Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.190 | 9.190 | 8.970 | 9.140 | 23,800 | -0.38(-3.94%) |
May 28, 2020 | 9.450 | 9.630 | 9.310 | 9.515 | 24,144 | +0.29(+3.20%) |
May 27, 2020 | 9.120 | 9.220 | 9.080 | 9.220 | 27,562 | +0.17(+1.88%) |
May 26, 2020 | 8.560 | 9.440 | 8.560 | 9.050 | 43,076 | -0.16(-1.74%) |
May 22, 2020 | 9.300 | 9.300 | 9.130 | 9.210 | 27,200 | +0.09(+0.99%) |
May 21, 2020 | 9.240 | 9.270 | 9.100 | 9.120 | 18,919 | -0.12(-1.30%) |
May 20, 2020 | 9.310 | 9.310 | 9.130 | 9.240 | 13,130 | -0.04(-0.38%) |
May 19, 2020 | 9.240 | 9.340 | 9.160 | 9.275 | 14,383 | -0.16(-1.70%) |
May 18, 2020 | 9.300 | 9.450 | 9.000 | 9.435 | 27,108 | +0.27(+2.95%) |
May 15, 2020 | 9.300 | 9.300 | 9.070 | 9.165 | 46,400 | +0.11(+1.27%) |
May 14, 2020 | 9.000 | 9.080 | 8.880 | 9.050 | 19,134 | +0.02(+0.19%) |
May 13, 2020 | 8.770 | 9.190 | 8.770 | 9.033 | 32,911 | -0.09(-0.97%) |
May 12, 2020 | 9.310 | 9.310 | 9.120 | 9.121 | 45,062 | -0.13(-1.40%) |
May 11, 2020 | 9.640 | 9.640 | 9.170 | 9.250 | 49,652 | +0.31(+3.47%) |
May 08, 2020 | 8.930 | 9.020 | 8.930 | 8.940 | 66,300 | +0.02(+0.22%) |
May 07, 2020 | 8.832 | 8.950 | 8.810 | 8.920 | 55,164 | +0.44(+5.19%) |
May 06, 2020 | 8.600 | 8.600 | 8.480 | 8.480 | 81,003 | -0.05(-0.59%) |
May 05, 2020 | 8.430 | 8.690 | 8.430 | 8.530 | 12,717 | +0.11(+1.31%) |
May 04, 2020 | 8.091 | 8.500 | 8.091 | 8.420 | 15,533 | -0.09(-1.06%) |
May 01, 2020 | 8.420 | 8.570 | 8.420 | 8.510 | 121,800 | +0.02(+0.24%) |
Apr 30, 2020 | 8.440 | 8.540 | 8.430 | 8.490 | 31,334 | -0.46(-5.09%) |
Apr 29, 2020 | 9.000 | 9.000 | 8.860 | 8.945 | 28,985 | +0.14(+1.65%) |
Apr 28, 2020 | 8.690 | 8.840 | 8.690 | 8.800 | 48,706 | +0.21(+2.50%) |
Apr 27, 2020 | 8.740 | 8.740 | 8.530 | 8.585 | 36,136 | -0.00(-0.06%) |
Apr 24, 2020 | 8.585 | 8.615 | 8.500 | 8.590 | 43,300 | +0.09(+1.06%) |
Apr 23, 2020 | 8.560 | 8.680 | 8.500 | 8.500 | 54,503 | +0.03(+0.34%) |
Apr 22, 2020 | 8.252 | 8.480 | 8.250 | 8.471 | 36,276 | +0.06(+0.67%) |
Apr 21, 2020 | 8.250 | 8.600 | 8.250 | 8.415 | 79,590 | -0.14(-1.58%) |
Apr 20, 2020 | 8.750 | 9.000 | 8.500 | 8.550 | 75,061 | +0.08(+0.94%) |
Apr 17, 2020 | 8.460 | 8.610 | 8.400 | 8.470 | 27,500 | +0.02(+0.24%) |
Apr 16, 2020 | 8.400 | 8.460 | 8.300 | 8.450 | 22,424 | +0.26(+3.17%) |
Apr 15, 2020 | 8.000 | 8.500 | 8.000 | 8.190 | 25,096 | -0.27(-3.19%) |
Apr 14, 2020 | 8.570 | 8.570 | 8.250 | 8.460 | 100,488 | +0.31(+3.74%) |
Apr 13, 2020 | 8.412 | 8.500 | 8.150 | 8.155 | 64,826 | -0.01(-0.06%) |
Apr 09, 2020 | 7.660 | 8.200 | 7.660 | 8.160 | 51,800 | +0.21(+2.64%) |
Apr 08, 2020 | 7.980 | 8.050 | 7.860 | 7.950 | 196,005 | +0.05(+0.63%) |
Apr 07, 2020 | 8.660 | 8.660 | 7.420 | 7.900 | 124,664 | +0.58(+7.92%) |
Apr 06, 2020 | 7.080 | 7.500 | 7.080 | 7.320 | 97,612 | +0.36(+5.17%) |
Apr 03, 2020 | 7.000 | 7.030 | 6.860 | 6.960 | 37,400 | -0.29(-4.00%) |
Apr 02, 2020 | 7.050 | 7.480 | 7.050 | 7.250 | 58,849 | +0.10(+1.40%) |
Apr 01, 2020 | 7.050 | 7.600 | 7.050 | 7.150 | 32,268 | -0.35(-4.67%) |
Mar 31, 2020 | 7.300 | 7.650 | 7.300 | 7.500 | 133,666 | -0.07(-0.92%) |
Mar 30, 2020 | 7.625 | 7.829 | 7.500 | 7.570 | 141,923 | +0.19(+2.51%) |
Mar 27, 2020 | 7.260 | 7.980 | 7.260 | 7.385 | 22,100 | -0.22(-2.86%) |
Mar 26, 2020 | 6.770 | 7.800 | 6.770 | 7.603 | 30,489 | +0.17(+2.29%) |
Mar 25, 2020 | 7.030 | 7.470 | 7.030 | 7.433 | 37,941 | +0.15(+2.09%) |
Mar 24, 2020 | 6.950 | 7.391 | 6.950 | 7.280 | 20,045 | +0.52(+7.62%) |
Mar 23, 2020 | 6.830 | 7.060 | 6.260 | 6.764 | 46,786 | +0.25(+3.91%) |
Mar 20, 2020 | 7.050 | 7.050 | 6.330 | 6.510 | 39,500 | -0.09(-1.36%) |
Mar 19, 2020 | 6.400 | 6.810 | 6.280 | 6.600 | 58,058 | +0.20(+3.12%) |
Mar 18, 2020 | 6.050 | 6.750 | 6.050 | 6.400 | 44,208 | -0.06(-0.93%) |
Mar 17, 2020 | 6.050 | 6.470 | 6.050 | 6.460 | 113,209 | +0.24(+3.86%) |
Mar 16, 2020 | 6.250 | 6.440 | 6.050 | 6.220 | 79,535 | -0.03(-0.48%) |
Mar 13, 2020 | 6.710 | 6.725 | 6.200 | 6.250 | 82,600 | -0.14(-2.22%) |
Mar 12, 2020 | 6.665 | 7.000 | 6.310 | 6.392 | 143,794 | -0.74(-10.35%) |
Mar 11, 2020 | 7.735 | 7.735 | 7.130 | 7.130 | 54,536 | -0.20(-2.66%) |
Mar 10, 2020 | 7.610 | 8.000 | 7.250 | 7.325 | 96,023 | +0.08(+1.03%) |
Mar 09, 2020 | 7.375 | 7.830 | 7.175 | 7.250 | 483,978 | -0.89(-10.99%) |
Mar 06, 2020 | 8.209 | 8.209 | 8.100 | 8.145 | 37,000 | -0.12(-1.39%) |
Mar 05, 2020 | 8.260 | 8.500 | 8.260 | 8.260 | 104,152 | -0.16(-1.87%) |
Mar 04, 2020 | 8.370 | 8.460 | 8.300 | 8.417 | 28,079 | +0.13(+1.53%) |
Mar 03, 2020 | 8.410 | 8.640 | 8.200 | 8.290 | 121,289 | -0.07(-0.84%) |
Mar 02, 2020 | 8.340 | 8.675 | 8.080 | 8.360 | 45,318 | +0.12(+1.46%) |
Feb 28, 2020 | 8.235 | 8.350 | 7.890 | 8.240 | 69,300 | -0.26(-3.06%) |
Feb 27, 2020 | 8.640 | 8.640 | 8.470 | 8.500 | 72,062 | -0.39(-4.39%) |
Feb 26, 2020 | 8.700 | 9.000 | 8.700 | 8.890 | 59,297 | +0.20(+2.30%) |
Feb 25, 2020 | 8.473 | 8.780 | 8.460 | 8.690 | 84,379 | +0.11(+1.31%) |
Feb 24, 2020 | 8.650 | 8.753 | 8.500 | 8.578 | 30,271 | -0.20(-2.31%) |
Feb 21, 2020 | 8.610 | 8.800 | 8.610 | 8.780 | 38,600 | +0.34(+4.03%) |
Feb 20, 2020 | 8.590 | 8.660 | 8.310 | 8.440 | 67,368 | -0.09(-1.00%) |
Feb 19, 2020 | 8.370 | 8.550 | 8.370 | 8.525 | 19,848 | +0.08(+0.95%) |
Feb 18, 2020 | 8.500 | 8.500 | 8.400 | 8.445 | 43,909 | +0.23(+2.86%) |
Feb 14, 2020 | 8.370 | 8.370 | 8.050 | 8.210 | 86,300 | +0.38(+4.85%) |
Feb 13, 2020 | 7.865 | 7.930 | 7.770 | 7.830 | 37,188 | -0.13(-1.63%) |
Feb 12, 2020 | 7.910 | 8.000 | 7.910 | 7.960 | 34,878 | +0.04(+0.47%) |
Feb 11, 2020 | 8.108 | 8.108 | 7.895 | 7.923 | 41,235 | +0.07(+0.95%) |
Feb 10, 2020 | 7.810 | 7.970 | 7.810 | 7.848 | 17,344 | -0.09(-1.10%) |
Feb 07, 2020 | 7.900 | 7.940 | 7.900 | 7.935 | 13,600 | +0.03(+0.44%) |
Feb 06, 2020 | 7.890 | 7.930 | 7.890 | 7.900 | 15,290 | -0.06(-0.76%) |
Feb 05, 2020 | 8.111 | 8.111 | 7.950 | 7.960 | 50,756 | +0.05(+0.57%) |
Feb 04, 2020 | 7.930 | 7.950 | 7.800 | 7.915 | 38,983 | +0.12(+1.54%) |
Feb 03, 2020 | 7.790 | 7.870 | 7.780 | 7.795 | 50,458 | +0.00(+0.06%) |
Jan 31, 2020 | 7.750 | 7.820 | 7.740 | 7.790 | 27,600 | +0.00(+0.00%) |
Jan 30, 2020 | 7.750 | 7.878 | 7.750 | 7.790 | 34,089 | -0.14(-1.77%) |
Jan 29, 2020 | 7.830 | 8.000 | 7.830 | 7.930 | 74,961 | +0.14(+1.80%) |
Jan 28, 2020 | 7.850 | 8.030 | 7.650 | 7.790 | 117,232 | -0.20(-2.50%) |
Jan 27, 2020 | 8.000 | 8.080 | 7.880 | 7.990 | 224,030 | -0.08(-0.99%) |
Jan 24, 2020 | 8.025 | 8.140 | 8.025 | 8.070 | 28,000 | -0.06(-0.74%) |
Jan 23, 2020 | 8.130 | 8.260 | 8.050 | 8.130 | 53,786 | -0.24(-2.87%) |
Jan 22, 2020 | 8.370 | 8.370 | 8.350 | 8.370 | 23,447 | +0.00(+0.00%) |
Jan 21, 2020 | 8.580 | 8.580 | 8.250 | 8.370 | 13,579 | -0.09(-1.06%) |
Jan 17, 2020 | 8.330 | 8.500 | 8.330 | 8.460 | 13,400 | +0.00(+0.00%) |
Jan 16, 2020 | 8.330 | 8.690 | 8.330 | 8.460 | 71,325 | +0.15(+1.81%) |
Jan 15, 2020 | 8.490 | 8.490 | 8.300 | 8.310 | 43,453 | -0.01(-0.18%) |
Jan 14, 2020 | 8.610 | 8.610 | 8.300 | 8.325 | 47,671 | -0.07(-0.77%) |
Jan 13, 2020 | 8.400 | 8.420 | 8.370 | 8.390 | 29,044 | -0.04(-0.47%) |
Jan 10, 2020 | 8.442 | 8.460 | 8.410 | 8.430 | 65,300 | -0.08(-0.88%) |
Jan 09, 2020 | 8.650 | 8.650 | 8.460 | 8.505 | 28,390 | -0.02(-0.23%) |
Jan 08, 2020 | 8.540 | 8.540 | 8.480 | 8.525 | 17,351 | -0.01(-0.18%) |
Jan 07, 2020 | 8.750 | 8.750 | 8.510 | 8.540 | 22,664 | +0.03(+0.35%) |
Jan 06, 2020 | 8.580 | 8.580 | 8.500 | 8.510 | 111,266 | -0.07(-0.82%) |
Jan 03, 2020 | 8.690 | 8.690 | 8.500 | 8.580 | 21,900 | -0.01(-0.06%) |
Jan 02, 2020 | 8.625 | 8.940 | 8.550 | 8.585 | 16,595 | +0.08(+0.94%) |
Dec 31, 2019 | 8.440 | 8.520 | 8.440 | 8.505 | 43,700 | -0.01(-0.12%) |
Dec 30, 2019 | 8.570 | 8.640 | 8.375 | 8.515 | 39,270 | -0.08(-0.99%) |
Dec 27, 2019 | 8.820 | 8.820 | 8.590 | 8.600 | 45,500 | -0.06(-0.69%) |
Dec 26, 2019 | 8.950 | 8.950 | 8.600 | 8.660 | 102,635 | -0.29(-3.24%) |
Dec 24, 2019 | 8.940 | 8.990 | 8.860 | 8.950 | 57,500 | +0.02(+0.22%) |
Dec 23, 2019 | 9.000 | 9.000 | 8.750 | 8.930 | 53,030 | +0.18(+2.06%) |
Dec 20, 2019 | 8.960 | 8.960 | 8.730 | 8.750 | 30,500 | +0.20(+2.28%) |
Dec 19, 2019 | 8.660 | 8.660 | 8.550 | 8.555 | 15,944 | +0.05(+0.65%) |
Dec 18, 2019 | 8.293 | 8.510 | 8.293 | 8.500 | 30,198 | -0.11(-1.28%) |
Dec 17, 2019 | 8.500 | 8.610 | 8.500 | 8.610 | 19,523 | +0.07(+0.82%) |
Dec 16, 2019 | 8.515 | 8.600 | 8.515 | 8.540 | 25,040 | +0.05(+0.59%) |
Dec 13, 2019 | 8.630 | 8.630 | 8.416 | 8.490 | 21,000 | -0.09(-1.05%) |
Dec 12, 2019 | 8.750 | 8.750 | 8.410 | 8.580 | 26,718 | +0.10(+1.18%) |
Dec 11, 2019 | 8.530 | 8.530 | 8.470 | 8.480 | 74,287 | +0.08(+0.95%) |
Dec 10, 2019 | 8.600 | 8.600 | 8.290 | 8.400 | 34,253 | -0.03(-0.30%) |
Dec 09, 2019 | 8.460 | 8.500 | 8.400 | 8.425 | 36,321 | -0.04(-0.41%) |
Dec 06, 2019 | 8.425 | 8.500 | 8.400 | 8.460 | 17,800 | +0.06(+0.71%) |
Dec 05, 2019 | 8.500 | 8.500 | 8.240 | 8.400 | 24,430 | -0.26(-3.00%) |
Dec 04, 2019 | 8.575 | 8.680 | 8.575 | 8.660 | 33,803 | +0.06(+0.70%) |
Dec 03, 2019 | 8.910 | 8.910 | 8.500 | 8.600 | 56,250 | +0.11(+1.30%) |
Dec 02, 2019 | 8.410 | 8.600 | 8.410 | 8.490 | 64,186 | -0.11(-1.22%) |
Nov 29, 2019 | 8.530 | 8.660 | 8.500 | 8.595 | 17,400 | +0.07(+0.76%) |
Nov 27, 2019 | 8.700 | 8.700 | 8.530 | 8.530 | 51,700 | -0.06(-0.70%) |
Nov 26, 2019 | 8.700 | 8.700 | 8.570 | 8.590 | 30,450 | -0.05(-0.58%) |
Nov 25, 2019 | 8.840 | 8.840 | 8.600 | 8.640 | 37,897 | -0.05(-0.63%) |
Nov 22, 2019 | 8.613 | 8.880 | 8.613 | 8.695 | 34,200 | -0.20(-2.19%) |
Nov 21, 2019 | 8.900 | 8.910 | 8.840 | 8.890 | 19,437 | -0.03(-0.29%) |
Nov 20, 2019 | 8.980 | 9.090 | 8.870 | 8.916 | 54,950 | +0.16(+1.78%) |
Nov 19, 2019 | 8.750 | 8.900 | 8.750 | 8.760 | 17,943 | +0.02(+0.23%) |
Nov 18, 2019 | 8.605 | 8.750 | 8.605 | 8.740 | 35,595 | +0.14(+1.63%) |
Nov 15, 2019 | 8.500 | 8.620 | 8.500 | 8.600 | 13,000 | +0.00(+0.05%) |
Nov 14, 2019 | 8.760 | 8.760 | 8.560 | 8.596 | 38,621 | -0.39(-4.38%) |
Nov 13, 2019 | 8.990 | 9.130 | 8.990 | 8.990 | 53,301 | +0.00(+0.00%) |
Nov 12, 2019 | 9.110 | 9.110 | 8.900 | 8.990 | 54,574 | -0.21(-2.28%) |
Nov 11, 2019 | 9.050 | 9.230 | 9.050 | 9.200 | 19,133 | -0.15(-1.55%) |
Nov 08, 2019 | 9.510 | 9.510 | 9.240 | 9.345 | 28,500 | -0.43(-4.40%) |
Nov 07, 2019 | 9.760 | 9.870 | 9.660 | 9.775 | 51,949 | +0.25(+2.57%) |
Nov 06, 2019 | 9.450 | 9.570 | 9.450 | 9.530 | 34,644 | +0.33(+3.59%) |
Nov 05, 2019 | 9.250 | 9.250 | 9.050 | 9.200 | 54,664 | -0.39(-4.07%) |
Nov 04, 2019 | 9.740 | 9.740 | 9.560 | 9.590 | 21,778 | +0.05(+0.52%) |
Nov 01, 2019 | 9.580 | 9.600 | 9.510 | 9.540 | 9,400 | -0.04(-0.42%) |
Oct 31, 2019 | 9.610 | 9.610 | 9.460 | 9.580 | 20,462 | -0.03(-0.31%) |
Oct 30, 2019 | 9.540 | 9.628 | 9.480 | 9.610 | 39,851 | +0.06(+0.63%) |
Oct 29, 2019 | 9.652 | 9.670 | 9.550 | 9.550 | 3,435 | +0.01(+0.10%) |
Oct 28, 2019 | 9.650 | 9.650 | 9.480 | 9.540 | 40,282 | -0.09(-0.88%) |
Oct 25, 2019 | 9.500 | 9.670 | 9.500 | 9.625 | 6,700 | -0.04(-0.47%) |
Oct 24, 2019 | 9.570 | 9.680 | 9.570 | 9.670 | 17,863 | +0.04(+0.42%) |
Oct 23, 2019 | 9.640 | 9.670 | 9.588 | 9.630 | 19,188 | -0.30(-3.07%) |
Oct 22, 2019 | 9.870 | 10.00 | 9.780 | 9.935 | 214,219 | +0.17(+1.69%) |
Oct 21, 2019 | 9.778 | 9.850 | 9.730 | 9.770 | 7,974 | +0.11(+1.09%) |
Oct 18, 2019 | 9.640 | 9.780 | 9.500 | 9.665 | 15,400 | +0.29(+3.14%) |
Oct 17, 2019 | 9.330 | 9.580 | 9.330 | 9.371 | 5,755 | +0.12(+1.31%) |
Oct 16, 2019 | 9.500 | 9.500 | 9.170 | 9.250 | 8,905 | -0.05(-0.54%) |
Oct 15, 2019 | 9.350 | 9.400 | 9.280 | 9.300 | 17,860 | -0.06(-0.64%) |
Oct 14, 2019 | 9.260 | 9.480 | 9.260 | 9.360 | 7,912 | -0.08(-0.85%) |
Oct 11, 2019 | 9.410 | 9.440 | 9.340 | 9.440 | 18,800 | +0.03(+0.32%) |
Oct 10, 2019 | 9.530 | 9.530 | 9.380 | 9.410 | 15,788 | -0.09(-0.95%) |
Oct 09, 2019 | 9.690 | 9.690 | 9.320 | 9.500 | 19,132 | -0.16(-1.71%) |
Oct 08, 2019 | 9.810 | 9.810 | 9.610 | 9.665 | 17,374 | +0.05(+0.52%) |
Oct 07, 2019 | 9.570 | 9.710 | 9.560 | 9.615 | 5,748 | +0.05(+0.58%) |
Oct 04, 2019 | 9.530 | 9.600 | 9.510 | 9.560 | 31,400 | -0.04(-0.40%) |
Oct 03, 2019 | 9.650 | 9.650 | 9.500 | 9.598 | 9,872 | +0.00(+0.03%) |
Oct 02, 2019 | 9.380 | 9.770 | 9.380 | 9.595 | 22,448 | -0.46(-4.53%) |
Oct 01, 2019 | 10.00 | 10.05 | 9.940 | 10.05 | 29,501 | +0.24(+2.45%) |
Sep 30, 2019 | 9.650 | 9.830 | 9.650 | 9.810 | 58,301 | +0.06(+0.62%) |
Sep 27, 2019 | 10.00 | 10.00 | 9.710 | 9.750 | 21,900 | -0.19(-1.91%) |
Sep 26, 2019 | 10.01 | 10.01 | 9.860 | 9.940 | 27,395 | +0.17(+1.74%) |
Sep 25, 2019 | 9.810 | 9.810 | 9.760 | 9.770 | 27,427 | -0.03(-0.31%) |
Sep 24, 2019 | 9.750 | 9.870 | 9.750 | 9.800 | 63,873 | +0.04(+0.46%) |
Sep 23, 2019 | 9.560 | 9.810 | 9.560 | 9.755 | 66,324 | +0.06(+0.57%) |
Sep 20, 2019 | 9.704 | 9.750 | 9.690 | 9.700 | 43,600 | +0.30(+3.25%) |
Sep 19, 2019 | 9.430 | 9.430 | 9.300 | 9.395 | 9,459 | -0.22(-2.34%) |
Sep 18, 2019 | 9.715 | 9.880 | 9.550 | 9.620 | 17,384 | -0.13(-1.33%) |
Sep 17, 2019 | 9.745 | 9.760 | 9.550 | 9.750 | 19,787 | +0.48(+5.23%) |
Sep 16, 2019 | 9.250 | 9.420 | 9.070 | 9.265 | 4,651 | +0.04(+0.38%) |
Sep 13, 2019 | 9.200 | 9.250 | 9.200 | 9.230 | 15,600 | +0.09(+0.98%) |
Sep 12, 2019 | 9.060 | 9.310 | 9.060 | 9.140 | 31,515 | -0.20(-2.14%) |
Sep 11, 2019 | 9.390 | 9.400 | 9.340 | 9.340 | 16,493 | -0.15(-1.58%) |
Sep 10, 2019 | 9.535 | 9.535 | 9.470 | 9.490 | 21,273 | -0.04(-0.37%) |
Sep 09, 2019 | 9.470 | 9.600 | 9.470 | 9.525 | 11,814 | +0.30(+3.31%) |
Sep 06, 2019 | 9.340 | 9.340 | 9.200 | 9.220 | 24,800 | -0.24(-2.54%) |
Sep 05, 2019 | 9.590 | 9.650 | 9.400 | 9.460 | 69,528 | -0.10(-1.05%) |
Sep 04, 2019 | 9.650 | 9.700 | 9.540 | 9.560 | 44,422 | -0.03(-0.31%) |
Sep 03, 2019 | 9.700 | 9.700 | 9.500 | 9.590 | 35,753 | +0.19(+2.02%) |
Aug 30, 2019 | 9.340 | 9.440 | 9.340 | 9.400 | 35,000 | +0.22(+2.40%) |
Aug 29, 2019 | 8.690 | 9.190 | 8.690 | 9.180 | 131,615 | +0.43(+4.91%) |
Aug 28, 2019 | 8.990 | 8.990 | 8.720 | 8.750 | 58,628 | -0.64(-6.82%) |
Aug 27, 2019 | 9.390 | 9.500 | 9.310 | 9.390 | 38,311 | -0.14(-1.47%) |
Aug 26, 2019 | 9.520 | 9.598 | 9.510 | 9.530 | 55,607 | +0.10(+1.08%) |
Aug 23, 2019 | 9.260 | 9.610 | 9.260 | 9.428 | 32,300 | -0.09(-1.00%) |
Aug 22, 2019 | 9.545 | 9.600 | 9.500 | 9.523 | 11,547 | -0.09(-0.91%) |
Aug 21, 2019 | 9.520 | 9.640 | 9.520 | 9.610 | 23,853 | +0.02(+0.26%) |
Aug 20, 2019 | 9.500 | 9.600 | 9.500 | 9.585 | 24,373 | +0.02(+0.16%) |
Aug 19, 2019 | 9.740 | 9.740 | 9.550 | 9.570 | 16,130 | +0.03(+0.26%) |
Aug 16, 2019 | 9.540 | 9.590 | 9.500 | 9.545 | 24,100 | +0.03(+0.26%) |
Aug 15, 2019 | 9.461 | 9.565 | 9.410 | 9.520 | 28,654 | -0.07(-0.73%) |
Aug 14, 2019 | 9.870 | 9.870 | 9.590 | 9.590 | 28,656 | -0.28(-2.84%) |
Aug 13, 2019 | 9.710 | 9.980 | 9.710 | 9.870 | 18,344 | +0.12(+1.23%) |
Aug 12, 2019 | 10.03 | 10.07 | 9.738 | 9.750 | 42,429 | -0.10(-1.02%) |
Aug 09, 2019 | 10.10 | 10.10 | 9.820 | 9.850 | 71,100 | -0.10(-1.01%) |
Aug 08, 2019 | 9.680 | 10.00 | 9.680 | 9.950 | 51,100 | +0.01(+0.06%) |
Aug 07, 2019 | 9.955 | 9.970 | 9.760 | 9.944 | 23,972 | +0.02(+0.19%) |
Aug 06, 2019 | 9.720 | 10.10 | 9.720 | 9.925 | 18,592 | +0.21(+2.16%) |
Aug 05, 2019 | 9.740 | 9.990 | 9.648 | 9.715 | 36,446 | -0.36(-3.57%) |
Aug 02, 2019 | 10.00 | 10.30 | 10.00 | 10.07 | 23,400 | -0.26(-2.47%) |
Aug 01, 2019 | 10.30 | 10.44 | 10.10 | 10.33 | 69,144 | +0.13(+1.27%) |
Jul 31, 2019 | 10.30 | 10.30 | 10.18 | 10.20 | 56,467 | -0.49(-4.58%) |
Jul 30, 2019 | 10.79 | 10.79 | 10.50 | 10.69 | 27,673 | +0.30(+2.89%) |
Jul 29, 2019 | 10.30 | 10.54 | 10.30 | 10.39 | 15,308 | -0.01(-0.10%) |
Jul 26, 2019 | 10.46 | 10.56 | 10.35 | 10.40 | 24,000 | +0.05(+0.48%) |
Jul 25, 2019 | 10.60 | 10.60 | 10.33 | 10.35 | 29,932 | -0.13(-1.29%) |
Jul 24, 2019 | 10.69 | 10.69 | 10.46 | 10.48 | 15,052 | -0.09(-0.85%) |
Jul 23, 2019 | 10.50 | 10.60 | 10.49 | 10.57 | 29,211 | +0.09(+0.91%) |
Jul 22, 2019 | 10.29 | 10.64 | 10.29 | 10.48 | 27,329 | +0.07(+0.62%) |
Jul 19, 2019 | 10.50 | 10.50 | 10.40 | 10.41 | 23,900 | -0.11(-1.00%) |
Jul 18, 2019 | 10.48 | 10.54 | 10.39 | 10.52 | 30,562 | -0.19(-1.77%) |
Jul 17, 2019 | 10.59 | 10.87 | 10.59 | 10.71 | 10,823 | -0.11(-1.06%) |
Jul 16, 2019 | 11.00 | 11.00 | 10.70 | 10.82 | 16,323 | +0.17(+1.55%) |
Jul 15, 2019 | 10.48 | 10.66 | 10.48 | 10.66 | 23,867 | +0.01(+0.14%) |
Jul 12, 2019 | 10.48 | 10.77 | 10.48 | 10.64 | 29,700 | -0.29(-2.70%) |
Jul 11, 2019 | 10.80 | 10.95 | 10.80 | 10.94 | 18,742 | +0.14(+1.34%) |
Jul 10, 2019 | 10.98 | 10.98 | 10.75 | 10.79 | 49,808 | -0.23(-2.13%) |
Jul 09, 2019 | 10.99 | 11.10 | 10.99 | 11.03 | 21,820 | +0.05(+0.45%) |
Jul 08, 2019 | 11.02 | 11.08 | 10.98 | 10.98 | 17,722 | -0.03(-0.26%) |
Jul 05, 2019 | 10.97 | 11.18 | 10.97 | 11.01 | 15,200 | -0.32(-2.82%) |
Jul 03, 2019 | 11.37 | 11.37 | 11.16 | 11.33 | 21,500 | -0.15(-1.35%) |
Jul 02, 2019 | 11.50 | 11.60 | 11.44 | 11.48 | 16,540 | -0.09(-0.73%) |
Jul 01, 2019 | 11.68 | 11.76 | 11.52 | 11.57 | 53,396 | -0.42(-3.50%) |
Jun 28, 2019 | 11.96 | 12.04 | 11.80 | 11.99 | 17,700 | +0.20(+1.70%) |
Jun 27, 2019 | 11.87 | 11.87 | 11.78 | 11.79 | 10,856 | -0.11(-0.92%) |
Jun 26, 2019 | 11.77 | 11.90 | 11.77 | 11.90 | 10,115 | -0.00(-0.01%) |
Jun 25, 2019 | 12.00 | 12.00 | 11.90 | 11.90 | 25,388 | -0.05(-0.41%) |
Jun 24, 2019 | 12.00 | 12.00 | 11.90 | 11.95 | 50,538 | +0.19(+1.62%) |
Jun 21, 2019 | 11.90 | 11.90 | 11.68 | 11.76 | 19,600 | -0.14(-1.18%) |
Jun 20, 2019 | 11.90 | 11.95 | 11.82 | 11.90 | 52,473 | +0.31(+2.67%) |
Jun 19, 2019 | 11.70 | 11.70 | 11.52 | 11.59 | 33,727 | -0.10(-0.86%) |
Jun 18, 2019 | 11.51 | 11.73 | 11.51 | 11.69 | 64,611 | -0.04(-0.34%) |
Jun 17, 2019 | 11.66 | 11.74 | 11.56 | 11.73 | 116,361 | +0.50(+4.45%) |
Jun 14, 2019 | 11.38 | 11.38 | 11.17 | 11.23 | 20,800 | +0.02(+0.18%) |
Jun 13, 2019 | 11.13 | 11.21 | 11.10 | 11.21 | 101,573 | +0.11(+0.95%) |
Jun 12, 2019 | 11.17 | 11.17 | 10.99 | 11.11 | 26,553 | -0.03(-0.22%) |
Jun 11, 2019 | 11.21 | 11.36 | 11.10 | 11.13 | 29,073 | +0.17(+1.55%) |
Jun 10, 2019 | 10.88 | 11.12 | 10.88 | 10.96 | 28,921 | +0.07(+0.60%) |
Jun 07, 2019 | 11.01 | 11.01 | 10.80 | 10.89 | 54,900 | +0.14(+1.35%) |
Jun 06, 2019 | 10.80 | 10.88 | 10.71 | 10.75 | 65,471 | +0.41(+3.97%) |
Jun 05, 2019 | 10.50 | 10.50 | 10.23 | 10.34 | 72,220 | -0.04(-0.43%) |
Jun 04, 2019 | 10.59 | 10.59 | 10.28 | 10.38 | 33,871 | +0.12(+1.22%) |