Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.140 | 8.358 | 8.000 | 8.140 | 5,620 | -0.07(-0.85%) |
Jun 29, 2020 | 8.150 | 8.210 | 8.090 | 8.210 | 3,893 | +0.01(+0.12%) |
Jun 26, 2020 | 8.300 | 8.320 | 8.200 | 8.200 | 3,400 | -0.04(-0.55%) |
Jun 25, 2020 | 8.370 | 8.527 | 8.185 | 8.245 | 122,168 | -0.39(-4.46%) |
Jun 24, 2020 | 8.020 | 8.810 | 7.940 | 8.630 | 54,129 | +0.63(+7.88%) |
Jun 23, 2020 | 7.850 | 8.090 | 7.850 | 8.000 | 8,952 | +0.06(+0.81%) |
Jun 22, 2020 | 7.895 | 7.950 | 7.844 | 7.935 | 3,708 | +0.04(+0.45%) |
Jun 19, 2020 | 8.100 | 8.160 | 7.900 | 7.900 | 3,800 | -0.11(-1.37%) |
Jun 18, 2020 | 7.740 | 8.340 | 7.673 | 8.010 | 17,717 | +0.06(+0.75%) |
Jun 17, 2020 | 7.630 | 8.075 | 7.630 | 7.950 | 11,450 | +0.31(+4.06%) |
Jun 16, 2020 | 7.600 | 7.640 | 7.600 | 7.640 | 1,747 | +0.10(+1.33%) |
Jun 15, 2020 | 7.160 | 7.720 | 7.160 | 7.540 | 31,617 | +0.12(+1.62%) |
Jun 12, 2020 | 7.250 | 7.650 | 7.020 | 7.420 | 22,900 | +0.09(+1.23%) |
Jun 11, 2020 | 7.060 | 7.430 | 7.060 | 7.330 | 138,344 | -0.02(-0.27%) |
Jun 10, 2020 | 7.550 | 7.550 | 7.110 | 7.350 | 7,368 | -0.33(-4.30%) |
Jun 09, 2020 | 7.520 | 7.710 | 7.360 | 7.680 | 25,385 | -0.01(-0.13%) |
Jun 08, 2020 | 7.740 | 7.740 | 7.400 | 7.690 | 69,940 | -0.01(-0.13%) |
Jun 05, 2020 | 7.700 | 7.740 | 7.550 | 7.700 | 6,400 | +0.02(+0.26%) |
Jun 04, 2020 | 7.730 | 7.740 | 7.420 | 7.680 | 3,526 | -0.02(-0.26%) |
Jun 03, 2020 | 7.250 | 7.790 | 7.250 | 7.700 | 19,616 | +0.50(+6.94%) |
Jun 02, 2020 | 6.830 | 7.200 | 6.760 | 7.200 | 15,750 | +0.33(+4.80%) |
Jun 01, 2020 | 6.850 | 7.000 | 6.820 | 6.870 | 5,558 | +0.01(+0.15%) |
May 29, 2020 | 6.914 | 6.950 | 6.825 | 6.860 | 2,800 | -0.15(-2.14%) |
May 28, 2020 | 6.950 | 7.080 | 6.800 | 7.010 | 12,211 | +0.09(+1.30%) |
May 27, 2020 | 7.160 | 7.160 | 6.884 | 6.920 | 3,967 | -0.28(-3.89%) |
May 26, 2020 | 7.010 | 7.200 | 6.900 | 7.200 | 11,629 | +0.18(+2.56%) |
May 22, 2020 | 7.020 | 7.070 | 6.810 | 7.020 | 4,100 | +0.11(+1.59%) |
May 21, 2020 | 6.902 | 7.130 | 6.902 | 6.910 | 5,794 | -0.19(-2.68%) |
May 20, 2020 | 7.266 | 7.266 | 6.910 | 7.100 | 11,629 | -0.15(-2.07%) |
May 19, 2020 | 7.184 | 7.400 | 7.184 | 7.250 | 2,262 | +0.06(+0.83%) |
May 18, 2020 | 7.300 | 7.559 | 7.190 | 7.190 | 6,418 | -0.15(-2.04%) |
May 15, 2020 | 6.780 | 7.440 | 6.620 | 7.340 | 12,600 | +0.55(+8.10%) |
May 14, 2020 | 6.690 | 6.800 | 6.660 | 6.790 | 3,181 | -0.10(-1.45%) |
May 13, 2020 | 6.850 | 6.970 | 6.725 | 6.890 | 5,146 | -0.09(-1.29%) |
May 12, 2020 | 7.430 | 7.430 | 6.807 | 6.980 | 18,843 | -0.45(-6.06%) |
May 11, 2020 | 7.160 | 7.470 | 7.005 | 7.430 | 17,554 | +0.43(+6.14%) |
May 08, 2020 | 7.110 | 7.360 | 7.000 | 7.000 | 13,100 | -0.14(-1.96%) |
May 07, 2020 | 7.220 | 7.379 | 7.000 | 7.140 | 8,651 | -0.15(-2.06%) |
May 06, 2020 | 7.410 | 7.410 | 7.290 | 7.290 | 1,050 | -0.04(-0.55%) |
May 05, 2020 | 7.130 | 7.500 | 7.060 | 7.330 | 7,030 | +0.17(+2.37%) |
May 04, 2020 | 6.650 | 7.480 | 6.590 | 7.160 | 17,953 | +0.51(+7.67%) |
May 01, 2020 | 6.740 | 7.190 | 6.650 | 6.650 | 20,700 | -0.40(-5.67%) |
Apr 30, 2020 | 7.420 | 7.560 | 6.947 | 7.050 | 11,848 | -0.31(-4.21%) |
Apr 29, 2020 | 7.300 | 7.809 | 7.300 | 7.360 | 13,687 | +0.17(+2.36%) |
Apr 28, 2020 | 7.240 | 7.250 | 7.140 | 7.190 | 10,099 | +0.00(+0.00%) |
Apr 27, 2020 | 6.983 | 7.272 | 6.780 | 7.190 | 7,120 | +0.43(+6.36%) |
Apr 24, 2020 | 6.960 | 7.030 | 6.760 | 6.760 | 5,100 | -0.13(-1.89%) |
Apr 23, 2020 | 6.570 | 7.000 | 6.570 | 6.890 | 5,089 | -0.08(-1.15%) |
Apr 22, 2020 | 6.520 | 6.970 | 6.520 | 6.970 | 3,113 | +0.54(+8.40%) |
Apr 21, 2020 | 6.510 | 6.660 | 6.400 | 6.430 | 3,263 | -0.32(-4.74%) |
Apr 20, 2020 | 6.700 | 7.030 | 6.670 | 6.750 | 79,532 | +0.01(+0.15%) |
Apr 17, 2020 | 6.820 | 6.850 | 6.680 | 6.740 | 3,600 | +0.21(+3.22%) |
Apr 16, 2020 | 6.590 | 6.990 | 6.530 | 6.530 | 18,472 | -0.17(-2.54%) |
Apr 15, 2020 | 6.580 | 6.910 | 6.500 | 6.700 | 13,699 | -0.30(-4.29%) |
Apr 14, 2020 | 7.210 | 7.210 | 7.000 | 7.000 | 14,790 | -0.02(-0.28%) |
Apr 13, 2020 | 6.800 | 7.100 | 6.800 | 7.020 | 15,269 | +0.37(+5.56%) |
Apr 09, 2020 | 6.430 | 6.880 | 6.430 | 6.650 | 13,600 | +0.15(+2.31%) |
Apr 08, 2020 | 6.310 | 6.800 | 6.310 | 6.500 | 16,772 | +0.12(+1.88%) |
Apr 07, 2020 | 6.380 | 6.880 | 6.120 | 6.380 | 46,750 | +0.00(+0.00%) |
Apr 06, 2020 | 6.210 | 6.380 | 5.860 | 6.380 | 14,503 | +0.10(+1.59%) |
Apr 03, 2020 | 6.060 | 6.280 | 5.770 | 6.280 | 24,700 | +0.28(+4.67%) |
Apr 02, 2020 | 6.010 | 6.040 | 5.920 | 6.000 | 7,283 | -0.01(-0.17%) |
Apr 01, 2020 | 5.984 | 6.210 | 5.975 | 6.010 | 3,085 | -0.07(-1.15%) |
Mar 31, 2020 | 6.010 | 6.120 | 5.890 | 6.080 | 18,540 | +0.09(+1.50%) |
Mar 30, 2020 | 6.000 | 6.230 | 5.990 | 5.990 | 20,536 | +0.00(+0.00%) |
Mar 27, 2020 | 5.990 | 6.400 | 5.800 | 5.990 | 27,700 | -0.30(-4.77%) |
Mar 26, 2020 | 6.670 | 6.760 | 6.180 | 6.290 | 11,106 | +0.29(+4.83%) |
Mar 25, 2020 | 6.010 | 6.117 | 5.900 | 6.000 | 9,097 | -0.03(-0.50%) |
Mar 24, 2020 | 5.980 | 6.200 | 5.900 | 6.030 | 44,843 | +0.23(+3.97%) |
Mar 23, 2020 | 5.800 | 6.143 | 5.800 | 5.800 | 11,905 | -0.01(-0.17%) |
Mar 20, 2020 | 6.220 | 6.500 | 5.800 | 5.810 | 32,700 | -0.18(-3.01%) |
Mar 19, 2020 | 5.800 | 6.210 | 5.800 | 5.990 | 91,677 | +0.47(+8.51%) |
Mar 18, 2020 | 5.800 | 5.950 | 5.225 | 5.520 | 15,425 | -0.43(-7.23%) |
Mar 17, 2020 | 5.990 | 6.290 | 5.810 | 5.950 | 27,178 | -0.23(-3.72%) |
Mar 16, 2020 | 5.620 | 6.260 | 5.620 | 6.180 | 3,341 | -0.31(-4.78%) |
Mar 13, 2020 | 6.620 | 6.702 | 6.061 | 6.490 | 17,600 | +0.25(+4.01%) |
Mar 12, 2020 | 6.160 | 6.610 | 5.659 | 6.240 | 24,322 | -0.45(-6.73%) |
Mar 11, 2020 | 7.150 | 7.220 | 6.550 | 6.690 | 11,626 | -0.52(-7.21%) |
Mar 10, 2020 | 7.100 | 7.422 | 7.090 | 7.210 | 6,904 | +0.22(+3.15%) |
Mar 09, 2020 | 7.150 | 7.520 | 6.850 | 6.990 | 11,854 | -1.00(-12.52%) |
Mar 06, 2020 | 7.990 | 8.330 | 7.312 | 7.990 | 25,200 | +0.03(+0.38%) |
Mar 05, 2020 | 8.340 | 8.340 | 7.960 | 7.960 | 5,908 | -0.37(-4.44%) |
Mar 04, 2020 | 8.850 | 8.850 | 8.330 | 8.330 | 8,225 | -0.57(-6.40%) |
Mar 03, 2020 | 9.060 | 9.060 | 8.354 | 8.900 | 6,192 | +0.01(+0.11%) |
Mar 02, 2020 | 8.480 | 8.890 | 8.322 | 8.890 | 5,661 | +0.39(+4.59%) |
Feb 28, 2020 | 8.420 | 8.500 | 8.114 | 8.500 | 5,200 | -0.01(-0.12%) |
Feb 27, 2020 | 8.100 | 8.870 | 8.050 | 8.510 | 15,785 | +0.23(+2.78%) |
Feb 26, 2020 | 8.660 | 8.703 | 8.275 | 8.280 | 8,029 | -0.07(-0.85%) |
Feb 25, 2020 | 8.310 | 8.850 | 8.170 | 8.351 | 9,839 | -0.21(-2.44%) |
Feb 24, 2020 | 8.680 | 8.700 | 8.340 | 8.560 | 21,805 | -0.52(-5.73%) |
Feb 21, 2020 | 9.050 | 9.100 | 8.970 | 9.080 | 2,300 | +0.01(+0.11%) |
Feb 20, 2020 | 9.150 | 9.170 | 8.860 | 9.070 | 18,107 | -0.16(-1.73%) |
Feb 19, 2020 | 9.320 | 9.320 | 9.230 | 9.230 | 7,088 | +0.11(+1.21%) |
Feb 18, 2020 | 9.310 | 9.620 | 9.120 | 9.120 | 11,668 | -0.38(-4.00%) |
Feb 14, 2020 | 9.680 | 9.900 | 9.500 | 9.500 | 19,500 | -0.11(-1.14%) |
Feb 13, 2020 | 9.350 | 10.30 | 9.060 | 9.610 | 79,022 | +0.31(+3.33%) |
Feb 12, 2020 | 9.220 | 9.300 | 9.000 | 9.300 | 15,282 | +0.02(+0.22%) |
Feb 11, 2020 | 9.100 | 9.280 | 9.100 | 9.280 | 51,054 | +0.11(+1.20%) |
Feb 10, 2020 | 9.060 | 9.170 | 9.010 | 9.170 | 2,711 | +0.04(+0.44%) |
Feb 07, 2020 | 9.130 | 9.130 | 8.986 | 9.130 | 600 | +0.10(+1.11%) |
Feb 06, 2020 | 9.340 | 9.340 | 8.925 | 9.030 | 1,541 | -0.10(-1.10%) |
Feb 05, 2020 | 9.240 | 9.240 | 8.919 | 9.130 | 27,999 | -0.20(-2.14%) |
Feb 04, 2020 | 8.890 | 9.710 | 8.890 | 9.330 | 51,192 | +0.45(+5.07%) |
Feb 03, 2020 | 8.720 | 8.960 | 8.720 | 8.880 | 2,785 | +0.10(+1.14%) |
Jan 31, 2020 | 8.777 | 8.784 | 8.701 | 8.780 | 3,300 | -0.12(-1.38%) |
Jan 30, 2020 | 8.980 | 8.980 | 8.580 | 8.902 | 14,822 | +0.08(+0.94%) |
Jan 29, 2020 | 9.270 | 9.360 | 8.750 | 8.820 | 11,518 | -0.68(-7.16%) |
Jan 28, 2020 | 9.260 | 9.500 | 9.201 | 9.500 | 26,998 | +0.30(+3.25%) |
Jan 27, 2020 | 9.510 | 9.510 | 9.201 | 9.201 | 16,943 | -0.32(-3.35%) |
Jan 24, 2020 | 9.700 | 9.700 | 9.367 | 9.520 | 2,600 | -0.08(-0.83%) |
Jan 23, 2020 | 9.200 | 9.640 | 9.200 | 9.600 | 7,238 | +0.30(+3.23%) |
Jan 22, 2020 | 9.500 | 9.800 | 9.250 | 9.300 | 37,058 | -0.21(-2.21%) |
Jan 21, 2020 | 9.050 | 9.510 | 9.030 | 9.510 | 16,087 | +0.46(+5.08%) |
Jan 17, 2020 | 8.880 | 9.420 | 8.850 | 9.050 | 57,400 | +0.24(+2.72%) |
Jan 16, 2020 | 8.700 | 8.810 | 8.700 | 8.810 | 2,559 | +0.20(+2.32%) |
Jan 15, 2020 | 8.400 | 8.750 | 8.400 | 8.610 | 2,737 | +0.21(+2.50%) |
Jan 14, 2020 | 8.400 | 8.400 | 8.400 | 8.400 | 206 | -0.19(-2.21%) |
Jan 13, 2020 | 8.570 | 8.740 | 8.300 | 8.590 | 4,193 | -0.02(-0.21%) |
Jan 10, 2020 | 8.684 | 8.684 | 8.608 | 8.608 | 500 | +0.04(+0.44%) |
Jan 09, 2020 | 8.585 | 8.620 | 8.525 | 8.570 | 5,361 | -0.20(-2.28%) |
Jan 08, 2020 | 8.580 | 8.800 | 8.480 | 8.770 | 3,286 | +0.13(+1.50%) |
Jan 07, 2020 | 8.550 | 8.660 | 8.525 | 8.640 | 7,198 | +0.01(+0.12%) |
Jan 06, 2020 | 8.630 | 8.640 | 8.539 | 8.630 | 1,012 | +0.06(+0.70%) |
Jan 03, 2020 | 8.491 | 8.589 | 8.491 | 8.570 | 2,300 | +0.05(+0.59%) |
Jan 02, 2020 | 8.462 | 8.520 | 8.462 | 8.520 | 1,295 | +0.00(+0.00%) |
Dec 31, 2019 | 8.460 | 8.550 | 8.400 | 8.520 | 7,600 | +0.10(+1.19%) |
Dec 30, 2019 | 8.330 | 8.706 | 8.150 | 8.420 | 18,998 | -0.01(-0.12%) |
Dec 27, 2019 | 8.500 | 8.516 | 8.430 | 8.430 | 12,300 | -0.07(-0.82%) |
Dec 26, 2019 | 8.500 | 8.768 | 8.500 | 8.500 | 9,115 | -0.14(-1.62%) |
Dec 24, 2019 | 8.564 | 8.760 | 8.564 | 8.640 | 3,500 | -0.15(-1.71%) |
Dec 23, 2019 | 8.680 | 8.790 | 8.510 | 8.790 | 6,534 | +0.11(+1.27%) |
Dec 20, 2019 | 8.470 | 8.680 | 8.451 | 8.680 | 36,700 | +0.28(+3.33%) |
Dec 19, 2019 | 9.200 | 9.200 | 8.310 | 8.400 | 172,103 | -0.81(-8.83%) |
Dec 18, 2019 | 9.300 | 9.471 | 9.210 | 9.213 | 5,558 | -0.15(-1.57%) |
Dec 17, 2019 | 9.106 | 9.500 | 9.106 | 9.360 | 9,200 | -0.02(-0.16%) |
Dec 16, 2019 | 9.400 | 9.400 | 9.234 | 9.375 | 20,470 | -0.05(-0.58%) |
Dec 13, 2019 | 9.850 | 9.850 | 9.420 | 9.430 | 7,800 | -0.39(-3.97%) |
Dec 12, 2019 | 9.828 | 9.828 | 9.649 | 9.820 | 2,629 | -0.04(-0.41%) |
Dec 11, 2019 | 9.850 | 9.980 | 9.680 | 9.860 | 3,821 | -0.12(-1.20%) |
Dec 10, 2019 | 9.634 | 9.980 | 9.634 | 9.980 | 4,125 | +0.32(+3.31%) |
Dec 09, 2019 | 9.780 | 9.850 | 9.260 | 9.660 | 11,348 | -0.19(-1.93%) |
Dec 06, 2019 | 9.790 | 9.920 | 9.780 | 9.850 | 600 | -0.15(-1.50%) |
Dec 05, 2019 | 9.900 | 10.00 | 9.880 | 10.00 | 4,306 | +0.06(+0.60%) |
Dec 04, 2019 | 10.00 | 10.00 | 9.690 | 9.940 | 12,385 | -0.08(-0.80%) |
Dec 03, 2019 | 10.00 | 10.04 | 9.760 | 10.02 | 13,027 | +0.02(+0.20%) |
Dec 02, 2019 | 9.870 | 10.15 | 9.640 | 10.00 | 12,478 | -0.15(-1.48%) |
Nov 29, 2019 | 9.725 | 10.15 | 9.598 | 10.15 | 3,800 | +0.38(+3.92%) |
Nov 27, 2019 | 9.870 | 9.870 | 9.767 | 9.767 | 300 | -0.18(-1.84%) |
Nov 26, 2019 | 9.760 | 10.05 | 9.570 | 9.950 | 26,911 | +0.01(+0.10%) |
Nov 25, 2019 | 9.970 | 10.05 | 9.600 | 9.940 | 12,380 | +0.04(+0.40%) |
Nov 22, 2019 | 9.710 | 10.00 | 9.710 | 9.900 | 16,100 | +0.00(+0.00%) |
Nov 21, 2019 | 9.890 | 9.900 | 9.870 | 9.900 | 5,353 | +0.00(+0.00%) |
Nov 20, 2019 | 9.810 | 9.900 | 9.625 | 9.900 | 10,165 | +0.15(+1.55%) |
Nov 19, 2019 | 9.836 | 9.836 | 9.749 | 9.749 | 1,057 | -0.20(-2.02%) |
Nov 18, 2019 | 9.950 | 9.950 | 9.770 | 9.950 | 5,255 | -0.05(-0.50%) |
Nov 15, 2019 | 9.750 | 10.00 | 9.730 | 10.00 | 6,300 | +0.06(+0.60%) |
Nov 14, 2019 | 9.600 | 9.940 | 9.394 | 9.940 | 5,628 | +0.34(+3.54%) |
Nov 13, 2019 | 9.250 | 9.900 | 9.070 | 9.600 | 9,629 | -0.30(-3.03%) |
Nov 12, 2019 | 9.650 | 10.00 | 9.020 | 9.900 | 4,987 | -0.10(-1.00%) |
Nov 11, 2019 | 9.960 | 10.00 | 9.740 | 10.00 | 7,404 | +0.04(+0.40%) |
Nov 08, 2019 | 10.12 | 10.12 | 9.350 | 9.960 | 6,400 | -0.11(-1.09%) |
Nov 07, 2019 | 9.410 | 10.07 | 8.700 | 10.07 | 42,671 | +0.35(+3.60%) |
Nov 06, 2019 | 9.970 | 10.07 | 9.200 | 9.720 | 25,072 | -0.36(-3.57%) |
Nov 05, 2019 | 9.710 | 10.10 | 9.710 | 10.08 | 8,683 | +0.32(+3.28%) |
Nov 04, 2019 | 9.950 | 10.26 | 9.760 | 9.760 | 1,410 | -0.27(-2.69%) |
Nov 01, 2019 | 10.33 | 10.33 | 9.778 | 10.03 | 5,800 | -0.27(-2.62%) |
Oct 31, 2019 | 9.648 | 10.37 | 9.648 | 10.30 | 15,208 | +0.10(+0.98%) |
Oct 30, 2019 | 10.11 | 10.36 | 10.05 | 10.20 | 6,853 | +0.10(+0.99%) |
Oct 29, 2019 | 9.660 | 10.33 | 9.600 | 10.10 | 39,392 | +0.44(+4.55%) |
Oct 28, 2019 | 9.632 | 10.10 | 9.632 | 9.660 | 11,652 | +0.10(+1.05%) |
Oct 25, 2019 | 9.850 | 9.950 | 9.560 | 9.560 | 6,000 | -0.29(-2.94%) |
Oct 24, 2019 | 9.780 | 9.850 | 9.680 | 9.850 | 8,813 | +0.10(+1.03%) |
Oct 23, 2019 | 9.810 | 9.920 | 9.750 | 9.750 | 2,968 | -0.01(-0.10%) |
Oct 22, 2019 | 9.660 | 9.760 | 9.610 | 9.760 | 8,734 | +0.00(+0.00%) |
Oct 21, 2019 | 9.610 | 9.760 | 9.610 | 9.760 | 920 | +0.04(+0.44%) |
Oct 18, 2019 | 10.13 | 10.13 | 9.550 | 9.718 | 12,100 | -0.38(-3.79%) |
Oct 17, 2019 | 9.940 | 10.10 | 9.940 | 10.10 | 6,367 | +0.18(+1.81%) |
Oct 16, 2019 | 9.940 | 10.03 | 9.920 | 9.920 | 7,255 | +0.06(+0.61%) |
Oct 15, 2019 | 9.840 | 10.02 | 9.700 | 9.860 | 3,257 | -0.07(-0.69%) |
Oct 14, 2019 | 10.17 | 10.17 | 9.700 | 9.929 | 18,505 | -0.09(-0.91%) |
Oct 11, 2019 | 10.09 | 10.27 | 9.970 | 10.02 | 30,100 | +0.15(+1.52%) |
Oct 10, 2019 | 9.110 | 10.11 | 9.110 | 9.870 | 73,350 | +0.72(+7.87%) |
Oct 09, 2019 | 9.250 | 9.410 | 9.148 | 9.150 | 3,309 | -0.32(-3.38%) |
Oct 08, 2019 | 8.930 | 9.790 | 8.920 | 9.470 | 23,000 | +0.38(+4.18%) |
Oct 07, 2019 | 9.000 | 9.300 | 8.590 | 9.090 | 11,332 | +0.00(+0.00%) |
Oct 04, 2019 | 8.610 | 9.100 | 8.610 | 9.090 | 2,800 | +0.09(+1.01%) |
Oct 03, 2019 | 8.410 | 9.050 | 8.330 | 8.999 | 13,377 | +0.20(+2.26%) |
Oct 02, 2019 | 8.800 | 8.870 | 8.730 | 8.800 | 5,494 | -0.05(-0.56%) |
Oct 01, 2019 | 9.196 | 9.232 | 8.322 | 8.850 | 48,422 | -0.31(-3.38%) |
Sep 30, 2019 | 9.380 | 9.630 | 9.120 | 9.160 | 37,208 | -0.39(-4.08%) |
Sep 27, 2019 | 9.640 | 9.640 | 9.379 | 9.550 | 600 | +0.07(+0.74%) |
Sep 26, 2019 | 9.070 | 9.620 | 9.030 | 9.480 | 6,887 | +0.12(+1.28%) |
Sep 25, 2019 | 9.160 | 9.410 | 9.160 | 9.360 | 30,885 | +0.08(+0.86%) |
Sep 24, 2019 | 9.210 | 9.290 | 9.150 | 9.280 | 53,193 | +0.13(+1.42%) |
Sep 23, 2019 | 9.040 | 9.253 | 9.040 | 9.150 | 3,601 | -0.01(-0.11%) |
Sep 20, 2019 | 9.110 | 9.300 | 9.110 | 9.160 | 4,700 | -0.05(-0.54%) |
Sep 19, 2019 | 9.150 | 9.322 | 9.150 | 9.210 | 2,622 | +0.11(+1.21%) |
Sep 18, 2019 | 9.220 | 9.378 | 9.090 | 9.100 | 6,281 | -0.14(-1.52%) |
Sep 17, 2019 | 9.414 | 9.414 | 9.240 | 9.240 | 343 | +0.02(+0.22%) |
Sep 16, 2019 | 9.410 | 9.500 | 9.220 | 9.220 | 4,623 | -0.29(-3.05%) |
Sep 13, 2019 | 9.550 | 9.550 | 9.510 | 9.510 | 1,600 | +0.19(+2.05%) |
Sep 12, 2019 | 9.335 | 9.530 | 9.222 | 9.319 | 6,645 | -0.15(-1.60%) |
Sep 11, 2019 | 9.483 | 9.483 | 9.270 | 9.470 | 20,075 | +0.16(+1.72%) |
Sep 10, 2019 | 9.180 | 9.370 | 9.180 | 9.310 | 2,118 | -0.13(-1.38%) |
Sep 09, 2019 | 9.390 | 9.484 | 9.390 | 9.440 | 4,157 | +0.00(+0.00%) |
Sep 06, 2019 | 9.340 | 9.520 | 9.290 | 9.440 | 6,700 | -0.10(-1.05%) |
Sep 05, 2019 | 9.350 | 9.623 | 9.300 | 9.540 | 24,233 | +0.25(+2.69%) |
Sep 04, 2019 | 9.510 | 9.600 | 9.100 | 9.290 | 33,665 | -0.30(-3.08%) |
Sep 03, 2019 | 9.290 | 9.912 | 9.170 | 9.585 | 18,147 | +0.19(+1.97%) |
Aug 30, 2019 | 9.185 | 9.530 | 9.185 | 9.400 | 13,100 | +0.23(+2.51%) |
Aug 29, 2019 | 9.300 | 9.535 | 9.170 | 9.170 | 14,012 | -0.03(-0.33%) |
Aug 28, 2019 | 8.660 | 9.290 | 8.420 | 9.200 | 58,224 | +0.54(+6.24%) |
Aug 27, 2019 | 8.910 | 9.245 | 8.660 | 8.660 | 16,540 | -0.34(-3.78%) |
Aug 26, 2019 | 9.070 | 9.546 | 8.890 | 9.000 | 13,630 | +0.12(+1.35%) |
Aug 23, 2019 | 9.180 | 9.279 | 8.880 | 8.880 | 16,400 | -0.37(-4.00%) |
Aug 22, 2019 | 9.210 | 9.400 | 9.210 | 9.250 | 42,216 | +0.05(+0.54%) |
Aug 21, 2019 | 8.940 | 9.224 | 8.860 | 9.200 | 13,208 | +0.20(+2.22%) |
Aug 20, 2019 | 9.120 | 9.594 | 8.805 | 9.000 | 28,965 | -0.12(-1.32%) |
Aug 19, 2019 | 9.690 | 9.848 | 9.120 | 9.120 | 22,417 | -0.48(-5.00%) |
Aug 16, 2019 | 9.500 | 9.650 | 9.485 | 9.600 | 22,300 | -0.02(-0.21%) |
Aug 15, 2019 | 9.180 | 9.800 | 8.850 | 9.620 | 24,375 | +0.36(+3.89%) |
Aug 14, 2019 | 8.260 | 9.360 | 7.890 | 9.260 | 47,966 | +0.89(+10.63%) |
Aug 13, 2019 | 8.020 | 8.490 | 7.900 | 8.370 | 27,063 | +0.28(+3.46%) |
Aug 12, 2019 | 8.150 | 8.283 | 7.520 | 8.090 | 47,316 | +0.29(+3.78%) |
Aug 09, 2019 | 7.550 | 7.940 | 7.500 | 7.795 | 11,300 | +0.35(+4.77%) |
Aug 08, 2019 | 7.230 | 7.440 | 7.120 | 7.440 | 6,254 | +0.28(+3.91%) |
Aug 07, 2019 | 7.370 | 7.370 | 7.160 | 7.160 | 612 | -0.29(-3.89%) |
Aug 06, 2019 | 7.150 | 7.470 | 7.150 | 7.450 | 14,224 | +0.30(+4.20%) |
Aug 05, 2019 | 7.710 | 7.710 | 7.081 | 7.150 | 12,786 | -0.53(-6.90%) |
Aug 02, 2019 | 7.485 | 7.900 | 7.271 | 7.680 | 3,600 | +0.06(+0.81%) |
Aug 01, 2019 | 7.740 | 7.901 | 7.570 | 7.619 | 14,270 | -0.22(-2.82%) |
Jul 31, 2019 | 7.880 | 7.910 | 7.790 | 7.840 | 4,131 | -0.05(-0.63%) |
Jul 30, 2019 | 7.900 | 7.900 | 7.645 | 7.890 | 3,307 | -0.07(-0.88%) |
Jul 29, 2019 | 7.850 | 7.960 | 7.820 | 7.960 | 1,887 | -0.02(-0.25%) |
Jul 26, 2019 | 7.880 | 7.980 | 7.850 | 7.980 | 400 | +0.08(+1.01%) |
Jul 25, 2019 | 7.670 | 7.940 | 7.490 | 7.900 | 1,357 | +0.16(+2.07%) |
Jul 24, 2019 | 7.440 | 7.740 | 7.440 | 7.740 | 9,098 | +0.34(+4.59%) |
Jul 23, 2019 | 7.190 | 7.460 | 7.190 | 7.400 | 6,889 | +0.08(+1.09%) |
Jul 22, 2019 | 7.060 | 7.320 | 7.060 | 7.320 | 19,670 | +0.20(+2.81%) |
Jul 19, 2019 | 7.088 | 7.290 | 7.005 | 7.120 | 20,700 | +0.12(+1.71%) |
Jul 18, 2019 | 7.540 | 7.590 | 6.960 | 7.000 | 56,085 | -0.60(-7.89%) |
Jul 17, 2019 | 8.010 | 8.010 | 7.577 | 7.600 | 8,256 | -0.40(-5.00%) |
Jul 16, 2019 | 8.050 | 8.080 | 7.910 | 8.000 | 2,194 | +0.09(+1.14%) |
Jul 15, 2019 | 8.010 | 8.010 | 7.624 | 7.910 | 11,040 | -0.14(-1.74%) |
Jul 12, 2019 | 8.100 | 8.240 | 7.980 | 8.050 | 17,800 | -0.16(-1.95%) |
Jul 11, 2019 | 8.030 | 8.210 | 8.010 | 8.210 | 6,751 | +0.12(+1.48%) |
Jul 10, 2019 | 8.080 | 8.190 | 8.010 | 8.090 | 3,601 | +0.07(+0.87%) |
Jul 09, 2019 | 8.020 | 8.020 | 8.020 | 8.020 | 256 | -0.03(-0.37%) |
Jul 08, 2019 | 7.930 | 8.110 | 7.930 | 8.050 | 2,783 | +0.16(+2.03%) |
Jul 05, 2019 | 7.850 | 7.950 | 7.850 | 7.890 | 1,100 | +0.00(+0.00%) |
Jul 03, 2019 | 7.994 | 7.994 | 7.890 | 7.890 | 200 | -0.18(-2.23%) |
Jul 02, 2019 | 7.870 | 8.070 | 7.870 | 8.070 | 46,054 | +0.21(+2.67%) |