Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.20 | 12.24 | 11.86 | 12.10 | 50,200 | -0.05(-0.41%) |
Jul 30, 2020 | 12.10 | 12.24 | 11.38 | 12.15 | 48,416 | +0.06(+0.50%) |
Jul 29, 2020 | 11.69 | 12.24 | 11.69 | 12.09 | 58,780 | +0.50(+4.31%) |
Jul 28, 2020 | 12.82 | 12.82 | 11.44 | 11.59 | 131,165 | -1.20(-9.38%) |
Jul 27, 2020 | 12.85 | 12.92 | 12.40 | 12.79 | 72,446 | +0.17(+1.35%) |
Jul 24, 2020 | 12.45 | 12.88 | 12.44 | 12.62 | 83,800 | +0.20(+1.61%) |
Jul 23, 2020 | 12.28 | 12.49 | 12.15 | 12.42 | 137,926 | +0.18(+1.47%) |
Jul 22, 2020 | 11.71 | 12.40 | 11.71 | 12.24 | 134,851 | +0.74(+6.43%) |
Jul 21, 2020 | 12.00 | 13.20 | 11.50 | 11.50 | 265,543 | -0.47(-3.93%) |
Jul 20, 2020 | 12.00 | 12.00 | 11.50 | 11.97 | 158,747 | +0.72(+6.40%) |
Jul 17, 2020 | 11.46 | 11.73 | 10.78 | 11.25 | 111,800 | +0.26(+2.37%) |
Jul 16, 2020 | 10.75 | 11.19 | 10.59 | 10.99 | 64,477 | +0.36(+3.39%) |
Jul 15, 2020 | 10.82 | 10.94 | 10.38 | 10.63 | 37,308 | -0.19(-1.76%) |
Jul 14, 2020 | 10.18 | 10.93 | 9.910 | 10.82 | 53,932 | +0.38(+3.64%) |
Jul 13, 2020 | 11.00 | 11.43 | 9.940 | 10.44 | 64,509 | -0.24(-2.25%) |
Jul 10, 2020 | 9.660 | 11.46 | 9.600 | 10.68 | 110,700 | +1.19(+12.54%) |
Jul 09, 2020 | 9.140 | 9.910 | 8.950 | 9.490 | 84,166 | +0.45(+4.98%) |
Jul 08, 2020 | 10.00 | 10.00 | 8.170 | 9.040 | 367,319 | +1.52(+20.21%) |
Jul 07, 2020 | 7.910 | 8.030 | 7.400 | 7.520 | 97,705 | -0.39(-4.93%) |
Jul 06, 2020 | 7.700 | 8.200 | 7.690 | 7.910 | 21,473 | +0.26(+3.40%) |
Jul 02, 2020 | 7.320 | 7.800 | 7.090 | 7.650 | 50,700 | +0.76(+11.03%) |
Jul 01, 2020 | 7.380 | 7.780 | 6.600 | 6.890 | 78,130 | -0.47(-6.39%) |
Jun 30, 2020 | 7.090 | 7.570 | 7.070 | 7.360 | 73,439 | +0.22(+3.08%) |
Jun 29, 2020 | 6.310 | 7.200 | 5.680 | 7.140 | 74,635 | +0.26(+3.78%) |
Jun 26, 2020 | 6.840 | 7.120 | 6.180 | 6.880 | 158,400 | +0.08(+1.18%) |
Jun 25, 2020 | 6.970 | 7.200 | 6.390 | 6.800 | 84,808 | -0.07(-1.02%) |
Jun 24, 2020 | 7.460 | 7.460 | 6.870 | 6.870 | 47,748 | -0.11(-1.58%) |
Jun 23, 2020 | 7.070 | 7.190 | 6.870 | 6.980 | 18,439 | -0.02(-0.29%) |
Jun 22, 2020 | 7.250 | 7.290 | 7.000 | 7.000 | 25,531 | -0.01(-0.14%) |
Jun 19, 2020 | 7.140 | 7.400 | 7.010 | 7.010 | 58,600 | -0.02(-0.28%) |
Jun 18, 2020 | 6.580 | 7.500 | 6.580 | 7.030 | 88,619 | +0.13(+1.88%) |
Jun 17, 2020 | 6.470 | 7.380 | 6.260 | 6.900 | 134,954 | +0.65(+10.40%) |
Jun 16, 2020 | 5.930 | 6.590 | 5.680 | 6.250 | 157,528 | +0.32(+5.40%) |
Jun 15, 2020 | 5.700 | 5.960 | 5.200 | 5.930 | 10,966 | +0.12(+2.07%) |
Jun 12, 2020 | 5.670 | 6.020 | 5.530 | 5.810 | 23,000 | +0.26(+4.68%) |
Jun 11, 2020 | 5.630 | 5.890 | 5.270 | 5.550 | 31,772 | -0.25(-4.31%) |
Jun 10, 2020 | 5.690 | 5.895 | 5.550 | 5.800 | 12,387 | +0.25(+4.50%) |
Jun 09, 2020 | 5.630 | 5.700 | 5.460 | 5.550 | 9,727 | -0.10(-1.77%) |
Jun 08, 2020 | 5.650 | 5.725 | 5.500 | 5.650 | 32,004 | +0.01(+0.18%) |
Jun 05, 2020 | 5.530 | 5.785 | 5.500 | 5.640 | 27,900 | +0.23(+4.25%) |
Jun 04, 2020 | 4.960 | 5.810 | 4.960 | 5.410 | 51,903 | +0.26(+5.05%) |
Jun 03, 2020 | 5.490 | 6.020 | 4.810 | 5.150 | 95,715 | -0.34(-6.19%) |
Jun 02, 2020 | 4.460 | 5.580 | 4.360 | 5.490 | 173,502 | +1.05(+23.65%) |
Jun 01, 2020 | 4.430 | 4.520 | 4.350 | 4.440 | 62,643 | +0.06(+1.37%) |
May 29, 2020 | 4.200 | 4.450 | 4.150 | 4.380 | 8,300 | +0.12(+2.82%) |
May 28, 2020 | 4.160 | 4.630 | 4.160 | 4.260 | 125,255 | +0.26(+6.50%) |
May 27, 2020 | 4.200 | 4.620 | 3.900 | 4.000 | 197,841 | -0.14(-3.38%) |
May 26, 2020 | 4.270 | 4.270 | 4.010 | 4.140 | 24,146 | +0.09(+2.22%) |
May 22, 2020 | 4.020 | 4.065 | 3.920 | 4.050 | 10,500 | +0.05(+1.25%) |
May 21, 2020 | 4.180 | 4.370 | 4.000 | 4.000 | 17,104 | -0.15(-3.61%) |
May 20, 2020 | 4.380 | 4.490 | 4.120 | 4.150 | 35,420 | -0.12(-2.81%) |
May 19, 2020 | 4.960 | 4.960 | 4.200 | 4.270 | 10,032 | -0.34(-7.38%) |
May 18, 2020 | 4.310 | 4.770 | 4.310 | 4.610 | 22,455 | +0.50(+12.17%) |
May 15, 2020 | 4.400 | 4.820 | 3.750 | 4.110 | 23,100 | -0.16(-3.75%) |
May 14, 2020 | 4.500 | 4.500 | 3.570 | 4.270 | 135,679 | -0.25(-5.53%) |
May 13, 2020 | 5.160 | 5.970 | 4.500 | 4.520 | 33,353 | -0.61(-11.89%) |
May 12, 2020 | 5.400 | 5.685 | 5.130 | 5.130 | 10,686 | -0.37(-6.73%) |
May 11, 2020 | 5.630 | 5.875 | 5.430 | 5.500 | 12,955 | -0.09(-1.61%) |
May 08, 2020 | 5.250 | 6.030 | 5.250 | 5.590 | 12,800 | +0.41(+7.92%) |
May 07, 2020 | 5.710 | 5.710 | 5.120 | 5.180 | 124,298 | -0.18(-3.36%) |
May 06, 2020 | 5.150 | 6.000 | 5.035 | 5.360 | 117,383 | +0.20(+3.88%) |
May 05, 2020 | 5.300 | 5.705 | 5.150 | 5.160 | 7,241 | -0.10(-1.90%) |
May 04, 2020 | 5.011 | 5.260 | 4.915 | 5.260 | 26,074 | -0.01(-0.19%) |
May 01, 2020 | 5.790 | 5.790 | 5.035 | 5.270 | 22,700 | -0.46(-8.03%) |
Apr 30, 2020 | 6.050 | 6.053 | 5.680 | 5.730 | 18,553 | -0.32(-5.29%) |
Apr 29, 2020 | 5.910 | 6.050 | 5.800 | 6.050 | 11,830 | +0.45(+8.04%) |
Apr 28, 2020 | 6.050 | 6.050 | 5.420 | 5.600 | 15,483 | -0.28(-4.76%) |
Apr 27, 2020 | 5.500 | 6.150 | 5.500 | 5.880 | 9,919 | +0.31(+5.57%) |
Apr 24, 2020 | 5.570 | 5.570 | 5.570 | 5.570 | 2,000 | -0.05(-0.89%) |
Apr 23, 2020 | 5.750 | 5.960 | 5.500 | 5.620 | 6,177 | -0.18(-3.10%) |
Apr 22, 2020 | 5.450 | 6.180 | 5.450 | 5.800 | 6,933 | +0.43(+8.01%) |
Apr 21, 2020 | 5.440 | 5.680 | 4.740 | 5.370 | 35,787 | -0.31(-5.46%) |
Apr 20, 2020 | 5.810 | 6.150 | 5.430 | 5.680 | 44,882 | -0.01(-0.18%) |
Apr 17, 2020 | 5.660 | 6.140 | 5.660 | 5.690 | 6,700 | -0.02(-0.35%) |
Apr 16, 2020 | 5.800 | 5.890 | 5.271 | 5.710 | 13,167 | -0.14(-2.39%) |
Apr 15, 2020 | 5.680 | 5.910 | 5.500 | 5.850 | 14,049 | -0.07(-1.18%) |
Apr 14, 2020 | 6.090 | 6.090 | 5.890 | 5.920 | 7,397 | +0.10(+1.72%) |
Apr 13, 2020 | 6.000 | 6.090 | 5.670 | 5.820 | 7,027 | -0.10(-1.69%) |
Apr 09, 2020 | 6.150 | 6.150 | 5.850 | 5.920 | 8,400 | -0.23(-3.74%) |
Apr 08, 2020 | 6.170 | 6.170 | 5.984 | 6.150 | 8,500 | +0.14(+2.33%) |
Apr 07, 2020 | 6.610 | 6.610 | 5.350 | 6.010 | 15,036 | -0.26(-4.15%) |
Apr 06, 2020 | 6.390 | 6.430 | 6.100 | 6.270 | 16,007 | +0.27(+4.50%) |
Apr 03, 2020 | 4.980 | 6.000 | 4.980 | 6.000 | 12,200 | +0.76(+14.50%) |
Apr 02, 2020 | 5.100 | 5.240 | 4.650 | 5.240 | 11,382 | +0.27(+5.43%) |
Apr 01, 2020 | 5.530 | 5.530 | 4.910 | 4.970 | 59,481 | -0.63(-11.25%) |
Mar 31, 2020 | 5.150 | 5.600 | 5.010 | 5.600 | 15,678 | +0.55(+10.89%) |
Mar 30, 2020 | 5.120 | 5.210 | 4.950 | 5.050 | 13,266 | +0.05(+1.00%) |
Mar 27, 2020 | 5.441 | 5.441 | 5.000 | 5.000 | 10,600 | -0.26(-4.94%) |
Mar 26, 2020 | 5.070 | 5.270 | 5.050 | 5.260 | 11,940 | +0.25(+4.99%) |
Mar 25, 2020 | 6.094 | 6.094 | 5.010 | 5.010 | 20,288 | -0.44(-8.07%) |
Mar 24, 2020 | 5.490 | 5.490 | 4.915 | 5.450 | 25,311 | +0.09(+1.68%) |
Mar 23, 2020 | 5.000 | 5.360 | 5.000 | 5.360 | 16,062 | +0.26(+5.10%) |
Mar 20, 2020 | 5.300 | 5.870 | 4.500 | 5.100 | 90,900 | -0.18(-3.41%) |
Mar 19, 2020 | 4.880 | 5.280 | 4.580 | 5.280 | 27,558 | +0.75(+16.56%) |
Mar 18, 2020 | 4.240 | 4.830 | 4.100 | 4.530 | 10,083 | +0.05(+1.12%) |
Mar 17, 2020 | 4.000 | 4.480 | 3.900 | 4.480 | 28,127 | +0.57(+14.58%) |
Mar 16, 2020 | 4.000 | 4.130 | 3.600 | 3.910 | 24,124 | -0.59(-13.11%) |
Mar 13, 2020 | 4.310 | 4.500 | 3.775 | 4.500 | 42,000 | +0.26(+6.13%) |
Mar 12, 2020 | 4.470 | 4.500 | 4.190 | 4.240 | 27,467 | -0.42(-9.01%) |
Mar 11, 2020 | 4.640 | 4.740 | 4.560 | 4.660 | 29,823 | -0.20(-4.12%) |
Mar 10, 2020 | 5.050 | 5.120 | 4.450 | 4.860 | 51,127 | -0.31(-6.00%) |
Mar 09, 2020 | 5.320 | 5.850 | 5.050 | 5.170 | 19,353 | -0.51(-8.98%) |
Mar 06, 2020 | 5.640 | 5.755 | 5.280 | 5.680 | 38,700 | -0.18(-3.07%) |
Mar 05, 2020 | 5.880 | 5.990 | 5.710 | 5.860 | 11,813 | -0.14(-2.33%) |
Mar 04, 2020 | 6.050 | 6.090 | 5.900 | 6.000 | 362,591 | -0.04(-0.66%) |
Mar 03, 2020 | 6.200 | 6.250 | 6.000 | 6.040 | 14,680 | -0.09(-1.47%) |
Mar 02, 2020 | 6.160 | 6.230 | 6.000 | 6.130 | 36,568 | -0.12(-1.92%) |
Feb 28, 2020 | 6.200 | 6.315 | 6.100 | 6.250 | 126,700 | +0.07(+1.13%) |
Feb 27, 2020 | 6.180 | 6.460 | 6.030 | 6.180 | 30,214 | +0.05(+0.82%) |
Feb 26, 2020 | 6.120 | 6.440 | 6.050 | 6.130 | 34,713 | -0.07(-1.13%) |
Feb 25, 2020 | 6.280 | 6.320 | 6.010 | 6.200 | 35,172 | -0.08(-1.27%) |
Feb 24, 2020 | 6.120 | 6.455 | 6.050 | 6.280 | 20,473 | -0.24(-3.68%) |
Feb 21, 2020 | 6.550 | 6.570 | 6.435 | 6.520 | 15,700 | +0.08(+1.24%) |
Feb 20, 2020 | 6.754 | 6.754 | 6.360 | 6.440 | 11,808 | +0.03(+0.47%) |
Feb 19, 2020 | 6.430 | 6.520 | 6.350 | 6.410 | 22,678 | +0.15(+2.40%) |
Feb 18, 2020 | 6.220 | 6.260 | 6.100 | 6.260 | 8,421 | +0.09(+1.46%) |
Feb 14, 2020 | 6.340 | 6.340 | 6.090 | 6.170 | 37,400 | -0.09(-1.44%) |
Feb 13, 2020 | 6.180 | 6.450 | 6.090 | 6.260 | 55,433 | +0.06(+0.97%) |
Feb 12, 2020 | 6.590 | 6.769 | 6.100 | 6.200 | 164,767 | -0.45(-6.77%) |
Feb 11, 2020 | 6.970 | 7.000 | 5.810 | 6.650 | 66,749 | -0.50(-6.99%) |
Feb 10, 2020 | 7.240 | 7.487 | 6.950 | 7.150 | 15,073 | +0.07(+0.99%) |
Feb 07, 2020 | 7.280 | 7.600 | 6.970 | 7.080 | 27,000 | -0.20(-2.75%) |
Feb 06, 2020 | 7.090 | 7.330 | 7.000 | 7.280 | 19,514 | +0.12(+1.68%) |
Feb 05, 2020 | 7.150 | 7.590 | 7.000 | 7.160 | 25,056 | -0.06(-0.83%) |
Feb 04, 2020 | 7.100 | 7.340 | 6.860 | 7.220 | 20,718 | +0.20(+2.85%) |
Feb 03, 2020 | 6.820 | 7.540 | 6.650 | 7.020 | 29,018 | +0.11(+1.59%) |
Jan 31, 2020 | 6.760 | 7.130 | 6.760 | 6.910 | 15,000 | +0.17(+2.52%) |
Jan 30, 2020 | 7.450 | 7.595 | 6.670 | 6.740 | 35,419 | -0.52(-7.16%) |
Jan 29, 2020 | 7.770 | 7.830 | 7.255 | 7.260 | 24,522 | -0.52(-6.68%) |
Jan 28, 2020 | 8.160 | 8.300 | 7.550 | 7.780 | 24,474 | -0.27(-3.35%) |
Jan 27, 2020 | 8.120 | 8.390 | 8.050 | 8.050 | 21,827 | -0.09(-1.11%) |
Jan 24, 2020 | 8.400 | 8.450 | 8.050 | 8.140 | 11,600 | -0.30(-3.55%) |
Jan 23, 2020 | 8.340 | 8.660 | 8.240 | 8.440 | 17,125 | +0.03(+0.36%) |
Jan 22, 2020 | 8.600 | 8.800 | 8.240 | 8.410 | 21,976 | -0.12(-1.41%) |
Jan 21, 2020 | 8.700 | 9.240 | 8.500 | 8.530 | 31,306 | -0.01(-0.12%) |
Jan 17, 2020 | 8.880 | 9.229 | 8.540 | 8.540 | 25,700 | -0.27(-3.06%) |
Jan 16, 2020 | 8.990 | 9.140 | 8.710 | 8.810 | 19,837 | -0.17(-1.89%) |
Jan 15, 2020 | 9.090 | 9.290 | 8.650 | 8.980 | 33,507 | -0.06(-0.66%) |
Jan 14, 2020 | 9.070 | 9.090 | 8.850 | 9.040 | 14,864 | -0.03(-0.33%) |
Jan 13, 2020 | 9.170 | 9.300 | 8.850 | 9.070 | 66,416 | -0.09(-0.98%) |
Jan 10, 2020 | 8.960 | 9.400 | 8.680 | 9.160 | 34,700 | +0.25(+2.81%) |
Jan 09, 2020 | 9.170 | 9.500 | 8.830 | 8.910 | 35,950 | -0.20(-2.20%) |
Jan 08, 2020 | 8.890 | 9.240 | 8.690 | 9.110 | 52,625 | +0.18(+2.02%) |
Jan 07, 2020 | 8.640 | 9.000 | 8.210 | 8.930 | 33,311 | +0.10(+1.13%) |
Jan 06, 2020 | 8.840 | 8.998 | 8.660 | 8.830 | 14,872 | +0.02(+0.23%) |
Jan 03, 2020 | 9.000 | 9.000 | 8.710 | 8.810 | 18,100 | -0.19(-2.11%) |
Jan 02, 2020 | 8.880 | 9.155 | 8.685 | 9.000 | 32,418 | +0.26(+2.97%) |
Dec 31, 2019 | 7.930 | 8.900 | 7.930 | 8.740 | 64,100 | +0.88(+11.20%) |
Dec 30, 2019 | 7.730 | 8.110 | 7.710 | 7.860 | 31,383 | +0.01(+0.13%) |
Dec 27, 2019 | 7.770 | 7.850 | 7.650 | 7.850 | 22,300 | +0.09(+1.16%) |
Dec 26, 2019 | 7.940 | 7.970 | 7.450 | 7.760 | 51,480 | -0.24(-3.00%) |
Dec 24, 2019 | 7.700 | 8.000 | 7.660 | 8.000 | 8,900 | +0.29(+3.76%) |
Dec 23, 2019 | 6.850 | 8.270 | 6.790 | 7.710 | 97,998 | +0.80(+11.58%) |
Dec 20, 2019 | 6.500 | 7.250 | 6.340 | 6.910 | 104,700 | +0.43(+6.64%) |
Dec 19, 2019 | 6.430 | 6.630 | 6.300 | 6.480 | 21,592 | +0.14(+2.21%) |
Dec 18, 2019 | 6.270 | 6.520 | 6.190 | 6.340 | 27,007 | +0.01(+0.16%) |
Dec 17, 2019 | 6.210 | 6.450 | 6.101 | 6.330 | 15,120 | +0.16(+2.59%) |
Dec 16, 2019 | 6.150 | 6.407 | 6.150 | 6.170 | 34,243 | -0.04(-0.64%) |
Dec 13, 2019 | 6.110 | 6.460 | 6.110 | 6.210 | 79,900 | +0.10(+1.64%) |
Dec 12, 2019 | 6.060 | 6.240 | 5.780 | 6.110 | 33,900 | +0.34(+5.89%) |
Dec 11, 2019 | 6.000 | 6.000 | 5.750 | 5.770 | 32,957 | -0.21(-3.51%) |
Dec 10, 2019 | 6.110 | 6.810 | 5.920 | 5.980 | 16,281 | -0.03(-0.50%) |
Dec 09, 2019 | 6.080 | 6.284 | 5.920 | 6.010 | 35,498 | +0.03(+0.50%) |
Dec 06, 2019 | 6.560 | 6.647 | 5.840 | 5.980 | 69,600 | -0.63(-9.53%) |
Dec 05, 2019 | 6.790 | 7.032 | 6.600 | 6.610 | 13,979 | -0.16(-2.36%) |
Dec 04, 2019 | 7.030 | 7.030 | 6.750 | 6.770 | 6,088 | -0.24(-3.42%) |
Dec 03, 2019 | 7.270 | 7.310 | 7.000 | 7.010 | 9,806 | -0.34(-4.63%) |
Dec 02, 2019 | 7.400 | 7.500 | 7.250 | 7.350 | 23,322 | +0.10(+1.38%) |
Nov 29, 2019 | 7.220 | 7.380 | 7.220 | 7.250 | 3,400 | +0.12(+1.68%) |
Nov 27, 2019 | 6.720 | 7.400 | 6.500 | 7.130 | 54,800 | +0.43(+6.42%) |
Nov 26, 2019 | 7.230 | 7.240 | 6.620 | 6.700 | 26,726 | -0.51(-7.07%) |
Nov 25, 2019 | 6.780 | 7.390 | 6.680 | 7.210 | 39,369 | +0.55(+8.26%) |
Nov 22, 2019 | 6.790 | 7.180 | 6.600 | 6.660 | 30,200 | -0.21(-3.06%) |
Nov 21, 2019 | 7.050 | 7.245 | 6.740 | 6.870 | 202,639 | -0.11(-1.58%) |
Nov 20, 2019 | 7.100 | 7.130 | 6.579 | 6.980 | 39,051 | -0.12(-1.69%) |
Nov 19, 2019 | 7.210 | 7.450 | 6.880 | 7.100 | 22,929 | -0.05(-0.70%) |
Nov 18, 2019 | 7.130 | 7.450 | 6.950 | 7.150 | 32,384 | -0.02(-0.28%) |
Nov 15, 2019 | 6.990 | 7.690 | 6.940 | 7.170 | 62,700 | +0.25(+3.61%) |
Nov 14, 2019 | 7.050 | 7.590 | 6.814 | 6.920 | 29,368 | -0.20(-2.81%) |
Nov 13, 2019 | 7.390 | 7.446 | 7.040 | 7.120 | 11,597 | -0.24(-3.26%) |
Nov 12, 2019 | 7.890 | 8.290 | 7.250 | 7.360 | 64,753 | -0.37(-4.79%) |
Nov 11, 2019 | 7.260 | 8.120 | 7.260 | 7.730 | 33,720 | +0.47(+6.47%) |
Nov 08, 2019 | 8.000 | 8.000 | 7.080 | 7.260 | 90,500 | -1.38(-15.97%) |
Nov 07, 2019 | 8.800 | 8.850 | 8.510 | 8.640 | 43,355 | -0.05(-0.58%) |
Nov 06, 2019 | 8.510 | 8.710 | 8.380 | 8.690 | 5,810 | +0.01(+0.12%) |
Nov 05, 2019 | 8.490 | 8.720 | 8.490 | 8.680 | 17,097 | +0.23(+2.72%) |
Nov 04, 2019 | 8.640 | 8.640 | 8.390 | 8.450 | 17,375 | -0.22(-2.54%) |
Nov 01, 2019 | 8.780 | 8.790 | 8.500 | 8.670 | 34,800 | -0.09(-1.03%) |
Oct 31, 2019 | 8.790 | 8.950 | 8.350 | 8.760 | 33,750 | -0.07(-0.79%) |
Oct 30, 2019 | 8.850 | 8.900 | 8.665 | 8.830 | 9,088 | -0.02(-0.23%) |
Oct 29, 2019 | 8.720 | 8.850 | 8.135 | 8.850 | 7,373 | +0.13(+1.49%) |
Oct 28, 2019 | 8.840 | 8.910 | 8.585 | 8.720 | 10,681 | -0.10(-1.13%) |
Oct 25, 2019 | 8.780 | 8.900 | 8.600 | 8.820 | 12,800 | +0.02(+0.23%) |
Oct 24, 2019 | 8.760 | 8.970 | 8.650 | 8.800 | 29,505 | +0.06(+0.69%) |
Oct 23, 2019 | 8.680 | 8.980 | 8.600 | 8.740 | 16,098 | +0.10(+1.16%) |
Oct 22, 2019 | 8.780 | 8.780 | 8.360 | 8.640 | 19,946 | -0.23(-2.59%) |
Oct 21, 2019 | 8.710 | 9.000 | 8.470 | 8.870 | 25,959 | +0.24(+2.78%) |
Oct 18, 2019 | 8.750 | 8.840 | 8.505 | 8.630 | 16,300 | -0.14(-1.60%) |
Oct 17, 2019 | 8.750 | 8.880 | 8.400 | 8.770 | 37,934 | +0.08(+0.92%) |
Oct 16, 2019 | 8.460 | 8.700 | 8.380 | 8.690 | 22,652 | +0.07(+0.81%) |
Oct 15, 2019 | 8.370 | 8.700 | 8.270 | 8.620 | 53,969 | +0.30(+3.61%) |
Oct 14, 2019 | 8.360 | 8.390 | 8.000 | 8.320 | 33,460 | -0.04(-0.48%) |
Oct 11, 2019 | 8.370 | 8.690 | 8.250 | 8.360 | 35,900 | +0.09(+1.09%) |
Oct 10, 2019 | 8.840 | 8.880 | 8.213 | 8.270 | 55,848 | -0.58(-6.55%) |
Oct 09, 2019 | 8.910 | 9.270 | 8.750 | 8.850 | 31,130 | -0.01(-0.11%) |
Oct 08, 2019 | 9.060 | 9.085 | 8.795 | 8.860 | 41,590 | -0.27(-2.96%) |
Oct 07, 2019 | 9.220 | 9.450 | 9.060 | 9.130 | 46,477 | -0.11(-1.19%) |
Oct 04, 2019 | 9.170 | 9.300 | 9.040 | 9.240 | 41,300 | +0.06(+0.65%) |
Oct 03, 2019 | 9.270 | 9.450 | 9.150 | 9.180 | 28,242 | +0.00(+0.00%) |
Oct 02, 2019 | 9.280 | 9.346 | 9.100 | 9.180 | 72,137 | -0.17(-1.82%) |
Oct 01, 2019 | 9.950 | 9.960 | 9.250 | 9.350 | 50,407 | -0.35(-3.61%) |
Sep 30, 2019 | 9.260 | 9.980 | 9.250 | 9.700 | 62,036 | +0.18(+1.89%) |
Sep 27, 2019 | 9.770 | 9.980 | 9.460 | 9.520 | 15,200 | -0.23(-2.36%) |
Sep 26, 2019 | 9.680 | 9.960 | 9.505 | 9.750 | 17,453 | -0.21(-2.11%) |
Sep 25, 2019 | 9.390 | 10.15 | 9.370 | 9.960 | 80,240 | +0.58(+6.18%) |
Sep 24, 2019 | 9.600 | 9.750 | 9.290 | 9.380 | 85,426 | -0.18(-1.88%) |
Sep 23, 2019 | 9.830 | 10.25 | 9.500 | 9.560 | 66,951 | -0.25(-2.55%) |
Sep 20, 2019 | 10.79 | 10.90 | 9.810 | 9.810 | 434,100 | -0.94(-8.74%) |
Sep 19, 2019 | 10.64 | 11.10 | 9.800 | 10.75 | 79,815 | +0.25(+2.38%) |
Sep 18, 2019 | 10.61 | 11.21 | 10.49 | 10.50 | 64,302 | -0.41(-3.76%) |
Sep 17, 2019 | 10.22 | 11.38 | 10.14 | 10.91 | 52,307 | +0.49(+4.70%) |
Sep 16, 2019 | 10.80 | 10.80 | 10.16 | 10.42 | 54,178 | -0.46(-4.23%) |
Sep 13, 2019 | 11.11 | 11.44 | 10.48 | 10.88 | 71,800 | -0.19(-1.72%) |
Sep 12, 2019 | 9.990 | 11.75 | 9.950 | 11.07 | 147,863 | +1.05(+10.48%) |
Sep 11, 2019 | 9.280 | 10.70 | 9.255 | 10.02 | 124,010 | +0.64(+6.82%) |
Sep 10, 2019 | 10.76 | 10.76 | 8.980 | 9.380 | 96,784 | -1.32(-12.34%) |
Sep 09, 2019 | 9.680 | 10.73 | 9.310 | 10.70 | 76,680 | +1.20(+12.63%) |
Sep 06, 2019 | 9.480 | 9.780 | 8.980 | 9.500 | 29,300 | +0.17(+1.82%) |
Sep 05, 2019 | 9.500 | 9.650 | 9.030 | 9.330 | 31,737 | -0.07(-0.74%) |
Sep 04, 2019 | 8.900 | 9.455 | 8.890 | 9.400 | 17,223 | +0.62(+7.06%) |
Sep 03, 2019 | 8.840 | 9.250 | 8.750 | 8.780 | 59,102 | -0.21(-2.34%) |
Aug 30, 2019 | 9.450 | 9.450 | 8.750 | 8.990 | 32,700 | -0.40(-4.26%) |
Aug 29, 2019 | 9.470 | 9.630 | 9.186 | 9.390 | 12,478 | -0.05(-0.53%) |
Aug 28, 2019 | 9.440 | 9.580 | 9.260 | 9.440 | 11,835 | -0.10(-1.05%) |
Aug 27, 2019 | 9.000 | 9.550 | 8.785 | 9.540 | 34,041 | +0.50(+5.53%) |
Aug 26, 2019 | 8.920 | 9.460 | 8.879 | 9.040 | 28,278 | +0.12(+1.35%) |
Aug 23, 2019 | 9.300 | 9.460 | 8.780 | 8.920 | 57,800 | -0.28(-3.04%) |
Aug 22, 2019 | 8.990 | 9.633 | 8.792 | 9.200 | 80,798 | +0.20(+2.22%) |
Aug 21, 2019 | 8.800 | 9.010 | 8.700 | 9.000 | 61,726 | +0.15(+1.69%) |
Aug 20, 2019 | 8.600 | 8.990 | 8.600 | 8.850 | 43,601 | +0.16(+1.84%) |
Aug 19, 2019 | 9.080 | 9.080 | 8.540 | 8.690 | 42,052 | -0.29(-3.23%) |
Aug 16, 2019 | 8.970 | 9.090 | 8.600 | 8.980 | 61,300 | -0.02(-0.22%) |
Aug 15, 2019 | 9.030 | 9.130 | 8.100 | 9.000 | 97,693 | -0.14(-1.53%) |
Aug 14, 2019 | 8.440 | 9.160 | 8.400 | 9.140 | 59,360 | +0.63(+7.40%) |
Aug 13, 2019 | 8.590 | 9.550 | 8.510 | 8.510 | 26,140 | -0.09(-1.05%) |
Aug 12, 2019 | 8.930 | 8.930 | 8.540 | 8.600 | 9,783 | -0.28(-3.15%) |
Aug 09, 2019 | 9.200 | 9.270 | 8.300 | 8.880 | 137,800 | -0.42(-4.52%) |
Aug 08, 2019 | 9.550 | 9.560 | 9.095 | 9.300 | 38,566 | -0.04(-0.43%) |
Aug 07, 2019 | 9.110 | 9.500 | 8.815 | 9.340 | 37,374 | -0.09(-0.95%) |
Aug 06, 2019 | 9.450 | 9.690 | 9.160 | 9.430 | 26,864 | +0.02(+0.21%) |
Aug 05, 2019 | 9.650 | 9.650 | 9.200 | 9.410 | 25,627 | -0.29(-2.99%) |
Aug 02, 2019 | 9.670 | 9.700 | 9.500 | 9.700 | 26,100 | +0.06(+0.62%) |