Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.010 | 4.100 | 3.140 | 3.170 | 116,132 | -0.92(-22.49%) |
Apr 29, 2020 | 3.880 | 4.225 | 3.880 | 4.090 | 26,987 | +0.21(+5.35%) |
Apr 28, 2020 | 3.750 | 3.890 | 3.670 | 3.882 | 20,248 | +0.14(+3.66%) |
Apr 27, 2020 | 3.660 | 3.761 | 3.500 | 3.745 | 41,195 | +0.09(+2.34%) |
Apr 24, 2020 | 3.750 | 3.750 | 3.550 | 3.660 | 5,900 | -0.03(-0.81%) |
Apr 23, 2020 | 3.550 | 3.800 | 3.476 | 3.690 | 10,485 | +0.14(+3.97%) |
Apr 22, 2020 | 3.390 | 3.550 | 3.360 | 3.549 | 12,617 | +0.04(+1.11%) |
Apr 21, 2020 | 3.541 | 3.820 | 3.450 | 3.510 | 11,832 | +0.11(+3.24%) |
Apr 20, 2020 | 3.510 | 3.510 | 3.390 | 3.400 | 14,860 | -0.12(-3.35%) |
Apr 17, 2020 | 3.571 | 3.820 | 3.450 | 3.518 | 6,600 | +0.22(+6.60%) |
Apr 16, 2020 | 3.250 | 3.500 | 3.250 | 3.300 | 14,931 | -0.08(-2.37%) |
Apr 15, 2020 | 3.230 | 3.380 | 3.230 | 3.380 | 2,788 | +0.00(+0.04%) |
Apr 14, 2020 | 3.348 | 3.400 | 3.279 | 3.379 | 14,137 | +0.04(+1.16%) |
Apr 13, 2020 | 3.350 | 3.450 | 3.330 | 3.340 | 7,913 | +0.04(+1.21%) |
Apr 09, 2020 | 3.330 | 3.440 | 3.300 | 3.300 | 7,200 | -0.02(-0.45%) |
Apr 08, 2020 | 3.160 | 3.440 | 3.150 | 3.315 | 12,849 | +0.05(+1.53%) |
Apr 07, 2020 | 3.230 | 3.420 | 3.160 | 3.265 | 17,805 | +0.06(+1.71%) |
Apr 06, 2020 | 3.110 | 3.290 | 3.110 | 3.210 | 16,965 | +0.04(+1.26%) |
Apr 03, 2020 | 3.260 | 3.261 | 3.100 | 3.170 | 7,500 | -0.07(-2.16%) |
Apr 02, 2020 | 3.260 | 3.378 | 3.240 | 3.240 | 8,070 | -0.11(-3.28%) |
Apr 01, 2020 | 3.300 | 3.350 | 3.200 | 3.350 | 28,798 | +0.11(+3.40%) |
Mar 31, 2020 | 3.340 | 3.350 | 3.230 | 3.240 | 3,225 | -0.04(-1.22%) |
Mar 30, 2020 | 3.345 | 3.385 | 3.280 | 3.280 | 6,299 | -0.02(-0.61%) |
Mar 27, 2020 | 3.110 | 3.440 | 3.110 | 3.300 | 11,100 | +0.02(+0.61%) |
Mar 26, 2020 | 3.400 | 3.600 | 3.230 | 3.280 | 50,471 | -0.03(-0.91%) |
Mar 25, 2020 | 3.500 | 3.781 | 3.080 | 3.310 | 54,736 | +0.09(+2.80%) |
Mar 24, 2020 | 3.330 | 3.550 | 3.050 | 3.220 | 37,071 | +0.19(+6.27%) |
Mar 23, 2020 | 3.150 | 3.225 | 3.016 | 3.030 | 44,081 | -0.12(-3.68%) |
Mar 20, 2020 | 3.480 | 3.740 | 3.080 | 3.146 | 40,500 | -0.06(-2.00%) |
Mar 19, 2020 | 3.150 | 3.270 | 3.014 | 3.210 | 51,118 | +0.11(+3.72%) |
Mar 18, 2020 | 3.120 | 3.140 | 3.010 | 3.095 | 3,787 | -0.07(-2.37%) |
Mar 17, 2020 | 3.597 | 3.597 | 3.110 | 3.170 | 27,525 | -0.18(-5.37%) |
Mar 16, 2020 | 3.490 | 3.646 | 3.350 | 3.350 | 17,754 | -0.19(-5.50%) |
Mar 13, 2020 | 3.720 | 3.720 | 3.413 | 3.545 | 42,800 | -0.27(-7.01%) |
Mar 12, 2020 | 3.800 | 3.850 | 3.428 | 3.812 | 17,875 | -0.19(-4.70%) |
Mar 11, 2020 | 4.170 | 4.233 | 3.840 | 4.000 | 16,589 | -0.10(-2.44%) |
Mar 10, 2020 | 4.260 | 4.600 | 4.020 | 4.100 | 23,316 | -0.03(-0.73%) |
Mar 09, 2020 | 4.200 | 4.204 | 4.100 | 4.130 | 7,466 | -0.24(-5.49%) |
Mar 06, 2020 | 4.489 | 4.489 | 4.370 | 4.370 | 1,300 | -0.02(-0.46%) |
Mar 05, 2020 | 4.500 | 4.521 | 4.370 | 4.390 | 11,351 | -0.12(-2.66%) |
Mar 04, 2020 | 4.650 | 4.650 | 4.500 | 4.510 | 9,587 | -0.09(-1.96%) |
Mar 03, 2020 | 4.690 | 4.700 | 4.475 | 4.600 | 34,494 | -0.08(-1.71%) |
Mar 02, 2020 | 4.690 | 4.690 | 4.520 | 4.680 | 11,487 | +0.12(+2.63%) |
Feb 28, 2020 | 4.370 | 4.560 | 4.370 | 4.560 | 26,300 | +0.10(+2.24%) |
Feb 27, 2020 | 4.510 | 4.760 | 4.450 | 4.460 | 91,056 | -0.16(-3.46%) |
Feb 26, 2020 | 4.800 | 4.800 | 4.580 | 4.620 | 10,748 | -0.18(-3.75%) |
Feb 25, 2020 | 5.047 | 5.047 | 4.530 | 4.800 | 80,483 | -0.10(-2.04%) |
Feb 24, 2020 | 5.210 | 5.245 | 4.900 | 4.900 | 100,109 | -0.41(-7.72%) |
Feb 21, 2020 | 5.160 | 5.310 | 5.130 | 5.310 | 22,300 | +0.16(+3.11%) |
Feb 20, 2020 | 5.170 | 5.250 | 5.150 | 5.150 | 4,803 | -0.04(-0.77%) |
Feb 19, 2020 | 5.350 | 5.350 | 5.180 | 5.190 | 13,553 | -0.16(-2.99%) |
Feb 18, 2020 | 5.250 | 5.406 | 5.250 | 5.350 | 32,322 | +0.10(+1.90%) |
Feb 14, 2020 | 5.293 | 5.370 | 5.250 | 5.250 | 7,900 | +0.02(+0.38%) |
Feb 13, 2020 | 5.340 | 5.357 | 5.218 | 5.230 | 18,610 | -0.15(-2.79%) |
Feb 12, 2020 | 5.620 | 5.620 | 5.284 | 5.380 | 8,835 | -0.07(-1.28%) |
Feb 11, 2020 | 5.145 | 5.467 | 5.145 | 5.450 | 33,055 | +0.32(+6.24%) |
Feb 10, 2020 | 5.160 | 5.160 | 5.130 | 5.130 | 13,780 | -0.04(-0.77%) |
Feb 07, 2020 | 5.219 | 5.270 | 5.130 | 5.170 | 8,200 | -0.02(-0.39%) |
Feb 06, 2020 | 5.347 | 5.353 | 5.175 | 5.190 | 59,153 | -0.19(-3.53%) |
Feb 05, 2020 | 5.380 | 5.380 | 5.330 | 5.380 | 1,681 | +0.03(+0.56%) |
Feb 04, 2020 | 5.390 | 5.498 | 5.340 | 5.350 | 12,224 | -0.01(-0.19%) |
Feb 03, 2020 | 5.630 | 5.630 | 5.360 | 5.360 | 66,476 | -0.27(-4.80%) |
Jan 31, 2020 | 5.820 | 5.850 | 5.630 | 5.630 | 17,900 | -0.09(-1.57%) |
Jan 30, 2020 | 5.844 | 5.844 | 5.710 | 5.720 | 8,982 | +0.01(+0.18%) |
Jan 29, 2020 | 5.880 | 5.905 | 5.700 | 5.710 | 18,985 | -0.17(-2.89%) |
Jan 28, 2020 | 5.760 | 5.880 | 5.710 | 5.880 | 11,131 | +0.15(+2.62%) |
Jan 27, 2020 | 5.720 | 5.814 | 5.720 | 5.730 | 6,661 | -0.06(-1.04%) |
Jan 24, 2020 | 5.895 | 5.933 | 5.780 | 5.790 | 14,600 | -0.12(-2.03%) |
Jan 23, 2020 | 5.950 | 5.950 | 5.840 | 5.910 | 9,114 | -0.01(-0.17%) |
Jan 22, 2020 | 5.860 | 5.940 | 5.790 | 5.920 | 7,261 | -0.03(-0.50%) |
Jan 21, 2020 | 5.730 | 5.960 | 5.730 | 5.950 | 9,806 | +0.02(+0.34%) |
Jan 17, 2020 | 5.790 | 5.940 | 5.790 | 5.930 | 5,100 | +0.07(+1.28%) |
Jan 16, 2020 | 5.990 | 5.990 | 5.830 | 5.855 | 15,902 | -0.17(-2.90%) |
Jan 15, 2020 | 5.870 | 6.130 | 5.850 | 6.030 | 7,035 | +0.19(+3.25%) |
Jan 14, 2020 | 5.860 | 5.950 | 5.794 | 5.840 | 14,325 | -0.02(-0.34%) |
Jan 13, 2020 | 5.790 | 5.880 | 5.750 | 5.860 | 5,329 | +0.06(+1.03%) |
Jan 10, 2020 | 5.780 | 5.860 | 5.760 | 5.800 | 900 | -0.05(-0.85%) |
Jan 09, 2020 | 5.911 | 5.963 | 5.784 | 5.850 | 4,320 | +0.12(+2.09%) |
Jan 08, 2020 | 5.730 | 5.850 | 5.720 | 5.730 | 9,274 | -0.03(-0.52%) |
Jan 07, 2020 | 5.700 | 5.891 | 5.700 | 5.760 | 10,130 | -0.03(-0.52%) |
Jan 06, 2020 | 5.880 | 5.950 | 5.780 | 5.790 | 14,743 | -0.02(-0.34%) |
Jan 03, 2020 | 5.940 | 5.970 | 5.810 | 5.810 | 6,300 | -0.03(-0.51%) |
Jan 02, 2020 | 5.730 | 5.900 | 5.725 | 5.840 | 11,793 | +0.12(+2.10%) |
Dec 31, 2019 | 5.720 | 5.850 | 5.720 | 5.720 | 11,300 | -0.13(-2.22%) |
Dec 30, 2019 | 5.750 | 5.850 | 5.730 | 5.850 | 5,613 | +0.15(+2.63%) |
Dec 27, 2019 | 5.720 | 5.820 | 5.680 | 5.700 | 8,600 | +0.00(+0.09%) |
Dec 26, 2019 | 5.700 | 5.740 | 5.640 | 5.695 | 20,419 | -0.02(-0.44%) |
Dec 24, 2019 | 5.750 | 5.750 | 5.670 | 5.720 | 1,900 | -0.09(-1.55%) |
Dec 23, 2019 | 5.810 | 5.870 | 5.695 | 5.810 | 13,421 | +0.24(+4.31%) |
Dec 20, 2019 | 5.630 | 5.700 | 5.570 | 5.570 | 5,300 | -0.06(-1.07%) |
Dec 19, 2019 | 5.620 | 5.920 | 5.600 | 5.630 | 17,911 | +0.05(+0.90%) |
Dec 18, 2019 | 5.810 | 5.857 | 5.570 | 5.580 | 39,050 | -0.28(-4.78%) |
Dec 17, 2019 | 5.980 | 5.980 | 5.800 | 5.860 | 17,056 | -0.06(-1.01%) |
Dec 16, 2019 | 5.750 | 5.980 | 5.720 | 5.920 | 29,615 | +0.25(+4.41%) |
Dec 13, 2019 | 5.750 | 5.750 | 5.660 | 5.670 | 2,700 | +0.03(+0.53%) |
Dec 12, 2019 | 5.560 | 5.880 | 5.560 | 5.640 | 12,829 | -0.05(-0.88%) |
Dec 11, 2019 | 5.500 | 5.700 | 5.500 | 5.690 | 9,718 | +0.19(+3.45%) |
Dec 10, 2019 | 5.450 | 5.580 | 5.450 | 5.500 | 20,135 | -0.02(-0.36%) |
Dec 09, 2019 | 5.500 | 5.535 | 5.480 | 5.520 | 12,705 | +0.08(+1.47%) |
Dec 06, 2019 | 5.637 | 5.637 | 5.423 | 5.440 | 20,800 | -0.01(-0.18%) |
Dec 05, 2019 | 5.600 | 5.650 | 5.450 | 5.450 | 10,547 | -0.09(-1.62%) |
Dec 04, 2019 | 5.570 | 5.700 | 5.520 | 5.540 | 9,649 | +0.04(+0.73%) |
Dec 03, 2019 | 5.620 | 5.700 | 5.471 | 5.500 | 21,139 | -0.17(-3.00%) |
Dec 02, 2019 | 5.710 | 5.852 | 5.620 | 5.670 | 16,921 | -0.17(-2.88%) |
Nov 29, 2019 | 5.720 | 5.838 | 5.720 | 5.838 | 6,300 | +0.01(+0.14%) |
Nov 27, 2019 | 5.840 | 5.840 | 5.660 | 5.830 | 16,700 | -0.02(-0.34%) |
Nov 26, 2019 | 5.950 | 5.971 | 5.707 | 5.850 | 33,238 | -0.10(-1.68%) |
Nov 25, 2019 | 5.950 | 5.990 | 5.914 | 5.950 | 9,029 | -0.05(-0.83%) |
Nov 22, 2019 | 5.920 | 6.022 | 5.920 | 6.000 | 12,500 | +0.04(+0.67%) |
Nov 21, 2019 | 6.030 | 6.070 | 5.900 | 5.960 | 35,793 | -0.07(-1.16%) |
Nov 20, 2019 | 5.920 | 6.150 | 5.920 | 6.030 | 14,459 | +0.06(+1.01%) |
Nov 19, 2019 | 5.960 | 6.010 | 5.860 | 5.970 | 9,661 | +0.00(+0.00%) |
Nov 18, 2019 | 5.890 | 6.010 | 5.890 | 5.970 | 7,124 | +0.03(+0.51%) |
Nov 15, 2019 | 5.950 | 5.990 | 5.900 | 5.940 | 6,800 | -0.06(-1.01%) |
Nov 14, 2019 | 5.850 | 6.000 | 5.850 | 6.000 | 20,180 | +0.14(+2.48%) |
Nov 13, 2019 | 5.960 | 6.030 | 5.850 | 5.855 | 18,362 | -0.14(-2.42%) |
Nov 12, 2019 | 5.950 | 6.089 | 5.950 | 6.000 | 18,365 | +0.05(+0.84%) |
Nov 11, 2019 | 6.050 | 6.170 | 5.890 | 5.950 | 38,906 | -0.07(-1.23%) |
Nov 08, 2019 | 5.900 | 6.180 | 5.860 | 6.024 | 30,500 | +0.17(+2.97%) |
Nov 07, 2019 | 5.880 | 5.980 | 5.820 | 5.850 | 25,837 | +0.04(+0.69%) |
Nov 06, 2019 | 5.900 | 5.966 | 5.800 | 5.810 | 15,915 | -0.10(-1.69%) |
Nov 05, 2019 | 5.929 | 5.944 | 5.860 | 5.910 | 15,644 | +0.06(+1.03%) |
Nov 04, 2019 | 5.600 | 6.000 | 5.550 | 5.850 | 69,806 | +0.28(+5.03%) |
Nov 01, 2019 | 5.420 | 5.590 | 5.397 | 5.570 | 16,100 | +0.21(+3.92%) |
Oct 31, 2019 | 5.440 | 5.480 | 5.270 | 5.360 | 14,895 | -0.13(-2.37%) |
Oct 30, 2019 | 5.420 | 5.500 | 5.340 | 5.490 | 15,370 | +0.11(+2.04%) |
Oct 29, 2019 | 5.360 | 5.570 | 5.315 | 5.380 | 6,401 | +0.02(+0.37%) |
Oct 28, 2019 | 5.517 | 5.567 | 5.330 | 5.360 | 22,173 | +0.01(+0.19%) |
Oct 25, 2019 | 5.370 | 5.520 | 5.350 | 5.350 | 38,000 | +0.02(+0.34%) |
Oct 24, 2019 | 5.270 | 5.390 | 5.220 | 5.332 | 25,642 | +0.05(+0.98%) |
Oct 23, 2019 | 5.220 | 5.360 | 5.220 | 5.280 | 20,767 | +0.05(+0.96%) |
Oct 22, 2019 | 5.420 | 5.420 | 5.220 | 5.230 | 12,792 | -0.12(-2.24%) |
Oct 21, 2019 | 5.360 | 5.420 | 5.270 | 5.350 | 5,960 | +0.10(+1.90%) |
Oct 18, 2019 | 5.270 | 5.390 | 5.220 | 5.250 | 20,800 | -0.02(-0.38%) |
Oct 17, 2019 | 5.353 | 5.528 | 5.170 | 5.270 | 35,812 | -0.05(-0.94%) |
Oct 16, 2019 | 5.310 | 5.414 | 5.205 | 5.320 | 37,537 | -0.03(-0.50%) |
Oct 15, 2019 | 5.460 | 5.508 | 5.280 | 5.346 | 36,971 | -0.06(-1.17%) |
Oct 14, 2019 | 5.580 | 5.621 | 5.400 | 5.410 | 18,320 | -0.18(-3.22%) |
Oct 11, 2019 | 5.590 | 5.880 | 5.550 | 5.590 | 19,500 | +0.00(+0.00%) |
Oct 10, 2019 | 5.650 | 5.764 | 5.520 | 5.590 | 12,963 | -0.01(-0.18%) |
Oct 09, 2019 | 5.600 | 5.760 | 5.600 | 5.600 | 12,731 | -0.08(-1.41%) |
Oct 08, 2019 | 5.640 | 5.705 | 5.550 | 5.680 | 28,755 | +0.04(+0.71%) |
Oct 07, 2019 | 5.700 | 5.890 | 5.580 | 5.640 | 48,519 | +0.05(+0.89%) |
Oct 04, 2019 | 5.670 | 5.820 | 5.550 | 5.590 | 12,400 | -0.07(-1.24%) |
Oct 03, 2019 | 5.600 | 5.710 | 5.520 | 5.660 | 32,025 | +0.06(+1.07%) |
Oct 02, 2019 | 5.720 | 5.840 | 5.560 | 5.600 | 24,540 | -0.18(-3.11%) |
Oct 01, 2019 | 5.840 | 5.880 | 5.740 | 5.780 | 28,633 | -0.02(-0.34%) |
Sep 30, 2019 | 5.700 | 5.899 | 5.630 | 5.800 | 47,545 | +0.12(+2.11%) |
Sep 27, 2019 | 5.780 | 5.990 | 5.590 | 5.680 | 64,800 | +0.15(+2.81%) |
Sep 26, 2019 | 5.360 | 5.580 | 5.360 | 5.525 | 70,655 | +0.23(+4.25%) |
Sep 25, 2019 | 5.250 | 5.420 | 5.250 | 5.300 | 56,266 | +0.05(+0.95%) |
Sep 24, 2019 | 5.370 | 5.425 | 5.230 | 5.250 | 17,592 | -0.20(-3.67%) |
Sep 23, 2019 | 5.450 | 5.450 | 5.280 | 5.450 | 19,230 | +0.02(+0.37%) |
Sep 20, 2019 | 5.420 | 5.503 | 5.250 | 5.430 | 36,700 | -0.03(-0.55%) |
Sep 19, 2019 | 5.500 | 5.500 | 5.430 | 5.460 | 18,968 | -0.04(-0.73%) |
Sep 18, 2019 | 5.450 | 5.500 | 5.360 | 5.500 | 19,772 | +0.09(+1.66%) |
Sep 17, 2019 | 5.540 | 5.560 | 5.410 | 5.410 | 18,391 | -0.08(-1.46%) |
Sep 16, 2019 | 5.700 | 5.760 | 5.490 | 5.490 | 15,340 | -0.17(-3.00%) |
Sep 13, 2019 | 5.660 | 5.660 | 5.500 | 5.660 | 20,100 | +0.10(+1.80%) |
Sep 12, 2019 | 5.540 | 5.660 | 5.490 | 5.560 | 23,909 | -0.02(-0.36%) |
Sep 11, 2019 | 5.580 | 5.580 | 5.500 | 5.580 | 9,868 | +0.10(+1.82%) |
Sep 10, 2019 | 5.660 | 5.673 | 5.430 | 5.480 | 19,574 | -0.12(-2.14%) |
Sep 09, 2019 | 5.620 | 5.652 | 5.450 | 5.600 | 12,243 | +0.08(+1.45%) |
Sep 06, 2019 | 5.530 | 5.740 | 5.440 | 5.520 | 28,800 | -0.02(-0.36%) |
Sep 05, 2019 | 5.540 | 5.730 | 5.500 | 5.540 | 12,537 | +0.02(+0.43%) |
Sep 04, 2019 | 5.450 | 5.550 | 5.440 | 5.516 | 6,122 | +0.07(+1.22%) |
Sep 03, 2019 | 5.450 | 5.589 | 5.360 | 5.450 | 23,877 | -0.07(-1.27%) |
Aug 30, 2019 | 5.690 | 5.690 | 5.430 | 5.520 | 19,000 | -0.07(-1.25%) |
Aug 29, 2019 | 5.580 | 5.590 | 5.490 | 5.590 | 52,499 | +0.11(+2.01%) |
Aug 28, 2019 | 5.628 | 5.628 | 5.400 | 5.480 | 13,438 | -0.23(-4.03%) |
Aug 27, 2019 | 5.870 | 5.971 | 5.527 | 5.710 | 58,611 | -0.13(-2.23%) |
Aug 26, 2019 | 5.540 | 6.040 | 5.380 | 5.840 | 55,509 | +0.25(+4.47%) |
Aug 23, 2019 | 5.640 | 5.731 | 5.420 | 5.590 | 32,600 | -0.06(-1.06%) |
Aug 22, 2019 | 5.710 | 5.780 | 5.560 | 5.650 | 27,489 | -0.11(-1.91%) |
Aug 21, 2019 | 6.010 | 6.007 | 5.630 | 5.760 | 19,456 | +0.05(+0.88%) |
Aug 20, 2019 | 5.991 | 5.991 | 5.620 | 5.710 | 24,006 | -0.18(-3.06%) |
Aug 19, 2019 | 5.800 | 5.890 | 5.700 | 5.890 | 17,261 | +0.23(+4.06%) |
Aug 16, 2019 | 5.790 | 5.860 | 5.610 | 5.660 | 7,300 | -0.01(-0.18%) |
Aug 15, 2019 | 5.760 | 5.760 | 5.580 | 5.670 | 9,050 | +0.05(+0.89%) |
Aug 14, 2019 | 5.710 | 5.830 | 5.620 | 5.620 | 4,439 | -0.13(-2.26%) |
Aug 13, 2019 | 5.680 | 5.920 | 5.600 | 5.750 | 9,433 | +0.14(+2.50%) |
Aug 12, 2019 | 5.630 | 5.740 | 5.600 | 5.610 | 7,953 | -0.02(-0.36%) |
Aug 09, 2019 | 5.620 | 5.780 | 5.600 | 5.630 | 6,000 | +0.01(+0.18%) |
Aug 08, 2019 | 5.700 | 5.910 | 5.620 | 5.620 | 14,312 | -0.08(-1.40%) |
Aug 07, 2019 | 5.660 | 5.730 | 5.610 | 5.700 | 12,041 | +0.03(+0.53%) |
Aug 06, 2019 | 5.760 | 5.950 | 5.670 | 5.670 | 15,036 | -0.09(-1.56%) |
Aug 05, 2019 | 5.850 | 5.950 | 5.750 | 5.760 | 5,057 | -0.04(-0.69%) |
Aug 02, 2019 | 5.800 | 5.931 | 5.760 | 5.800 | 5,600 | +0.01(+0.17%) |
Aug 01, 2019 | 5.850 | 6.110 | 5.790 | 5.790 | 15,011 | -0.06(-1.03%) |
Jul 31, 2019 | 5.950 | 6.230 | 5.850 | 5.850 | 11,099 | -0.05(-0.85%) |
Jul 30, 2019 | 6.000 | 6.105 | 5.890 | 5.900 | 35,609 | -0.10(-1.67%) |
Jul 29, 2019 | 6.150 | 6.200 | 6.000 | 6.000 | 17,989 | -0.26(-4.15%) |
Jul 26, 2019 | 6.120 | 6.260 | 6.010 | 6.260 | 5,400 | +0.25(+4.16%) |
Jul 25, 2019 | 6.120 | 6.290 | 6.010 | 6.010 | 3,175 | -0.15(-2.44%) |
Jul 24, 2019 | 6.100 | 6.160 | 6.010 | 6.160 | 20,787 | +0.08(+1.32%) |
Jul 23, 2019 | 6.120 | 6.270 | 6.070 | 6.080 | 12,033 | -0.04(-0.65%) |
Jul 22, 2019 | 6.130 | 6.325 | 6.120 | 6.120 | 4,851 | -0.01(-0.16%) |
Jul 19, 2019 | 6.130 | 6.290 | 6.130 | 6.130 | 4,800 | -0.02(-0.33%) |
Jul 18, 2019 | 6.300 | 6.550 | 6.150 | 6.150 | 19,444 | -0.15(-2.38%) |
Jul 17, 2019 | 6.350 | 6.530 | 6.300 | 6.300 | 8,413 | -0.05(-0.79%) |
Jul 16, 2019 | 6.370 | 6.560 | 6.350 | 6.350 | 18,403 | -0.06(-0.94%) |
Jul 15, 2019 | 6.430 | 6.634 | 6.360 | 6.410 | 9,856 | -0.02(-0.31%) |
Jul 12, 2019 | 6.500 | 6.740 | 6.430 | 6.430 | 9,800 | -0.09(-1.38%) |
Jul 11, 2019 | 6.590 | 6.635 | 6.500 | 6.520 | 6,599 | -0.12(-1.81%) |
Jul 10, 2019 | 6.620 | 6.830 | 6.620 | 6.640 | 5,642 | +0.09(+1.37%) |
Jul 09, 2019 | 6.510 | 6.831 | 6.510 | 6.550 | 11,516 | -0.10(-1.50%) |
Jul 08, 2019 | 6.710 | 6.920 | 6.534 | 6.650 | 19,141 | -0.10(-1.50%) |
Jul 05, 2019 | 7.040 | 7.040 | 6.740 | 6.751 | 5,000 | +0.01(+0.16%) |
Jul 03, 2019 | 6.860 | 6.860 | 6.740 | 6.740 | 500 | -0.11(-1.61%) |
Jul 02, 2019 | 6.900 | 7.096 | 6.800 | 6.850 | 4,502 | -0.04(-0.65%) |
Jul 01, 2019 | 6.770 | 7.040 | 6.750 | 6.895 | 9,470 | +0.27(+4.15%) |
Jun 28, 2019 | 6.930 | 6.930 | 6.620 | 6.620 | 15,600 | -0.12(-1.83%) |
Jun 27, 2019 | 6.889 | 6.990 | 6.744 | 6.744 | 2,462 | +0.01(+0.20%) |
Jun 26, 2019 | 6.650 | 6.730 | 6.600 | 6.730 | 4,594 | +0.08(+1.14%) |
Jun 25, 2019 | 6.620 | 6.730 | 6.600 | 6.654 | 5,147 | -0.02(-0.24%) |
Jun 24, 2019 | 7.320 | 7.320 | 6.670 | 6.670 | 13,781 | -0.16(-2.34%) |
Jun 21, 2019 | 6.855 | 6.980 | 6.700 | 6.830 | 3,400 | +0.15(+2.25%) |
Jun 20, 2019 | 6.880 | 6.920 | 6.680 | 6.680 | 11,295 | -0.36(-5.11%) |
Jun 19, 2019 | 7.040 | 7.150 | 6.885 | 7.040 | 4,865 | -0.07(-0.98%) |
Jun 18, 2019 | 7.035 | 7.369 | 7.000 | 7.110 | 6,119 | +0.16(+2.30%) |
Jun 17, 2019 | 7.060 | 7.070 | 6.870 | 6.950 | 3,726 | -0.15(-2.11%) |
Jun 14, 2019 | 7.350 | 7.350 | 7.100 | 7.100 | 300 | -0.02(-0.28%) |
Jun 13, 2019 | 7.120 | 7.180 | 7.100 | 7.120 | 3,638 | +0.00(+0.00%) |
Jun 12, 2019 | 7.400 | 7.400 | 7.120 | 7.120 | 2,786 | -0.16(-2.15%) |
Jun 11, 2019 | 7.135 | 7.340 | 7.135 | 7.277 | 1,514 | -0.12(-1.67%) |
Jun 10, 2019 | 7.020 | 7.400 | 6.870 | 7.400 | 11,027 | +0.40(+5.71%) |
Jun 07, 2019 | 7.010 | 7.200 | 7.000 | 7.000 | 4,600 | -0.27(-3.71%) |
Jun 06, 2019 | 7.040 | 7.270 | 7.035 | 7.270 | 1,854 | +0.32(+4.60%) |
Jun 05, 2019 | 7.056 | 7.225 | 6.870 | 6.950 | 12,212 | -0.53(-7.09%) |
Jun 04, 2019 | 7.410 | 7.540 | 7.240 | 7.480 | 5,775 | +0.21(+2.89%) |
Jun 03, 2019 | 7.310 | 7.350 | 7.069 | 7.270 | 24,387 | -0.10(-1.36%) |
May 31, 2019 | 7.520 | 7.598 | 7.370 | 7.370 | 3,300 | -0.21(-2.77%) |
May 30, 2019 | 7.770 | 7.770 | 7.580 | 7.580 | 433 | -0.26(-3.32%) |
May 29, 2019 | 7.680 | 7.840 | 7.550 | 7.840 | 2,803 | +0.15(+1.95%) |
May 28, 2019 | 7.850 | 7.881 | 7.500 | 7.690 | 3,269 | -0.05(-0.65%) |
May 24, 2019 | 7.650 | 7.760 | 7.650 | 7.740 | 5,700 | +0.14(+1.84%) |
May 23, 2019 | 7.780 | 7.850 | 7.550 | 7.600 | 4,023 | -0.19(-2.44%) |
May 22, 2019 | 7.510 | 7.790 | 7.510 | 7.790 | 5,353 | +0.19(+2.50%) |
May 21, 2019 | 7.720 | 7.930 | 7.530 | 7.600 | 11,440 | -0.10(-1.30%) |
May 20, 2019 | 7.990 | 7.990 | 7.540 | 7.700 | 8,284 | -0.28(-3.51%) |
May 17, 2019 | 7.800 | 7.980 | 7.663 | 7.980 | 4,200 | +0.32(+4.18%) |
May 16, 2019 | 7.430 | 7.693 | 7.300 | 7.660 | 8,386 | +0.33(+4.50%) |
May 15, 2019 | 7.520 | 7.588 | 7.300 | 7.330 | 34,937 | -0.17(-2.27%) |
May 14, 2019 | 7.660 | 7.840 | 7.500 | 7.500 | 13,148 | -0.10(-1.32%) |
May 13, 2019 | 7.630 | 7.835 | 7.600 | 7.600 | 7,395 | -0.24(-3.06%) |
May 10, 2019 | 7.911 | 8.061 | 7.840 | 7.840 | 3,000 | -0.24(-2.97%) |
May 09, 2019 | 8.170 | 8.170 | 7.851 | 8.080 | 2,992 | -0.07(-0.86%) |
May 08, 2019 | 7.660 | 8.150 | 7.560 | 8.150 | 17,775 | +0.60(+7.95%) |
May 07, 2019 | 8.050 | 8.087 | 7.500 | 7.550 | 16,335 | -0.50(-6.21%) |
May 06, 2019 | 8.200 | 8.200 | 7.810 | 8.050 | 29,335 | -0.15(-1.83%) |
May 03, 2019 | 7.930 | 8.533 | 7.850 | 8.200 | 31,300 | +0.39(+4.99%) |
May 02, 2019 | 8.010 | 8.123 | 7.650 | 7.810 | 54,749 | +0.57(+7.87%) |