Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.420 | 3.426 | 3.140 | 3.270 | 121,700 | -0.18(-5.22%) |
Jul 30, 2020 | 3.180 | 3.500 | 3.180 | 3.450 | 77,171 | +0.19(+5.83%) |
Jul 29, 2020 | 3.330 | 3.340 | 3.230 | 3.260 | 53,556 | -0.07(-2.10%) |
Jul 28, 2020 | 3.300 | 3.410 | 3.250 | 3.330 | 91,566 | +0.00(+0.00%) |
Jul 27, 2020 | 3.400 | 3.500 | 3.290 | 3.330 | 71,795 | -0.05(-1.48%) |
Jul 24, 2020 | 3.430 | 3.470 | 3.353 | 3.380 | 37,100 | -0.10(-2.87%) |
Jul 23, 2020 | 3.500 | 3.540 | 3.450 | 3.480 | 28,609 | -0.04(-1.14%) |
Jul 22, 2020 | 3.530 | 3.530 | 3.450 | 3.520 | 74,262 | +0.03(+0.86%) |
Jul 21, 2020 | 3.420 | 3.520 | 3.420 | 3.490 | 44,343 | +0.09(+2.57%) |
Jul 20, 2020 | 3.560 | 3.580 | 3.390 | 3.403 | 49,029 | -0.18(-4.96%) |
Jul 17, 2020 | 3.480 | 3.600 | 3.400 | 3.580 | 110,600 | +0.11(+3.17%) |
Jul 16, 2020 | 3.410 | 3.480 | 3.400 | 3.470 | 48,887 | +0.03(+0.87%) |
Jul 15, 2020 | 3.400 | 3.500 | 3.337 | 3.440 | 136,450 | +0.13(+3.93%) |
Jul 14, 2020 | 3.210 | 3.450 | 3.210 | 3.310 | 125,256 | +0.13(+4.09%) |
Jul 13, 2020 | 3.250 | 3.460 | 3.170 | 3.180 | 174,528 | -0.08(-2.45%) |
Jul 10, 2020 | 3.200 | 3.370 | 3.120 | 3.260 | 137,100 | +0.09(+2.84%) |
Jul 09, 2020 | 3.280 | 3.280 | 3.035 | 3.170 | 213,988 | -0.09(-2.76%) |
Jul 08, 2020 | 3.200 | 3.280 | 3.160 | 3.260 | 101,072 | +0.06(+1.87%) |
Jul 07, 2020 | 3.330 | 3.365 | 3.180 | 3.200 | 86,618 | -0.17(-5.04%) |
Jul 06, 2020 | 3.500 | 3.500 | 3.310 | 3.370 | 185,332 | -0.10(-2.88%) |
Jul 02, 2020 | 3.420 | 3.480 | 3.379 | 3.470 | 124,700 | +0.10(+2.97%) |
Jul 01, 2020 | 3.340 | 3.430 | 3.150 | 3.370 | 225,406 | +0.08(+2.43%) |
Jun 30, 2020 | 3.460 | 3.460 | 3.270 | 3.290 | 201,853 | -0.16(-4.64%) |
Jun 29, 2020 | 3.430 | 3.470 | 3.300 | 3.450 | 108,306 | +0.01(+0.29%) |
Jun 26, 2020 | 3.450 | 3.450 | 3.230 | 3.440 | 320,100 | +0.04(+1.18%) |
Jun 25, 2020 | 3.350 | 3.460 | 3.300 | 3.400 | 141,674 | +0.02(+0.59%) |
Jun 24, 2020 | 3.510 | 3.511 | 3.210 | 3.380 | 178,865 | -0.15(-4.25%) |
Jun 23, 2020 | 3.440 | 3.600 | 3.350 | 3.530 | 150,323 | +0.16(+4.75%) |
Jun 22, 2020 | 3.500 | 3.500 | 3.250 | 3.370 | 243,114 | +0.11(+3.37%) |
Jun 19, 2020 | 3.300 | 3.440 | 3.230 | 3.260 | 163,500 | -0.05(-1.51%) |
Jun 18, 2020 | 3.440 | 3.499 | 3.300 | 3.310 | 205,577 | -0.24(-6.76%) |
Jun 17, 2020 | 3.450 | 3.700 | 3.300 | 3.550 | 517,428 | -0.17(-4.57%) |
Jun 16, 2020 | 3.690 | 4.680 | 3.570 | 3.720 | 9,871,559 | +0.73(+24.41%) |
Jun 15, 2020 | 2.920 | 3.200 | 2.920 | 2.990 | 64,956 | -0.09(-2.92%) |
Jun 12, 2020 | 3.100 | 3.131 | 2.917 | 3.080 | 73,500 | +0.14(+4.76%) |
Jun 11, 2020 | 2.950 | 3.050 | 2.830 | 2.940 | 121,908 | -0.27(-8.41%) |
Jun 10, 2020 | 3.300 | 3.350 | 2.975 | 3.210 | 131,638 | -0.12(-3.60%) |
Jun 09, 2020 | 3.160 | 3.340 | 3.090 | 3.330 | 186,888 | +0.17(+5.38%) |
Jun 08, 2020 | 3.110 | 3.200 | 3.050 | 3.160 | 274,488 | +0.08(+2.60%) |
Jun 05, 2020 | 3.000 | 3.150 | 3.000 | 3.080 | 171,600 | +0.09(+3.01%) |
Jun 04, 2020 | 2.900 | 3.070 | 2.800 | 2.990 | 129,156 | +0.11(+3.82%) |
Jun 03, 2020 | 2.870 | 2.960 | 2.750 | 2.880 | 109,935 | +0.06(+2.13%) |
Jun 02, 2020 | 2.810 | 2.950 | 2.730 | 2.820 | 84,666 | +0.05(+1.81%) |
Jun 01, 2020 | 2.700 | 2.980 | 2.620 | 2.770 | 149,525 | +0.03(+1.09%) |
May 29, 2020 | 2.850 | 2.850 | 2.560 | 2.740 | 332,100 | -0.15(-5.19%) |
May 28, 2020 | 3.400 | 3.400 | 2.810 | 2.890 | 1,426,455 | -0.04(-1.37%) |
May 27, 2020 | 2.820 | 2.960 | 2.820 | 2.930 | 36,893 | +0.19(+6.93%) |
May 26, 2020 | 2.770 | 2.960 | 2.720 | 2.740 | 112,933 | +0.03(+1.11%) |
May 22, 2020 | 2.790 | 2.790 | 2.650 | 2.710 | 99,700 | -0.05(-1.81%) |
May 21, 2020 | 2.830 | 2.920 | 2.760 | 2.760 | 34,054 | -0.05(-1.78%) |
May 20, 2020 | 2.791 | 2.924 | 2.750 | 2.810 | 19,990 | +0.08(+2.93%) |
May 19, 2020 | 2.880 | 2.990 | 2.720 | 2.730 | 52,196 | -0.15(-5.21%) |
May 18, 2020 | 2.850 | 3.040 | 2.850 | 2.880 | 70,651 | +0.11(+3.97%) |
May 15, 2020 | 2.600 | 2.850 | 2.600 | 2.770 | 49,700 | +0.16(+6.13%) |
May 14, 2020 | 2.610 | 2.660 | 2.400 | 2.610 | 77,046 | -0.05(-1.88%) |
May 13, 2020 | 2.860 | 2.940 | 2.630 | 2.660 | 123,577 | -0.19(-6.67%) |
May 12, 2020 | 2.990 | 3.050 | 2.780 | 2.850 | 203,205 | -0.20(-6.56%) |
May 11, 2020 | 2.970 | 3.240 | 2.950 | 3.050 | 193,363 | +0.01(+0.33%) |
May 08, 2020 | 3.120 | 3.170 | 2.950 | 3.040 | 96,700 | -0.03(-0.98%) |
May 07, 2020 | 2.950 | 3.350 | 2.870 | 3.070 | 134,961 | +0.19(+6.60%) |
May 06, 2020 | 3.200 | 3.200 | 2.810 | 2.880 | 169,546 | -0.28(-8.86%) |
May 05, 2020 | 3.420 | 3.520 | 3.070 | 3.160 | 201,901 | -0.21(-6.23%) |
May 04, 2020 | 3.250 | 3.500 | 3.070 | 3.370 | 129,569 | +0.08(+2.43%) |
May 01, 2020 | 3.230 | 3.300 | 3.020 | 3.290 | 98,800 | +0.00(+0.00%) |
Apr 30, 2020 | 3.370 | 3.420 | 3.210 | 3.290 | 43,307 | -0.12(-3.52%) |
Apr 29, 2020 | 3.290 | 3.560 | 3.270 | 3.410 | 181,948 | +0.20(+6.23%) |
Apr 28, 2020 | 3.210 | 3.270 | 3.100 | 3.210 | 104,245 | +0.04(+1.26%) |
Apr 27, 2020 | 3.050 | 3.200 | 2.910 | 3.170 | 85,326 | +0.13(+4.28%) |
Apr 24, 2020 | 3.050 | 3.060 | 2.900 | 3.040 | 59,000 | +0.00(+0.00%) |
Apr 23, 2020 | 3.140 | 3.140 | 2.930 | 3.040 | 84,866 | -0.01(-0.33%) |
Apr 22, 2020 | 3.000 | 3.090 | 2.960 | 3.050 | 133,228 | +0.09(+3.04%) |
Apr 21, 2020 | 2.980 | 3.070 | 2.930 | 2.960 | 191,720 | -0.07(-2.31%) |
Apr 20, 2020 | 2.880 | 3.180 | 2.860 | 3.030 | 283,713 | +0.07(+2.36%) |
Apr 17, 2020 | 2.900 | 3.080 | 2.823 | 2.960 | 246,200 | +0.13(+4.59%) |
Apr 16, 2020 | 2.710 | 2.840 | 2.470 | 2.830 | 91,796 | +0.16(+5.99%) |
Apr 15, 2020 | 2.650 | 2.750 | 2.440 | 2.670 | 103,359 | +0.01(+0.38%) |
Apr 14, 2020 | 2.630 | 2.780 | 2.570 | 2.660 | 120,929 | +0.08(+3.10%) |
Apr 13, 2020 | 2.330 | 2.680 | 2.274 | 2.580 | 134,755 | +0.33(+14.67%) |
Apr 09, 2020 | 2.190 | 2.370 | 2.180 | 2.250 | 129,800 | +0.10(+4.65%) |
Apr 08, 2020 | 2.210 | 2.210 | 2.100 | 2.150 | 74,006 | -0.02(-0.92%) |
Apr 07, 2020 | 2.200 | 2.370 | 2.050 | 2.170 | 443,429 | +0.10(+4.83%) |
Apr 06, 2020 | 2.060 | 2.230 | 2.010 | 2.070 | 249,789 | +0.06(+2.99%) |
Apr 03, 2020 | 2.040 | 2.040 | 1.845 | 2.010 | 90,200 | -0.01(-0.50%) |
Apr 02, 2020 | 1.920 | 2.090 | 1.890 | 2.020 | 85,527 | +0.10(+5.21%) |
Apr 01, 2020 | 2.200 | 2.250 | 1.870 | 1.920 | 158,464 | -0.33(-14.67%) |
Mar 31, 2020 | 2.400 | 2.530 | 2.200 | 2.250 | 369,580 | -0.12(-5.06%) |
Mar 30, 2020 | 2.300 | 2.750 | 2.250 | 2.370 | 361,121 | +0.14(+6.28%) |
Mar 27, 2020 | 2.110 | 2.450 | 2.010 | 2.230 | 407,500 | +0.13(+6.19%) |
Mar 26, 2020 | 1.730 | 2.150 | 1.690 | 2.100 | 445,329 | +0.38(+22.09%) |
Mar 25, 2020 | 1.680 | 1.850 | 1.530 | 1.720 | 242,048 | +0.11(+6.83%) |
Mar 24, 2020 | 1.510 | 1.670 | 1.510 | 1.610 | 134,815 | +0.17(+11.81%) |
Mar 23, 2020 | 1.380 | 1.440 | 1.290 | 1.440 | 115,041 | +0.05(+3.60%) |
Mar 20, 2020 | 1.470 | 1.480 | 1.390 | 1.390 | 310,500 | -0.04(-2.80%) |
Mar 19, 2020 | 1.350 | 1.500 | 1.350 | 1.430 | 173,624 | +0.06(+4.38%) |
Mar 18, 2020 | 1.490 | 1.490 | 1.300 | 1.370 | 412,636 | -0.12(-8.05%) |
Mar 17, 2020 | 1.500 | 1.650 | 1.430 | 1.490 | 112,101 | -0.02(-1.32%) |
Mar 16, 2020 | 1.610 | 1.650 | 1.460 | 1.510 | 129,890 | -0.22(-12.72%) |
Mar 13, 2020 | 1.810 | 1.813 | 1.593 | 1.730 | 127,900 | +0.14(+8.81%) |
Mar 12, 2020 | 2.000 | 2.040 | 1.340 | 1.590 | 464,808 | -0.46(-22.44%) |
Mar 11, 2020 | 2.200 | 2.235 | 2.010 | 2.050 | 97,246 | -0.12(-5.53%) |
Mar 10, 2020 | 2.000 | 2.180 | 2.000 | 2.170 | 117,006 | +0.25(+13.02%) |
Mar 09, 2020 | 2.220 | 2.300 | 1.810 | 1.920 | 403,311 | -0.43(-18.30%) |
Mar 06, 2020 | 2.460 | 2.540 | 2.340 | 2.350 | 131,100 | -0.12(-4.86%) |
Mar 05, 2020 | 2.650 | 2.750 | 2.460 | 2.470 | 193,961 | -0.12(-4.63%) |
Mar 04, 2020 | 2.770 | 2.826 | 2.500 | 2.590 | 258,932 | -0.19(-6.83%) |
Mar 03, 2020 | 3.040 | 3.040 | 2.770 | 2.780 | 263,029 | -0.27(-8.85%) |
Mar 02, 2020 | 3.180 | 3.200 | 3.030 | 3.050 | 158,896 | -0.12(-3.79%) |
Feb 28, 2020 | 3.010 | 3.250 | 2.980 | 3.170 | 118,800 | +0.08(+2.59%) |
Feb 27, 2020 | 3.100 | 3.180 | 2.810 | 3.090 | 274,046 | -0.09(-2.83%) |
Feb 26, 2020 | 3.500 | 3.789 | 3.120 | 3.180 | 687,587 | -0.22(-6.47%) |
Feb 25, 2020 | 3.500 | 3.596 | 3.400 | 3.400 | 79,325 | -0.07(-2.02%) |
Feb 24, 2020 | 3.860 | 3.860 | 3.410 | 3.470 | 213,487 | -0.36(-9.40%) |
Feb 21, 2020 | 4.000 | 4.027 | 3.800 | 3.830 | 201,700 | -0.15(-3.77%) |
Feb 20, 2020 | 4.210 | 4.250 | 3.980 | 3.980 | 239,186 | -0.26(-6.13%) |
Feb 19, 2020 | 4.460 | 4.580 | 4.220 | 4.240 | 186,284 | +0.04(+0.95%) |
Feb 18, 2020 | 4.910 | 4.950 | 4.170 | 4.200 | 405,978 | -0.67(-13.76%) |
Feb 14, 2020 | 6.610 | 6.673 | 4.700 | 4.870 | 735,900 | -1.80(-26.99%) |
Feb 13, 2020 | 6.680 | 6.690 | 6.650 | 6.670 | 18,551 | -0.04(-0.60%) |
Feb 12, 2020 | 6.660 | 6.770 | 6.660 | 6.710 | 15,714 | +0.06(+0.90%) |
Feb 11, 2020 | 6.590 | 6.670 | 6.520 | 6.650 | 39,749 | +0.13(+1.99%) |
Feb 10, 2020 | 6.520 | 6.530 | 6.485 | 6.520 | 56,753 | +0.00(+0.00%) |
Feb 07, 2020 | 6.710 | 6.710 | 6.520 | 6.520 | 64,900 | -0.25(-3.69%) |
Feb 06, 2020 | 7.000 | 7.000 | 6.600 | 6.770 | 69,881 | -0.15(-2.17%) |
Feb 05, 2020 | 6.500 | 6.960 | 6.479 | 6.920 | 104,247 | +0.45(+6.96%) |
Feb 04, 2020 | 6.570 | 6.570 | 6.450 | 6.470 | 21,154 | -0.07(-1.07%) |
Feb 03, 2020 | 6.610 | 6.650 | 6.540 | 6.540 | 28,951 | -0.06(-0.91%) |
Jan 31, 2020 | 6.400 | 6.600 | 6.400 | 6.600 | 29,900 | +0.20(+3.12%) |
Jan 30, 2020 | 6.500 | 6.509 | 6.400 | 6.400 | 19,556 | -0.12(-1.89%) |
Jan 29, 2020 | 6.590 | 6.620 | 6.520 | 6.524 | 25,097 | -0.04(-0.56%) |
Jan 28, 2020 | 6.570 | 6.665 | 6.500 | 6.560 | 21,751 | +0.01(+0.15%) |
Jan 27, 2020 | 6.420 | 6.590 | 6.400 | 6.550 | 30,837 | +0.04(+0.61%) |
Jan 24, 2020 | 6.460 | 6.588 | 6.430 | 6.510 | 50,800 | -0.15(-2.25%) |
Jan 23, 2020 | 6.480 | 6.700 | 6.480 | 6.660 | 16,218 | +0.05(+0.76%) |
Jan 22, 2020 | 6.700 | 6.700 | 6.600 | 6.610 | 30,495 | -0.07(-1.05%) |
Jan 21, 2020 | 6.800 | 6.800 | 6.620 | 6.680 | 19,401 | -0.05(-0.74%) |
Jan 17, 2020 | 6.800 | 6.840 | 6.720 | 6.730 | 28,900 | -0.06(-0.88%) |
Jan 16, 2020 | 6.654 | 6.800 | 6.654 | 6.790 | 28,525 | +0.09(+1.34%) |
Jan 15, 2020 | 6.650 | 6.740 | 6.620 | 6.700 | 13,889 | +0.03(+0.45%) |
Jan 14, 2020 | 6.680 | 6.700 | 6.647 | 6.670 | 36,059 | +0.09(+1.37%) |
Jan 13, 2020 | 6.560 | 6.580 | 6.450 | 6.580 | 23,643 | +0.06(+0.92%) |
Jan 10, 2020 | 6.560 | 6.560 | 6.500 | 6.520 | 35,100 | -0.07(-1.06%) |
Jan 09, 2020 | 6.560 | 6.700 | 6.560 | 6.590 | 29,260 | -0.09(-1.35%) |
Jan 08, 2020 | 6.730 | 6.790 | 6.610 | 6.680 | 22,142 | -0.08(-1.18%) |
Jan 07, 2020 | 6.750 | 6.820 | 6.720 | 6.760 | 21,449 | +0.03(+0.45%) |
Jan 06, 2020 | 6.850 | 6.850 | 6.700 | 6.730 | 18,537 | -0.07(-1.03%) |
Jan 03, 2020 | 6.580 | 6.890 | 6.570 | 6.800 | 30,700 | +0.13(+1.95%) |
Jan 02, 2020 | 6.720 | 6.840 | 6.630 | 6.670 | 32,186 | -0.06(-0.89%) |
Dec 31, 2019 | 6.830 | 6.880 | 6.720 | 6.730 | 36,200 | -0.10(-1.46%) |
Dec 30, 2019 | 6.610 | 6.830 | 6.580 | 6.830 | 55,630 | +0.24(+3.64%) |
Dec 27, 2019 | 6.560 | 6.650 | 6.560 | 6.590 | 28,700 | +0.03(+0.46%) |
Dec 26, 2019 | 6.630 | 6.695 | 6.550 | 6.560 | 32,984 | -0.08(-1.13%) |
Dec 24, 2019 | 6.580 | 6.680 | 6.580 | 6.635 | 25,500 | -0.04(-0.52%) |
Dec 23, 2019 | 6.750 | 6.833 | 6.590 | 6.670 | 68,211 | -0.08(-1.19%) |
Dec 20, 2019 | 6.810 | 6.874 | 6.720 | 6.750 | 41,400 | -0.02(-0.37%) |
Dec 19, 2019 | 6.660 | 6.829 | 6.660 | 6.775 | 20,770 | +0.11(+1.73%) |
Dec 18, 2019 | 6.700 | 6.710 | 6.660 | 6.660 | 43,718 | -0.01(-0.15%) |
Dec 17, 2019 | 6.650 | 6.709 | 6.460 | 6.670 | 114,591 | +0.02(+0.30%) |
Dec 16, 2019 | 6.900 | 6.920 | 6.620 | 6.650 | 34,346 | -0.25(-3.62%) |
Dec 13, 2019 | 6.940 | 6.940 | 6.700 | 6.900 | 50,600 | -0.04(-0.58%) |
Dec 12, 2019 | 7.130 | 7.130 | 6.940 | 6.940 | 26,848 | -0.08(-1.14%) |
Dec 11, 2019 | 6.610 | 7.070 | 6.610 | 7.020 | 50,511 | +0.29(+4.39%) |
Dec 10, 2019 | 6.920 | 6.938 | 6.660 | 6.725 | 47,781 | -0.18(-2.54%) |
Dec 09, 2019 | 6.520 | 6.930 | 6.520 | 6.900 | 55,726 | +0.35(+5.34%) |
Dec 06, 2019 | 6.550 | 6.870 | 6.550 | 6.550 | 77,300 | +0.06(+0.92%) |
Dec 05, 2019 | 6.560 | 6.600 | 6.450 | 6.490 | 48,153 | -0.07(-1.07%) |
Dec 04, 2019 | 6.700 | 6.812 | 6.500 | 6.560 | 32,217 | -0.14(-2.09%) |
Dec 03, 2019 | 6.794 | 6.831 | 6.663 | 6.700 | 27,956 | -0.14(-2.05%) |
Dec 02, 2019 | 6.950 | 6.969 | 6.840 | 6.840 | 30,155 | -0.05(-0.73%) |
Nov 29, 2019 | 7.090 | 7.090 | 6.820 | 6.890 | 18,700 | -0.17(-2.41%) |
Nov 27, 2019 | 7.120 | 7.200 | 7.050 | 7.060 | 51,500 | -0.13(-1.81%) |
Nov 26, 2019 | 7.050 | 7.260 | 7.050 | 7.190 | 26,596 | +0.07(+0.98%) |
Nov 25, 2019 | 7.240 | 7.240 | 7.050 | 7.120 | 26,263 | -0.07(-0.97%) |
Nov 22, 2019 | 7.170 | 7.190 | 7.060 | 7.190 | 19,100 | +0.02(+0.28%) |
Nov 21, 2019 | 7.320 | 7.320 | 7.010 | 7.170 | 29,045 | -0.08(-1.10%) |
Nov 20, 2019 | 7.360 | 7.360 | 7.250 | 7.250 | 40,588 | -0.12(-1.63%) |
Nov 19, 2019 | 7.300 | 7.400 | 7.250 | 7.370 | 41,640 | +0.04(+0.55%) |
Nov 18, 2019 | 7.270 | 7.370 | 7.250 | 7.330 | 15,035 | -0.04(-0.54%) |
Nov 15, 2019 | 7.480 | 7.480 | 7.300 | 7.370 | 20,000 | -0.10(-1.34%) |
Nov 14, 2019 | 7.360 | 7.502 | 7.360 | 7.470 | 15,819 | -0.09(-1.19%) |
Nov 13, 2019 | 7.430 | 7.580 | 7.415 | 7.560 | 38,236 | +0.08(+1.07%) |
Nov 12, 2019 | 7.490 | 7.500 | 7.370 | 7.480 | 9,868 | +0.00(+0.00%) |
Nov 11, 2019 | 7.650 | 7.740 | 7.440 | 7.480 | 15,132 | -0.26(-3.36%) |
Nov 08, 2019 | 7.460 | 7.750 | 7.398 | 7.740 | 34,500 | +0.31(+4.17%) |
Nov 07, 2019 | 7.020 | 7.460 | 7.020 | 7.430 | 41,371 | +0.20(+2.77%) |
Nov 06, 2019 | 7.220 | 7.460 | 7.060 | 7.230 | 280,787 | -0.22(-2.95%) |
Nov 05, 2019 | 7.360 | 7.460 | 7.300 | 7.450 | 27,254 | +0.07(+0.95%) |
Nov 04, 2019 | 7.660 | 7.750 | 7.380 | 7.380 | 60,463 | -0.32(-4.16%) |
Nov 01, 2019 | 7.890 | 7.890 | 7.660 | 7.700 | 66,600 | -0.09(-1.16%) |
Oct 31, 2019 | 7.840 | 7.905 | 7.760 | 7.790 | 29,798 | -0.16(-2.01%) |
Oct 30, 2019 | 7.920 | 8.030 | 7.920 | 7.950 | 9,816 | +0.02(+0.25%) |
Oct 29, 2019 | 7.940 | 7.980 | 7.930 | 7.930 | 7,688 | -0.03(-0.38%) |
Oct 28, 2019 | 8.000 | 8.090 | 7.950 | 7.960 | 24,089 | -0.02(-0.25%) |
Oct 25, 2019 | 7.980 | 8.020 | 7.930 | 7.980 | 9,900 | -0.04(-0.50%) |
Oct 24, 2019 | 7.980 | 8.020 | 7.930 | 8.020 | 5,454 | +0.09(+1.13%) |
Oct 23, 2019 | 7.960 | 8.000 | 7.930 | 7.930 | 10,816 | -0.05(-0.63%) |
Oct 22, 2019 | 7.920 | 7.980 | 7.920 | 7.980 | 17,622 | +0.03(+0.38%) |
Oct 21, 2019 | 7.980 | 7.990 | 7.950 | 7.950 | 14,846 | -0.03(-0.38%) |
Oct 18, 2019 | 8.270 | 8.270 | 7.970 | 7.980 | 57,000 | -0.21(-2.56%) |
Oct 17, 2019 | 8.300 | 8.550 | 8.120 | 8.190 | 67,409 | +0.19(+2.37%) |
Oct 16, 2019 | 8.050 | 8.050 | 7.910 | 8.000 | 8,497 | -0.04(-0.50%) |
Oct 15, 2019 | 7.840 | 8.040 | 7.750 | 8.040 | 19,630 | +0.16(+2.03%) |
Oct 14, 2019 | 7.910 | 8.060 | 7.840 | 7.880 | 12,070 | -0.15(-1.87%) |
Oct 11, 2019 | 8.190 | 8.190 | 7.960 | 8.030 | 38,400 | -0.02(-0.25%) |
Oct 10, 2019 | 8.100 | 8.200 | 8.040 | 8.050 | 19,806 | -0.02(-0.25%) |
Oct 09, 2019 | 7.970 | 8.130 | 7.970 | 8.070 | 10,199 | +0.02(+0.25%) |
Oct 08, 2019 | 8.020 | 8.070 | 7.740 | 8.050 | 18,125 | +0.05(+0.63%) |
Oct 07, 2019 | 8.000 | 8.130 | 7.960 | 8.000 | 19,782 | +0.00(+0.00%) |
Oct 04, 2019 | 7.830 | 8.000 | 7.770 | 8.000 | 20,600 | +0.22(+2.83%) |
Oct 03, 2019 | 7.700 | 7.850 | 7.700 | 7.780 | 11,547 | +0.08(+1.04%) |
Oct 02, 2019 | 7.850 | 7.850 | 7.670 | 7.700 | 41,104 | -0.13(-1.62%) |
Oct 01, 2019 | 8.220 | 8.220 | 7.700 | 7.827 | 46,086 | -0.39(-4.79%) |
Sep 30, 2019 | 7.690 | 8.250 | 7.655 | 8.220 | 27,099 | +0.53(+6.89%) |
Sep 27, 2019 | 7.690 | 7.800 | 7.650 | 7.690 | 4,600 | -0.04(-0.52%) |
Sep 26, 2019 | 7.800 | 7.840 | 7.690 | 7.730 | 10,808 | -0.04(-0.51%) |
Sep 25, 2019 | 7.770 | 7.820 | 7.750 | 7.770 | 19,023 | -0.05(-0.64%) |
Sep 24, 2019 | 7.940 | 7.950 | 7.790 | 7.820 | 18,052 | -0.08(-1.01%) |
Sep 23, 2019 | 8.000 | 8.000 | 7.830 | 7.900 | 25,175 | -0.10(-1.25%) |
Sep 20, 2019 | 8.020 | 8.050 | 7.840 | 8.000 | 43,700 | +0.02(+0.25%) |
Sep 19, 2019 | 7.970 | 8.060 | 7.860 | 7.980 | 61,492 | -0.05(-0.62%) |
Sep 18, 2019 | 8.050 | 8.060 | 7.900 | 8.030 | 37,886 | -0.01(-0.12%) |
Sep 17, 2019 | 8.000 | 8.100 | 7.997 | 8.040 | 35,786 | -0.06(-0.74%) |
Sep 16, 2019 | 8.120 | 8.197 | 8.030 | 8.100 | 26,023 | +0.06(+0.75%) |
Sep 13, 2019 | 7.980 | 8.100 | 7.980 | 8.040 | 26,700 | -0.01(-0.12%) |
Sep 12, 2019 | 7.950 | 8.250 | 7.850 | 8.050 | 92,301 | +0.12(+1.51%) |
Sep 11, 2019 | 7.800 | 7.940 | 7.800 | 7.930 | 77,341 | +0.10(+1.28%) |
Sep 10, 2019 | 7.770 | 7.850 | 7.770 | 7.830 | 14,096 | +0.03(+0.38%) |
Sep 09, 2019 | 7.800 | 7.860 | 7.760 | 7.800 | 16,227 | -0.09(-1.14%) |
Sep 06, 2019 | 8.030 | 8.079 | 7.890 | 7.890 | 10,300 | -0.07(-0.88%) |
Sep 05, 2019 | 7.950 | 8.050 | 7.901 | 7.960 | 14,700 | +0.01(+0.13%) |
Sep 04, 2019 | 7.850 | 8.100 | 7.850 | 7.950 | 7,338 | +0.18(+2.32%) |
Sep 03, 2019 | 7.990 | 8.080 | 7.760 | 7.770 | 12,907 | -0.32(-3.96%) |
Aug 30, 2019 | 8.350 | 8.350 | 8.061 | 8.090 | 6,400 | -0.06(-0.74%) |
Aug 29, 2019 | 8.050 | 8.190 | 8.050 | 8.150 | 6,549 | +0.09(+1.12%) |
Aug 28, 2019 | 7.990 | 8.140 | 7.995 | 8.060 | 14,229 | -0.01(-0.12%) |
Aug 27, 2019 | 8.261 | 8.330 | 7.992 | 8.070 | 26,288 | -0.11(-1.34%) |
Aug 26, 2019 | 8.430 | 8.430 | 8.180 | 8.180 | 15,968 | +0.01(+0.12%) |
Aug 23, 2019 | 8.210 | 8.350 | 8.050 | 8.170 | 24,900 | -0.14(-1.68%) |
Aug 22, 2019 | 7.940 | 8.426 | 7.901 | 8.310 | 83,373 | +0.39(+4.92%) |
Aug 21, 2019 | 7.780 | 7.920 | 7.780 | 7.920 | 12,771 | +0.12(+1.54%) |
Aug 20, 2019 | 7.740 | 8.000 | 7.740 | 7.800 | 10,244 | +0.06(+0.78%) |
Aug 19, 2019 | 8.140 | 8.145 | 7.620 | 7.740 | 34,491 | -0.01(-0.13%) |
Aug 16, 2019 | 7.200 | 7.950 | 7.200 | 7.750 | 38,400 | +0.63(+8.85%) |
Aug 15, 2019 | 7.250 | 7.415 | 7.120 | 7.120 | 8,077 | -0.19(-2.60%) |
Aug 14, 2019 | 7.253 | 7.361 | 7.250 | 7.310 | 31,376 | -0.04(-0.54%) |
Aug 13, 2019 | 7.490 | 7.730 | 7.280 | 7.350 | 31,232 | -0.30(-3.92%) |
Aug 12, 2019 | 7.840 | 7.850 | 7.650 | 7.650 | 10,094 | -0.12(-1.54%) |
Aug 09, 2019 | 8.070 | 8.070 | 7.770 | 7.770 | 14,800 | -0.31(-3.84%) |
Aug 08, 2019 | 8.090 | 8.400 | 7.844 | 8.080 | 37,295 | +0.17(+2.15%) |
Aug 07, 2019 | 7.890 | 8.060 | 7.620 | 7.910 | 65,026 | +0.22(+2.86%) |
Aug 06, 2019 | 7.410 | 7.700 | 7.410 | 7.690 | 25,949 | +0.36(+4.91%) |
Aug 05, 2019 | 7.010 | 7.530 | 6.985 | 7.330 | 18,643 | -0.28(-3.62%) |
Aug 02, 2019 | 7.919 | 7.960 | 7.550 | 7.605 | 15,100 | -0.23(-3.00%) |