Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2019 | 8.360 | 8.440 | 8.330 | 8.440 | 4,874 | +0.03(+0.30%) |
Nov 29, 2019 | 8.520 | 8.520 | 8.410 | 8.415 | 2,100 | -0.39(-4.38%) |
Nov 27, 2019 | 8.810 | 8.830 | 8.800 | 8.800 | 1,600 | -0.04(-0.51%) |
Nov 26, 2019 | 8.820 | 8.845 | 8.800 | 8.845 | 1,685 | -0.04(-0.39%) |
Nov 25, 2019 | 8.890 | 8.910 | 8.879 | 8.880 | 1,830 | -0.14(-1.55%) |
Nov 22, 2019 | 9.050 | 9.070 | 9.020 | 9.020 | 800 | +0.07(+0.78%) |
Nov 21, 2019 | 8.900 | 8.950 | 8.870 | 8.950 | 650 | +0.00(+0.00%) |
Nov 20, 2019 | 8.930 | 8.950 | 8.910 | 8.950 | 1,841 | +0.09(+1.02%) |
Nov 19, 2019 | 8.930 | 8.930 | 8.860 | 8.860 | 2,036 | -0.17(-1.88%) |
Nov 18, 2019 | 9.090 | 9.110 | 9.000 | 9.030 | 1,595 | -0.16(-1.69%) |
Nov 15, 2019 | 9.130 | 9.250 | 9.130 | 9.185 | 1,300 | +0.01(+0.11%) |
Nov 14, 2019 | 9.150 | 9.230 | 9.150 | 9.175 | 616 | -0.07(-0.81%) |
Nov 13, 2019 | 9.070 | 9.250 | 9.070 | 9.250 | 1,123 | +0.04(+0.43%) |
Nov 12, 2019 | 9.230 | 9.230 | 9.160 | 9.210 | 1,224 | -0.02(-0.22%) |
Nov 11, 2019 | 9.170 | 9.230 | 9.170 | 9.230 | 637 | -0.23(-2.43%) |
Nov 08, 2019 | 9.400 | 9.460 | 9.400 | 9.460 | 1,300 | +0.04(+0.42%) |
Nov 07, 2019 | 9.460 | 9.460 | 9.330 | 9.420 | 2,455 | -0.02(-0.24%) |
Nov 06, 2019 | 9.510 | 9.510 | 9.420 | 9.443 | 1,087 | -0.12(-1.22%) |
Nov 05, 2019 | 9.500 | 9.570 | 9.480 | 9.560 | 2,567 | +0.12(+1.28%) |
Nov 04, 2019 | 9.110 | 9.460 | 9.110 | 9.440 | 8,696 | +0.34(+3.79%) |
Nov 01, 2019 | 8.990 | 9.230 | 8.960 | 9.095 | 2,200 | -0.02(-0.20%) |
Oct 31, 2019 | 8.870 | 9.150 | 8.870 | 9.114 | 4,821 | -0.05(-0.57%) |
Oct 30, 2019 | 9.130 | 9.213 | 9.130 | 9.166 | 3,023 | +0.14(+1.56%) |
Oct 29, 2019 | 9.062 | 9.140 | 9.010 | 9.025 | 5,095 | +0.14(+1.63%) |
Oct 28, 2019 | 9.280 | 9.750 | 8.820 | 8.880 | 2,184 | +0.18(+2.07%) |
Oct 25, 2019 | 8.720 | 8.720 | 8.700 | 8.700 | 1,000 | -0.04(-0.40%) |
Oct 24, 2019 | 8.640 | 8.750 | 8.640 | 8.735 | 1,540 | +0.06(+0.75%) |
Oct 23, 2019 | 8.510 | 8.700 | 8.510 | 8.670 | 420 | -0.07(-0.86%) |
Oct 22, 2019 | 8.770 | 8.770 | 8.720 | 8.745 | 1,710 | -0.02(-0.27%) |
Oct 21, 2019 | 8.710 | 8.780 | 8.710 | 8.769 | 945 | -0.12(-1.31%) |
Oct 18, 2019 | 8.850 | 8.885 | 8.850 | 8.885 | 800 | +0.03(+0.34%) |
Oct 17, 2019 | 8.850 | 8.880 | 8.800 | 8.855 | 636 | +0.12(+1.43%) |
Oct 16, 2019 | 8.900 | 8.900 | 8.730 | 8.730 | 2,798 | -0.13(-1.51%) |
Oct 15, 2019 | 8.820 | 8.864 | 8.820 | 8.864 | 516 | +0.10(+1.13%) |
Oct 14, 2019 | 8.750 | 8.780 | 8.710 | 8.765 | 706 | +0.05(+0.61%) |
Oct 11, 2019 | 8.650 | 8.730 | 8.650 | 8.712 | 3,100 | +0.04(+0.48%) |
Oct 10, 2019 | 8.720 | 8.720 | 8.670 | 8.670 | 1,253 | -0.05(-0.60%) |
Oct 09, 2019 | 8.760 | 8.760 | 8.720 | 8.722 | 1,346 | -0.10(-1.17%) |
Oct 08, 2019 | 8.560 | 8.825 | 8.560 | 8.825 | 1,014 | -0.09(-0.96%) |
Oct 07, 2019 | 8.854 | 8.950 | 8.854 | 8.910 | 1,740 | -0.04(-0.43%) |
Oct 04, 2019 | 8.843 | 8.990 | 8.843 | 8.949 | 1,400 | +0.04(+0.40%) |
Oct 03, 2019 | 8.749 | 8.920 | 8.700 | 8.913 | 1,918 | +0.11(+1.22%) |
Oct 02, 2019 | 8.800 | 8.820 | 8.790 | 8.805 | 723 | -0.04(-0.51%) |
Oct 01, 2019 | 8.770 | 8.860 | 8.770 | 8.850 | 739 | +0.01(+0.17%) |
Sep 30, 2019 | 8.850 | 8.850 | 8.820 | 8.835 | 1,468 | -0.15(-1.72%) |
Sep 27, 2019 | 8.940 | 9.010 | 8.930 | 8.990 | 5,600 | -0.07(-0.82%) |
Sep 26, 2019 | 9.000 | 9.064 | 8.970 | 9.064 | 1,593 | -0.13(-1.37%) |
Sep 25, 2019 | 9.220 | 9.220 | 9.190 | 9.190 | 108 | -0.04(-0.43%) |
Sep 24, 2019 | 9.310 | 9.310 | 9.230 | 9.230 | 462 | -0.05(-0.54%) |
Sep 23, 2019 | 9.200 | 9.290 | 9.200 | 9.280 | 1,203 | +0.01(+0.16%) |
Sep 20, 2019 | 9.220 | 9.265 | 9.200 | 9.265 | 1,100 | -0.01(-0.16%) |
Sep 19, 2019 | 9.390 | 9.390 | 9.260 | 9.280 | 2,800 | -0.18(-1.86%) |
Sep 18, 2019 | 9.460 | 9.460 | 9.420 | 9.456 | 1,613 | -0.07(-0.78%) |
Sep 17, 2019 | 9.550 | 9.590 | 9.520 | 9.530 | 4,731 | -0.02(-0.21%) |
Sep 16, 2019 | 9.590 | 9.610 | 9.520 | 9.550 | 3,159 | +0.07(+0.74%) |
Sep 13, 2019 | 9.330 | 9.480 | 9.330 | 9.480 | 2,100 | +0.10(+1.07%) |
Sep 12, 2019 | 9.390 | 9.420 | 9.360 | 9.380 | 4,676 | -0.00(-0.05%) |
Sep 11, 2019 | 9.330 | 9.400 | 9.330 | 9.385 | 776 | -0.03(-0.27%) |
Sep 10, 2019 | 9.505 | 9.505 | 9.410 | 9.410 | 1,669 | -0.03(-0.32%) |
Sep 09, 2019 | 9.380 | 9.440 | 9.370 | 9.440 | 2,246 | +0.19(+2.05%) |
Sep 06, 2019 | 9.140 | 9.270 | 9.140 | 9.250 | 2,800 | +0.11(+1.20%) |
Sep 05, 2019 | 9.050 | 9.140 | 8.990 | 9.140 | 4,612 | +0.08(+0.88%) |
Sep 04, 2019 | 8.940 | 9.060 | 8.940 | 9.060 | 4,100 | +0.22(+2.49%) |
Sep 03, 2019 | 8.870 | 8.890 | 8.830 | 8.840 | 3,092 | +0.13(+1.49%) |
Aug 30, 2019 | 8.761 | 8.761 | 8.710 | 8.710 | 2,200 | -0.12(-1.36%) |
Aug 29, 2019 | 8.780 | 8.840 | 8.760 | 8.830 | 2,276 | +0.13(+1.49%) |
Aug 28, 2019 | 8.780 | 8.790 | 8.690 | 8.700 | 3,908 | +0.05(+0.58%) |
Aug 27, 2019 | 8.630 | 8.650 | 8.620 | 8.650 | 1,167 | -0.05(-0.55%) |
Aug 26, 2019 | 8.680 | 8.700 | 8.670 | 8.698 | 1,558 | +0.20(+2.33%) |
Aug 23, 2019 | 8.500 | 8.560 | 8.500 | 8.500 | 3,700 | +0.00(+0.00%) |
Aug 22, 2019 | 8.630 | 8.630 | 8.500 | 8.500 | 2,997 | -0.07(-0.79%) |
Aug 21, 2019 | 8.570 | 8.570 | 8.540 | 8.568 | 640 | -0.10(-1.18%) |
Aug 20, 2019 | 8.630 | 8.670 | 8.610 | 8.670 | 1,316 | +0.05(+0.55%) |
Aug 19, 2019 | 8.440 | 8.622 | 8.440 | 8.622 | 2,646 | -0.01(-0.09%) |
Aug 16, 2019 | 8.540 | 8.630 | 8.540 | 8.630 | 1,300 | -0.03(-0.35%) |
Aug 15, 2019 | 8.560 | 8.830 | 8.530 | 8.660 | 15,250 | +0.05(+0.58%) |
Aug 14, 2019 | 8.520 | 8.610 | 8.500 | 8.610 | 3,601 | +0.07(+0.82%) |
Aug 13, 2019 | 8.560 | 8.610 | 8.540 | 8.540 | 1,894 | +0.08(+0.95%) |
Aug 12, 2019 | 8.490 | 8.500 | 8.450 | 8.460 | 4,137 | -0.08(-0.94%) |
Aug 09, 2019 | 8.538 | 8.580 | 8.538 | 8.540 | 800 | -0.03(-0.29%) |
Aug 08, 2019 | 8.518 | 8.640 | 8.518 | 8.565 | 3,134 | +0.12(+1.36%) |
Aug 07, 2019 | 8.510 | 8.560 | 8.430 | 8.450 | 7,393 | -0.07(-0.82%) |
Aug 06, 2019 | 8.530 | 8.600 | 8.520 | 8.520 | 1,133 | +0.02(+0.23%) |
Aug 05, 2019 | 8.440 | 8.560 | 8.440 | 8.501 | 5,592 | -0.17(-1.95%) |
Aug 02, 2019 | 8.580 | 8.670 | 8.550 | 8.670 | 2,100 | -0.11(-1.31%) |
Aug 01, 2019 | 9.060 | 9.060 | 8.785 | 8.785 | 1,770 | -0.18(-2.01%) |
Jul 31, 2019 | 8.921 | 9.040 | 8.921 | 8.965 | 701 | +0.25(+2.87%) |
Jul 30, 2019 | 8.639 | 8.715 | 8.636 | 8.715 | 875 | +0.06(+0.69%) |
Jul 29, 2019 | 8.660 | 8.665 | 8.640 | 8.655 | 1,807 | -0.14(-1.64%) |
Jul 26, 2019 | 8.780 | 8.799 | 8.770 | 8.799 | 1,000 | -0.15(-1.64%) |
Jul 25, 2019 | 8.946 | 8.946 | 8.946 | 8.946 | 60 | +0.06(+0.63%) |
Jul 24, 2019 | 8.940 | 8.970 | 8.890 | 8.890 | 748 | -0.17(-1.93%) |
Jul 23, 2019 | 9.038 | 9.100 | 9.038 | 9.065 | 709 | -0.04(-0.39%) |
Jul 22, 2019 | 8.960 | 9.100 | 8.960 | 9.100 | 218 | +0.14(+1.62%) |
Jul 19, 2019 | 9.000 | 9.000 | 8.950 | 8.955 | 200 | -0.11(-1.21%) |
Jul 18, 2019 | 9.050 | 9.070 | 9.028 | 9.065 | 5,585 | -0.06(-0.66%) |
Jul 17, 2019 | 9.155 | 9.176 | 9.097 | 9.125 | 3,421 | -0.03(-0.27%) |
Jul 16, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 111 | -0.22(-2.37%) |
Jul 15, 2019 | 9.430 | 9.430 | 9.300 | 9.372 | 592 | -0.20(-2.07%) |
Jul 12, 2019 | 9.550 | 9.580 | 9.530 | 9.570 | 6,200 | +0.16(+1.65%) |
Jul 11, 2019 | 9.415 | 9.415 | 9.415 | 9.415 | 167 | -0.08(-0.88%) |
Jul 10, 2019 | 9.600 | 9.620 | 9.460 | 9.498 | 3,644 | +0.04(+0.46%) |
Jul 09, 2019 | 9.400 | 9.480 | 9.360 | 9.455 | 8,566 | +0.12(+1.23%) |
Jul 08, 2019 | 9.309 | 9.340 | 9.309 | 9.340 | 343 | +0.03(+0.32%) |
Jul 05, 2019 | 9.240 | 9.390 | 9.240 | 9.310 | 2,700 | +0.35(+3.91%) |
Jul 03, 2019 | 8.960 | 8.960 | 8.960 | 8.960 | 100 | +0.09(+1.01%) |
Jul 02, 2019 | 8.940 | 8.940 | 8.870 | 8.870 | 709 | -0.09(-1.00%) |
Jul 01, 2019 | 9.020 | 9.020 | 8.960 | 8.960 | 1,000 | -0.15(-1.65%) |
Jun 28, 2019 | 9.110 | 9.110 | 9.110 | 9.110 | 100 | -0.03(-0.27%) |
Jun 27, 2019 | 9.120 | 9.160 | 9.110 | 9.135 | 2,925 | +0.10(+1.11%) |
Jun 26, 2019 | 9.035 | 9.035 | 9.035 | 9.035 | 92 | +0.00(+0.00%) |
Jun 25, 2019 | 9.015 | 9.035 | 8.980 | 9.035 | 324 | -0.08(-0.85%) |
Jun 24, 2019 | 8.990 | 9.112 | 8.990 | 9.112 | 2,135 | +0.31(+3.49%) |
Jun 21, 2019 | 8.766 | 8.879 | 8.766 | 8.805 | 8,200 | -0.02(-0.17%) |
Jun 20, 2019 | 9.070 | 9.090 | 8.700 | 8.820 | 5,202 | -0.29(-3.22%) |
Jun 19, 2019 | 9.180 | 9.180 | 9.113 | 9.113 | 1,139 | -0.14(-1.48%) |
Jun 18, 2019 | 9.250 | 9.270 | 9.230 | 9.250 | 685 | -0.13(-1.44%) |
Jun 17, 2019 | 9.405 | 9.405 | 9.385 | 9.385 | 146 | -0.05(-0.53%) |
Jun 14, 2019 | 9.390 | 9.435 | 9.390 | 9.435 | 2,100 | +0.13(+1.45%) |
Jun 13, 2019 | 9.350 | 9.350 | 9.300 | 9.300 | 804 | -0.08(-0.91%) |
Jun 12, 2019 | 9.380 | 9.430 | 9.340 | 9.385 | 1,112 | -0.04(-0.42%) |
Jun 11, 2019 | 9.420 | 9.440 | 9.420 | 9.425 | 308 | +0.08(+0.81%) |
Jun 10, 2019 | 9.250 | 9.358 | 9.250 | 9.349 | 12,753 | +0.01(+0.15%) |
Jun 07, 2019 | 9.290 | 9.340 | 9.280 | 9.335 | 1,000 | +0.02(+0.25%) |
Jun 06, 2019 | 9.480 | 9.480 | 9.260 | 9.312 | 3,790 | -0.14(-1.43%) |
Jun 05, 2019 | 9.490 | 9.530 | 9.437 | 9.447 | 502 | -0.13(-1.34%) |
Jun 04, 2019 | 9.550 | 9.630 | 9.550 | 9.575 | 921 | +0.08(+0.85%) |