Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.500 | 7.700 | 7.020 | 7.200 | 706,051 | -0.33(-4.38%) |
Jun 29, 2020 | 7.110 | 7.570 | 6.760 | 7.530 | 1,166,169 | +0.63(+9.13%) |
Jun 26, 2020 | 7.700 | 7.723 | 6.800 | 6.900 | 1,961,500 | -0.77(-10.04%) |
Jun 25, 2020 | 7.710 | 8.030 | 7.300 | 7.670 | 894,362 | +0.09(+1.19%) |
Jun 24, 2020 | 8.250 | 8.420 | 6.920 | 7.580 | 3,595,842 | -2.13(-21.94%) |
Jun 23, 2020 | 10.63 | 10.63 | 9.430 | 9.710 | 712,262 | -0.78(-7.44%) |
Jun 22, 2020 | 10.61 | 10.95 | 10.35 | 10.49 | 788,339 | -0.01(-0.10%) |
Jun 19, 2020 | 10.71 | 11.09 | 10.34 | 10.50 | 617,500 | -0.15(-1.41%) |
Jun 18, 2020 | 10.80 | 10.99 | 10.47 | 10.65 | 523,562 | -0.10(-0.93%) |
Jun 17, 2020 | 10.56 | 11.15 | 10.51 | 10.75 | 875,432 | +0.54(+5.29%) |
Jun 16, 2020 | 10.35 | 10.45 | 9.900 | 10.21 | 495,374 | +0.03(+0.29%) |
Jun 15, 2020 | 9.570 | 10.35 | 9.560 | 10.18 | 263,965 | +0.32(+3.25%) |
Jun 12, 2020 | 9.930 | 10.18 | 9.220 | 9.860 | 360,100 | +0.29(+3.03%) |
Jun 11, 2020 | 9.850 | 9.940 | 9.070 | 9.570 | 550,968 | -0.43(-4.30%) |
Jun 10, 2020 | 10.71 | 10.96 | 9.840 | 10.00 | 637,030 | -0.75(-6.98%) |
Jun 09, 2020 | 12.00 | 12.19 | 10.60 | 10.75 | 819,266 | -1.09(-9.21%) |
Jun 08, 2020 | 10.90 | 11.87 | 10.86 | 11.84 | 891,391 | +1.27(+12.02%) |
Jun 05, 2020 | 10.97 | 11.16 | 10.27 | 10.57 | 524,100 | -0.32(-2.94%) |
Jun 04, 2020 | 11.50 | 11.72 | 10.57 | 10.89 | 512,590 | -0.45(-3.97%) |
Jun 03, 2020 | 10.50 | 11.45 | 10.03 | 11.34 | 1,058,656 | +0.80(+7.59%) |
Jun 02, 2020 | 10.41 | 10.94 | 10.20 | 10.54 | 674,438 | +0.06(+0.57%) |
Jun 01, 2020 | 9.250 | 11.24 | 9.250 | 10.48 | 1,600,402 | +1.10(+11.73%) |
May 29, 2020 | 9.790 | 9.880 | 9.090 | 9.380 | 491,700 | -0.51(-5.16%) |
May 28, 2020 | 10.40 | 10.65 | 9.800 | 9.890 | 531,307 | -0.53(-5.09%) |
May 27, 2020 | 10.64 | 10.75 | 9.760 | 10.42 | 547,245 | -0.14(-1.33%) |
May 26, 2020 | 11.04 | 11.15 | 10.53 | 10.56 | 418,116 | -0.35(-3.21%) |
May 22, 2020 | 11.01 | 11.23 | 10.65 | 10.91 | 419,000 | -0.10(-0.91%) |
May 21, 2020 | 11.01 | 11.43 | 10.85 | 11.01 | 392,749 | -0.06(-0.54%) |
May 20, 2020 | 10.89 | 11.25 | 10.53 | 11.07 | 566,350 | +0.48(+4.53%) |
May 19, 2020 | 11.30 | 11.35 | 10.25 | 10.59 | 639,981 | -0.80(-7.02%) |
May 18, 2020 | 12.00 | 12.12 | 11.30 | 11.39 | 1,186,994 | +0.18(+1.61%) |
May 15, 2020 | 11.22 | 11.73 | 10.77 | 11.21 | 675,100 | -0.09(-0.80%) |
May 14, 2020 | 11.31 | 11.67 | 10.66 | 11.30 | 935,702 | +0.31(+2.82%) |
May 13, 2020 | 11.45 | 11.65 | 10.00 | 10.99 | 958,621 | -0.46(-4.02%) |
May 12, 2020 | 11.00 | 12.43 | 10.56 | 11.45 | 1,672,323 | +0.57(+5.24%) |
May 11, 2020 | 9.250 | 10.95 | 9.060 | 10.88 | 1,299,715 | +1.52(+16.24%) |
May 08, 2020 | 9.200 | 9.450 | 9.100 | 9.360 | 604,100 | +0.12(+1.30%) |
May 07, 2020 | 9.760 | 9.800 | 8.920 | 9.240 | 463,408 | +0.10(+1.09%) |
May 06, 2020 | 8.720 | 9.390 | 8.610 | 9.140 | 752,422 | +0.60(+7.03%) |
May 05, 2020 | 8.050 | 8.930 | 8.030 | 8.540 | 726,178 | +0.51(+6.35%) |
May 04, 2020 | 7.900 | 8.150 | 7.520 | 8.030 | 359,014 | +0.24(+3.08%) |
May 01, 2020 | 7.900 | 8.300 | 7.290 | 7.790 | 773,400 | +0.03(+0.39%) |
Apr 30, 2020 | 8.730 | 8.750 | 7.550 | 7.760 | 1,000,689 | -1.19(-13.30%) |
Apr 29, 2020 | 9.560 | 9.560 | 8.410 | 8.950 | 1,556,156 | -0.35(-3.76%) |
Apr 28, 2020 | 9.410 | 10.02 | 8.500 | 9.300 | 1,468,920 | +0.00(+0.00%) |
Apr 27, 2020 | 9.480 | 10.49 | 7.640 | 9.300 | 3,667,579 | +0.60(+6.90%) |
Apr 24, 2020 | 8.200 | 8.860 | 8.050 | 8.700 | 2,026,100 | +0.99(+12.84%) |
Apr 23, 2020 | 7.140 | 8.320 | 7.140 | 7.710 | 1,851,563 | +0.51(+7.08%) |
Apr 22, 2020 | 6.500 | 7.230 | 6.200 | 7.200 | 1,164,830 | +0.87(+13.74%) |
Apr 21, 2020 | 6.140 | 7.000 | 6.020 | 6.330 | 845,514 | +0.15(+2.43%) |
Apr 20, 2020 | 5.710 | 6.430 | 5.620 | 6.180 | 1,125,410 | +0.42(+7.29%) |
Apr 17, 2020 | 5.160 | 5.800 | 5.060 | 5.760 | 1,152,000 | +0.65(+12.72%) |
Apr 16, 2020 | 4.950 | 5.450 | 4.750 | 5.110 | 1,170,815 | +0.21(+4.29%) |
Apr 15, 2020 | 4.990 | 5.000 | 4.600 | 4.900 | 306,223 | -0.12(-2.39%) |
Apr 14, 2020 | 5.250 | 5.300 | 4.940 | 5.020 | 344,513 | -0.06(-1.18%) |
Apr 13, 2020 | 5.200 | 5.520 | 4.870 | 5.080 | 530,917 | -0.09(-1.74%) |
Apr 09, 2020 | 4.900 | 5.350 | 4.720 | 5.170 | 987,800 | +0.51(+10.94%) |
Apr 08, 2020 | 4.560 | 4.700 | 4.160 | 4.660 | 510,604 | +0.07(+1.53%) |
Apr 07, 2020 | 5.100 | 5.200 | 4.180 | 4.590 | 1,491,079 | -0.66(-12.57%) |
Apr 06, 2020 | 5.660 | 5.750 | 4.800 | 5.250 | 2,565,640 | +0.11(+2.14%) |
Apr 03, 2020 | 3.560 | 5.430 | 3.500 | 5.140 | 5,798,200 | +1.53(+42.38%) |
Apr 02, 2020 | 3.950 | 4.000 | 3.450 | 3.610 | 299,428 | -0.41(-10.20%) |
Apr 01, 2020 | 4.000 | 4.190 | 3.870 | 4.020 | 356,026 | -0.17(-4.06%) |
Mar 31, 2020 | 4.960 | 5.000 | 4.090 | 4.190 | 395,372 | -0.86(-17.03%) |
Mar 30, 2020 | 5.280 | 5.500 | 4.950 | 5.050 | 482,533 | -0.10(-1.94%) |
Mar 27, 2020 | 6.000 | 6.050 | 4.950 | 5.150 | 929,900 | -0.98(-15.99%) |
Mar 26, 2020 | 4.750 | 6.220 | 4.280 | 6.130 | 2,938,309 | +2.26(+58.40%) |
Mar 25, 2020 | 4.240 | 4.290 | 3.360 | 3.870 | 888,803 | +0.03(+0.78%) |
Mar 24, 2020 | 3.060 | 3.860 | 2.930 | 3.840 | 393,227 | +0.94(+32.41%) |
Mar 23, 2020 | 3.000 | 3.080 | 2.800 | 2.900 | 166,680 | -0.06(-2.03%) |
Mar 20, 2020 | 2.980 | 3.240 | 2.900 | 2.960 | 197,300 | +0.00(+0.00%) |
Mar 19, 2020 | 2.520 | 3.140 | 2.520 | 2.960 | 210,046 | +0.40(+15.62%) |
Mar 18, 2020 | 2.690 | 2.770 | 2.360 | 2.560 | 272,412 | -0.17(-6.23%) |
Mar 17, 2020 | 2.670 | 2.800 | 2.530 | 2.730 | 197,090 | +0.10(+3.80%) |
Mar 16, 2020 | 2.760 | 2.990 | 2.420 | 2.630 | 257,894 | -0.44(-14.33%) |
Mar 13, 2020 | 3.010 | 3.110 | 2.800 | 3.070 | 339,200 | +0.15(+5.14%) |
Mar 12, 2020 | 3.000 | 3.098 | 2.900 | 2.920 | 231,623 | -0.22(-7.01%) |
Mar 11, 2020 | 3.420 | 3.444 | 3.100 | 3.140 | 242,155 | -0.35(-10.03%) |
Mar 10, 2020 | 3.610 | 3.800 | 3.350 | 3.490 | 225,097 | +0.01(+0.29%) |
Mar 09, 2020 | 3.300 | 3.550 | 3.150 | 3.480 | 186,274 | -0.13(-3.60%) |
Mar 06, 2020 | 3.340 | 3.700 | 3.340 | 3.610 | 141,200 | +0.15(+4.34%) |
Mar 05, 2020 | 3.730 | 3.740 | 3.410 | 3.460 | 139,159 | -0.31(-8.22%) |
Mar 04, 2020 | 3.840 | 3.950 | 3.740 | 3.770 | 159,945 | -0.02(-0.53%) |
Mar 03, 2020 | 3.870 | 3.980 | 3.690 | 3.790 | 210,580 | -0.07(-1.81%) |
Mar 02, 2020 | 3.620 | 3.940 | 3.500 | 3.860 | 177,783 | +0.24(+6.63%) |
Feb 28, 2020 | 3.460 | 3.840 | 3.410 | 3.620 | 266,200 | +0.14(+4.02%) |
Feb 27, 2020 | 3.750 | 3.750 | 3.290 | 3.480 | 403,785 | -0.34(-8.90%) |
Feb 26, 2020 | 4.030 | 4.030 | 3.800 | 3.820 | 181,215 | -0.18(-4.50%) |
Feb 25, 2020 | 3.950 | 4.210 | 3.920 | 4.000 | 298,255 | +0.01(+0.25%) |
Feb 24, 2020 | 4.000 | 4.200 | 3.590 | 3.990 | 334,100 | -0.05(-1.24%) |
Feb 21, 2020 | 4.100 | 4.200 | 4.020 | 4.040 | 957,700 | -0.46(-10.22%) |
Feb 20, 2020 | 4.750 | 5.220 | 4.430 | 4.500 | 788,456 | -0.30(-6.25%) |
Feb 19, 2020 | 4.850 | 5.300 | 4.410 | 4.800 | 893,382 | +0.58(+13.74%) |
Feb 18, 2020 | 4.180 | 4.440 | 4.175 | 4.220 | 122,236 | +0.03(+0.72%) |
Feb 14, 2020 | 4.120 | 4.370 | 4.070 | 4.190 | 152,500 | +0.07(+1.70%) |
Feb 13, 2020 | 4.260 | 4.300 | 4.020 | 4.120 | 188,787 | -0.16(-3.74%) |
Feb 12, 2020 | 4.490 | 4.565 | 4.260 | 4.280 | 85,546 | -0.22(-4.89%) |
Feb 11, 2020 | 4.430 | 4.510 | 4.320 | 4.500 | 70,188 | +0.07(+1.58%) |
Feb 10, 2020 | 4.260 | 4.470 | 4.250 | 4.430 | 87,127 | +0.13(+3.02%) |
Feb 07, 2020 | 4.480 | 4.530 | 4.250 | 4.300 | 246,000 | -0.23(-5.08%) |
Feb 06, 2020 | 4.810 | 4.840 | 4.520 | 4.530 | 147,116 | -0.28(-5.82%) |
Feb 05, 2020 | 4.940 | 5.124 | 4.770 | 4.810 | 139,333 | -0.09(-1.84%) |
Feb 04, 2020 | 4.600 | 4.920 | 4.290 | 4.900 | 238,207 | +0.31(+6.75%) |
Feb 03, 2020 | 4.890 | 5.007 | 4.560 | 4.590 | 136,905 | -0.29(-5.94%) |
Jan 31, 2020 | 5.040 | 5.120 | 4.850 | 4.880 | 86,200 | -0.20(-3.94%) |
Jan 30, 2020 | 5.160 | 5.210 | 4.900 | 5.080 | 131,946 | -0.06(-1.17%) |
Jan 29, 2020 | 5.320 | 5.320 | 5.130 | 5.140 | 99,583 | -0.18(-3.38%) |
Jan 28, 2020 | 5.500 | 5.500 | 5.200 | 5.320 | 147,826 | -0.17(-3.10%) |
Jan 27, 2020 | 5.460 | 5.730 | 5.367 | 5.490 | 93,353 | -0.04(-0.72%) |
Jan 24, 2020 | 5.590 | 5.843 | 5.360 | 5.530 | 71,100 | +0.00(+0.00%) |
Jan 23, 2020 | 5.550 | 5.860 | 5.440 | 5.530 | 74,017 | -0.02(-0.36%) |
Jan 22, 2020 | 5.160 | 5.730 | 5.100 | 5.550 | 181,653 | +0.37(+7.14%) |
Jan 21, 2020 | 5.300 | 5.350 | 5.100 | 5.180 | 110,922 | -0.12(-2.26%) |
Jan 17, 2020 | 5.440 | 5.450 | 5.210 | 5.300 | 82,800 | -0.13(-2.39%) |
Jan 16, 2020 | 5.340 | 5.590 | 5.340 | 5.430 | 76,954 | +0.09(+1.69%) |
Jan 15, 2020 | 5.320 | 5.580 | 5.250 | 5.340 | 132,395 | +0.05(+0.95%) |
Jan 14, 2020 | 5.330 | 5.330 | 5.040 | 5.290 | 116,132 | -0.09(-1.67%) |
Jan 13, 2020 | 5.770 | 5.770 | 5.230 | 5.380 | 125,687 | -0.45(-7.72%) |
Jan 10, 2020 | 5.860 | 6.000 | 5.760 | 5.830 | 96,500 | -0.03(-0.51%) |
Jan 09, 2020 | 6.030 | 6.080 | 5.820 | 5.860 | 37,319 | -0.14(-2.33%) |
Jan 08, 2020 | 6.090 | 6.150 | 5.900 | 6.000 | 47,680 | -0.09(-1.48%) |
Jan 07, 2020 | 6.090 | 6.280 | 6.030 | 6.090 | 33,398 | -0.03(-0.49%) |
Jan 06, 2020 | 6.150 | 6.420 | 6.070 | 6.120 | 70,175 | -0.02(-0.33%) |
Jan 03, 2020 | 6.000 | 6.290 | 6.000 | 6.140 | 107,400 | +0.08(+1.32%) |
Jan 02, 2020 | 5.950 | 6.122 | 5.860 | 6.060 | 59,011 | +0.14(+2.36%) |
Dec 31, 2019 | 5.780 | 6.070 | 5.780 | 5.920 | 155,200 | +0.14(+2.42%) |
Dec 30, 2019 | 5.900 | 5.930 | 5.780 | 5.780 | 88,991 | -0.11(-1.87%) |
Dec 27, 2019 | 5.920 | 5.980 | 5.750 | 5.890 | 75,500 | -0.10(-1.67%) |
Dec 26, 2019 | 5.900 | 6.070 | 5.860 | 5.990 | 43,856 | +0.09(+1.53%) |
Dec 24, 2019 | 6.010 | 6.020 | 5.850 | 5.900 | 45,000 | -0.08(-1.34%) |
Dec 23, 2019 | 6.070 | 6.070 | 5.848 | 5.980 | 79,287 | -0.09(-1.48%) |
Dec 20, 2019 | 6.170 | 6.200 | 6.010 | 6.070 | 105,500 | -0.10(-1.70%) |
Dec 19, 2019 | 6.150 | 6.340 | 5.740 | 6.175 | 227,009 | -0.04(-0.56%) |
Dec 18, 2019 | 6.330 | 6.480 | 6.140 | 6.210 | 72,284 | -0.12(-1.90%) |
Dec 17, 2019 | 6.550 | 6.600 | 6.290 | 6.330 | 62,060 | -0.22(-3.36%) |
Dec 16, 2019 | 6.530 | 6.550 | 6.450 | 6.550 | 58,979 | +0.03(+0.46%) |
Dec 13, 2019 | 6.560 | 6.640 | 6.410 | 6.520 | 26,400 | -0.05(-0.76%) |
Dec 12, 2019 | 6.630 | 6.660 | 6.330 | 6.570 | 70,253 | -0.08(-1.20%) |
Dec 11, 2019 | 6.540 | 6.790 | 6.540 | 6.650 | 99,260 | +0.11(+1.68%) |
Dec 10, 2019 | 6.100 | 6.600 | 6.100 | 6.540 | 72,623 | +0.43(+7.04%) |
Dec 09, 2019 | 6.330 | 6.430 | 6.060 | 6.110 | 86,382 | -0.24(-3.78%) |
Dec 06, 2019 | 6.370 | 6.430 | 6.243 | 6.350 | 39,000 | -0.01(-0.16%) |
Dec 05, 2019 | 6.330 | 6.390 | 6.140 | 6.360 | 53,267 | +0.03(+0.47%) |
Dec 04, 2019 | 6.550 | 6.580 | 6.320 | 6.330 | 39,442 | -0.25(-3.80%) |
Dec 03, 2019 | 6.590 | 6.715 | 6.480 | 6.580 | 39,571 | -0.06(-0.90%) |
Dec 02, 2019 | 6.710 | 6.802 | 6.590 | 6.640 | 46,116 | -0.15(-2.21%) |
Nov 29, 2019 | 6.640 | 6.925 | 6.579 | 6.790 | 67,800 | +0.03(+0.44%) |
Nov 27, 2019 | 6.460 | 6.800 | 6.334 | 6.760 | 96,600 | +0.31(+4.81%) |
Nov 26, 2019 | 6.420 | 6.790 | 6.400 | 6.450 | 96,764 | +0.06(+0.94%) |
Nov 25, 2019 | 6.420 | 6.500 | 6.100 | 6.390 | 115,337 | +0.03(+0.55%) |
Nov 22, 2019 | 6.320 | 6.480 | 6.250 | 6.355 | 56,800 | +0.11(+1.68%) |
Nov 21, 2019 | 6.190 | 6.490 | 6.160 | 6.250 | 94,730 | +0.09(+1.46%) |
Nov 20, 2019 | 6.240 | 6.560 | 6.140 | 6.160 | 89,203 | -0.14(-2.22%) |
Nov 19, 2019 | 6.500 | 6.510 | 6.120 | 6.300 | 138,411 | -0.15(-2.33%) |
Nov 18, 2019 | 6.570 | 6.920 | 6.400 | 6.450 | 94,854 | -0.23(-3.44%) |
Nov 15, 2019 | 6.730 | 6.826 | 6.600 | 6.680 | 55,600 | +0.03(+0.45%) |
Nov 14, 2019 | 6.800 | 6.940 | 6.610 | 6.650 | 50,273 | -0.09(-1.34%) |
Nov 13, 2019 | 6.560 | 6.810 | 6.500 | 6.740 | 52,477 | +0.16(+2.43%) |
Nov 12, 2019 | 6.720 | 6.970 | 6.500 | 6.580 | 69,019 | -0.13(-1.94%) |
Nov 11, 2019 | 6.820 | 7.190 | 6.710 | 6.710 | 24,462 | -0.13(-1.90%) |
Nov 08, 2019 | 6.750 | 6.900 | 6.500 | 6.840 | 103,700 | -0.06(-0.87%) |
Nov 07, 2019 | 7.210 | 7.210 | 6.850 | 6.900 | 73,441 | -0.27(-3.77%) |
Nov 06, 2019 | 6.630 | 7.500 | 6.630 | 7.170 | 117,033 | +0.54(+8.14%) |
Nov 05, 2019 | 6.510 | 6.640 | 6.500 | 6.630 | 52,501 | +0.08(+1.22%) |
Nov 04, 2019 | 6.700 | 6.720 | 6.510 | 6.550 | 57,283 | -0.13(-1.95%) |
Nov 01, 2019 | 6.650 | 6.780 | 6.583 | 6.680 | 71,900 | +0.05(+0.75%) |
Oct 31, 2019 | 6.710 | 6.790 | 6.540 | 6.630 | 71,093 | -0.09(-1.34%) |
Oct 30, 2019 | 7.020 | 7.130 | 6.630 | 6.720 | 129,864 | -0.30(-4.27%) |
Oct 29, 2019 | 7.000 | 7.130 | 6.950 | 7.020 | 46,873 | +0.06(+0.86%) |
Oct 28, 2019 | 7.200 | 7.200 | 6.950 | 6.960 | 66,650 | -0.19(-2.66%) |
Oct 25, 2019 | 7.490 | 7.520 | 7.050 | 7.150 | 81,000 | -0.34(-4.54%) |
Oct 24, 2019 | 7.490 | 7.515 | 7.330 | 7.490 | 21,745 | +0.02(+0.27%) |
Oct 23, 2019 | 7.290 | 7.510 | 7.290 | 7.470 | 39,392 | +0.18(+2.47%) |
Oct 22, 2019 | 7.130 | 7.370 | 7.090 | 7.290 | 60,115 | +0.16(+2.24%) |
Oct 21, 2019 | 7.090 | 7.150 | 7.000 | 7.130 | 41,830 | +0.15(+2.15%) |
Oct 18, 2019 | 7.020 | 7.180 | 6.970 | 6.980 | 36,100 | -0.09(-1.27%) |
Oct 17, 2019 | 7.080 | 7.240 | 6.900 | 7.070 | 41,384 | +0.01(+0.14%) |
Oct 16, 2019 | 7.300 | 7.300 | 7.060 | 7.060 | 37,588 | -0.22(-3.02%) |
Oct 15, 2019 | 7.000 | 7.420 | 7.000 | 7.280 | 42,666 | +0.28(+4.00%) |
Oct 14, 2019 | 7.400 | 7.559 | 6.900 | 7.000 | 143,145 | -0.42(-5.66%) |
Oct 11, 2019 | 7.850 | 7.850 | 7.370 | 7.420 | 65,200 | -0.30(-3.89%) |
Oct 10, 2019 | 7.790 | 7.970 | 7.530 | 7.720 | 18,594 | -0.04(-0.52%) |
Oct 09, 2019 | 7.570 | 7.800 | 7.520 | 7.760 | 20,255 | +0.23(+3.05%) |
Oct 08, 2019 | 7.610 | 7.690 | 7.510 | 7.530 | 44,067 | -0.19(-2.46%) |
Oct 07, 2019 | 7.630 | 8.000 | 7.560 | 7.720 | 37,928 | +0.05(+0.65%) |
Oct 04, 2019 | 7.810 | 7.810 | 7.550 | 7.670 | 35,100 | -0.11(-1.41%) |
Oct 03, 2019 | 8.020 | 8.085 | 7.650 | 7.780 | 74,153 | -0.27(-3.35%) |
Oct 02, 2019 | 8.080 | 8.120 | 7.980 | 8.050 | 37,579 | -0.06(-0.74%) |
Oct 01, 2019 | 8.220 | 8.600 | 8.090 | 8.110 | 84,050 | -0.14(-1.70%) |
Sep 30, 2019 | 8.250 | 8.340 | 8.150 | 8.250 | 58,241 | +0.03(+0.36%) |
Sep 27, 2019 | 8.190 | 8.320 | 8.100 | 8.220 | 74,000 | +0.07(+0.86%) |
Sep 26, 2019 | 8.210 | 8.290 | 8.050 | 8.150 | 42,050 | -0.07(-0.85%) |
Sep 25, 2019 | 8.070 | 8.280 | 7.910 | 8.220 | 60,246 | +0.15(+1.86%) |
Sep 24, 2019 | 8.280 | 8.340 | 7.854 | 8.070 | 95,787 | -0.20(-2.42%) |
Sep 23, 2019 | 8.210 | 8.360 | 8.190 | 8.270 | 48,749 | +0.00(+0.00%) |
Sep 20, 2019 | 7.910 | 8.310 | 7.910 | 8.270 | 186,200 | +0.20(+2.48%) |
Sep 19, 2019 | 8.150 | 8.319 | 7.860 | 8.070 | 86,771 | -0.07(-0.86%) |
Sep 18, 2019 | 8.490 | 8.490 | 8.100 | 8.140 | 80,383 | -0.08(-0.97%) |
Sep 17, 2019 | 8.100 | 8.340 | 8.090 | 8.220 | 49,607 | +0.11(+1.36%) |
Sep 16, 2019 | 8.000 | 8.160 | 7.900 | 8.110 | 64,896 | +0.04(+0.50%) |
Sep 13, 2019 | 7.800 | 8.150 | 7.560 | 8.070 | 80,700 | +0.27(+3.46%) |
Sep 12, 2019 | 8.100 | 8.210 | 7.650 | 7.800 | 91,791 | -0.18(-2.26%) |
Sep 11, 2019 | 7.730 | 7.980 | 7.730 | 7.980 | 107,228 | +0.27(+3.50%) |
Sep 10, 2019 | 7.420 | 7.770 | 7.235 | 7.710 | 79,912 | +0.25(+3.35%) |
Sep 09, 2019 | 7.420 | 7.650 | 7.270 | 7.460 | 93,039 | +0.07(+0.95%) |
Sep 06, 2019 | 7.180 | 7.500 | 7.130 | 7.390 | 67,800 | +0.24(+3.36%) |
Sep 05, 2019 | 7.170 | 7.400 | 7.100 | 7.150 | 76,716 | +0.03(+0.42%) |
Sep 04, 2019 | 7.060 | 7.140 | 7.010 | 7.120 | 73,629 | +0.11(+1.57%) |
Sep 03, 2019 | 6.940 | 7.110 | 6.940 | 7.010 | 63,815 | -0.06(-0.85%) |
Aug 30, 2019 | 7.090 | 7.210 | 7.010 | 7.070 | 57,700 | -0.02(-0.28%) |
Aug 29, 2019 | 7.040 | 7.240 | 7.000 | 7.090 | 44,216 | +0.09(+1.29%) |
Aug 28, 2019 | 6.910 | 7.200 | 6.910 | 7.000 | 47,223 | +0.06(+0.86%) |
Aug 27, 2019 | 7.150 | 7.250 | 6.890 | 6.940 | 76,524 | -0.14(-1.98%) |
Aug 26, 2019 | 7.040 | 7.120 | 6.800 | 7.080 | 74,099 | +0.11(+1.58%) |
Aug 23, 2019 | 7.280 | 7.480 | 6.970 | 6.970 | 241,300 | -0.29(-3.99%) |
Aug 22, 2019 | 7.640 | 7.750 | 7.150 | 7.260 | 134,614 | -0.37(-4.85%) |
Aug 21, 2019 | 7.640 | 7.800 | 7.570 | 7.630 | 79,517 | +0.03(+0.39%) |
Aug 20, 2019 | 7.400 | 7.796 | 7.373 | 7.600 | 128,246 | +0.15(+2.01%) |
Aug 19, 2019 | 6.930 | 7.600 | 6.930 | 7.450 | 197,067 | +0.57(+8.28%) |
Aug 16, 2019 | 6.870 | 6.940 | 6.650 | 6.880 | 106,500 | +0.03(+0.44%) |
Aug 15, 2019 | 6.800 | 7.126 | 6.510 | 6.850 | 110,243 | +0.08(+1.18%) |
Aug 14, 2019 | 7.260 | 7.260 | 6.700 | 6.770 | 184,421 | -0.52(-7.13%) |
Aug 13, 2019 | 6.910 | 7.380 | 6.810 | 7.290 | 85,778 | +0.36(+5.19%) |
Aug 12, 2019 | 6.700 | 6.980 | 6.700 | 6.930 | 80,031 | +0.20(+2.97%) |
Aug 09, 2019 | 6.890 | 7.086 | 6.700 | 6.730 | 100,700 | -0.13(-1.90%) |
Aug 08, 2019 | 6.840 | 7.071 | 6.750 | 6.860 | 114,940 | +0.03(+0.44%) |
Aug 07, 2019 | 6.480 | 6.960 | 6.480 | 6.830 | 163,285 | +0.28(+4.27%) |
Aug 06, 2019 | 6.990 | 7.060 | 6.450 | 6.550 | 214,494 | -0.36(-5.21%) |
Aug 05, 2019 | 6.790 | 6.950 | 6.450 | 6.910 | 289,130 | +0.06(+0.88%) |
Aug 02, 2019 | 7.190 | 7.190 | 6.780 | 6.850 | 251,900 | -0.34(-4.73%) |
Aug 01, 2019 | 7.600 | 7.801 | 7.050 | 7.190 | 296,806 | -0.32(-4.26%) |
Jul 31, 2019 | 8.050 | 8.100 | 7.410 | 7.510 | 290,310 | -0.49(-6.13%) |
Jul 30, 2019 | 8.240 | 8.393 | 7.900 | 8.000 | 130,897 | -0.26(-3.15%) |
Jul 29, 2019 | 8.350 | 8.480 | 8.070 | 8.260 | 122,138 | -0.02(-0.24%) |
Jul 26, 2019 | 8.480 | 8.610 | 8.110 | 8.280 | 285,400 | +0.29(+3.63%) |
Jul 25, 2019 | 7.630 | 8.250 | 7.510 | 7.990 | 97,843 | +0.28(+3.63%) |
Jul 24, 2019 | 7.720 | 7.830 | 7.500 | 7.710 | 78,945 | -0.04(-0.52%) |
Jul 23, 2019 | 7.850 | 7.951 | 7.500 | 7.750 | 105,779 | -0.14(-1.77%) |
Jul 22, 2019 | 8.100 | 8.297 | 7.770 | 7.890 | 101,017 | -0.21(-2.59%) |
Jul 19, 2019 | 8.230 | 8.440 | 8.020 | 8.100 | 105,500 | -0.15(-1.82%) |
Jul 18, 2019 | 8.250 | 8.350 | 8.140 | 8.250 | 86,052 | -0.02(-0.24%) |
Jul 17, 2019 | 8.270 | 8.390 | 8.150 | 8.270 | 90,757 | +0.00(+0.00%) |
Jul 16, 2019 | 8.420 | 8.470 | 8.090 | 8.270 | 97,299 | -0.18(-2.13%) |
Jul 15, 2019 | 8.660 | 8.680 | 8.350 | 8.450 | 93,818 | -0.11(-1.29%) |
Jul 12, 2019 | 8.940 | 9.029 | 8.400 | 8.560 | 126,700 | -0.38(-4.25%) |
Jul 11, 2019 | 8.680 | 9.100 | 8.650 | 8.940 | 207,767 | +0.32(+3.71%) |
Jul 10, 2019 | 8.690 | 8.858 | 8.370 | 8.620 | 107,004 | -0.04(-0.46%) |
Jul 09, 2019 | 8.860 | 8.860 | 8.510 | 8.660 | 135,916 | -0.20(-2.26%) |
Jul 08, 2019 | 8.710 | 9.050 | 8.710 | 8.860 | 108,832 | +0.15(+1.72%) |
Jul 05, 2019 | 8.810 | 9.000 | 8.520 | 8.710 | 90,900 | -0.17(-1.91%) |
Jul 03, 2019 | 8.710 | 9.150 | 8.110 | 8.880 | 209,900 | +0.17(+1.95%) |
Jul 02, 2019 | 9.340 | 9.370 | 8.690 | 8.710 | 145,802 | -0.65(-6.94%) |