Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.820 | 5.590 | 4.820 | 5.078 | 44,762 | +0.03(+0.60%) |
Mar 30, 2020 | 4.600 | 5.100 | 4.450 | 5.048 | 67,589 | +0.27(+5.60%) |
Mar 27, 2020 | 5.180 | 5.180 | 4.734 | 4.780 | 52,600 | -0.41(-7.86%) |
Mar 26, 2020 | 5.430 | 5.430 | 5.083 | 5.188 | 66,111 | +0.14(+2.73%) |
Mar 25, 2020 | 4.810 | 5.290 | 4.810 | 5.050 | 69,912 | +0.26(+5.47%) |
Mar 24, 2020 | 4.550 | 5.000 | 4.550 | 4.788 | 55,945 | +0.28(+6.22%) |
Mar 23, 2020 | 5.070 | 5.070 | 4.330 | 4.508 | 108,642 | -0.16(-3.47%) |
Mar 20, 2020 | 5.570 | 5.570 | 4.530 | 4.670 | 77,200 | -0.23(-4.61%) |
Mar 19, 2020 | 4.480 | 5.256 | 4.460 | 4.896 | 53,580 | -0.05(-1.09%) |
Mar 18, 2020 | 5.300 | 5.300 | 4.760 | 4.950 | 220,619 | -0.59(-10.65%) |
Mar 17, 2020 | 5.500 | 5.880 | 5.230 | 5.540 | 60,072 | +0.16(+2.88%) |
Mar 16, 2020 | 6.110 | 6.120 | 4.772 | 5.385 | 126,854 | -0.69(-11.29%) |
Mar 13, 2020 | 5.450 | 6.070 | 5.230 | 6.070 | 135,700 | +0.39(+6.87%) |
Mar 12, 2020 | 5.010 | 6.210 | 5.010 | 5.680 | 121,202 | -0.22(-3.73%) |
Mar 11, 2020 | 6.350 | 6.350 | 5.800 | 5.900 | 92,448 | -0.27(-4.41%) |
Mar 10, 2020 | 6.170 | 6.350 | 6.000 | 6.172 | 59,737 | +0.00(+0.03%) |
Mar 09, 2020 | 6.300 | 6.414 | 5.790 | 6.170 | 115,801 | -0.62(-9.07%) |
Mar 06, 2020 | 6.868 | 6.871 | 6.702 | 6.786 | 52,400 | -0.13(-1.94%) |
Mar 05, 2020 | 7.140 | 7.140 | 6.850 | 6.920 | 32,789 | -0.14(-1.98%) |
Mar 04, 2020 | 7.072 | 7.080 | 6.979 | 7.060 | 20,330 | +0.06(+0.86%) |
Mar 03, 2020 | 7.240 | 7.316 | 6.789 | 7.000 | 35,785 | -0.24(-3.31%) |
Mar 02, 2020 | 6.790 | 7.240 | 6.790 | 7.240 | 36,675 | +0.45(+6.63%) |
Feb 28, 2020 | 7.020 | 7.120 | 6.700 | 6.790 | 179,200 | -0.44(-6.09%) |
Feb 27, 2020 | 7.160 | 7.290 | 7.104 | 7.230 | 64,365 | -0.15(-2.04%) |
Feb 26, 2020 | 7.364 | 7.490 | 7.210 | 7.381 | 49,976 | -0.01(-0.10%) |
Feb 25, 2020 | 7.550 | 7.630 | 7.340 | 7.388 | 86,539 | -0.25(-3.30%) |
Feb 24, 2020 | 7.890 | 7.890 | 7.550 | 7.640 | 56,300 | -0.29(-3.66%) |
Feb 21, 2020 | 8.166 | 8.166 | 7.910 | 7.930 | 41,800 | -0.21(-2.53%) |
Feb 20, 2020 | 8.170 | 8.180 | 8.060 | 8.136 | 23,619 | -0.04(-0.54%) |
Feb 19, 2020 | 8.000 | 8.210 | 7.910 | 8.180 | 70,845 | +0.19(+2.38%) |
Feb 18, 2020 | 7.770 | 8.050 | 7.770 | 7.990 | 41,162 | -0.04(-0.50%) |
Feb 14, 2020 | 8.040 | 8.185 | 7.975 | 8.030 | 37,600 | -0.01(-0.12%) |
Feb 13, 2020 | 8.130 | 8.215 | 8.040 | 8.040 | 24,285 | -0.09(-1.12%) |
Feb 12, 2020 | 7.930 | 8.200 | 7.930 | 8.131 | 25,367 | +0.01(+0.17%) |
Feb 11, 2020 | 8.100 | 8.300 | 8.100 | 8.117 | 12,005 | +0.02(+0.21%) |
Feb 10, 2020 | 7.970 | 8.170 | 7.970 | 8.100 | 60,441 | -0.05(-0.61%) |
Feb 07, 2020 | 8.142 | 8.172 | 7.970 | 8.150 | 28,700 | -0.01(-0.12%) |
Feb 06, 2020 | 8.213 | 8.213 | 7.990 | 8.160 | 17,878 | -0.02(-0.24%) |
Feb 05, 2020 | 7.910 | 8.250 | 7.910 | 8.180 | 43,822 | +0.04(+0.49%) |
Feb 04, 2020 | 7.957 | 8.190 | 7.825 | 8.140 | 52,202 | +0.21(+2.65%) |
Feb 03, 2020 | 7.895 | 8.085 | 7.895 | 7.930 | 40,020 | -0.15(-1.86%) |
Jan 31, 2020 | 7.975 | 8.161 | 7.960 | 8.080 | 50,800 | -0.13(-1.58%) |
Jan 30, 2020 | 8.130 | 8.250 | 8.130 | 8.210 | 20,477 | -0.06(-0.73%) |
Jan 29, 2020 | 8.432 | 8.432 | 8.197 | 8.270 | 23,775 | -0.19(-2.25%) |
Jan 28, 2020 | 8.300 | 8.480 | 8.070 | 8.460 | 27,698 | +0.21(+2.55%) |
Jan 27, 2020 | 8.230 | 8.500 | 8.224 | 8.250 | 68,261 | -0.27(-3.13%) |
Jan 24, 2020 | 8.550 | 8.585 | 8.480 | 8.517 | 20,600 | -0.03(-0.39%) |
Jan 23, 2020 | 8.650 | 8.655 | 8.550 | 8.550 | 15,544 | -0.10(-1.16%) |
Jan 22, 2020 | 8.600 | 8.820 | 8.590 | 8.650 | 34,726 | +0.05(+0.58%) |
Jan 21, 2020 | 8.805 | 8.904 | 8.574 | 8.600 | 34,406 | -0.21(-2.38%) |
Jan 17, 2020 | 8.580 | 8.850 | 8.580 | 8.810 | 32,300 | -0.04(-0.45%) |
Jan 16, 2020 | 8.530 | 8.960 | 8.530 | 8.850 | 43,912 | +0.27(+3.15%) |
Jan 15, 2020 | 8.700 | 8.760 | 8.550 | 8.580 | 35,702 | -0.18(-2.06%) |
Jan 14, 2020 | 8.886 | 8.927 | 8.750 | 8.760 | 14,744 | -0.08(-0.90%) |
Jan 13, 2020 | 8.860 | 8.905 | 8.840 | 8.840 | 24,640 | -0.03(-0.34%) |
Jan 10, 2020 | 8.894 | 8.920 | 8.812 | 8.870 | 24,400 | -0.09(-1.00%) |
Jan 09, 2020 | 8.986 | 9.000 | 8.790 | 8.960 | 23,558 | -0.09(-0.99%) |
Jan 08, 2020 | 9.015 | 9.210 | 8.999 | 9.050 | 14,709 | +0.03(+0.35%) |
Jan 07, 2020 | 8.865 | 9.040 | 8.640 | 9.018 | 43,844 | +0.30(+3.42%) |
Jan 06, 2020 | 8.760 | 8.940 | 8.700 | 8.720 | 29,521 | -0.23(-2.57%) |
Jan 03, 2020 | 9.150 | 9.190 | 8.923 | 8.950 | 14,400 | -0.11(-1.21%) |
Jan 02, 2020 | 9.250 | 9.250 | 8.965 | 9.060 | 18,111 | -0.16(-1.74%) |
Dec 31, 2019 | 9.260 | 9.260 | 9.080 | 9.220 | 17,800 | +0.17(+1.88%) |
Dec 30, 2019 | 8.900 | 9.055 | 8.750 | 9.050 | 59,883 | +0.09(+1.05%) |
Dec 27, 2019 | 9.009 | 9.060 | 8.900 | 8.956 | 63,700 | +0.04(+0.41%) |
Dec 26, 2019 | 9.200 | 9.200 | 8.900 | 8.920 | 18,098 | -0.22(-2.41%) |
Dec 24, 2019 | 9.150 | 9.240 | 9.046 | 9.140 | 45,900 | -0.01(-0.11%) |
Dec 23, 2019 | 8.780 | 9.160 | 8.780 | 9.150 | 27,061 | +0.17(+1.90%) |
Dec 20, 2019 | 9.080 | 9.120 | 8.950 | 8.980 | 8,000 | -0.13(-1.43%) |
Dec 19, 2019 | 9.110 | 9.380 | 9.070 | 9.110 | 112,961 | +0.03(+0.34%) |
Dec 18, 2019 | 8.900 | 9.120 | 8.700 | 9.079 | 12,168 | +0.03(+0.28%) |
Dec 17, 2019 | 8.680 | 9.054 | 8.680 | 9.054 | 19,943 | +0.17(+1.91%) |
Dec 16, 2019 | 8.937 | 9.030 | 8.845 | 8.884 | 28,637 | -0.02(-0.18%) |
Dec 13, 2019 | 8.770 | 8.900 | 8.760 | 8.900 | 10,500 | +0.10(+1.12%) |
Dec 12, 2019 | 8.755 | 8.857 | 8.637 | 8.801 | 18,220 | +0.03(+0.35%) |
Dec 11, 2019 | 8.570 | 8.930 | 8.570 | 8.770 | 17,587 | -0.12(-1.35%) |
Dec 10, 2019 | 8.788 | 8.928 | 8.788 | 8.890 | 19,510 | +0.09(+1.02%) |
Dec 09, 2019 | 8.730 | 8.803 | 8.650 | 8.800 | 30,827 | +0.15(+1.68%) |
Dec 06, 2019 | 8.630 | 8.750 | 8.510 | 8.655 | 16,300 | -0.07(-0.78%) |
Dec 05, 2019 | 8.574 | 8.800 | 8.574 | 8.723 | 14,836 | +0.12(+1.38%) |
Dec 04, 2019 | 8.450 | 8.699 | 8.390 | 8.604 | 25,316 | +0.12(+1.46%) |
Dec 03, 2019 | 8.300 | 8.480 | 8.290 | 8.480 | 42,216 | +0.19(+2.28%) |
Dec 02, 2019 | 8.330 | 8.360 | 8.020 | 8.291 | 51,390 | -0.07(-0.83%) |
Nov 29, 2019 | 8.360 | 8.360 | 8.260 | 8.360 | 10,100 | +0.05(+0.60%) |
Nov 27, 2019 | 8.255 | 8.350 | 8.219 | 8.310 | 24,600 | +0.02(+0.21%) |
Nov 26, 2019 | 7.965 | 8.340 | 7.965 | 8.292 | 32,785 | +0.18(+2.25%) |
Nov 25, 2019 | 7.940 | 8.136 | 7.940 | 8.110 | 17,076 | -0.01(-0.12%) |
Nov 22, 2019 | 8.000 | 8.200 | 8.000 | 8.120 | 21,100 | +0.07(+0.87%) |
Nov 21, 2019 | 8.115 | 8.246 | 8.030 | 8.050 | 38,262 | -0.20(-2.43%) |
Nov 20, 2019 | 8.110 | 8.262 | 8.110 | 8.250 | 11,518 | +0.05(+0.55%) |
Nov 19, 2019 | 8.300 | 8.360 | 8.205 | 8.205 | 24,306 | -0.14(-1.73%) |
Nov 18, 2019 | 8.200 | 8.430 | 8.200 | 8.350 | 36,939 | -0.08(-0.98%) |
Nov 15, 2019 | 8.270 | 8.450 | 8.270 | 8.433 | 20,600 | +0.00(+0.03%) |
Nov 14, 2019 | 8.416 | 8.430 | 8.330 | 8.430 | 6,551 | +0.06(+0.69%) |
Nov 13, 2019 | 8.440 | 8.440 | 8.270 | 8.372 | 10,859 | -0.06(-0.65%) |
Nov 12, 2019 | 8.490 | 8.490 | 8.300 | 8.428 | 36,496 | -0.15(-1.78%) |
Nov 11, 2019 | 8.619 | 8.696 | 8.460 | 8.580 | 16,879 | +0.00(+0.05%) |
Nov 08, 2019 | 8.602 | 8.631 | 8.400 | 8.576 | 27,000 | -0.15(-1.69%) |
Nov 07, 2019 | 8.200 | 8.740 | 8.200 | 8.723 | 25,091 | +0.36(+4.35%) |
Nov 06, 2019 | 8.090 | 8.502 | 8.090 | 8.360 | 19,314 | +0.25(+3.08%) |
Nov 05, 2019 | 8.040 | 8.420 | 8.040 | 8.110 | 23,378 | -0.14(-1.70%) |
Nov 04, 2019 | 8.250 | 8.280 | 8.116 | 8.250 | 20,160 | +0.00(+0.00%) |
Nov 01, 2019 | 7.910 | 8.252 | 7.760 | 8.250 | 45,400 | +0.22(+2.73%) |
Oct 31, 2019 | 8.200 | 8.200 | 7.963 | 8.030 | 52,911 | -0.12(-1.53%) |
Oct 30, 2019 | 8.206 | 8.220 | 8.150 | 8.155 | 18,060 | -0.06(-0.67%) |
Oct 29, 2019 | 8.210 | 8.350 | 8.210 | 8.210 | 20,856 | -0.04(-0.52%) |
Oct 28, 2019 | 8.210 | 8.270 | 8.210 | 8.253 | 18,568 | +0.04(+0.53%) |
Oct 25, 2019 | 8.300 | 8.300 | 8.120 | 8.210 | 18,500 | +0.04(+0.54%) |
Oct 24, 2019 | 7.950 | 8.180 | 7.950 | 8.166 | 15,572 | +0.03(+0.32%) |
Oct 23, 2019 | 8.035 | 8.150 | 8.035 | 8.140 | 32,241 | +0.04(+0.49%) |
Oct 22, 2019 | 8.100 | 8.290 | 8.100 | 8.100 | 18,747 | -0.24(-2.88%) |
Oct 21, 2019 | 8.500 | 8.500 | 8.251 | 8.340 | 5,786 | -0.02(-0.24%) |
Oct 18, 2019 | 8.350 | 8.403 | 8.310 | 8.360 | 9,400 | -0.04(-0.44%) |
Oct 17, 2019 | 8.070 | 8.430 | 8.070 | 8.397 | 29,157 | +0.21(+2.53%) |
Oct 16, 2019 | 8.190 | 8.250 | 8.180 | 8.190 | 33,844 | -0.01(-0.12%) |
Oct 15, 2019 | 8.200 | 8.273 | 8.200 | 8.200 | 23,528 | -0.10(-1.20%) |
Oct 14, 2019 | 8.345 | 8.345 | 8.086 | 8.300 | 4,188 | -0.04(-0.48%) |
Oct 11, 2019 | 8.330 | 8.350 | 8.300 | 8.340 | 8,400 | +0.04(+0.48%) |
Oct 10, 2019 | 8.220 | 8.360 | 8.026 | 8.300 | 12,601 | +0.30(+3.75%) |
Oct 09, 2019 | 8.130 | 8.171 | 8.000 | 8.000 | 35,786 | -0.13(-1.60%) |
Oct 08, 2019 | 8.170 | 8.180 | 8.034 | 8.130 | 25,417 | -0.05(-0.61%) |
Oct 07, 2019 | 8.300 | 8.330 | 8.160 | 8.180 | 33,865 | -0.11(-1.33%) |
Oct 04, 2019 | 8.110 | 8.380 | 8.110 | 8.290 | 11,100 | +0.05(+0.61%) |
Oct 03, 2019 | 8.000 | 8.400 | 7.950 | 8.240 | 29,120 | +0.23(+2.87%) |
Oct 02, 2019 | 8.300 | 8.300 | 8.000 | 8.010 | 34,186 | -0.32(-3.84%) |
Oct 01, 2019 | 8.210 | 8.400 | 8.210 | 8.330 | 14,858 | -0.01(-0.07%) |
Sep 30, 2019 | 8.380 | 8.380 | 8.230 | 8.336 | 16,192 | -0.04(-0.53%) |
Sep 27, 2019 | 8.520 | 8.520 | 8.380 | 8.380 | 29,900 | -0.12(-1.41%) |
Sep 26, 2019 | 8.645 | 8.740 | 8.500 | 8.500 | 15,173 | -0.13(-1.51%) |
Sep 25, 2019 | 8.390 | 8.660 | 8.390 | 8.630 | 6,413 | +0.02(+0.26%) |
Sep 24, 2019 | 8.420 | 8.654 | 8.420 | 8.608 | 36,199 | -0.04(-0.46%) |
Sep 23, 2019 | 8.315 | 8.700 | 8.310 | 8.648 | 27,963 | +0.16(+1.86%) |
Sep 20, 2019 | 8.598 | 8.598 | 8.480 | 8.489 | 5,700 | +0.03(+0.35%) |
Sep 19, 2019 | 8.559 | 8.570 | 8.418 | 8.460 | 20,196 | -0.09(-1.05%) |
Sep 18, 2019 | 8.490 | 8.710 | 8.467 | 8.550 | 13,011 | -0.12(-1.34%) |
Sep 17, 2019 | 8.345 | 8.704 | 8.290 | 8.666 | 12,052 | +0.23(+2.78%) |
Sep 16, 2019 | 8.700 | 8.700 | 8.431 | 8.431 | 59,260 | -0.04(-0.52%) |
Sep 13, 2019 | 8.245 | 8.540 | 8.245 | 8.475 | 28,100 | +0.12(+1.40%) |
Sep 12, 2019 | 8.340 | 8.463 | 8.320 | 8.358 | 28,964 | +0.02(+0.22%) |
Sep 11, 2019 | 8.412 | 8.470 | 8.328 | 8.340 | 16,856 | -0.07(-0.83%) |
Sep 10, 2019 | 8.450 | 8.524 | 8.398 | 8.410 | 21,579 | +0.03(+0.36%) |
Sep 09, 2019 | 8.447 | 8.520 | 8.250 | 8.380 | 28,538 | -0.07(-0.88%) |
Sep 06, 2019 | 8.600 | 8.620 | 8.421 | 8.455 | 23,700 | -0.03(-0.30%) |
Sep 05, 2019 | 8.480 | 8.500 | 8.400 | 8.480 | 40,944 | -0.00(-0.04%) |
Sep 04, 2019 | 8.359 | 8.500 | 8.359 | 8.483 | 59,888 | +0.15(+1.84%) |
Sep 03, 2019 | 8.410 | 8.450 | 8.240 | 8.330 | 68,524 | -0.07(-0.89%) |
Aug 30, 2019 | 8.200 | 8.440 | 8.200 | 8.405 | 29,200 | +0.05(+0.66%) |
Aug 29, 2019 | 8.230 | 8.460 | 8.230 | 8.350 | 13,924 | -0.07(-0.83%) |
Aug 28, 2019 | 8.260 | 8.470 | 8.260 | 8.420 | 29,473 | +0.09(+1.06%) |
Aug 27, 2019 | 8.260 | 8.460 | 8.260 | 8.332 | 23,534 | -0.04(-0.45%) |
Aug 26, 2019 | 8.450 | 8.490 | 8.363 | 8.370 | 33,786 | -0.03(-0.36%) |
Aug 23, 2019 | 8.376 | 8.650 | 8.225 | 8.400 | 22,600 | -0.05(-0.61%) |
Aug 22, 2019 | 8.470 | 8.650 | 8.360 | 8.451 | 28,546 | -0.25(-2.86%) |
Aug 21, 2019 | 8.550 | 8.700 | 8.550 | 8.700 | 48,240 | +0.11(+1.32%) |
Aug 20, 2019 | 8.440 | 8.720 | 8.280 | 8.587 | 21,027 | +0.16(+1.84%) |
Aug 19, 2019 | 8.400 | 8.455 | 8.180 | 8.431 | 25,962 | +0.13(+1.51%) |
Aug 16, 2019 | 8.130 | 8.440 | 8.130 | 8.306 | 26,000 | -0.09(-1.12%) |
Aug 15, 2019 | 8.450 | 8.650 | 8.282 | 8.400 | 56,821 | -0.14(-1.64%) |
Aug 14, 2019 | 8.800 | 8.980 | 8.500 | 8.540 | 57,327 | -0.41(-4.58%) |
Aug 13, 2019 | 8.895 | 9.180 | 8.895 | 8.950 | 42,959 | -0.13(-1.46%) |
Aug 12, 2019 | 9.450 | 9.500 | 9.050 | 9.083 | 27,368 | -0.42(-4.46%) |
Aug 09, 2019 | 9.140 | 9.600 | 9.140 | 9.508 | 24,400 | -0.04(-0.45%) |
Aug 08, 2019 | 9.580 | 9.589 | 9.491 | 9.550 | 61,719 | -0.01(-0.10%) |
Aug 07, 2019 | 9.340 | 9.600 | 9.340 | 9.560 | 32,697 | -0.09(-0.90%) |
Aug 06, 2019 | 9.530 | 9.680 | 9.530 | 9.646 | 25,146 | +0.12(+1.22%) |
Aug 05, 2019 | 9.190 | 9.750 | 9.190 | 9.530 | 17,782 | -0.33(-3.35%) |
Aug 02, 2019 | 9.833 | 9.900 | 9.690 | 9.860 | 16,100 | +0.07(+0.68%) |
Aug 01, 2019 | 9.650 | 9.850 | 9.492 | 9.793 | 11,183 | +0.01(+0.09%) |
Jul 31, 2019 | 9.980 | 10.00 | 9.784 | 9.784 | 22,263 | -0.20(-1.96%) |
Jul 30, 2019 | 9.980 | 9.990 | 9.760 | 9.980 | 33,998 | +0.08(+0.81%) |
Jul 29, 2019 | 9.790 | 9.900 | 9.750 | 9.900 | 24,120 | +0.11(+1.16%) |
Jul 26, 2019 | 9.750 | 9.820 | 9.578 | 9.786 | 29,900 | +0.01(+0.10%) |
Jul 25, 2019 | 9.700 | 9.830 | 9.690 | 9.776 | 21,158 | -0.06(-0.65%) |
Jul 24, 2019 | 9.755 | 9.860 | 9.650 | 9.840 | 28,609 | +0.08(+0.86%) |
Jul 23, 2019 | 9.630 | 9.840 | 9.630 | 9.757 | 33,634 | -0.02(-0.18%) |
Jul 22, 2019 | 9.510 | 9.850 | 9.510 | 9.774 | 41,400 | -0.03(-0.26%) |
Jul 19, 2019 | 9.780 | 9.840 | 9.500 | 9.800 | 37,800 | +0.05(+0.53%) |
Jul 18, 2019 | 9.519 | 9.780 | 9.440 | 9.749 | 31,585 | +0.30(+3.16%) |
Jul 17, 2019 | 9.250 | 9.510 | 9.227 | 9.450 | 50,252 | +0.17(+1.83%) |
Jul 16, 2019 | 9.240 | 9.460 | 9.204 | 9.280 | 30,107 | +0.00(+0.01%) |
Jul 15, 2019 | 9.450 | 9.485 | 9.210 | 9.279 | 38,747 | +0.03(+0.31%) |
Jul 12, 2019 | 9.380 | 9.380 | 9.200 | 9.250 | 35,000 | -0.16(-1.70%) |
Jul 11, 2019 | 9.500 | 9.500 | 9.360 | 9.410 | 10,749 | -0.07(-0.74%) |
Jul 10, 2019 | 9.410 | 9.487 | 9.350 | 9.480 | 8,893 | +0.08(+0.85%) |
Jul 09, 2019 | 9.610 | 9.629 | 9.400 | 9.400 | 13,544 | -0.29(-2.95%) |
Jul 08, 2019 | 9.750 | 9.800 | 9.652 | 9.685 | 14,551 | -0.10(-1.07%) |
Jul 05, 2019 | 9.940 | 9.940 | 9.710 | 9.790 | 18,100 | -0.15(-1.55%) |
Jul 03, 2019 | 9.980 | 9.980 | 9.944 | 9.944 | 18,900 | -0.04(-0.41%) |
Jul 02, 2019 | 9.730 | 10.00 | 9.730 | 9.985 | 35,821 | +0.27(+2.78%) |
Jul 01, 2019 | 9.645 | 9.800 | 9.600 | 9.715 | 19,770 | +0.04(+0.38%) |
Jun 28, 2019 | 9.745 | 9.745 | 9.493 | 9.678 | 13,900 | +0.02(+0.18%) |
Jun 27, 2019 | 9.685 | 9.800 | 9.660 | 9.660 | 15,171 | -0.08(-0.82%) |
Jun 26, 2019 | 9.589 | 9.800 | 9.574 | 9.739 | 24,597 | +0.08(+0.82%) |
Jun 25, 2019 | 9.630 | 9.960 | 9.630 | 9.660 | 23,303 | -0.16(-1.64%) |
Jun 24, 2019 | 9.793 | 9.854 | 9.550 | 9.821 | 28,328 | +0.12(+1.21%) |
Jun 21, 2019 | 9.900 | 9.900 | 9.614 | 9.703 | 31,100 | -0.17(-1.69%) |
Jun 20, 2019 | 9.800 | 9.950 | 9.740 | 9.870 | 35,003 | +0.23(+2.34%) |
Jun 19, 2019 | 9.010 | 9.644 | 8.930 | 9.644 | 35,980 | +0.63(+7.04%) |
Jun 18, 2019 | 8.900 | 9.130 | 8.900 | 9.010 | 22,471 | +0.11(+1.24%) |
Jun 17, 2019 | 8.968 | 9.003 | 8.900 | 8.900 | 11,279 | -0.26(-2.84%) |
Jun 14, 2019 | 8.969 | 9.300 | 8.950 | 9.160 | 20,100 | +0.21(+2.35%) |
Jun 13, 2019 | 8.790 | 8.990 | 8.790 | 8.950 | 13,558 | +0.00(+0.00%) |
Jun 12, 2019 | 9.000 | 9.020 | 8.930 | 8.950 | 14,136 | -0.03(-0.38%) |
Jun 11, 2019 | 9.020 | 9.120 | 8.980 | 8.984 | 9,868 | -0.05(-0.50%) |
Jun 10, 2019 | 9.000 | 9.100 | 8.970 | 9.030 | 13,308 | -0.02(-0.19%) |
Jun 07, 2019 | 9.078 | 9.080 | 8.965 | 9.047 | 32,800 | +0.01(+0.08%) |
Jun 06, 2019 | 9.000 | 9.088 | 8.955 | 9.040 | 24,905 | -0.02(-0.17%) |
Jun 05, 2019 | 9.265 | 9.310 | 9.050 | 9.055 | 16,404 | -0.25(-2.63%) |
Jun 04, 2019 | 9.020 | 9.300 | 8.932 | 9.300 | 21,628 | +0.27(+2.99%) |
Jun 03, 2019 | 8.900 | 9.030 | 8.875 | 9.030 | 17,480 | +0.17(+1.91%) |
May 31, 2019 | 8.890 | 9.140 | 8.830 | 8.861 | 26,000 | -0.08(-0.89%) |
May 30, 2019 | 9.050 | 9.050 | 8.940 | 8.940 | 25,477 | -0.06(-0.66%) |
May 29, 2019 | 9.050 | 9.070 | 8.979 | 9.000 | 18,494 | -0.03(-0.33%) |
May 28, 2019 | 8.890 | 9.240 | 8.890 | 9.030 | 33,523 | -0.02(-0.27%) |
May 24, 2019 | 9.060 | 9.123 | 9.040 | 9.054 | 14,800 | -0.03(-0.29%) |
May 23, 2019 | 9.280 | 9.290 | 9.022 | 9.080 | 30,982 | -0.22(-2.39%) |
May 22, 2019 | 9.305 | 9.370 | 9.270 | 9.303 | 14,413 | -0.04(-0.40%) |
May 21, 2019 | 9.590 | 9.590 | 9.215 | 9.340 | 16,766 | -0.16(-1.68%) |
May 20, 2019 | 9.340 | 9.900 | 9.300 | 9.500 | 11,898 | +0.13(+1.36%) |
May 17, 2019 | 9.380 | 9.420 | 9.270 | 9.373 | 35,300 | +0.08(+0.84%) |
May 16, 2019 | 9.300 | 9.412 | 9.230 | 9.295 | 35,175 | +0.06(+0.66%) |
May 15, 2019 | 9.050 | 9.359 | 9.050 | 9.234 | 27,233 | -0.05(-0.50%) |
May 14, 2019 | 9.180 | 9.320 | 9.180 | 9.280 | 21,678 | +0.10(+1.09%) |
May 13, 2019 | 9.460 | 9.460 | 9.174 | 9.180 | 38,641 | -0.28(-2.96%) |
May 10, 2019 | 9.170 | 9.460 | 8.940 | 9.460 | 21,100 | +0.29(+3.16%) |
May 09, 2019 | 9.250 | 9.300 | 9.107 | 9.170 | 16,017 | -0.08(-0.86%) |
May 08, 2019 | 9.295 | 9.300 | 9.000 | 9.250 | 17,277 | +0.09(+0.93%) |
May 07, 2019 | 9.000 | 9.200 | 8.945 | 9.165 | 28,906 | +0.06(+0.71%) |
May 06, 2019 | 9.310 | 9.310 | 9.090 | 9.100 | 37,450 | -0.23(-2.47%) |
May 03, 2019 | 9.420 | 9.544 | 9.290 | 9.330 | 25,400 | -0.09(-0.96%) |
May 02, 2019 | 9.500 | 9.520 | 9.380 | 9.420 | 12,872 | -0.08(-0.84%) |
May 01, 2019 | 9.710 | 9.710 | 9.500 | 9.500 | 9,707 | -0.05(-0.52%) |
Apr 30, 2019 | 9.675 | 9.675 | 9.500 | 9.550 | 10,558 | -0.13(-1.29%) |
Apr 29, 2019 | 9.840 | 9.840 | 9.635 | 9.675 | 19,783 | -0.17(-1.77%) |
Apr 26, 2019 | 9.800 | 9.850 | 9.700 | 9.850 | 31,500 | +0.13(+1.34%) |
Apr 25, 2019 | 9.990 | 9.990 | 9.403 | 9.720 | 54,019 | -0.25(-2.51%) |
Apr 24, 2019 | 9.765 | 10.01 | 9.710 | 9.970 | 24,416 | +0.18(+1.84%) |
Apr 23, 2019 | 9.590 | 9.955 | 9.590 | 9.790 | 28,699 | -0.12(-1.19%) |
Apr 22, 2019 | 9.610 | 9.990 | 9.610 | 9.908 | 27,424 | +0.09(+0.91%) |
Apr 18, 2019 | 10.20 | 10.20 | 9.810 | 9.819 | 17,100 | -0.35(-3.46%) |
Apr 17, 2019 | 9.640 | 10.28 | 9.640 | 10.17 | 32,133 | +0.65(+6.83%) |
Apr 16, 2019 | 9.750 | 9.870 | 9.515 | 9.520 | 18,860 | -0.17(-1.75%) |
Apr 15, 2019 | 9.590 | 9.760 | 9.576 | 9.690 | 37,543 | +0.10(+1.07%) |
Apr 12, 2019 | 9.370 | 9.660 | 9.370 | 9.588 | 43,200 | +0.29(+3.09%) |
Apr 11, 2019 | 9.318 | 9.460 | 9.250 | 9.300 | 14,082 | -0.11(-1.17%) |
Apr 10, 2019 | 9.494 | 9.620 | 9.300 | 9.410 | 12,335 | +0.02(+0.18%) |
Apr 09, 2019 | 9.495 | 9.540 | 9.305 | 9.393 | 28,606 | -0.15(-1.54%) |
Apr 08, 2019 | 9.510 | 9.560 | 9.442 | 9.540 | 22,864 | +0.04(+0.42%) |
Apr 05, 2019 | 9.760 | 9.760 | 9.476 | 9.500 | 14,100 | -0.12(-1.25%) |
Apr 04, 2019 | 9.600 | 9.620 | 9.480 | 9.620 | 14,559 | -0.09(-0.93%) |
Apr 03, 2019 | 9.640 | 9.838 | 9.640 | 9.710 | 12,814 | -0.08(-0.82%) |
Apr 02, 2019 | 9.660 | 9.828 | 9.550 | 9.790 | 13,772 | +0.13(+1.31%) |