Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.660 | 4.910 | 4.610 | 4.880 | 182,900 | +0.16(+3.39%) |
Feb 27, 2020 | 4.720 | 4.840 | 4.579 | 4.720 | 104,101 | -0.10(-2.07%) |
Feb 26, 2020 | 4.740 | 5.095 | 4.725 | 4.820 | 141,741 | -0.05(-1.03%) |
Feb 25, 2020 | 5.090 | 5.290 | 4.700 | 4.870 | 399,183 | -0.24(-4.70%) |
Feb 24, 2020 | 5.250 | 5.320 | 5.080 | 5.110 | 340,299 | -0.36(-6.58%) |
Feb 21, 2020 | 5.550 | 5.600 | 5.400 | 5.470 | 84,700 | -0.08(-1.44%) |
Feb 20, 2020 | 5.590 | 5.661 | 5.340 | 5.550 | 135,215 | -0.03(-0.45%) |
Feb 19, 2020 | 5.500 | 5.700 | 5.500 | 5.575 | 186,728 | +0.15(+2.67%) |
Feb 18, 2020 | 5.370 | 5.670 | 5.370 | 5.430 | 162,049 | +0.06(+1.12%) |
Feb 14, 2020 | 5.350 | 5.490 | 5.300 | 5.370 | 87,100 | +0.03(+0.56%) |
Feb 13, 2020 | 5.310 | 5.390 | 5.200 | 5.340 | 76,366 | +0.02(+0.38%) |
Feb 12, 2020 | 5.350 | 5.670 | 5.290 | 5.320 | 361,223 | -0.01(-0.19%) |
Feb 11, 2020 | 5.300 | 5.570 | 5.230 | 5.330 | 139,954 | +0.02(+0.38%) |
Feb 10, 2020 | 5.370 | 5.440 | 5.300 | 5.310 | 84,696 | -0.08(-1.48%) |
Feb 07, 2020 | 5.500 | 5.510 | 5.370 | 5.390 | 235,000 | -0.08(-1.46%) |
Feb 06, 2020 | 5.500 | 5.580 | 5.380 | 5.470 | 105,466 | +0.01(+0.18%) |
Feb 05, 2020 | 5.430 | 5.640 | 5.430 | 5.460 | 123,412 | +0.04(+0.74%) |
Feb 04, 2020 | 5.750 | 5.753 | 5.230 | 5.420 | 315,023 | -0.11(-1.99%) |
Feb 03, 2020 | 5.500 | 5.630 | 5.320 | 5.530 | 331,068 | +0.23(+4.34%) |
Jan 31, 2020 | 5.520 | 5.550 | 5.280 | 5.300 | 299,400 | -0.23(-4.16%) |
Jan 30, 2020 | 5.500 | 5.950 | 5.400 | 5.530 | 1,663,499 | -0.14(-2.47%) |
Jan 29, 2020 | 5.770 | 5.880 | 5.600 | 5.670 | 253,793 | -0.01(-0.18%) |
Jan 28, 2020 | 5.570 | 5.810 | 5.540 | 5.680 | 66,000 | +0.14(+2.53%) |
Jan 27, 2020 | 5.930 | 6.000 | 5.450 | 5.540 | 246,171 | -0.49(-8.13%) |
Jan 24, 2020 | 6.510 | 6.510 | 5.900 | 6.030 | 211,500 | -0.48(-7.37%) |
Jan 23, 2020 | 6.980 | 7.080 | 6.400 | 6.510 | 138,997 | -0.44(-6.33%) |
Jan 22, 2020 | 6.840 | 7.010 | 6.710 | 6.950 | 86,831 | +0.27(+4.04%) |
Jan 21, 2020 | 7.070 | 7.075 | 6.510 | 6.680 | 182,066 | -0.32(-4.57%) |
Jan 17, 2020 | 7.100 | 7.240 | 7.000 | 7.000 | 220,300 | +0.00(+0.00%) |
Jan 16, 2020 | 6.800 | 7.220 | 6.800 | 7.000 | 139,100 | +0.21(+3.09%) |
Jan 15, 2020 | 6.670 | 7.065 | 6.670 | 6.790 | 110,780 | +0.16(+2.41%) |
Jan 14, 2020 | 6.540 | 6.685 | 6.400 | 6.630 | 58,013 | +0.08(+1.22%) |
Jan 13, 2020 | 6.400 | 6.690 | 6.240 | 6.550 | 208,907 | +0.24(+3.80%) |
Jan 10, 2020 | 6.030 | 6.390 | 6.030 | 6.310 | 80,700 | +0.26(+4.30%) |
Jan 09, 2020 | 5.850 | 6.150 | 5.611 | 6.050 | 135,362 | +0.22(+3.77%) |
Jan 08, 2020 | 5.900 | 6.051 | 5.800 | 5.830 | 112,670 | -0.09(-1.52%) |
Jan 07, 2020 | 6.100 | 6.270 | 5.810 | 5.920 | 210,953 | -0.15(-2.47%) |
Jan 06, 2020 | 6.000 | 6.160 | 5.900 | 6.070 | 127,268 | +0.12(+2.02%) |
Jan 03, 2020 | 6.080 | 6.301 | 5.900 | 5.950 | 71,300 | -0.12(-1.98%) |
Jan 02, 2020 | 6.060 | 6.425 | 5.980 | 6.070 | 150,894 | +0.16(+2.71%) |
Dec 31, 2019 | 5.810 | 5.970 | 5.790 | 5.910 | 85,500 | +0.03(+0.51%) |
Dec 30, 2019 | 5.930 | 5.990 | 5.810 | 5.880 | 67,671 | +0.02(+0.34%) |
Dec 27, 2019 | 5.910 | 5.950 | 5.770 | 5.860 | 61,100 | +0.00(+0.00%) |
Dec 26, 2019 | 6.090 | 6.090 | 5.800 | 5.860 | 97,484 | -0.15(-2.50%) |
Dec 24, 2019 | 5.810 | 6.080 | 5.759 | 6.010 | 44,300 | +0.26(+4.52%) |
Dec 23, 2019 | 5.230 | 5.900 | 5.230 | 5.750 | 198,471 | +0.55(+10.58%) |
Dec 20, 2019 | 5.400 | 5.450 | 5.200 | 5.200 | 317,600 | -0.20(-3.70%) |
Dec 19, 2019 | 5.360 | 5.510 | 5.200 | 5.400 | 75,175 | +0.03(+0.56%) |
Dec 18, 2019 | 5.540 | 5.570 | 5.300 | 5.370 | 44,557 | -0.16(-2.89%) |
Dec 17, 2019 | 5.650 | 5.730 | 5.420 | 5.530 | 131,686 | -0.08(-1.43%) |
Dec 16, 2019 | 5.600 | 5.940 | 5.570 | 5.610 | 146,163 | +0.08(+1.45%) |
Dec 13, 2019 | 5.580 | 5.740 | 5.500 | 5.530 | 45,400 | -0.03(-0.54%) |
Dec 12, 2019 | 5.540 | 5.676 | 5.430 | 5.560 | 67,801 | +0.06(+1.09%) |
Dec 11, 2019 | 5.650 | 5.760 | 5.450 | 5.500 | 72,894 | -0.15(-2.65%) |
Dec 10, 2019 | 5.620 | 5.760 | 5.510 | 5.650 | 142,684 | -0.05(-0.88%) |
Dec 09, 2019 | 5.890 | 5.910 | 5.660 | 5.700 | 199,098 | -0.08(-1.38%) |
Dec 06, 2019 | 5.830 | 5.950 | 5.650 | 5.780 | 104,700 | -0.10(-1.70%) |
Dec 05, 2019 | 5.940 | 6.075 | 5.760 | 5.880 | 126,074 | -0.16(-2.65%) |
Dec 04, 2019 | 5.760 | 6.080 | 5.660 | 6.040 | 100,336 | +0.23(+3.96%) |
Dec 03, 2019 | 6.230 | 6.431 | 5.690 | 5.810 | 172,664 | -0.29(-4.75%) |
Dec 02, 2019 | 5.730 | 6.180 | 5.700 | 6.100 | 139,885 | +0.44(+7.77%) |
Nov 29, 2019 | 5.350 | 5.750 | 5.350 | 5.660 | 65,600 | +0.34(+6.39%) |
Nov 27, 2019 | 4.980 | 5.500 | 4.980 | 5.320 | 276,100 | +0.32(+6.40%) |
Nov 26, 2019 | 4.960 | 5.050 | 4.890 | 5.000 | 51,026 | +0.04(+0.81%) |
Nov 25, 2019 | 4.950 | 5.070 | 4.950 | 4.960 | 50,125 | +0.00(+0.00%) |
Nov 22, 2019 | 4.990 | 5.070 | 4.920 | 4.960 | 21,100 | -0.03(-0.60%) |
Nov 21, 2019 | 4.950 | 5.090 | 4.830 | 4.990 | 88,698 | +0.06(+1.22%) |
Nov 20, 2019 | 5.030 | 5.300 | 4.930 | 4.930 | 100,247 | -0.04(-0.80%) |
Nov 19, 2019 | 4.960 | 5.308 | 4.920 | 4.970 | 175,543 | -0.02(-0.40%) |
Nov 18, 2019 | 5.030 | 5.120 | 4.920 | 4.990 | 78,231 | -0.08(-1.58%) |
Nov 15, 2019 | 5.340 | 5.340 | 5.060 | 5.070 | 54,000 | -0.19(-3.61%) |
Nov 14, 2019 | 5.350 | 5.380 | 5.260 | 5.260 | 36,442 | -0.05(-0.94%) |
Nov 13, 2019 | 5.440 | 5.440 | 5.240 | 5.310 | 98,448 | -0.14(-2.57%) |
Nov 12, 2019 | 5.450 | 5.480 | 5.280 | 5.450 | 73,961 | +0.10(+1.87%) |
Nov 11, 2019 | 5.140 | 5.440 | 5.020 | 5.350 | 105,830 | +0.23(+4.49%) |
Nov 08, 2019 | 5.230 | 5.450 | 5.030 | 5.120 | 69,300 | -0.17(-3.21%) |
Nov 07, 2019 | 5.480 | 5.480 | 5.100 | 5.290 | 86,735 | +0.10(+1.93%) |
Nov 06, 2019 | 5.250 | 5.420 | 5.150 | 5.190 | 54,316 | -0.08(-1.52%) |
Nov 05, 2019 | 5.230 | 5.490 | 5.230 | 5.270 | 40,321 | +0.05(+0.96%) |
Nov 04, 2019 | 5.560 | 5.640 | 5.185 | 5.220 | 46,475 | -0.36(-6.45%) |
Nov 01, 2019 | 5.100 | 5.590 | 5.100 | 5.580 | 89,100 | +0.51(+10.06%) |
Oct 31, 2019 | 5.100 | 5.150 | 4.979 | 5.070 | 54,968 | -0.03(-0.59%) |
Oct 30, 2019 | 4.900 | 5.130 | 4.890 | 5.100 | 39,766 | +0.19(+3.87%) |
Oct 29, 2019 | 5.030 | 5.060 | 4.880 | 4.910 | 74,405 | -0.13(-2.58%) |
Oct 28, 2019 | 4.990 | 5.159 | 4.770 | 5.040 | 77,160 | +0.09(+1.82%) |
Oct 25, 2019 | 4.760 | 4.970 | 4.640 | 4.950 | 46,700 | +0.23(+4.87%) |
Oct 24, 2019 | 4.720 | 4.830 | 4.670 | 4.720 | 19,444 | -0.03(-0.63%) |
Oct 23, 2019 | 4.690 | 4.880 | 4.610 | 4.750 | 48,097 | +0.02(+0.42%) |
Oct 22, 2019 | 4.730 | 4.870 | 4.650 | 4.730 | 42,752 | -0.02(-0.42%) |
Oct 21, 2019 | 4.750 | 4.830 | 4.600 | 4.750 | 76,486 | +0.08(+1.71%) |
Oct 18, 2019 | 4.760 | 4.880 | 4.650 | 4.670 | 110,800 | -0.14(-2.91%) |
Oct 17, 2019 | 4.830 | 4.880 | 4.570 | 4.810 | 156,624 | +0.05(+1.05%) |
Oct 16, 2019 | 4.810 | 5.020 | 4.660 | 4.760 | 184,453 | -0.04(-0.83%) |
Oct 15, 2019 | 4.900 | 5.220 | 4.750 | 4.800 | 195,831 | -0.10(-2.04%) |
Oct 14, 2019 | 4.960 | 5.160 | 4.750 | 4.900 | 175,865 | -0.07(-1.41%) |
Oct 11, 2019 | 5.180 | 5.270 | 4.810 | 4.970 | 378,500 | -0.22(-4.24%) |
Oct 10, 2019 | 5.510 | 5.700 | 4.910 | 5.190 | 347,525 | -0.20(-3.71%) |
Oct 09, 2019 | 4.870 | 5.610 | 4.800 | 5.390 | 324,549 | +0.73(+15.67%) |
Oct 08, 2019 | 4.560 | 4.780 | 4.550 | 4.660 | 34,743 | +0.10(+2.19%) |
Oct 07, 2019 | 4.890 | 5.020 | 4.420 | 4.560 | 136,650 | -0.28(-5.79%) |
Oct 04, 2019 | 4.870 | 4.970 | 4.760 | 4.840 | 39,900 | -0.04(-0.82%) |
Oct 03, 2019 | 4.990 | 5.000 | 4.820 | 4.880 | 34,776 | -0.10(-2.01%) |
Oct 02, 2019 | 5.000 | 5.400 | 4.900 | 4.980 | 50,623 | +0.00(+0.00%) |
Oct 01, 2019 | 5.750 | 5.950 | 4.820 | 4.980 | 292,380 | -0.42(-7.78%) |
Sep 30, 2019 | 5.390 | 5.590 | 5.240 | 5.400 | 108,903 | +0.10(+1.89%) |
Sep 27, 2019 | 5.220 | 5.600 | 5.200 | 5.300 | 55,800 | +0.13(+2.51%) |
Sep 26, 2019 | 5.440 | 5.650 | 5.170 | 5.170 | 59,852 | -0.09(-1.71%) |
Sep 25, 2019 | 5.130 | 5.375 | 4.610 | 5.260 | 129,342 | +0.07(+1.35%) |
Sep 24, 2019 | 5.865 | 5.875 | 5.120 | 5.190 | 164,522 | -0.47(-8.30%) |
Sep 23, 2019 | 6.030 | 6.160 | 5.660 | 5.660 | 48,662 | -0.34(-5.67%) |
Sep 20, 2019 | 6.070 | 6.340 | 5.980 | 6.000 | 207,300 | -0.05(-0.83%) |
Sep 19, 2019 | 5.930 | 6.080 | 5.930 | 6.050 | 14,937 | +0.13(+2.20%) |
Sep 18, 2019 | 6.010 | 6.130 | 5.860 | 5.920 | 20,729 | -0.08(-1.33%) |
Sep 17, 2019 | 6.070 | 6.170 | 5.880 | 6.000 | 19,276 | -0.01(-0.17%) |
Sep 16, 2019 | 5.910 | 6.120 | 5.870 | 6.010 | 8,920 | -0.02(-0.33%) |
Sep 13, 2019 | 6.060 | 6.191 | 5.900 | 6.030 | 29,000 | +0.03(+0.50%) |
Sep 12, 2019 | 6.430 | 6.520 | 6.000 | 6.000 | 61,622 | -0.36(-5.66%) |
Sep 11, 2019 | 6.140 | 6.360 | 6.140 | 6.360 | 20,751 | +0.26(+4.26%) |
Sep 10, 2019 | 6.040 | 6.205 | 6.030 | 6.100 | 28,791 | +0.07(+1.16%) |
Sep 09, 2019 | 6.020 | 6.190 | 5.770 | 6.030 | 50,011 | +0.03(+0.50%) |
Sep 06, 2019 | 6.150 | 6.275 | 5.970 | 6.000 | 24,800 | -0.09(-1.48%) |
Sep 05, 2019 | 6.320 | 6.320 | 6.090 | 6.090 | 28,767 | -0.24(-3.79%) |
Sep 04, 2019 | 6.200 | 6.390 | 6.100 | 6.330 | 20,535 | -0.06(-0.94%) |
Sep 03, 2019 | 6.110 | 6.399 | 6.100 | 6.390 | 14,549 | +0.22(+3.57%) |
Aug 30, 2019 | 6.210 | 6.350 | 6.150 | 6.170 | 19,600 | -0.14(-2.22%) |
Aug 29, 2019 | 6.280 | 6.470 | 6.120 | 6.310 | 45,299 | -0.24(-3.66%) |
Aug 28, 2019 | 6.370 | 6.550 | 6.310 | 6.550 | 14,053 | +0.27(+4.30%) |
Aug 27, 2019 | 6.800 | 6.890 | 5.940 | 6.280 | 65,208 | -0.57(-8.32%) |
Aug 26, 2019 | 6.810 | 6.870 | 6.520 | 6.850 | 28,382 | +0.17(+2.54%) |
Aug 23, 2019 | 6.600 | 6.795 | 6.520 | 6.680 | 14,900 | -0.03(-0.45%) |
Aug 22, 2019 | 7.080 | 7.080 | 6.410 | 6.710 | 43,861 | -0.30(-4.28%) |
Aug 21, 2019 | 6.600 | 7.300 | 6.600 | 7.010 | 70,251 | +0.41(+6.21%) |
Aug 20, 2019 | 6.460 | 6.600 | 6.360 | 6.600 | 25,265 | +0.26(+4.10%) |
Aug 19, 2019 | 6.100 | 6.720 | 6.033 | 6.340 | 69,633 | +0.26(+4.28%) |
Aug 16, 2019 | 6.150 | 6.160 | 6.020 | 6.080 | 28,100 | +0.03(+0.50%) |
Aug 15, 2019 | 6.150 | 6.210 | 5.870 | 6.050 | 49,836 | -0.05(-0.82%) |
Aug 14, 2019 | 6.310 | 6.310 | 5.974 | 6.100 | 54,501 | -0.31(-4.76%) |
Aug 13, 2019 | 6.400 | 6.450 | 6.310 | 6.405 | 26,872 | +0.02(+0.23%) |
Aug 12, 2019 | 6.550 | 6.550 | 6.330 | 6.390 | 24,191 | -0.17(-2.59%) |
Aug 09, 2019 | 6.600 | 6.640 | 6.410 | 6.560 | 19,400 | -0.05(-0.76%) |
Aug 08, 2019 | 6.650 | 6.710 | 6.510 | 6.610 | 35,136 | +0.12(+1.85%) |
Aug 07, 2019 | 6.590 | 6.650 | 6.490 | 6.490 | 11,649 | -0.16(-2.41%) |
Aug 06, 2019 | 6.750 | 6.755 | 6.310 | 6.650 | 33,118 | +0.00(+0.00%) |
Aug 05, 2019 | 6.810 | 6.810 | 6.550 | 6.650 | 59,807 | -0.25(-3.69%) |
Aug 02, 2019 | 6.840 | 6.930 | 6.720 | 6.905 | 42,000 | +0.08(+1.10%) |
Aug 01, 2019 | 7.090 | 7.220 | 6.800 | 6.830 | 61,042 | -0.25(-3.53%) |
Jul 31, 2019 | 7.370 | 7.410 | 7.080 | 7.080 | 23,148 | -0.31(-4.19%) |
Jul 30, 2019 | 7.150 | 7.470 | 7.020 | 7.390 | 33,248 | +0.25(+3.50%) |
Jul 29, 2019 | 6.830 | 7.200 | 6.830 | 7.140 | 41,807 | +0.32(+4.69%) |
Jul 26, 2019 | 6.730 | 6.890 | 6.700 | 6.820 | 14,900 | +0.01(+0.15%) |
Jul 25, 2019 | 7.030 | 7.120 | 6.720 | 6.810 | 34,820 | -0.29(-4.08%) |
Jul 24, 2019 | 7.060 | 7.170 | 6.900 | 7.100 | 19,785 | +0.00(+0.00%) |
Jul 23, 2019 | 7.150 | 7.240 | 6.870 | 7.100 | 37,375 | -0.04(-0.56%) |
Jul 22, 2019 | 7.120 | 7.290 | 7.100 | 7.140 | 45,943 | +0.03(+0.42%) |
Jul 19, 2019 | 7.200 | 7.440 | 7.080 | 7.110 | 42,200 | -0.20(-2.74%) |
Jul 18, 2019 | 7.450 | 7.510 | 7.210 | 7.310 | 36,968 | -0.10(-1.35%) |
Jul 17, 2019 | 7.500 | 7.500 | 7.300 | 7.410 | 21,899 | -0.02(-0.27%) |
Jul 16, 2019 | 7.430 | 7.680 | 7.380 | 7.430 | 41,034 | -0.02(-0.27%) |
Jul 15, 2019 | 7.560 | 7.750 | 7.310 | 7.450 | 48,180 | -0.04(-0.53%) |
Jul 12, 2019 | 7.600 | 7.680 | 7.410 | 7.490 | 39,000 | -0.11(-1.45%) |
Jul 11, 2019 | 7.660 | 7.810 | 7.420 | 7.600 | 47,252 | -0.10(-1.30%) |
Jul 10, 2019 | 7.790 | 7.790 | 7.520 | 7.700 | 55,649 | +0.12(+1.58%) |
Jul 09, 2019 | 7.450 | 7.660 | 7.300 | 7.580 | 83,100 | +0.14(+1.88%) |
Jul 08, 2019 | 7.470 | 7.700 | 7.346 | 7.440 | 71,319 | -0.02(-0.27%) |
Jul 05, 2019 | 7.530 | 7.700 | 7.447 | 7.460 | 45,200 | -0.04(-0.53%) |
Jul 03, 2019 | 7.560 | 7.870 | 7.500 | 7.500 | 41,700 | -0.04(-0.53%) |
Jul 02, 2019 | 7.650 | 7.650 | 7.351 | 7.540 | 52,598 | -0.14(-1.82%) |
Jul 01, 2019 | 8.190 | 8.190 | 7.610 | 7.680 | 57,423 | -0.39(-4.83%) |
Jun 28, 2019 | 7.890 | 8.110 | 7.630 | 8.070 | 113,300 | +0.27(+3.46%) |
Jun 27, 2019 | 7.910 | 8.150 | 7.630 | 7.800 | 134,336 | +0.19(+2.50%) |
Jun 26, 2019 | 7.580 | 7.770 | 7.400 | 7.610 | 52,423 | +0.13(+1.74%) |
Jun 25, 2019 | 7.760 | 7.800 | 7.330 | 7.480 | 78,381 | -0.23(-2.98%) |
Jun 24, 2019 | 8.100 | 8.140 | 7.510 | 7.710 | 144,373 | +0.12(+1.58%) |
Jun 21, 2019 | 7.700 | 7.880 | 7.296 | 7.590 | 159,900 | +0.10(+1.34%) |
Jun 20, 2019 | 7.300 | 7.680 | 7.200 | 7.490 | 191,457 | +0.65(+9.50%) |
Jun 19, 2019 | 6.490 | 6.930 | 6.400 | 6.840 | 74,982 | +0.39(+6.05%) |
Jun 18, 2019 | 6.270 | 6.490 | 6.169 | 6.450 | 61,702 | +0.40(+6.61%) |
Jun 17, 2019 | 5.870 | 6.190 | 5.850 | 6.050 | 31,832 | +0.16(+2.72%) |
Jun 14, 2019 | 5.950 | 6.130 | 5.830 | 5.890 | 41,600 | -0.06(-1.01%) |
Jun 13, 2019 | 6.000 | 6.020 | 5.890 | 5.950 | 54,465 | +0.05(+0.85%) |
Jun 12, 2019 | 5.980 | 6.170 | 5.670 | 5.900 | 46,024 | +0.04(+0.68%) |
Jun 11, 2019 | 6.000 | 6.000 | 5.670 | 5.860 | 77,524 | -0.09(-1.51%) |
Jun 10, 2019 | 6.140 | 6.170 | 5.864 | 5.950 | 100,235 | -0.15(-2.46%) |
Jun 07, 2019 | 6.170 | 6.300 | 5.950 | 6.100 | 87,400 | -0.04(-0.65%) |
Jun 06, 2019 | 6.180 | 6.400 | 6.000 | 6.140 | 96,182 | -0.04(-0.65%) |
Jun 05, 2019 | 6.540 | 6.600 | 6.170 | 6.180 | 88,224 | -0.35(-5.36%) |
Jun 04, 2019 | 6.550 | 6.720 | 6.450 | 6.530 | 93,487 | -0.14(-2.10%) |
Jun 03, 2019 | 6.870 | 6.995 | 6.580 | 6.670 | 109,135 | -0.19(-2.77%) |
May 31, 2019 | 6.740 | 6.890 | 6.550 | 6.860 | 97,000 | +0.11(+1.63%) |
May 30, 2019 | 6.910 | 7.030 | 6.600 | 6.750 | 119,787 | -0.13(-1.89%) |
May 29, 2019 | 6.920 | 7.090 | 6.680 | 6.880 | 118,270 | -0.03(-0.43%) |
May 28, 2019 | 7.430 | 7.470 | 6.810 | 6.910 | 168,280 | -0.38(-5.21%) |
May 24, 2019 | 7.520 | 7.725 | 7.100 | 7.290 | 115,800 | -0.10(-1.35%) |
May 23, 2019 | 7.800 | 7.930 | 7.370 | 7.390 | 166,228 | -0.62(-7.74%) |
May 22, 2019 | 8.110 | 8.280 | 7.750 | 8.010 | 106,326 | -0.21(-2.55%) |
May 21, 2019 | 7.900 | 8.310 | 7.900 | 8.220 | 123,590 | +0.45(+5.79%) |
May 20, 2019 | 8.000 | 8.149 | 7.560 | 7.770 | 140,522 | -0.19(-2.39%) |
May 17, 2019 | 8.260 | 8.500 | 7.910 | 7.960 | 175,300 | -0.29(-3.52%) |
May 16, 2019 | 8.480 | 8.900 | 8.200 | 8.250 | 163,840 | -0.25(-2.94%) |
May 15, 2019 | 8.000 | 8.620 | 7.738 | 8.500 | 167,873 | +0.59(+7.46%) |
May 14, 2019 | 7.850 | 8.120 | 7.650 | 7.910 | 152,466 | +0.37(+4.91%) |
May 13, 2019 | 7.400 | 7.690 | 7.260 | 7.540 | 181,345 | +0.03(+0.40%) |
May 10, 2019 | 7.570 | 7.670 | 7.310 | 7.510 | 139,100 | -0.16(-2.09%) |
May 09, 2019 | 7.660 | 7.720 | 7.390 | 7.670 | 87,126 | -0.01(-0.13%) |
May 08, 2019 | 7.720 | 7.850 | 7.550 | 7.680 | 48,262 | -0.01(-0.13%) |
May 07, 2019 | 7.880 | 7.970 | 7.590 | 7.690 | 63,902 | -0.21(-2.66%) |
May 06, 2019 | 7.550 | 8.000 | 7.550 | 7.900 | 38,334 | +0.13(+1.67%) |
May 03, 2019 | 7.540 | 7.820 | 7.470 | 7.770 | 77,800 | +0.22(+2.91%) |
May 02, 2019 | 7.690 | 7.800 | 7.300 | 7.550 | 73,719 | -0.03(-0.40%) |
May 01, 2019 | 7.520 | 7.642 | 7.330 | 7.580 | 56,583 | +0.07(+0.93%) |
Apr 30, 2019 | 7.820 | 7.980 | 7.490 | 7.510 | 105,462 | -0.31(-3.96%) |
Apr 29, 2019 | 7.900 | 8.080 | 7.750 | 7.820 | 54,474 | -0.06(-0.76%) |
Apr 26, 2019 | 7.800 | 7.880 | 7.420 | 7.880 | 89,900 | +0.02(+0.25%) |
Apr 25, 2019 | 8.050 | 8.050 | 7.660 | 7.860 | 113,001 | -0.26(-3.20%) |
Apr 24, 2019 | 8.220 | 8.375 | 8.060 | 8.120 | 50,472 | -0.06(-0.73%) |
Apr 23, 2019 | 8.250 | 8.510 | 8.130 | 8.180 | 102,462 | -0.10(-1.21%) |
Apr 22, 2019 | 8.040 | 8.370 | 7.980 | 8.280 | 77,676 | +0.18(+2.22%) |
Apr 18, 2019 | 8.220 | 8.220 | 7.900 | 8.100 | 146,300 | -0.10(-1.22%) |
Apr 17, 2019 | 8.370 | 8.420 | 7.850 | 8.200 | 159,655 | -0.12(-1.44%) |
Apr 16, 2019 | 8.550 | 8.750 | 7.740 | 8.320 | 315,213 | -0.19(-2.23%) |
Apr 15, 2019 | 9.030 | 9.130 | 8.300 | 8.510 | 216,805 | -0.50(-5.55%) |
Apr 12, 2019 | 9.050 | 9.563 | 8.880 | 9.010 | 208,800 | +0.02(+0.22%) |
Apr 11, 2019 | 9.760 | 9.760 | 8.730 | 8.990 | 394,210 | -0.65(-6.74%) |
Apr 10, 2019 | 8.760 | 9.700 | 8.750 | 9.640 | 300,411 | +0.93(+10.68%) |
Apr 09, 2019 | 8.820 | 8.900 | 8.600 | 8.710 | 151,649 | -0.14(-1.58%) |
Apr 08, 2019 | 8.580 | 9.290 | 8.490 | 8.850 | 180,998 | +0.31(+3.63%) |
Apr 05, 2019 | 8.290 | 8.670 | 8.270 | 8.540 | 168,600 | +0.17(+2.03%) |
Apr 04, 2019 | 8.210 | 8.380 | 8.110 | 8.370 | 118,377 | +0.25(+3.08%) |
Apr 03, 2019 | 7.730 | 8.385 | 7.682 | 8.120 | 235,225 | +0.38(+4.91%) |
Apr 02, 2019 | 7.670 | 7.840 | 7.450 | 7.740 | 105,728 | +0.06(+0.78%) |
Apr 01, 2019 | 7.920 | 8.090 | 7.570 | 7.680 | 185,404 | -0.24(-3.03%) |
Mar 29, 2019 | 7.300 | 7.920 | 6.990 | 7.920 | 275,600 | +0.36(+4.76%) |
Mar 28, 2019 | 7.370 | 7.720 | 7.300 | 7.560 | 179,055 | +0.27(+3.70%) |
Mar 27, 2019 | 7.140 | 7.350 | 7.100 | 7.290 | 100,986 | +0.16(+2.24%) |
Mar 26, 2019 | 7.300 | 7.320 | 7.000 | 7.130 | 84,111 | -0.12(-1.66%) |
Mar 25, 2019 | 7.270 | 7.420 | 7.050 | 7.250 | 206,865 | -0.05(-0.68%) |
Mar 22, 2019 | 7.390 | 7.630 | 7.170 | 7.300 | 280,700 | -0.16(-2.14%) |
Mar 21, 2019 | 7.380 | 7.850 | 7.290 | 7.460 | 550,636 | +0.01(+0.13%) |
Mar 20, 2019 | 7.240 | 7.725 | 7.170 | 7.450 | 336,608 | +0.34(+4.78%) |
Mar 19, 2019 | 7.350 | 7.400 | 6.770 | 7.110 | 318,705 | -0.24(-3.27%) |
Mar 18, 2019 | 7.050 | 7.660 | 6.700 | 7.350 | 722,267 | +0.64(+9.54%) |
Mar 15, 2019 | 5.810 | 6.715 | 5.735 | 6.710 | 606,500 | +0.91(+15.69%) |
Mar 14, 2019 | 5.950 | 5.950 | 5.620 | 5.800 | 281,413 | +0.20(+3.57%) |
Mar 13, 2019 | 5.680 | 5.950 | 5.570 | 5.600 | 206,156 | -0.04(-0.71%) |
Mar 12, 2019 | 5.700 | 5.780 | 5.460 | 5.640 | 308,516 | +0.03(+0.53%) |
Mar 11, 2019 | 5.770 | 5.870 | 5.510 | 5.610 | 327,160 | +0.20(+3.70%) |
Mar 08, 2019 | 5.200 | 5.410 | 5.000 | 5.410 | 441,600 | +0.39(+7.77%) |
Mar 07, 2019 | 4.810 | 5.050 | 4.810 | 5.020 | 238,689 | +0.20(+4.15%) |
Mar 06, 2019 | 4.820 | 4.900 | 4.700 | 4.820 | 83,750 | -0.04(-0.82%) |
Mar 05, 2019 | 5.020 | 5.020 | 4.760 | 4.860 | 76,510 | -0.11(-2.21%) |
Mar 04, 2019 | 5.000 | 5.060 | 4.810 | 4.970 | 127,381 | +0.07(+1.43%) |