Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.000 | 9.000 | 9.000 | 0 | +0.04(+0.45%) | |
Jun 29, 2020 | 8.950 | 9.000 | 8.850 | 8.960 | 3,347 | -0.03(-0.33%) |
Jun 26, 2020 | 8.950 | 8.990 | 8.950 | 8.990 | 1,342 | +0.00(+0.00%) |
Jun 25, 2020 | 8.950 | 8.990 | 8.900 | 8.990 | 527 | +0.06(+0.67%) |
Jun 24, 2020 | 9.150 | 9.300 | 8.900 | 8.930 | 4,397 | -0.03(-0.33%) |
Jun 23, 2020 | 8.910 | 8.990 | 8.910 | 8.960 | 902 | +0.01(+0.11%) |
Jun 22, 2020 | 8.700 | 8.970 | 8.700 | 8.950 | 5,023 | +0.25(+2.87%) |
Jun 19, 2020 | 9.050 | 9.070 | 8.700 | 8.700 | 60,863 | -0.41(-4.50%) |
Jun 18, 2020 | 9.330 | 9.330 | 9.110 | 9.110 | 2,200 | -0.32(-3.39%) |
Jun 17, 2020 | 9.260 | 9.430 | 9.260 | 9.430 | 800 | -0.09(-0.95%) |
Jun 16, 2020 | 9.290 | 9.520 | 9.060 | 9.520 | 3,650 | +0.33(+3.59%) |
Jun 15, 2020 | 9.250 | 9.250 | 9.060 | 9.190 | 4,187 | -0.20(-2.13%) |
Jun 12, 2020 | 9.150 | 9.390 | 9.150 | 9.390 | 1,300 | +0.29(+3.19%) |
Jun 11, 2020 | 9.710 | 9.710 | 9.100 | 9.100 | 4,750 | -0.50(-5.21%) |
Jun 10, 2020 | 10.20 | 10.20 | 9.340 | 9.600 | 2,014 | -0.10(-1.03%) |
Jun 09, 2020 | 10.00 | 10.00 | 9.600 | 9.700 | 3,850 | -0.40(-3.96%) |
Jun 08, 2020 | 9.400 | 10.28 | 9.400 | 10.10 | 6,013 | +0.83(+8.95%) |
Jun 05, 2020 | 9.500 | 9.500 | 9.130 | 9.270 | 4,177 | -0.13(-1.38%) |
Jun 04, 2020 | 9.000 | 9.450 | 8.830 | 9.400 | 7,322 | +0.40(+4.44%) |
Jun 03, 2020 | 8.890 | 9.000 | 8.750 | 9.000 | 4,027 | +0.10(+1.12%) |
Jun 02, 2020 | 8.870 | 8.910 | 8.870 | 8.900 | 6,651 | -0.04(-0.45%) |
Jun 01, 2020 | 9.250 | 9.390 | 8.750 | 8.940 | 23,194 | -0.31(-3.35%) |
May 29, 2020 | 9.270 | 9.390 | 9.250 | 9.250 | 1,164 | +0.00(+0.00%) |
May 28, 2020 | 9.250 | 9.250 | 9.250 | 9.250 | 900 | -0.13(-1.39%) |
May 27, 2020 | 9.630 | 9.630 | 9.250 | 9.380 | 2,304 | -0.11(-1.16%) |
May 26, 2020 | 9.250 | 9.490 | 9.250 | 9.490 | 2,325 | +0.16(+1.71%) |
May 25, 2020 | 9.300 | 9.350 | 9.250 | 9.330 | 2,727 | -0.06(-0.64%) |
May 22, 2020 | 9.300 | 9.400 | 9.250 | 9.390 | 12,115 | +0.05(+0.54%) |
May 21, 2020 | 9.260 | 9.400 | 9.260 | 9.340 | 615 | -0.16(-1.68%) |
May 20, 2020 | 9.710 | 9.710 | 9.500 | 9.500 | 4,770 | -0.07(-0.73%) |
May 19, 2020 | 9.480 | 9.680 | 9.480 | 9.570 | 15,602 | +0.15(+1.59%) |
May 15, 2020 | 9.420 | 9.420 | 9.420 | 0 | -0.28(-2.89%) | |
May 14, 2020 | 9.510 | 9.700 | 9.500 | 9.700 | 2,010 | -0.15(-1.52%) |
May 13, 2020 | 9.700 | 10.09 | 9.500 | 9.850 | 18,347 | +0.35(+3.68%) |
May 12, 2020 | 9.650 | 9.650 | 9.500 | 9.500 | 12,650 | -0.25(-2.56%) |
May 11, 2020 | 10.00 | 10.00 | 9.670 | 9.750 | 18,655 | -0.05(-0.51%) |
May 08, 2020 | 9.940 | 10.10 | 9.750 | 9.800 | 2,337 | -0.10(-1.01%) |
May 07, 2020 | 10.15 | 10.15 | 9.790 | 9.900 | 16,117 | -0.10(-1.00%) |
May 06, 2020 | 10.04 | 10.39 | 10.00 | 10.00 | 8,945 | -0.04(-0.40%) |
May 05, 2020 | 9.710 | 10.05 | 9.710 | 10.04 | 68,442 | +0.04(+0.40%) |
May 04, 2020 | 9.500 | 10.01 | 9.330 | 10.00 | 7,605 | +0.51(+5.37%) |
May 01, 2020 | 9.150 | 9.500 | 9.150 | 9.490 | 11,650 | +0.05(+0.53%) |
Apr 30, 2020 | 9.240 | 9.440 | 9.030 | 9.440 | 5,213 | +0.19(+2.05%) |
Apr 29, 2020 | 8.840 | 9.250 | 8.840 | 9.250 | 1,501 | +0.09(+0.98%) |
Apr 28, 2020 | 8.950 | 9.160 | 8.950 | 9.160 | 3,851 | +0.00(+0.00%) |
Apr 27, 2020 | 8.190 | 9.320 | 8.170 | 9.160 | 6,597 | +1.00(+12.25%) |
Apr 24, 2020 | 8.160 | 8.160 | 8.160 | 8.160 | 225 | +0.06(+0.74%) |
Apr 23, 2020 | 8.020 | 8.120 | 8.010 | 8.100 | 7,620 | -0.01(-0.12%) |
Apr 22, 2020 | 8.010 | 8.140 | 8.010 | 8.110 | 9,401 | +0.01(+0.12%) |
Apr 21, 2020 | 8.380 | 8.380 | 8.000 | 8.100 | 7,690 | +0.26(+3.32%) |
Apr 20, 2020 | 7.280 | 7.930 | 7.190 | 7.840 | 4,604 | +0.46(+6.23%) |
Apr 17, 2020 | 6.970 | 7.590 | 6.970 | 7.380 | 11,196 | +0.12(+1.65%) |
Apr 16, 2020 | 6.760 | 7.400 | 6.760 | 7.260 | 4,582 | -0.01(-0.14%) |
Apr 15, 2020 | 7.140 | 7.310 | 6.980 | 7.270 | 3,111 | +0.10(+1.39%) |
Apr 14, 2020 | 7.500 | 7.550 | 7.070 | 7.170 | 11,119 | -0.33(-4.40%) |
Apr 13, 2020 | 7.480 | 7.500 | 7.020 | 7.500 | 3,745 | +0.10(+1.35%) |
Apr 09, 2020 | 7.400 | 7.400 | 7.400 | 0 | +0.41(+5.87%) | |
Apr 08, 2020 | 6.840 | 7.120 | 6.840 | 6.990 | 3,031 | -0.04(-0.57%) |
Apr 07, 2020 | 7.060 | 7.280 | 6.650 | 7.030 | 15,083 | +0.28(+4.15%) |
Apr 06, 2020 | 7.110 | 7.250 | 6.750 | 6.750 | 2,025 | -0.02(-0.30%) |
Apr 03, 2020 | 7.190 | 7.230 | 6.760 | 6.770 | 4,197 | -0.13(-1.88%) |
Apr 02, 2020 | 7.050 | 7.100 | 6.780 | 6.900 | 4,875 | +0.03(+0.44%) |
Apr 01, 2020 | 7.170 | 7.170 | 6.580 | 6.870 | 5,377 | -0.38(-5.24%) |
Mar 31, 2020 | 6.880 | 7.370 | 6.880 | 7.250 | 13,798 | +0.44(+6.46%) |
Mar 30, 2020 | 6.500 | 6.970 | 6.500 | 6.810 | 684 | -0.21(-2.99%) |
Mar 27, 2020 | 7.440 | 7.440 | 6.000 | 7.020 | 9,944 | -0.46(-6.15%) |
Mar 26, 2020 | 7.710 | 7.750 | 7.260 | 7.480 | 5,509 | -0.23(-2.98%) |
Mar 25, 2020 | 7.580 | 7.900 | 6.550 | 7.710 | 58,416 | +0.13(+1.72%) |
Mar 24, 2020 | 7.570 | 7.900 | 7.350 | 7.580 | 5,281 | +0.40(+5.57%) |
Mar 23, 2020 | 6.380 | 7.200 | 6.170 | 7.180 | 15,294 | +0.33(+4.82%) |
Mar 20, 2020 | 7.500 | 7.920 | 6.850 | 6.850 | 4,498 | -0.65(-8.67%) |
Mar 19, 2020 | 6.860 | 7.660 | 6.440 | 7.500 | 11,315 | +0.57(+8.23%) |
Mar 18, 2020 | 8.150 | 8.150 | 6.790 | 6.930 | 16,510 | -1.26(-15.38%) |
Mar 17, 2020 | 8.850 | 9.110 | 8.190 | 8.190 | 21,472 | -0.84(-9.30%) |
Mar 16, 2020 | 9.490 | 9.490 | 7.850 | 9.030 | 35,352 | -0.65(-6.71%) |
Mar 13, 2020 | 7.810 | 10.00 | 7.500 | 9.680 | 37,772 | +1.34(+16.07%) |
Mar 12, 2020 | 7.010 | 8.960 | 7.000 | 8.340 | 17,555 | -0.42(-4.79%) |
Mar 11, 2020 | 9.140 | 9.140 | 8.720 | 8.760 | 22,972 | -0.49(-5.30%) |
Mar 10, 2020 | 8.220 | 9.250 | 8.220 | 9.250 | 23,048 | +0.50(+5.71%) |
Mar 09, 2020 | 9.140 | 9.140 | 8.750 | 8.750 | 5,503 | -0.80(-8.38%) |
Mar 06, 2020 | 9.380 | 9.700 | 9.380 | 9.550 | 8,302 | -0.32(-3.24%) |
Mar 05, 2020 | 9.760 | 9.870 | 9.580 | 9.870 | 15,283 | +0.09(+0.92%) |
Mar 04, 2020 | 10.24 | 10.24 | 9.780 | 9.780 | 20,677 | -0.07(-0.71%) |
Mar 03, 2020 | 9.710 | 10.37 | 9.710 | 9.850 | 9,345 | +0.23(+2.39%) |
Mar 02, 2020 | 9.410 | 9.640 | 9.160 | 9.620 | 41,573 | -0.32(-3.22%) |
Feb 28, 2020 | 10.10 | 10.19 | 9.750 | 9.940 | 7,397 | -0.31(-3.02%) |
Feb 27, 2020 | 10.69 | 10.69 | 9.970 | 10.25 | 9,829 | -0.32(-3.03%) |
Feb 26, 2020 | 10.27 | 10.58 | 10.20 | 10.57 | 4,478 | +0.26(+2.52%) |
Feb 25, 2020 | 11.16 | 11.26 | 10.30 | 10.31 | 11,466 | -1.15(-10.03%) |
Feb 24, 2020 | 11.69 | 11.76 | 11.46 | 11.46 | 3,552 | -0.55(-4.58%) |
Feb 21, 2020 | 12.37 | 12.37 | 12.01 | 12.01 | 8,094 | -0.36(-2.91%) |
Feb 20, 2020 | 12.41 | 12.41 | 12.37 | 12.37 | 539 | +0.04(+0.32%) |
Feb 19, 2020 | 12.34 | 12.46 | 12.25 | 12.33 | 3,033 | +0.06(+0.49%) |
Feb 18, 2020 | 12.15 | 12.50 | 11.67 | 12.27 | 14,825 | +0.29(+2.42%) |
Feb 14, 2020 | 11.98 | 11.98 | 11.98 | 0 | -0.95(-7.35%) | |
Feb 13, 2020 | 11.81 | 13.13 | 11.81 | 12.93 | 38,073 | +1.23(+10.51%) |
Feb 12, 2020 | 11.49 | 11.70 | 11.36 | 11.70 | 22,930 | +0.25(+2.18%) |
Feb 11, 2020 | 11.00 | 11.45 | 10.97 | 11.45 | 12,924 | +0.46(+4.19%) |
Feb 10, 2020 | 11.05 | 11.06 | 10.96 | 10.99 | 23,846 | -0.06(-0.54%) |
Feb 07, 2020 | 11.03 | 11.08 | 10.97 | 11.05 | 28,113 | +0.10(+0.91%) |
Feb 06, 2020 | 10.75 | 11.08 | 10.59 | 10.95 | 19,812 | +0.20(+1.86%) |
Feb 05, 2020 | 10.90 | 10.92 | 10.58 | 10.75 | 12,269 | -0.06(-0.56%) |
Feb 04, 2020 | 10.50 | 10.81 | 10.49 | 10.81 | 18,957 | +0.36(+3.44%) |
Feb 03, 2020 | 10.30 | 10.45 | 10.30 | 10.45 | 4,061 | +0.15(+1.46%) |
Jan 31, 2020 | 10.30 | 10.37 | 10.30 | 10.30 | 8,026 | -0.04(-0.39%) |
Jan 30, 2020 | 10.48 | 10.48 | 10.30 | 10.34 | 2,303 | -0.18(-1.71%) |
Jan 29, 2020 | 10.52 | 10.57 | 10.44 | 10.52 | 227,443 | -0.05(-0.47%) |
Jan 28, 2020 | 10.60 | 10.60 | 10.50 | 10.57 | 2,448 | +0.03(+0.28%) |
Jan 27, 2020 | 10.50 | 10.60 | 10.50 | 10.54 | 505 | +0.04(+0.38%) |
Jan 24, 2020 | 10.50 | 10.67 | 10.49 | 10.50 | 18,847 | -0.05(-0.47%) |
Jan 23, 2020 | 10.52 | 10.60 | 10.43 | 10.55 | 14,208 | +0.05(+0.48%) |
Jan 22, 2020 | 9.960 | 10.54 | 9.960 | 10.50 | 24,409 | +0.61(+6.17%) |
Jan 21, 2020 | 9.900 | 9.950 | 9.850 | 9.890 | 2,939 | -0.05(-0.50%) |
Jan 20, 2020 | 9.940 | 9.950 | 9.900 | 9.940 | 648 | -0.03(-0.30%) |
Jan 17, 2020 | 9.760 | 9.970 | 9.760 | 9.970 | 9,687 | +0.22(+2.26%) |
Jan 16, 2020 | 9.750 | 9.780 | 9.710 | 9.750 | 605 | +0.04(+0.41%) |
Jan 15, 2020 | 9.670 | 9.990 | 9.670 | 9.710 | 4,868 | +0.04(+0.41%) |
Jan 14, 2020 | 9.440 | 9.750 | 9.440 | 9.670 | 3,478 | +0.15(+1.58%) |
Jan 13, 2020 | 9.520 | 9.560 | 9.520 | 9.520 | 2,716 | -0.02(-0.21%) |
Jan 10, 2020 | 9.510 | 9.560 | 9.460 | 9.540 | 1,756 | -0.02(-0.21%) |
Jan 09, 2020 | 9.590 | 9.680 | 9.540 | 9.560 | 4,362 | +0.06(+0.63%) |
Jan 08, 2020 | 9.380 | 9.510 | 9.380 | 9.500 | 10,632 | +0.23(+2.48%) |
Jan 07, 2020 | 9.190 | 9.270 | 9.190 | 9.270 | 1,760 | +0.07(+0.76%) |
Jan 06, 2020 | 9.220 | 9.240 | 9.190 | 9.200 | 2,146 | -0.01(-0.11%) |
Jan 03, 2020 | 9.220 | 9.220 | 9.210 | 9.210 | 535 | -0.03(-0.32%) |
Jan 02, 2020 | 9.180 | 9.250 | 9.100 | 9.240 | 5,145 | +0.18(+1.99%) |
Dec 31, 2019 | 9.060 | 9.060 | 9.060 | 0 | +0.04(+0.44%) | |
Dec 30, 2019 | 9.020 | 9.020 | 9.020 | 3 | +0.00(+0.00%) | |
Dec 27, 2019 | 9.020 | 9.050 | 9.000 | 9.020 | 28,020 | -0.05(-0.55%) |
Dec 24, 2019 | 9.070 | 9.070 | 9.070 | 0 | +0.06(+0.67%) | |
Dec 23, 2019 | 8.940 | 9.120 | 8.940 | 9.010 | 12,284 | +0.01(+0.11%) |
Dec 20, 2019 | 9.020 | 9.020 | 9.000 | 9.000 | 2,545 | -0.05(-0.55%) |
Dec 19, 2019 | 9.010 | 9.050 | 9.000 | 9.050 | 571 | +0.05(+0.56%) |
Dec 18, 2019 | 9.080 | 9.080 | 9.000 | 9.000 | 1,706 | +0.00(+0.00%) |
Dec 17, 2019 | 9.030 | 9.030 | 9.000 | 9.000 | 2,174 | -0.01(-0.11%) |
Dec 16, 2019 | 9.150 | 9.180 | 8.930 | 9.010 | 12,814 | -0.13(-1.42%) |
Dec 13, 2019 | 9.200 | 9.250 | 9.140 | 9.140 | 4,029 | -0.03(-0.33%) |
Dec 12, 2019 | 9.140 | 9.200 | 9.140 | 9.170 | 2,999 | +0.04(+0.44%) |
Dec 11, 2019 | 9.170 | 9.220 | 9.110 | 9.130 | 2,559 | -0.04(-0.44%) |
Dec 10, 2019 | 9.170 | 9.180 | 9.170 | 9.170 | 1,217 | -0.03(-0.33%) |
Dec 09, 2019 | 9.170 | 9.200 | 9.170 | 9.200 | 342 | +0.00(+0.00%) |
Dec 06, 2019 | 9.140 | 9.200 | 9.140 | 9.200 | 888 | +0.05(+0.55%) |
Dec 05, 2019 | 9.200 | 9.230 | 9.150 | 9.150 | 4,000 | -0.03(-0.33%) |
Dec 04, 2019 | 9.200 | 9.200 | 9.180 | 9.180 | 2,141 | -0.02(-0.22%) |
Dec 03, 2019 | 9.180 | 9.200 | 9.180 | 9.200 | 739 | +0.00(+0.00%) |
Dec 02, 2019 | 9.280 | 9.320 | 9.200 | 9.200 | 3,168 | -0.20(-2.13%) |
Nov 29, 2019 | 9.280 | 9.400 | 9.180 | 9.400 | 1,659 | +0.16(+1.73%) |
Nov 28, 2019 | 9.210 | 9.290 | 9.190 | 9.240 | 1,656 | -0.05(-0.54%) |
Nov 27, 2019 | 9.250 | 9.390 | 9.250 | 9.290 | 10,437 | -0.03(-0.32%) |
Nov 26, 2019 | 9.290 | 9.330 | 9.250 | 9.320 | 3,064 | +0.11(+1.19%) |
Nov 25, 2019 | 9.460 | 9.500 | 9.210 | 9.210 | 7,682 | -0.23(-2.44%) |
Nov 22, 2019 | 9.420 | 9.520 | 9.420 | 9.440 | 952 | -0.03(-0.32%) |
Nov 21, 2019 | 9.470 | 9.570 | 9.470 | 9.470 | 2,340 | +0.00(+0.00%) |
Nov 20, 2019 | 9.630 | 9.630 | 9.470 | 9.470 | 1,836 | -0.08(-0.84%) |
Nov 19, 2019 | 9.400 | 9.550 | 9.400 | 9.550 | 11,350 | +0.20(+2.14%) |
Nov 18, 2019 | 9.300 | 9.480 | 9.190 | 9.350 | 14,427 | +0.09(+0.97%) |
Nov 15, 2019 | 9.280 | 9.350 | 9.200 | 9.260 | 2,275 | +0.03(+0.33%) |
Nov 14, 2019 | 9.480 | 9.480 | 9.220 | 9.230 | 4,091 | +0.07(+0.76%) |
Nov 13, 2019 | 9.100 | 9.430 | 9.100 | 9.160 | 16,645 | +0.16(+1.78%) |
Nov 12, 2019 | 8.990 | 9.040 | 8.990 | 9.000 | 5,661 | +0.04(+0.45%) |
Nov 11, 2019 | 8.870 | 8.970 | 8.870 | 8.960 | 5,012 | +0.08(+0.90%) |
Nov 08, 2019 | 8.880 | 8.930 | 8.840 | 8.880 | 603 | +0.03(+0.34%) |
Nov 07, 2019 | 8.990 | 9.000 | 8.840 | 8.850 | 2,535 | -0.15(-1.67%) |
Nov 06, 2019 | 9.050 | 9.100 | 9.000 | 9.000 | 4,058 | -0.03(-0.33%) |
Nov 05, 2019 | 9.000 | 9.050 | 8.990 | 9.030 | 3,357 | +0.03(+0.33%) |
Nov 04, 2019 | 9.000 | 9.040 | 9.000 | 9.000 | 2,715 | -0.03(-0.33%) |
Nov 01, 2019 | 8.670 | 9.050 | 8.670 | 9.030 | 9,951 | +0.36(+4.15%) |
Oct 31, 2019 | 8.680 | 8.680 | 8.580 | 8.670 | 5,275 | +0.00(+0.00%) |
Oct 30, 2019 | 8.640 | 8.680 | 8.620 | 8.670 | 2,015 | +0.01(+0.12%) |
Oct 29, 2019 | 8.810 | 8.860 | 8.660 | 8.660 | 4,117 | -0.23(-2.59%) |
Oct 28, 2019 | 8.980 | 8.980 | 8.820 | 8.890 | 595 | -0.02(-0.22%) |
Oct 25, 2019 | 8.810 | 8.910 | 8.810 | 8.910 | 331 | +0.05(+0.56%) |
Oct 24, 2019 | 8.770 | 8.970 | 8.660 | 8.860 | 1,155 | -0.13(-1.45%) |
Oct 23, 2019 | 9.000 | 9.000 | 8.890 | 8.990 | 21,614 | -0.06(-0.66%) |
Oct 22, 2019 | 8.770 | 9.050 | 8.770 | 9.050 | 22,732 | +0.38(+4.38%) |
Oct 21, 2019 | 8.580 | 8.670 | 8.530 | 8.670 | 3,800 | +0.00(+0.00%) |
Oct 18, 2019 | 8.470 | 8.670 | 8.470 | 8.670 | 2,037 | +0.05(+0.58%) |
Oct 17, 2019 | 8.490 | 8.620 | 8.490 | 8.620 | 6,801 | +0.09(+1.06%) |
Oct 16, 2019 | 8.440 | 8.530 | 8.440 | 8.530 | 1,298 | +0.13(+1.55%) |
Oct 15, 2019 | 8.440 | 8.510 | 8.400 | 8.400 | 3,141 | -0.04(-0.47%) |
Oct 11, 2019 | 8.440 | 8.440 | 8.440 | 0 | -0.27(-3.10%) | |
Oct 10, 2019 | 8.760 | 8.760 | 8.670 | 8.710 | 1,100 | -0.04(-0.46%) |
Oct 09, 2019 | 8.920 | 8.920 | 8.750 | 8.750 | 1,631 | -0.15(-1.69%) |
Oct 08, 2019 | 8.480 | 9.000 | 8.350 | 8.900 | 6,422 | +0.62(+7.49%) |
Oct 07, 2019 | 8.290 | 8.310 | 8.230 | 8.280 | 1,355 | -0.15(-1.78%) |
Oct 04, 2019 | 8.260 | 8.430 | 8.260 | 8.430 | 4,277 | +0.11(+1.32%) |
Oct 03, 2019 | 8.250 | 8.320 | 8.250 | 8.320 | 1,559 | +0.10(+1.22%) |
Oct 02, 2019 | 8.210 | 8.290 | 8.200 | 8.220 | 6,255 | -0.04(-0.48%) |
Oct 01, 2019 | 8.200 | 8.280 | 8.200 | 8.260 | 6,887 | +0.06(+0.73%) |
Sep 30, 2019 | 8.500 | 8.580 | 8.160 | 8.200 | 30,251 | -0.22(-2.61%) |
Sep 27, 2019 | 8.550 | 8.550 | 8.420 | 8.420 | 6,619 | -0.12(-1.41%) |
Sep 26, 2019 | 8.800 | 8.820 | 8.510 | 8.540 | 7,530 | -0.26(-2.95%) |
Sep 25, 2019 | 8.820 | 8.830 | 8.780 | 8.800 | 1,377 | +0.00(+0.00%) |
Sep 24, 2019 | 8.850 | 8.860 | 8.770 | 8.800 | 3,831 | +0.02(+0.23%) |
Sep 23, 2019 | 8.690 | 8.820 | 8.690 | 8.780 | 2,503 | +0.18(+2.09%) |
Sep 20, 2019 | 8.600 | 8.700 | 8.600 | 8.600 | 8,029 | +0.18(+2.14%) |
Sep 19, 2019 | 8.560 | 8.600 | 8.400 | 8.420 | 3,465 | +0.07(+0.84%) |
Sep 18, 2019 | 8.380 | 8.440 | 8.310 | 8.350 | 3,109 | -0.01(-0.12%) |
Sep 17, 2019 | 8.500 | 8.630 | 8.320 | 8.360 | 8,184 | -0.14(-1.65%) |
Sep 16, 2019 | 8.510 | 8.560 | 8.470 | 8.500 | 4,613 | +0.00(+0.00%) |
Sep 13, 2019 | 8.870 | 8.870 | 8.400 | 8.500 | 2,172 | +0.10(+1.19%) |
Sep 12, 2019 | 8.400 | 8.410 | 8.400 | 8.400 | 631 | -0.01(-0.12%) |
Sep 11, 2019 | 8.370 | 8.490 | 8.370 | 8.410 | 12,240 | +0.01(+0.12%) |
Sep 10, 2019 | 8.400 | 8.420 | 8.370 | 8.400 | 9,592 | +0.00(+0.00%) |
Sep 09, 2019 | 8.450 | 8.450 | 8.400 | 8.400 | 502 | +0.00(+0.00%) |
Sep 06, 2019 | 8.400 | 8.450 | 8.310 | 8.400 | 3,711 | +0.02(+0.24%) |
Sep 05, 2019 | 8.300 | 8.380 | 8.300 | 8.380 | 361 | +0.03(+0.36%) |
Sep 04, 2019 | 8.300 | 8.350 | 8.300 | 8.350 | 1,393 | +0.06(+0.72%) |
Sep 03, 2019 | 8.310 | 8.380 | 8.250 | 8.290 | 6,302 | +0.00(+0.00%) |
Aug 30, 2019 | 8.290 | 8.290 | 8.290 | 0 | +0.03(+0.36%) | |
Aug 29, 2019 | 8.280 | 8.360 | 8.260 | 8.260 | 2,118 | -0.04(-0.48%) |
Aug 28, 2019 | 8.330 | 8.330 | 8.210 | 8.300 | 7,401 | +0.07(+0.85%) |
Aug 27, 2019 | 8.400 | 8.400 | 8.170 | 8.230 | 14,314 | -0.13(-1.56%) |
Aug 26, 2019 | 8.400 | 8.400 | 8.360 | 8.360 | 342 | +0.03(+0.36%) |
Aug 23, 2019 | 8.500 | 8.580 | 8.330 | 8.330 | 4,172 | -0.18(-2.12%) |
Aug 22, 2019 | 8.420 | 8.520 | 8.400 | 8.510 | 1,526 | +0.05(+0.59%) |
Aug 21, 2019 | 8.650 | 8.650 | 8.300 | 8.460 | 4,497 | -0.16(-1.86%) |
Aug 20, 2019 | 8.670 | 8.670 | 8.620 | 8.620 | 519 | -0.03(-0.35%) |
Aug 19, 2019 | 8.520 | 8.790 | 8.470 | 8.650 | 19,119 | +0.11(+1.29%) |
Aug 16, 2019 | 8.430 | 8.540 | 8.430 | 8.540 | 3,197 | +0.18(+2.15%) |
Aug 15, 2019 | 8.190 | 8.390 | 8.190 | 8.360 | 2,509 | +0.11(+1.33%) |
Aug 14, 2019 | 8.100 | 8.260 | 8.080 | 8.250 | 17,273 | +0.24(+3.00%) |
Aug 13, 2019 | 7.950 | 8.020 | 7.950 | 8.010 | 1,062 | +0.04(+0.50%) |
Aug 12, 2019 | 7.910 | 8.000 | 7.910 | 7.970 | 8,141 | -0.03(-0.38%) |
Aug 09, 2019 | 7.950 | 8.010 | 7.950 | 8.000 | 6,204 | +0.01(+0.13%) |
Aug 08, 2019 | 7.980 | 7.990 | 7.980 | 7.990 | 251 | +0.07(+0.88%) |
Aug 07, 2019 | 7.900 | 7.970 | 7.900 | 7.920 | 6,098 | +0.02(+0.25%) |
Aug 06, 2019 | 7.900 | 7.940 | 7.900 | 7.900 | 8,244 | -0.07(-0.88%) |
Aug 02, 2019 | 7.970 | 7.970 | 7.970 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 7.960 | 7.990 | 7.960 | 7.970 | 1,527 | -0.01(-0.13%) |
Jul 31, 2019 | 7.980 | 7.990 | 7.950 | 7.980 | 4,612 | -0.01(-0.13%) |
Jul 30, 2019 | 7.920 | 7.990 | 7.920 | 7.990 | 3,186 | +0.04(+0.50%) |
Jul 29, 2019 | 7.900 | 7.950 | 7.900 | 7.950 | 105,893 | +0.00(+0.00%) |
Jul 26, 2019 | 7.910 | 7.950 | 7.770 | 7.950 | 9,840 | -0.03(-0.38%) |
Jul 25, 2019 | 7.950 | 7.980 | 7.950 | 7.980 | 1,551 | +0.08(+1.01%) |
Jul 24, 2019 | 7.900 | 7.910 | 7.900 | 7.900 | 3,614 | -0.01(-0.13%) |
Jul 23, 2019 | 7.800 | 7.920 | 7.800 | 7.910 | 2,417 | +0.06(+0.76%) |
Jul 22, 2019 | 7.810 | 7.850 | 7.810 | 7.850 | 911 | +0.11(+1.42%) |
Jul 19, 2019 | 7.900 | 7.910 | 7.720 | 7.740 | 1,254 | -0.19(-2.40%) |
Jul 18, 2019 | 7.840 | 8.000 | 7.840 | 7.930 | 4,638 | +0.13(+1.67%) |
Jul 17, 2019 | 7.500 | 7.830 | 7.500 | 7.800 | 3,281 | +0.13(+1.69%) |
Jul 16, 2019 | 7.680 | 7.680 | 7.650 | 7.670 | 1,059 | -0.08(-1.03%) |
Jul 15, 2019 | 7.650 | 7.750 | 7.650 | 7.750 | 2,014 | +0.10(+1.31%) |
Jul 12, 2019 | 7.120 | 7.650 | 7.120 | 7.650 | 6,161 | +0.32(+4.37%) |
Jul 11, 2019 | 7.420 | 7.420 | 7.140 | 7.330 | 6,169 | +0.05(+0.69%) |
Jul 10, 2019 | 7.150 | 7.280 | 7.120 | 7.280 | 7,826 | +0.13(+1.82%) |
Jul 09, 2019 | 7.120 | 7.150 | 7.120 | 7.150 | 5,122 | -0.04(-0.56%) |
Jul 08, 2019 | 7.170 | 7.190 | 7.170 | 7.190 | 1,527 | -0.03(-0.42%) |
Jul 05, 2019 | 7.330 | 7.330 | 7.120 | 7.220 | 815 | +0.04(+0.56%) |
Jul 04, 2019 | 7.100 | 7.200 | 7.100 | 7.180 | 2,002 | +0.08(+1.13%) |
Jul 03, 2019 | 7.280 | 7.280 | 7.100 | 7.100 | 1,951 | -0.18(-2.47%) |