Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.430 | 8.430 | 8.200 | 8.300 | 6,182 | +0.14(+1.66%) |
Nov 27, 2020 | 8.310 | 8.310 | 8.130 | 8.164 | 22,400 | -0.16(-1.87%) |
Nov 25, 2020 | 8.230 | 8.320 | 8.155 | 8.320 | 28,200 | +0.13(+1.59%) |
Nov 24, 2020 | 8.110 | 8.210 | 8.110 | 8.190 | 13,763 | +0.12(+1.53%) |
Nov 23, 2020 | 8.050 | 8.070 | 7.980 | 8.066 | 10,483 | +0.09(+1.08%) |
Nov 20, 2020 | 7.900 | 8.040 | 7.900 | 7.980 | 12,800 | +0.13(+1.60%) |
Nov 19, 2020 | 7.780 | 8.000 | 7.780 | 7.854 | 33,299 | -0.30(-3.69%) |
Nov 18, 2020 | 8.200 | 8.230 | 8.155 | 8.155 | 15,472 | +0.03(+0.39%) |
Nov 17, 2020 | 8.230 | 8.230 | 8.120 | 8.123 | 5,877 | -0.08(-0.93%) |
Nov 16, 2020 | 8.500 | 8.500 | 8.190 | 8.200 | 34,110 | -0.42(-4.87%) |
Nov 13, 2020 | 8.710 | 8.750 | 8.620 | 8.620 | 14,600 | +0.04(+0.41%) |
Nov 12, 2020 | 8.740 | 8.740 | 8.580 | 8.585 | 4,826 | -0.15(-1.74%) |
Nov 11, 2020 | 8.690 | 8.740 | 8.580 | 8.736 | 4,355 | +0.09(+1.05%) |
Nov 10, 2020 | 8.530 | 8.660 | 8.520 | 8.645 | 9,738 | +0.21(+2.44%) |
Nov 09, 2020 | 8.470 | 8.510 | 8.410 | 8.440 | 15,504 | -0.03(-0.34%) |
Nov 06, 2020 | 8.850 | 8.850 | 8.452 | 8.468 | 9,000 | -0.19(-2.22%) |
Nov 05, 2020 | 8.870 | 8.890 | 8.555 | 8.660 | 18,415 | -0.14(-1.55%) |
Nov 04, 2020 | 8.710 | 8.800 | 8.660 | 8.796 | 7,933 | -0.00(-0.05%) |
Nov 03, 2020 | 9.030 | 9.030 | 8.720 | 8.800 | 23,766 | -0.31(-3.40%) |
Nov 02, 2020 | 9.190 | 9.190 | 9.080 | 9.110 | 74,009 | -0.14(-1.51%) |
Oct 30, 2020 | 9.040 | 9.250 | 9.040 | 9.250 | 31,600 | +0.17(+1.82%) |
Oct 29, 2020 | 8.860 | 9.120 | 8.800 | 9.085 | 8,072 | +0.06(+0.66%) |
Oct 28, 2020 | 9.045 | 9.090 | 9.025 | 9.025 | 3,326 | -0.07(-0.77%) |
Oct 27, 2020 | 8.970 | 9.100 | 8.880 | 9.095 | 38,323 | +0.10(+1.08%) |
Oct 26, 2020 | 8.810 | 9.010 | 8.810 | 8.998 | 5,865 | +0.10(+1.08%) |
Oct 23, 2020 | 8.980 | 8.990 | 8.900 | 8.902 | 3,700 | -0.13(-1.47%) |
Oct 22, 2020 | 9.110 | 9.170 | 9.000 | 9.035 | 7,966 | -0.14(-1.58%) |
Oct 21, 2020 | 9.150 | 9.240 | 9.110 | 9.180 | 12,957 | +0.11(+1.21%) |
Oct 20, 2020 | 9.100 | 9.100 | 9.050 | 9.070 | 8,117 | -0.05(-0.55%) |
Oct 19, 2020 | 8.990 | 9.120 | 8.990 | 9.120 | 3,720 | +0.16(+1.76%) |
Oct 16, 2020 | 8.940 | 9.030 | 8.940 | 8.962 | 12,900 | -0.04(-0.42%) |
Oct 15, 2020 | 8.900 | 9.000 | 8.900 | 9.000 | 8,374 | +0.13(+1.47%) |
Oct 14, 2020 | 8.810 | 8.880 | 8.790 | 8.870 | 15,266 | +0.00(+0.00%) |
Oct 13, 2020 | 8.880 | 8.925 | 8.840 | 8.870 | 1,865 | -0.02(-0.17%) |
Oct 12, 2020 | 8.920 | 8.950 | 8.850 | 8.885 | 5,966 | +0.09(+1.00%) |
Oct 09, 2020 | 8.720 | 8.800 | 8.711 | 8.797 | 7,600 | +0.17(+1.94%) |
Oct 08, 2020 | 8.610 | 8.630 | 8.550 | 8.630 | 5,304 | +0.02(+0.23%) |
Oct 07, 2020 | 8.850 | 8.850 | 8.560 | 8.610 | 2,905 | +0.13(+1.58%) |
Oct 06, 2020 | 8.630 | 8.680 | 8.460 | 8.476 | 5,689 | -0.15(-1.79%) |
Oct 05, 2020 | 8.545 | 8.690 | 8.545 | 8.630 | 10,016 | +0.31(+3.66%) |
Oct 02, 2020 | 8.280 | 8.410 | 8.270 | 8.325 | 15,400 | -0.03(-0.30%) |
Oct 01, 2020 | 8.590 | 8.590 | 8.350 | 8.350 | 4,378 | -0.24(-2.79%) |
Sep 30, 2020 | 8.580 | 8.590 | 8.485 | 8.590 | 3,192 | +0.09(+1.06%) |
Sep 29, 2020 | 8.520 | 8.608 | 8.500 | 8.500 | 19,836 | -0.31(-3.48%) |
Sep 28, 2020 | 8.700 | 8.820 | 8.640 | 8.807 | 16,544 | +0.05(+0.58%) |
Sep 25, 2020 | 8.900 | 8.900 | 8.750 | 8.755 | 39,300 | -0.17(-1.92%) |
Sep 24, 2020 | 8.800 | 8.940 | 8.760 | 8.927 | 21,462 | +0.15(+1.74%) |
Sep 23, 2020 | 8.703 | 8.850 | 8.703 | 8.775 | 6,966 | +0.17(+1.98%) |
Sep 22, 2020 | 8.640 | 8.640 | 8.490 | 8.604 | 117,612 | -0.10(-1.10%) |
Sep 21, 2020 | 8.660 | 8.750 | 8.595 | 8.700 | 118,491 | +0.06(+0.67%) |
Sep 18, 2020 | 8.650 | 8.690 | 8.570 | 8.643 | 139,700 | +0.13(+1.53%) |
Sep 17, 2020 | 8.500 | 8.610 | 8.460 | 8.512 | 46,647 | -0.11(-1.27%) |
Sep 16, 2020 | 8.710 | 8.730 | 8.610 | 8.621 | 96,737 | -0.09(-1.06%) |
Sep 15, 2020 | 8.680 | 8.733 | 8.670 | 8.714 | 20,723 | -0.02(-0.18%) |
Sep 14, 2020 | 9.040 | 9.040 | 8.685 | 8.730 | 18,334 | +0.02(+0.26%) |
Sep 11, 2020 | 8.790 | 8.790 | 8.640 | 8.707 | 16,100 | -0.07(-0.85%) |
Sep 10, 2020 | 8.780 | 8.860 | 8.740 | 8.782 | 12,994 | -0.03(-0.32%) |
Sep 09, 2020 | 8.910 | 8.975 | 8.790 | 8.810 | 9,883 | -0.04(-0.45%) |
Sep 08, 2020 | 8.730 | 8.960 | 8.730 | 8.850 | 16,198 | -0.16(-1.78%) |
Sep 04, 2020 | 8.870 | 9.020 | 8.870 | 9.010 | 11,800 | +0.07(+0.78%) |
Sep 03, 2020 | 8.980 | 8.990 | 8.850 | 8.940 | 8,548 | +0.00(+0.00%) |
Sep 02, 2020 | 8.885 | 8.980 | 8.875 | 8.940 | 6,556 | +0.02(+0.22%) |
Sep 01, 2020 | 8.860 | 8.930 | 8.790 | 8.920 | 28,373 | +0.02(+0.22%) |
Aug 31, 2020 | 8.800 | 8.930 | 8.683 | 8.900 | 4,460 | +0.07(+0.85%) |
Aug 28, 2020 | 8.870 | 8.880 | 8.760 | 8.825 | 4,400 | -0.04(-0.51%) |
Aug 27, 2020 | 8.700 | 8.870 | 8.700 | 8.870 | 22,250 | +0.19(+2.19%) |
Aug 26, 2020 | 8.730 | 8.730 | 8.572 | 8.680 | 30,075 | -0.01(-0.12%) |
Aug 25, 2020 | 8.740 | 8.750 | 8.660 | 8.690 | 7,662 | -0.06(-0.66%) |
Aug 24, 2020 | 8.738 | 8.780 | 8.720 | 8.748 | 5,354 | +0.07(+0.76%) |
Aug 21, 2020 | 8.492 | 8.730 | 8.440 | 8.682 | 16,000 | -0.01(-0.09%) |
Aug 20, 2020 | 8.680 | 8.720 | 8.590 | 8.690 | 7,042 | -0.02(-0.23%) |
Aug 19, 2020 | 8.780 | 8.790 | 8.680 | 8.710 | 8,431 | +0.02(+0.28%) |
Aug 18, 2020 | 8.600 | 8.700 | 8.600 | 8.686 | 7,329 | +0.15(+1.71%) |
Aug 17, 2020 | 8.600 | 8.600 | 8.500 | 8.540 | 15,593 | -0.01(-0.06%) |
Aug 14, 2020 | 8.680 | 8.680 | 8.400 | 8.545 | 20,200 | +0.16(+1.97%) |
Aug 13, 2020 | 8.310 | 8.430 | 8.314 | 8.380 | 1,999 | +0.10(+1.21%) |
Aug 12, 2020 | 8.280 | 8.280 | 8.160 | 8.280 | 3,478 | +0.00(+0.06%) |
Aug 11, 2020 | 8.280 | 8.330 | 8.275 | 8.275 | 4,554 | -0.00(-0.06%) |
Aug 10, 2020 | 8.430 | 8.430 | 8.200 | 8.280 | 40,800 | -0.11(-1.34%) |
Aug 07, 2020 | 8.370 | 8.420 | 8.290 | 8.392 | 7,100 | +0.18(+2.15%) |
Aug 06, 2020 | 8.400 | 8.440 | 8.210 | 8.216 | 12,563 | -0.13(-1.61%) |
Aug 05, 2020 | 8.240 | 8.360 | 8.230 | 8.350 | 17,788 | +0.15(+1.83%) |
Aug 04, 2020 | 8.120 | 8.270 | 8.085 | 8.200 | 8,941 | +0.08(+0.99%) |
Aug 03, 2020 | 8.010 | 8.180 | 7.940 | 8.120 | 22,521 | +0.36(+4.71%) |
Jul 31, 2020 | 7.853 | 7.853 | 7.720 | 7.755 | 9,500 | -0.10(-1.23%) |
Jul 30, 2020 | 8.010 | 8.050 | 7.800 | 7.851 | 22,899 | -0.10(-1.24%) |
Jul 29, 2020 | 7.890 | 8.000 | 7.890 | 7.950 | 13,466 | +0.15(+1.92%) |
Jul 28, 2020 | 7.760 | 7.880 | 7.710 | 7.800 | 15,508 | +0.17(+2.29%) |
Jul 27, 2020 | 7.710 | 7.710 | 7.610 | 7.626 | 5,057 | -0.07(-0.97%) |
Jul 24, 2020 | 7.550 | 7.730 | 7.550 | 7.700 | 22,500 | +0.11(+1.45%) |
Jul 23, 2020 | 7.550 | 7.620 | 7.500 | 7.590 | 385,348 | +0.08(+1.07%) |
Jul 22, 2020 | 7.400 | 7.550 | 7.390 | 7.510 | 21,616 | +0.01(+0.13%) |
Jul 21, 2020 | 7.520 | 7.570 | 7.460 | 7.500 | 14,923 | +0.01(+0.13%) |
Jul 20, 2020 | 7.540 | 7.540 | 7.400 | 7.490 | 19,976 | -0.10(-1.38%) |
Jul 17, 2020 | 7.680 | 7.680 | 7.556 | 7.595 | 7,200 | +0.04(+0.60%) |
Jul 16, 2020 | 7.990 | 7.990 | 7.549 | 7.550 | 16,604 | -0.11(-1.44%) |
Jul 15, 2020 | 7.570 | 7.670 | 7.560 | 7.660 | 14,500 | +0.02(+0.26%) |
Jul 14, 2020 | 7.470 | 7.690 | 7.475 | 7.640 | 16,226 | +0.07(+0.99%) |
Jul 13, 2020 | 7.600 | 7.680 | 7.460 | 7.565 | 55,571 | +0.06(+0.73%) |
Jul 10, 2020 | 7.550 | 7.600 | 7.510 | 7.510 | 8,600 | -0.05(-0.62%) |
Jul 09, 2020 | 7.680 | 7.680 | 7.530 | 7.557 | 9,098 | -0.11(-1.38%) |
Jul 08, 2020 | 7.680 | 7.748 | 7.565 | 7.662 | 6,901 | -0.04(-0.49%) |
Jul 07, 2020 | 7.680 | 7.750 | 7.635 | 7.700 | 47,295 | +0.00(+0.01%) |
Jul 06, 2020 | 7.950 | 7.950 | 7.660 | 7.700 | 53,323 | +0.06(+0.85%) |
Jul 02, 2020 | 7.550 | 7.635 | 7.550 | 7.635 | 8,200 | +0.09(+1.20%) |
Jul 01, 2020 | 7.510 | 7.590 | 7.465 | 7.545 | 23,846 | -0.04(-0.48%) |
Jun 30, 2020 | 7.600 | 7.604 | 7.530 | 7.581 | 12,097 | +0.07(+0.95%) |
Jun 29, 2020 | 7.550 | 7.660 | 7.490 | 7.510 | 29,039 | +0.10(+1.41%) |
Jun 26, 2020 | 7.260 | 7.430 | 7.260 | 7.405 | 60,500 | +0.14(+1.86%) |
Jun 25, 2020 | 7.390 | 7.450 | 7.250 | 7.270 | 45,322 | -0.18(-2.42%) |
Jun 24, 2020 | 7.480 | 7.520 | 7.390 | 7.450 | 24,814 | -0.05(-0.67%) |
Jun 23, 2020 | 7.530 | 7.560 | 7.500 | 7.500 | 20,647 | -0.12(-1.52%) |
Jun 22, 2020 | 7.660 | 7.710 | 7.570 | 7.615 | 14,509 | -0.05(-0.61%) |
Jun 19, 2020 | 7.690 | 7.710 | 7.620 | 7.662 | 3,600 | -0.02(-0.20%) |
Jun 18, 2020 | 7.640 | 7.710 | 7.630 | 7.678 | 13,479 | +0.02(+0.23%) |
Jun 17, 2020 | 7.630 | 7.730 | 7.620 | 7.660 | 38,575 | +0.03(+0.39%) |
Jun 16, 2020 | 7.620 | 7.670 | 7.460 | 7.630 | 23,049 | -0.07(-0.91%) |
Jun 15, 2020 | 7.740 | 7.740 | 7.651 | 7.700 | 10,186 | -0.07(-0.96%) |
Jun 12, 2020 | 7.965 | 7.965 | 7.770 | 7.774 | 8,600 | -0.14(-1.71%) |
Jun 11, 2020 | 7.890 | 7.960 | 7.830 | 7.910 | 14,644 | +0.07(+0.88%) |
Jun 10, 2020 | 7.810 | 7.890 | 7.780 | 7.841 | 2,924 | +0.03(+0.40%) |
Jun 09, 2020 | 7.750 | 7.820 | 7.750 | 7.810 | 3,226 | +0.02(+0.31%) |
Jun 08, 2020 | 7.790 | 7.860 | 7.750 | 7.786 | 11,164 | -0.03(-0.39%) |
Jun 05, 2020 | 7.930 | 7.930 | 7.774 | 7.816 | 8,700 | -0.04(-0.56%) |
Jun 04, 2020 | 7.890 | 7.910 | 7.820 | 7.860 | 8,821 | -0.00(-0.02%) |
Jun 03, 2020 | 8.490 | 8.490 | 7.850 | 7.862 | 9,069 | +0.01(+0.15%) |
Jun 02, 2020 | 7.840 | 7.860 | 7.780 | 7.850 | 7,329 | +0.06(+0.73%) |
Jun 01, 2020 | 7.700 | 7.815 | 7.700 | 7.793 | 8,005 | -0.03(-0.34%) |
May 29, 2020 | 7.750 | 7.918 | 7.690 | 7.820 | 6,000 | +0.02(+0.26%) |
May 28, 2020 | 7.870 | 7.928 | 7.790 | 7.800 | 10,724 | -0.06(-0.76%) |
May 27, 2020 | 7.990 | 8.020 | 7.830 | 7.860 | 6,555 | -0.12(-1.57%) |
May 26, 2020 | 7.970 | 8.000 | 7.950 | 7.985 | 3,148 | +0.12(+1.53%) |
May 22, 2020 | 7.850 | 7.890 | 7.830 | 7.865 | 3,100 | -0.04(-0.57%) |
May 21, 2020 | 7.890 | 8.230 | 7.830 | 7.910 | 30,501 | -0.06(-0.75%) |
May 20, 2020 | 8.180 | 8.190 | 7.920 | 7.970 | 6,794 | -0.12(-1.42%) |
May 19, 2020 | 8.080 | 8.110 | 8.020 | 8.085 | 4,126 | -0.00(-0.06%) |
May 18, 2020 | 8.220 | 8.220 | 8.020 | 8.090 | 35,241 | +0.16(+2.02%) |
May 15, 2020 | 8.120 | 8.130 | 7.890 | 7.930 | 34,100 | -0.08(-1.00%) |
May 14, 2020 | 7.890 | 8.070 | 7.890 | 8.010 | 13,179 | +0.10(+1.26%) |
May 13, 2020 | 8.040 | 8.060 | 7.880 | 7.910 | 10,940 | -0.21(-2.65%) |
May 12, 2020 | 8.270 | 8.290 | 8.098 | 8.125 | 49,021 | -0.25(-2.93%) |
May 11, 2020 | 8.390 | 8.400 | 8.320 | 8.370 | 1,690 | +0.01(+0.12%) |
May 08, 2020 | 8.400 | 8.400 | 8.300 | 8.360 | 3,700 | -0.09(-1.07%) |
May 07, 2020 | 8.440 | 8.550 | 8.420 | 8.450 | 14,956 | -0.11(-1.24%) |
May 06, 2020 | 8.560 | 8.610 | 8.450 | 8.556 | 14,462 | -0.19(-2.22%) |
May 05, 2020 | 8.920 | 9.010 | 8.750 | 8.750 | 13,147 | +0.01(+0.11%) |
May 04, 2020 | 8.800 | 8.800 | 8.600 | 8.740 | 26,649 | +0.14(+1.63%) |
May 01, 2020 | 8.650 | 8.680 | 8.570 | 8.599 | 12,400 | -0.00(-0.01%) |
Apr 30, 2020 | 8.570 | 8.830 | 8.410 | 8.600 | 7,344 | +0.10(+1.18%) |
Apr 29, 2020 | 8.550 | 8.560 | 8.490 | 8.500 | 4,288 | -0.10(-1.11%) |
Apr 28, 2020 | 8.710 | 8.830 | 8.550 | 8.595 | 11,335 | +0.06(+0.71%) |
Apr 27, 2020 | 8.360 | 8.545 | 8.220 | 8.534 | 16,683 | +0.11(+1.36%) |
Apr 24, 2020 | 8.520 | 8.520 | 8.380 | 8.420 | 7,900 | -0.07(-0.82%) |
Apr 23, 2020 | 8.800 | 8.800 | 8.480 | 8.490 | 8,726 | -0.20(-2.25%) |
Apr 22, 2020 | 8.560 | 8.730 | 8.560 | 8.685 | 37,725 | +0.16(+1.88%) |
Apr 21, 2020 | 8.640 | 8.759 | 8.470 | 8.525 | 27,648 | -0.07(-0.77%) |
Apr 20, 2020 | 8.320 | 8.640 | 8.293 | 8.591 | 17,258 | +0.38(+4.64%) |
Apr 17, 2020 | 8.240 | 8.240 | 8.100 | 8.210 | 11,300 | +0.15(+1.85%) |
Apr 16, 2020 | 7.870 | 8.070 | 7.860 | 8.061 | 6,268 | +0.16(+1.97%) |
Apr 15, 2020 | 8.080 | 8.090 | 7.905 | 7.905 | 9,788 | -0.19(-2.31%) |
Apr 14, 2020 | 8.110 | 8.110 | 8.092 | 8.092 | 1,175 | -0.05(-0.64%) |
Apr 13, 2020 | 8.220 | 8.240 | 8.144 | 8.144 | 8,833 | +0.07(+0.88%) |
Apr 09, 2020 | 8.020 | 8.120 | 8.010 | 8.073 | 6,200 | -0.06(-0.70%) |
Apr 08, 2020 | 8.110 | 8.220 | 8.050 | 8.130 | 8,864 | +0.11(+1.31%) |
Apr 07, 2020 | 7.980 | 8.089 | 7.980 | 8.025 | 5,951 | +0.18(+2.33%) |
Apr 06, 2020 | 7.750 | 7.910 | 7.750 | 7.842 | 6,796 | +0.18(+2.38%) |
Apr 03, 2020 | 7.570 | 7.720 | 7.570 | 7.660 | 3,200 | +0.17(+2.27%) |
Apr 02, 2020 | 7.520 | 7.520 | 7.470 | 7.490 | 656 | -0.13(-1.71%) |
Apr 01, 2020 | 7.630 | 7.730 | 7.550 | 7.620 | 3,203 | -0.05(-0.60%) |
Mar 31, 2020 | 7.700 | 7.740 | 7.610 | 7.666 | 5,421 | -0.04(-0.50%) |
Mar 30, 2020 | 7.504 | 7.705 | 7.504 | 7.705 | 2,850 | +0.13(+1.69%) |
Mar 27, 2020 | 7.571 | 7.670 | 7.550 | 7.577 | 3,100 | -0.02(-0.30%) |
Mar 26, 2020 | 7.630 | 7.640 | 7.568 | 7.600 | 3,062 | -0.02(-0.27%) |
Mar 25, 2020 | 7.670 | 7.690 | 7.470 | 7.620 | 6,287 | +0.04(+0.52%) |
Mar 24, 2020 | 7.740 | 7.740 | 7.450 | 7.581 | 10,073 | +0.14(+1.90%) |
Mar 23, 2020 | 7.411 | 7.470 | 7.383 | 7.440 | 5,740 | +0.07(+0.95%) |
Mar 20, 2020 | 7.590 | 7.610 | 7.370 | 7.370 | 9,000 | -0.16(-2.12%) |
Mar 19, 2020 | 7.470 | 7.540 | 7.300 | 7.530 | 10,552 | +0.11(+1.48%) |
Mar 18, 2020 | 7.500 | 7.500 | 7.240 | 7.420 | 12,212 | -0.13(-1.72%) |
Mar 17, 2020 | 7.750 | 7.750 | 7.550 | 7.550 | 7,510 | -0.08(-1.11%) |
Mar 16, 2020 | 7.569 | 7.720 | 7.569 | 7.635 | 1,937 | -0.21(-2.62%) |
Mar 13, 2020 | 7.930 | 7.950 | 7.720 | 7.840 | 3,900 | +0.18(+2.35%) |
Mar 12, 2020 | 7.640 | 7.780 | 7.630 | 7.660 | 1,157 | -0.15(-1.87%) |
Mar 11, 2020 | 8.090 | 8.140 | 7.806 | 7.806 | 15,932 | -0.12(-1.50%) |
Mar 10, 2020 | 7.700 | 7.990 | 7.600 | 7.925 | 14,843 | +0.33(+4.41%) |
Mar 09, 2020 | 7.300 | 7.620 | 7.100 | 7.590 | 18,310 | +0.34(+4.69%) |
Mar 06, 2020 | 7.300 | 7.300 | 7.200 | 7.250 | 10,500 | -0.10(-1.36%) |
Mar 05, 2020 | 7.470 | 7.470 | 7.350 | 7.350 | 4,629 | -0.14(-1.87%) |
Mar 04, 2020 | 7.460 | 7.510 | 7.440 | 7.490 | 1,549 | +0.09(+1.22%) |
Mar 03, 2020 | 7.420 | 7.472 | 7.390 | 7.400 | 1,889 | +0.10(+1.37%) |
Mar 02, 2020 | 7.280 | 7.309 | 7.250 | 7.300 | 3,268 | +0.13(+1.81%) |
Feb 28, 2020 | 7.170 | 7.210 | 7.110 | 7.170 | 7,900 | -0.16(-2.17%) |
Feb 27, 2020 | 7.340 | 7.340 | 7.270 | 7.329 | 2,988 | -0.19(-2.58%) |
Feb 26, 2020 | 7.630 | 7.630 | 7.524 | 7.524 | 303 | -0.03(-0.46%) |
Feb 25, 2020 | 7.590 | 7.590 | 7.558 | 7.558 | 206 | -0.00(-0.02%) |
Feb 24, 2020 | 7.580 | 7.580 | 7.550 | 7.560 | 4,475 | -0.14(-1.77%) |
Feb 21, 2020 | 7.690 | 7.732 | 7.690 | 7.696 | 2,000 | -0.03(-0.42%) |
Feb 20, 2020 | 7.790 | 7.890 | 7.728 | 7.728 | 2,861 | -0.12(-1.55%) |
Feb 19, 2020 | 7.800 | 7.880 | 7.800 | 7.850 | 1,362 | +0.05(+0.58%) |
Feb 18, 2020 | 7.800 | 7.805 | 7.763 | 7.805 | 3,633 | +0.18(+2.33%) |
Feb 14, 2020 | 7.650 | 7.650 | 7.620 | 7.627 | 1,500 | -0.05(-0.62%) |
Feb 13, 2020 | 7.720 | 7.720 | 7.641 | 7.675 | 1,329 | -0.07(-0.91%) |
Feb 12, 2020 | 7.670 | 7.745 | 7.650 | 7.745 | 965 | +0.15(+1.98%) |
Feb 11, 2020 | 7.490 | 7.595 | 7.490 | 7.595 | 799 | +0.08(+1.06%) |
Feb 10, 2020 | 7.550 | 7.550 | 7.510 | 7.515 | 44,932 | -0.19(-2.40%) |
Feb 07, 2020 | 7.700 | 7.710 | 7.690 | 7.700 | 2,300 | +0.07(+0.85%) |
Feb 06, 2020 | 7.580 | 7.758 | 7.580 | 7.635 | 2,214 | +0.00(+0.02%) |
Feb 05, 2020 | 7.630 | 7.640 | 7.630 | 7.634 | 401 | -0.03(-0.40%) |
Feb 04, 2020 | 7.581 | 7.710 | 7.581 | 7.665 | 605 | +0.09(+1.17%) |
Feb 03, 2020 | 7.590 | 7.605 | 7.576 | 7.576 | 1,400 | -0.09(-1.16%) |
Jan 31, 2020 | 7.660 | 7.680 | 7.660 | 7.665 | 1,100 | +0.01(+0.19%) |
Jan 30, 2020 | 7.700 | 7.750 | 7.649 | 7.650 | 3,168 | -0.10(-1.29%) |
Jan 29, 2020 | 7.740 | 7.760 | 7.740 | 7.750 | 2,630 | -0.06(-0.83%) |
Jan 28, 2020 | 7.780 | 7.860 | 7.780 | 7.814 | 784 | +0.07(+0.95%) |
Jan 27, 2020 | 7.800 | 7.810 | 7.741 | 7.741 | 1,403 | -0.01(-0.14%) |
Jan 24, 2020 | 7.740 | 7.820 | 7.730 | 7.752 | 2,800 | -0.11(-1.38%) |
Jan 23, 2020 | 7.900 | 7.910 | 7.860 | 7.860 | 9,343 | -0.04(-0.51%) |
Jan 22, 2020 | 7.825 | 7.900 | 7.824 | 7.900 | 9,567 | +0.02(+0.27%) |
Jan 21, 2020 | 7.940 | 7.950 | 7.810 | 7.879 | 3,464 | -0.20(-2.52%) |
Jan 17, 2020 | 8.130 | 8.130 | 8.081 | 8.082 | 3,600 | -0.13(-1.54%) |
Jan 16, 2020 | 8.300 | 8.360 | 8.200 | 8.209 | 6,184 | -0.10(-1.22%) |
Jan 15, 2020 | 8.330 | 8.330 | 8.300 | 8.310 | 2,881 | -0.15(-1.74%) |
Jan 14, 2020 | 8.508 | 8.510 | 8.440 | 8.457 | 2,965 | +0.02(+0.19%) |
Jan 13, 2020 | 8.390 | 8.460 | 8.390 | 8.441 | 2,213 | -0.01(-0.10%) |
Jan 10, 2020 | 8.520 | 8.520 | 8.440 | 8.450 | 2,800 | +0.01(+0.12%) |
Jan 09, 2020 | 8.300 | 8.440 | 8.290 | 8.440 | 1,990 | +0.05(+0.66%) |
Jan 08, 2020 | 8.300 | 8.390 | 8.300 | 8.385 | 1,549 | -0.01(-0.12%) |
Jan 07, 2020 | 8.430 | 8.430 | 8.395 | 8.395 | 1,165 | -0.02(-0.19%) |
Jan 06, 2020 | 8.360 | 8.411 | 8.330 | 8.411 | 1,446 | +0.09(+1.09%) |
Jan 03, 2020 | 8.350 | 8.370 | 8.300 | 8.320 | 1,300 | +0.02(+0.27%) |
Jan 02, 2020 | 8.310 | 8.310 | 8.280 | 8.297 | 1,837 | -0.09(-1.11%) |
Dec 31, 2019 | 8.370 | 8.450 | 8.370 | 8.390 | 14,500 | +0.00(+0.00%) |
Dec 30, 2019 | 8.320 | 8.503 | 8.320 | 8.390 | 12,600 | -0.07(-0.82%) |
Dec 27, 2019 | 8.350 | 8.460 | 8.330 | 8.460 | 4,100 | -0.02(-0.26%) |
Dec 26, 2019 | 8.460 | 8.482 | 8.460 | 8.482 | 1,126 | +0.17(+2.03%) |
Dec 24, 2019 | 8.300 | 8.313 | 8.300 | 8.313 | 200 | -0.02(-0.20%) |
Dec 23, 2019 | 8.320 | 8.370 | 8.320 | 8.330 | 4,019 | -0.19(-2.23%) |
Dec 20, 2019 | 8.500 | 8.520 | 8.500 | 8.520 | 2,500 | +0.08(+1.01%) |
Dec 19, 2019 | 8.420 | 8.448 | 8.420 | 8.435 | 650 | +0.01(+0.11%) |
Dec 18, 2019 | 8.426 | 8.426 | 8.426 | 8.426 | 16 | -0.06(-0.70%) |
Dec 17, 2019 | 8.499 | 8.500 | 8.485 | 8.485 | 742 | -0.03(-0.40%) |
Dec 16, 2019 | 8.589 | 8.589 | 8.520 | 8.520 | 1,946 | +0.08(+0.94%) |
Dec 13, 2019 | 8.450 | 8.450 | 8.420 | 8.440 | 600 | -0.10(-1.17%) |
Dec 12, 2019 | 8.390 | 8.570 | 8.380 | 8.540 | 8,436 | +0.18(+2.15%) |
Dec 11, 2019 | 8.420 | 8.420 | 8.340 | 8.360 | 3,976 | -0.06(-0.71%) |
Dec 10, 2019 | 8.290 | 8.420 | 8.290 | 8.420 | 2,753 | +0.08(+0.96%) |
Dec 09, 2019 | 8.300 | 8.360 | 8.240 | 8.340 | 5,264 | -0.16(-1.88%) |
Dec 06, 2019 | 8.570 | 8.570 | 8.440 | 8.500 | 3,100 | -0.13(-1.51%) |
Dec 05, 2019 | 8.630 | 8.650 | 8.624 | 8.630 | 812 | +0.03(+0.35%) |
Dec 04, 2019 | 8.500 | 8.600 | 8.480 | 8.600 | 3,723 | +0.02(+0.23%) |
Dec 03, 2019 | 8.540 | 8.660 | 8.540 | 8.580 | 1,358 | +0.14(+1.66%) |