 | +0.05(+0.59%) |
Dec 03, 2019 | 8.520 | 8.520 | 8.080 | 8.450 | 55,415 | -0.16(-1.86%) |
Dec 02, 2019 | 8.690 | 8.690 | 8.470 | 8.610 | 28,263 | -0.09(-1.03%) |
Nov 29, 2019 | 8.520 | 8.730 | 8.520 | 8.700 | 30,400 | +0.22(+2.59%) |
Nov 27, 2019 | 8.520 | 8.550 | 8.360 | 8.480 | 36,800 | -0.07(-0.82%) |
Nov 26, 2019 | 8.670 | 8.690 | 8.260 | 8.550 | 120,338 | -0.06(-0.70%) |
Nov 25, 2019 | 8.590 | 8.690 | 8.580 | 8.610 | 41,900 | +0.08(+0.94%) |
Nov 22, 2019 | 8.560 | 8.630 | 8.530 | 8.530 | 23,000 | -0.05(-0.58%) |
Nov 21, 2019 | 8.630 | 8.670 | 8.550 | 8.580 | 21,794 | -0.01(-0.12%) |
Nov 20, 2019 | 8.540 | 8.680 | 8.530 | 8.590 | 56,792 | -0.01(-0.12%) |
Nov 19, 2019 | 8.700 | 8.700 | 8.580 | 8.600 | 22,927 | +0.00(+0.00%) |
Nov 18, 2019 | 8.710 | 8.760 | 8.570 | 8.600 | 60,320 | -0.18(-2.05%) |
Nov 15, 2019 | 8.510 | 8.790 | 8.420 | 8.780 | 130,900 | +0.25(+2.93%) |
Nov 14, 2019 | 8.510 | 8.573 | 8.490 | 8.530 | 171,579 | +0.01(+0.12%) |
Nov 13, 2019 | 8.510 | 8.620 | 8.500 | 8.520 | 100,086 | -0.10(-1.16%) |
Nov 12, 2019 | 8.620 | 8.710 | 8.520 | 8.620 | 76,491 | -0.06(-0.69%) |
Nov 11, 2019 | 8.510 | 8.830 | 8.510 | 8.680 | 102,662 | +0.03(+0.35%) |
Nov 08, 2019 | 8.500 | 8.700 | 8.500 | 8.650 | 69,400 | -0.01(-0.12%) |
Nov 07, 2019 | 8.890 | 8.890 | 8.540 | 8.660 | 95,518 | -0.19(-2.15%) |
Nov 06, 2019 | 8.990 | 9.280 | 8.690 | 8.850 | 123,758 | +0.04(+0.51%) |
Nov 05, 2019 | 7.940 | 8.930 | 7.940 | 8.805 | 370,386 | +1.04(+13.32%) |
Nov 04, 2019 | 7.800 | 7.860 | 7.660 | 7.770 | 51,627 | -0.04(-0.51%) |
Nov 01, 2019 | 7.840 | 7.840 | 7.750 | 7.810 | 19,100 | +0.01(+0.13%) |
Oct 31, 2019 | 7.830 | 7.830 | 7.720 | 7.800 | 144,856 | +0.05(+0.65%) |
Oct 30, 2019 | 7.600 | 7.750 | 7.310 | 7.750 | 68,500 | +0.13(+1.71%) |
Oct 29, 2019 | 7.590 | 7.660 | 7.500 | 7.620 | 30,606 | +0.02(+0.26%) |
Oct 28, 2019 | 7.410 | 7.607 | 7.410 | 7.600 | 136,248 | +0.20(+2.70%) |
Oct 25, 2019 | 7.390 | 7.430 | 7.294 | 7.400 | 121,000 | +0.01(+0.14%) |
Oct 24, 2019 | 7.450 | 7.470 | 7.210 | 7.390 | 442,612 | -0.10(-1.34%) |
Oct 23, 2019 | 7.500 | 7.590 | 7.470 | 7.490 | 26,272 | +0.09(+1.22%) |
Oct 22, 2019 | 7.530 | 7.530 | 7.370 | 7.400 | 115,489 | -0.13(-1.73%) |
Oct 21, 2019 | 7.500 | 7.600 | 7.500 | 7.530 | 15,806 | +0.02(+0.27%) |
Oct 18, 2019 | 7.500 | 7.580 | 7.499 | 7.510 | 15,900 | +0.01(+0.13%) |
Oct 17, 2019 | 7.570 | 7.610 | 7.500 | 7.500 | 46,553 | -0.06(-0.79%) |
Oct 16, 2019 | 7.550 | 7.640 | 7.550 | 7.560 | 22,695 | +0.00(+0.00%) |
Oct 15, 2019 | 7.600 | 7.660 | 7.550 | 7.560 | 25,183 | -0.02(-0.26%) |
Oct 14, 2019 | 7.540 | 7.600 | 7.500 | 7.580 | 21,435 | +0.02(+0.26%) |
Oct 11, 2019 | 7.580 | 7.660 | 7.540 | 7.560 | 25,200 | -0.01(-0.13%) |
Oct 10, 2019 | 7.680 | 7.740 | 7.530 | 7.570 | 35,447 | -0.13(-1.69%) |
Oct 09, 2019 | 7.760 | 7.790 | 7.500 | 7.700 | 37,572 | -0.04(-0.52%) |
Oct 08, 2019 | 7.740 | 7.920 | 7.700 | 7.740 | 3,259 | +0.02(+0.26%) |
Oct 07, 2019 | 7.870 | 7.990 | 7.680 | 7.720 | 33,037 | -0.16(-2.03%) |
Oct 04, 2019 | 7.900 | 7.980 | 7.880 | 7.880 | 19,500 | -0.02(-0.25%) |
Oct 03, 2019 | 7.820 | 7.950 | 7.819 | 7.900 | 23,405 | +0.00(+0.00%) |
Oct 02, 2019 | 7.850 | 8.200 | 7.710 | 7.900 | 109,155 | +0.05(+0.64%) |
Oct 01, 2019 | 8.060 | 8.150 | 7.850 | 7.850 | 27,345 | -0.21(-2.61%) |
Sep 30, 2019 | 8.140 | 8.159 | 7.910 | 8.060 | 19,911 | +0.00(+0.00%) |
Sep 27, 2019 | 8.000 | 8.100 | 7.930 | 8.060 | 37,600 | +0.04(+0.50%) |
Sep 26, 2019 | 8.000 | 8.280 | 7.920 | 8.020 | 92,648 | +0.10(+1.26%) |
Sep 25, 2019 | 7.850 | 8.010 | 7.820 | 7.920 | 15,989 | +0.02(+0.25%) |
Sep 24, 2019 | 7.980 | 8.050 | 7.751 | 7.900 | 35,182 | -0.03(-0.38%) |
Sep 23, 2019 | 7.920 | 7.960 | 7.760 | 7.930 | 21,034 | +0.02(+0.25%) |
Sep 20, 2019 | 7.960 | 8.000 | 7.850 | 7.910 | 20,100 | -0.04(-0.50%) |
Sep 19, 2019 | 7.860 | 7.990 | 7.860 | 7.950 | 43,100 | +0.02(+0.25%) |
Sep 18, 2019 | 7.990 | 8.000 | 7.650 | 7.930 | 141,316 | -0.07(-0.88%) |
Sep 17, 2019 | 8.080 | 8.226 | 8.000 | 8.000 | 23,436 | -0.08(-0.99%) |
Sep 16, 2019 | 8.010 | 8.110 | 7.935 | 8.080 | 122,138 | +0.27(+3.46%) |
Sep 13, 2019 | 7.680 | 7.840 | 7.680 | 7.810 | 107,500 | +0.11(+1.43%) |
Sep 12, 2019 | 7.520 | 7.850 | 7.520 | 7.700 | 332,413 | +0.20(+2.67%) |
Sep 11, 2019 | 7.390 | 7.500 | 7.350 | 7.500 | 30,963 | +0.11(+1.49%) |
Sep 10, 2019 | 7.400 | 7.410 | 7.300 | 7.390 | 29,411 | -0.04(-0.54%) |
Sep 09, 2019 | 7.610 | 7.610 | 7.340 | 7.430 | 21,511 | -0.21(-2.75%) |
Sep 06, 2019 | 7.620 | 7.796 | 7.590 | 7.640 | 18,900 | +0.03(+0.39%) |
Sep 05, 2019 | 7.620 | 7.648 | 7.469 | 7.610 | 37,821 | +0.04(+0.53%) |
Sep 04, 2019 | 7.610 | 7.610 | 7.520 | 7.570 | 23,202 | +0.00(+0.00%) |
Sep 03, 2019 | 7.440 | 7.620 | 7.440 | 7.570 | 37,144 | -0.11(-1.43%) |
Aug 30, 2019 | 7.670 | 7.740 | 7.640 | 7.680 | 62,500 | +0.08(+1.05%) |
Aug 29, 2019 | 7.630 | 7.630 | 7.548 | 7.600 | 31,383 | +0.03(+0.40%) |
Aug 28, 2019 | 7.610 | 7.610 | 7.490 | 7.570 | 29,588 | -0.08(-1.05%) |
Aug 27, 2019 | 7.720 | 7.770 | 7.639 | 7.650 | 28,361 | -0.16(-2.05%) |
Aug 26, 2019 | 7.870 | 7.880 | 7.670 | 7.810 | 52,013 | -0.12(-1.51%) |
Aug 23, 2019 | 8.000 | 8.100 | 7.860 | 7.930 | 78,500 | +0.05(+0.63%) |
Aug 22, 2019 | 8.000 | 8.000 | 7.840 | 7.880 | 209,757 | +0.45(+6.06%) |
Aug 21, 2019 | 7.350 | 7.440 | 7.299 | 7.430 | 108,724 | +0.19(+2.62%) |
Aug 20, 2019 | 7.230 | 7.260 | 7.150 | 7.240 | 18,913 | -0.04(-0.55%) |
Aug 19, 2019 | 7.150 | 7.300 | 7.110 | 7.280 | 77,869 | +0.13(+1.82%) |
Aug 16, 2019 | 7.100 | 7.220 | 7.100 | 7.150 | 37,700 | +0.03(+0.42%) |
Aug 15, 2019 | 7.120 | 7.170 | 7.010 | 7.120 | 54,832 | +0.01(+0.14%) |
Aug 14, 2019 | 7.100 | 7.120 | 7.040 | 7.110 | 131,447 | -0.11(-1.52%) |
Aug 13, 2019 | 7.260 | 7.300 | 7.100 | 7.220 | 95,973 | -0.07(-0.96%) |
Aug 12, 2019 | 7.350 | 7.400 | 7.260 | 7.290 | 43,133 | -0.11(-1.49%) |
Aug 09, 2019 | 7.370 | 7.460 | 7.370 | 7.400 | 14,800 | -0.08(-1.07%) |
Aug 08, 2019 | 7.480 | 7.510 | 7.300 | 7.480 | 136,494 | -0.04(-0.53%) |
Aug 07, 2019 | 7.510 | 7.580 | 7.320 | 7.520 | 64,996 | -0.02(-0.27%) |
Aug 06, 2019 | 7.150 | 7.730 | 7.150 | 7.540 | 212,650 | +0.46(+6.50%) |
Aug 05, 2019 | 7.080 | 7.110 | 7.050 | 7.080 | 112,698 | -0.05(-0.70%) |
Aug 02, 2019 | 7.130 | 7.170 | 7.090 | 7.130 | 111,400 | +0.00(+0.00%) |
Aug 01, 2019 | 7.220 | 7.230 | 7.060 | 7.130 | 107,132 | -0.11(-1.52%) |
Jul 31, 2019 | 7.290 | 7.310 | 7.220 | 7.240 | 51,044 | -0.12(-1.63%) |
Jul 30, 2019 | 7.470 | 7.480 | 7.350 | 7.360 | 84,488 | -0.19(-2.52%) |
Jul 29, 2019 | 7.680 | 7.680 | 7.450 | 7.550 | 24,474 | -0.10(-1.31%) |
Jul 26, 2019 | 7.700 | 7.700 | 7.360 | 7.650 | 8,000 | +0.16(+2.14%) |
Jul 25, 2019 | 7.440 | 7.500 | 7.430 | 7.490 | 10,737 | +0.03(+0.40%) |
Jul 24, 2019 | 7.540 | 7.540 | 7.400 | 7.460 | 40,267 | -0.01(-0.13%) |
Jul 23, 2019 | 7.620 | 7.620 | 7.214 | 7.470 | 102,177 | -0.17(-2.23%) |
Jul 22, 2019 | 7.670 | 7.690 | 7.630 | 7.640 | 16,856 | -0.03(-0.39%) |
Jul 19, 2019 | 7.700 | 7.700 | 7.650 | 7.670 | 11,600 | +0.04(+0.52%) |
Jul 18, 2019 | 7.660 | 7.750 | 7.600 | 7.630 | 30,197 | -0.05(-0.65%) |
Jul 17, 2019 | 7.900 | 7.900 | 7.660 | 7.680 | 26,934 | -0.25(-3.15%) |
Jul 16, 2019 | 7.990 | 8.030 | 7.920 | 7.930 | 20,606 | -0.02(-0.25%) |
Jul 15, 2019 | 7.950 | 7.960 | 7.890 | 7.950 | 23,006 | +0.02(+0.25%) |
Jul 12, 2019 | 8.030 | 8.050 | 7.890 | 7.930 | 35,900 | -0.07(-0.88%) |
Jul 11, 2019 | 8.000 | 8.005 | 7.950 | 8.000 | 63,457 | +0.10(+1.27%) |
Jul 10, 2019 | 7.920 | 7.940 | 7.813 | 7.900 | 56,679 | +0.17(+2.20%) |
Jul 09, 2019 | 7.740 | 7.770 | 7.666 | 7.730 | 31,057 | -0.05(-0.64%) |
Jul 08, 2019 | 7.820 | 7.860 | 7.600 | 7.780 | 101,421 | -0.05(-0.64%) |
Jul 05, 2019 | 7.740 | 7.847 | 7.740 | 7.830 | 114,600 | +0.15(+1.95%) |
Jul 03, 2019 | 7.650 | 7.790 | 7.580 | 7.680 | 101,400 | +0.09(+1.19%) |
Jul 02, 2019 | 7.170 | 7.690 | 7.140 | 7.590 | 227,627 | +0.37(+5.12%) |
Jul 01, 2019 | 7.230 | 7.230 | 7.090 | 7.220 | 84,328 | +0.01(+0.14%) |
Jun 28, 2019 | 7.110 | 7.265 | 7.100 | 7.210 | 8,600 | +0.11(+1.55%) |
Jun 27, 2019 | 7.120 | 7.140 | 7.080 | 7.100 | 22,293 | -0.02(-0.28%) |
Jun 26, 2019 | 7.200 | 7.200 | 7.100 | 7.120 | 8,084 | -0.13(-1.79%) |
Jun 25, 2019 | 7.250 | 7.260 | 7.200 | 7.250 | 16,935 | -0.03(-0.41%) |
Jun 24, 2019 | 7.270 | 7.300 | 7.190 | 7.280 | 31,120 | +0.00(+0.00%) |
Jun 21, 2019 | 7.060 | 7.300 | 7.060 | 7.280 | 53,400 | +0.21(+2.97%) |
Jun 20, 2019 | 7.110 | 7.130 | 7.070 | 7.070 | 18,081 | +0.01(+0.14%) |
Jun 19, 2019 | 7.050 | 7.080 | 7.010 | 7.060 | 19,477 | +0.05(+0.71%) |
Jun 18, 2019 | 7.050 | 7.080 | 6.905 | 7.010 | 53,642 | +0.02(+0.29%) |
Jun 17, 2019 | 7.000 | 7.020 | 6.950 | 6.990 | 35,245 | +0.00(+0.00%) |
Jun 14, 2019 | 6.990 | 7.030 | 6.970 | 6.990 | 22,300 | +0.00(+0.00%) |
Jun 13, 2019 | 7.000 | 7.030 | 6.970 | 6.990 | 22,054 | -0.01(-0.14%) |
Jun 12, 2019 | 7.010 | 7.030 | 6.930 | 7.000 | 19,345 | +0.00(+0.00%) |
Jun 11, 2019 | 7.140 | 7.140 | 6.930 | 7.000 | 43,048 | -0.20(-2.78%) |
Jun 10, 2019 | 7.290 | 7.290 | 7.070 | 7.200 | 44,561 | -0.03(-0.41%) |
Jun 07, 2019 | 7.360 | 7.380 | 7.210 | 7.230 | 13,700 | -0.11(-1.50%) |
Jun 06, 2019 | 7.240 | 7.360 | 7.210 | 7.340 | 35,563 | +0.12(+1.66%) |
Jun 05, 2019 | 7.160 | 7.260 | 7.085 | 7.220 | 58,927 | +0.08(+1.12%) |
Jun 04, 2019 | 6.770 | 7.140 | 6.770 | 7.140 | 217,293 | +0.33(+4.85%) |