Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.910 | 5.200 | 4.910 | 5.180 | 45,224 | +0.18(+3.60%) |
Apr 29, 2020 | 5.040 | 5.230 | 4.900 | 5.000 | 68,984 | +0.03(+0.60%) |
Apr 28, 2020 | 5.050 | 5.060 | 4.880 | 4.970 | 45,865 | -0.09(-1.78%) |
Apr 27, 2020 | 4.970 | 5.060 | 4.796 | 5.060 | 47,766 | +0.35(+7.43%) |
Apr 24, 2020 | 4.450 | 4.870 | 4.411 | 4.710 | 73,700 | +0.26(+5.84%) |
Apr 23, 2020 | 4.280 | 4.490 | 4.210 | 4.450 | 31,129 | +0.03(+0.68%) |
Apr 22, 2020 | 4.180 | 4.490 | 4.180 | 4.420 | 39,210 | +0.21(+4.99%) |
Apr 21, 2020 | 4.320 | 4.410 | 4.119 | 4.210 | 80,111 | -0.01(-0.24%) |
Apr 20, 2020 | 4.090 | 4.280 | 4.010 | 4.220 | 28,667 | +0.01(+0.24%) |
Apr 17, 2020 | 4.000 | 4.380 | 3.950 | 4.210 | 158,200 | +0.26(+6.58%) |
Apr 16, 2020 | 4.110 | 4.110 | 3.880 | 3.950 | 42,070 | -0.20(-4.82%) |
Apr 15, 2020 | 4.300 | 4.300 | 3.980 | 4.150 | 54,477 | -0.21(-4.82%) |
Apr 14, 2020 | 4.130 | 4.500 | 4.130 | 4.360 | 56,857 | +0.23(+5.57%) |
Apr 13, 2020 | 4.340 | 4.340 | 3.980 | 4.130 | 69,261 | -0.24(-5.49%) |
Apr 09, 2020 | 4.400 | 4.480 | 4.005 | 4.370 | 47,100 | +0.12(+2.82%) |
Apr 08, 2020 | 3.850 | 4.250 | 3.610 | 4.250 | 77,671 | +0.42(+10.97%) |
Apr 07, 2020 | 3.890 | 4.080 | 3.550 | 3.830 | 47,387 | +0.20(+5.51%) |
Apr 06, 2020 | 3.750 | 3.907 | 3.610 | 3.630 | 26,132 | +0.13(+3.71%) |
Apr 03, 2020 | 3.670 | 3.700 | 3.420 | 3.500 | 49,200 | -0.20(-5.41%) |
Apr 02, 2020 | 4.000 | 4.000 | 3.690 | 3.700 | 81,549 | -0.29(-7.27%) |
Apr 01, 2020 | 4.090 | 4.090 | 3.720 | 3.990 | 57,003 | -0.11(-2.68%) |
Mar 31, 2020 | 4.070 | 4.270 | 3.960 | 4.100 | 52,050 | +0.10(+2.50%) |
Mar 30, 2020 | 4.590 | 4.880 | 3.880 | 4.000 | 138,210 | -0.36(-8.26%) |
Mar 27, 2020 | 3.510 | 4.870 | 3.433 | 4.360 | 307,900 | +1.03(+30.93%) |
Mar 26, 2020 | 3.270 | 3.340 | 3.200 | 3.330 | 70,610 | +0.14(+4.39%) |
Mar 25, 2020 | 3.350 | 3.380 | 3.150 | 3.190 | 69,206 | -0.11(-3.33%) |
Mar 24, 2020 | 3.000 | 3.300 | 3.000 | 3.300 | 85,437 | +0.31(+10.37%) |
Mar 23, 2020 | 3.070 | 3.280 | 2.750 | 2.990 | 77,743 | -0.11(-3.55%) |
Mar 20, 2020 | 3.200 | 3.525 | 2.990 | 3.100 | 103,900 | -0.05(-1.59%) |
Mar 19, 2020 | 2.830 | 3.250 | 2.520 | 3.150 | 125,313 | +0.28(+9.76%) |
Mar 18, 2020 | 3.000 | 3.000 | 2.500 | 2.870 | 160,553 | -0.32(-10.03%) |
Mar 17, 2020 | 3.290 | 3.600 | 3.170 | 3.190 | 162,476 | +0.09(+2.90%) |
Mar 16, 2020 | 3.250 | 3.380 | 3.060 | 3.100 | 69,816 | -0.80(-20.51%) |
Mar 13, 2020 | 3.690 | 4.060 | 3.260 | 3.900 | 83,800 | +0.32(+8.94%) |
Mar 12, 2020 | 3.840 | 3.840 | 2.896 | 3.580 | 155,736 | -0.62(-14.76%) |
Mar 11, 2020 | 4.540 | 4.540 | 3.810 | 4.200 | 118,849 | -0.34(-7.49%) |
Mar 10, 2020 | 4.920 | 4.970 | 4.400 | 4.540 | 63,400 | -0.15(-3.20%) |
Mar 09, 2020 | 5.170 | 5.200 | 4.510 | 4.690 | 116,936 | -0.63(-11.84%) |
Mar 06, 2020 | 5.680 | 5.851 | 5.210 | 5.320 | 81,500 | -0.24(-4.32%) |
Mar 05, 2020 | 5.730 | 5.770 | 5.440 | 5.560 | 106,777 | -0.25(-4.30%) |
Mar 04, 2020 | 5.710 | 5.970 | 5.710 | 5.810 | 40,064 | +0.12(+2.11%) |
Mar 03, 2020 | 5.740 | 6.000 | 5.650 | 5.690 | 60,451 | +0.18(+3.27%) |
Mar 02, 2020 | 5.480 | 5.657 | 5.404 | 5.510 | 34,842 | +0.11(+2.04%) |
Feb 28, 2020 | 5.400 | 5.440 | 5.150 | 5.400 | 44,100 | +0.00(+0.00%) |
Feb 27, 2020 | 5.700 | 5.740 | 5.110 | 5.400 | 136,861 | -0.35(-6.09%) |
Feb 26, 2020 | 5.740 | 6.000 | 5.650 | 5.750 | 59,564 | +0.01(+0.17%) |
Feb 25, 2020 | 5.980 | 6.010 | 5.690 | 5.740 | 91,746 | -0.24(-4.01%) |
Feb 24, 2020 | 6.110 | 6.190 | 5.813 | 5.980 | 63,378 | -0.28(-4.47%) |
Feb 21, 2020 | 6.490 | 6.490 | 6.120 | 6.260 | 62,700 | -0.24(-3.69%) |
Feb 20, 2020 | 6.740 | 6.880 | 6.410 | 6.500 | 91,310 | -0.30(-4.41%) |
Feb 19, 2020 | 6.370 | 6.850 | 6.070 | 6.800 | 381,242 | -0.51(-6.98%) |
Feb 18, 2020 | 7.090 | 7.500 | 7.000 | 7.310 | 187,464 | +0.30(+4.28%) |
Feb 14, 2020 | 6.900 | 7.250 | 6.750 | 7.010 | 87,400 | +0.15(+2.19%) |
Feb 13, 2020 | 6.800 | 6.900 | 6.692 | 6.860 | 67,643 | +0.10(+1.48%) |
Feb 12, 2020 | 6.810 | 6.970 | 6.730 | 6.760 | 64,759 | -0.06(-0.88%) |
Feb 11, 2020 | 6.790 | 6.880 | 6.715 | 6.820 | 73,668 | +0.04(+0.59%) |
Feb 10, 2020 | 6.800 | 7.130 | 6.760 | 6.780 | 47,075 | +0.04(+0.59%) |
Feb 07, 2020 | 6.701 | 6.920 | 6.680 | 6.740 | 31,800 | +0.09(+1.35%) |
Feb 06, 2020 | 6.800 | 6.865 | 6.650 | 6.650 | 37,213 | -0.14(-2.06%) |
Feb 05, 2020 | 6.800 | 6.950 | 6.710 | 6.790 | 24,578 | -0.02(-0.29%) |
Feb 04, 2020 | 6.890 | 7.002 | 6.780 | 6.810 | 39,228 | +0.12(+1.79%) |
Feb 03, 2020 | 6.740 | 7.020 | 6.650 | 6.690 | 57,610 | +0.03(+0.45%) |
Jan 31, 2020 | 6.900 | 7.010 | 6.620 | 6.660 | 19,800 | -0.21(-3.06%) |
Jan 30, 2020 | 7.030 | 7.084 | 6.830 | 6.870 | 28,504 | -0.11(-1.58%) |
Jan 29, 2020 | 6.950 | 7.060 | 6.950 | 6.980 | 60,629 | +0.08(+1.16%) |
Jan 28, 2020 | 6.870 | 7.080 | 6.810 | 6.900 | 88,068 | +0.51(+7.98%) |
Jan 27, 2020 | 6.430 | 6.740 | 6.320 | 6.390 | 60,764 | -0.05(-0.78%) |
Jan 24, 2020 | 6.690 | 6.850 | 6.390 | 6.440 | 53,800 | -0.27(-4.02%) |
Jan 23, 2020 | 6.770 | 6.910 | 6.700 | 6.710 | 48,450 | -0.18(-2.61%) |
Jan 22, 2020 | 7.430 | 7.430 | 6.870 | 6.890 | 120,860 | -0.49(-6.64%) |
Jan 21, 2020 | 7.400 | 7.450 | 7.178 | 7.380 | 41,779 | +0.24(+3.36%) |
Jan 17, 2020 | 7.500 | 7.500 | 7.130 | 7.140 | 48,900 | -0.33(-4.42%) |
Jan 16, 2020 | 7.360 | 7.470 | 7.200 | 7.470 | 43,148 | +0.11(+1.49%) |
Jan 15, 2020 | 7.080 | 7.510 | 7.080 | 7.360 | 84,519 | +0.16(+2.22%) |
Jan 14, 2020 | 7.370 | 7.500 | 7.150 | 7.200 | 137,060 | -0.16(-2.17%) |
Jan 13, 2020 | 7.390 | 7.530 | 7.263 | 7.360 | 15,730 | -0.03(-0.41%) |
Jan 10, 2020 | 7.360 | 7.500 | 7.060 | 7.390 | 78,200 | +0.05(+0.68%) |
Jan 09, 2020 | 7.500 | 7.700 | 7.280 | 7.340 | 79,962 | +0.01(+0.14%) |
Jan 08, 2020 | 7.440 | 7.480 | 7.200 | 7.330 | 57,428 | -0.05(-0.68%) |
Jan 07, 2020 | 7.300 | 7.480 | 7.270 | 7.380 | 110,894 | +0.08(+1.10%) |
Jan 06, 2020 | 7.290 | 7.450 | 7.060 | 7.300 | 58,704 | -0.04(-0.54%) |
Jan 03, 2020 | 7.450 | 7.450 | 7.250 | 7.340 | 52,400 | -0.13(-1.74%) |
Jan 02, 2020 | 7.250 | 7.600 | 7.199 | 7.470 | 85,890 | +0.27(+3.75%) |
Dec 31, 2019 | 7.200 | 7.250 | 7.003 | 7.200 | 51,300 | +0.10(+1.41%) |
Dec 30, 2019 | 7.000 | 7.250 | 6.990 | 7.100 | 52,973 | +0.08(+1.14%) |
Dec 27, 2019 | 7.170 | 7.200 | 6.830 | 7.020 | 30,900 | -0.08(-1.13%) |
Dec 26, 2019 | 7.000 | 7.230 | 6.913 | 7.100 | 44,659 | +0.10(+1.50%) |
Dec 24, 2019 | 6.990 | 7.000 | 6.910 | 6.995 | 14,100 | +0.01(+0.21%) |
Dec 23, 2019 | 6.990 | 7.050 | 6.717 | 6.980 | 83,906 | +0.08(+1.16%) |
Dec 20, 2019 | 6.510 | 6.900 | 6.310 | 6.900 | 83,600 | +0.36(+5.50%) |
Dec 19, 2019 | 6.470 | 6.785 | 6.280 | 6.540 | 84,939 | -0.01(-0.15%) |
Dec 18, 2019 | 6.450 | 6.600 | 6.397 | 6.550 | 59,510 | +0.14(+2.18%) |
Dec 17, 2019 | 6.230 | 6.440 | 6.170 | 6.410 | 58,749 | +0.19(+3.05%) |
Dec 16, 2019 | 6.363 | 6.363 | 6.200 | 6.220 | 14,279 | -0.06(-0.96%) |
Dec 13, 2019 | 6.490 | 6.600 | 6.240 | 6.280 | 44,600 | -0.21(-3.16%) |
Dec 12, 2019 | 6.450 | 6.500 | 6.400 | 6.485 | 33,614 | +0.08(+1.17%) |
Dec 11, 2019 | 6.140 | 6.590 | 6.120 | 6.410 | 174,984 | +0.38(+6.30%) |
Dec 10, 2019 | 6.100 | 6.290 | 6.000 | 6.030 | 125,761 | +0.00(+0.00%) |
Dec 09, 2019 | 5.930 | 6.180 | 5.930 | 6.030 | 22,460 | +0.06(+1.01%) |
Dec 06, 2019 | 6.000 | 6.035 | 5.970 | 5.970 | 15,500 | -0.01(-0.17%) |
Dec 05, 2019 | 5.960 | 6.040 | 5.860 | 5.980 | 66,288 | -0.02(-0.33%) |
Dec 04, 2019 | 6.110 | 6.110 | 6.000 | 6.000 | 44,203 | -0.20(-3.23%) |
Dec 03, 2019 | 6.230 | 6.230 | 6.050 | 6.200 | 50,187 | -0.13(-2.05%) |
Dec 02, 2019 | 6.350 | 6.440 | 6.250 | 6.330 | 34,477 | -0.07(-1.09%) |
Nov 29, 2019 | 6.320 | 6.464 | 6.250 | 6.400 | 22,900 | +0.08(+1.27%) |
Nov 27, 2019 | 6.300 | 6.425 | 6.230 | 6.320 | 48,200 | +0.03(+0.48%) |
Nov 26, 2019 | 6.270 | 6.400 | 6.100 | 6.290 | 89,911 | +0.02(+0.32%) |
Nov 25, 2019 | 6.230 | 6.361 | 6.131 | 6.270 | 95,369 | +0.03(+0.48%) |
Nov 22, 2019 | 6.020 | 6.240 | 5.940 | 6.240 | 87,300 | +0.19(+3.14%) |
Nov 21, 2019 | 5.950 | 6.050 | 5.870 | 6.050 | 33,809 | +0.11(+1.85%) |
Nov 20, 2019 | 5.950 | 6.120 | 5.860 | 5.940 | 120,291 | +0.07(+1.11%) |
Nov 19, 2019 | 5.690 | 5.980 | 5.670 | 5.875 | 79,412 | +0.26(+4.72%) |
Nov 18, 2019 | 5.820 | 5.868 | 5.501 | 5.610 | 46,737 | -0.25(-4.27%) |
Nov 15, 2019 | 5.500 | 6.060 | 5.500 | 5.860 | 135,200 | -0.15(-2.50%) |
Nov 14, 2019 | 5.750 | 6.220 | 5.560 | 6.010 | 65,188 | +0.26(+4.52%) |
Nov 13, 2019 | 5.590 | 5.860 | 5.580 | 5.750 | 32,275 | +0.16(+2.86%) |
Nov 12, 2019 | 5.550 | 5.670 | 5.510 | 5.590 | 21,672 | +0.00(+0.00%) |
Nov 11, 2019 | 5.750 | 5.750 | 5.440 | 5.590 | 43,613 | -0.16(-2.78%) |
Nov 08, 2019 | 5.640 | 5.820 | 5.640 | 5.750 | 33,800 | +0.02(+0.35%) |
Nov 07, 2019 | 6.020 | 6.040 | 5.670 | 5.730 | 57,661 | -0.26(-4.34%) |
Nov 06, 2019 | 6.090 | 6.177 | 5.950 | 5.990 | 57,654 | -0.11(-1.80%) |
Nov 05, 2019 | 6.000 | 6.100 | 5.950 | 6.100 | 36,145 | +0.10(+1.67%) |
Nov 04, 2019 | 5.910 | 6.070 | 5.900 | 6.000 | 40,017 | +0.10(+1.69%) |
Nov 01, 2019 | 5.940 | 6.000 | 5.900 | 5.900 | 61,600 | -0.05(-0.84%) |
Oct 31, 2019 | 5.930 | 6.100 | 5.910 | 5.950 | 72,074 | +0.00(+0.00%) |
Oct 30, 2019 | 6.000 | 6.040 | 5.720 | 5.950 | 45,258 | -0.03(-0.50%) |
Oct 29, 2019 | 5.880 | 6.020 | 5.870 | 5.980 | 55,334 | +0.13(+2.22%) |
Oct 28, 2019 | 5.920 | 6.010 | 5.710 | 5.850 | 105,476 | -0.05(-0.85%) |
Oct 25, 2019 | 5.960 | 6.210 | 5.800 | 5.900 | 169,400 | +0.04(+0.68%) |
Oct 24, 2019 | 6.190 | 6.300 | 5.740 | 5.860 | 221,075 | -0.35(-5.64%) |
Oct 23, 2019 | 6.390 | 6.600 | 6.123 | 6.210 | 484,370 | -0.22(-3.42%) |
Oct 22, 2019 | 6.800 | 6.920 | 6.170 | 6.430 | 2,216,277 | +0.60(+10.29%) |
Oct 21, 2019 | 6.250 | 6.420 | 5.610 | 5.830 | 186,441 | -0.23(-3.80%) |
Oct 18, 2019 | 6.110 | 6.160 | 5.940 | 6.060 | 135,400 | -0.07(-1.14%) |
Oct 17, 2019 | 6.160 | 6.220 | 5.950 | 6.130 | 124,949 | +0.01(+0.16%) |
Oct 16, 2019 | 6.350 | 6.550 | 5.850 | 6.120 | 83,328 | -0.21(-3.37%) |
Oct 15, 2019 | 6.390 | 6.580 | 6.300 | 6.334 | 90,585 | +0.01(+0.22%) |
Oct 14, 2019 | 6.150 | 6.360 | 6.110 | 6.320 | 32,837 | +0.12(+1.94%) |
Oct 11, 2019 | 5.920 | 6.210 | 5.920 | 6.200 | 45,400 | +0.28(+4.73%) |
Oct 10, 2019 | 5.780 | 6.000 | 5.770 | 5.920 | 53,687 | +0.13(+2.25%) |
Oct 09, 2019 | 5.910 | 6.080 | 5.660 | 5.790 | 76,296 | -0.15(-2.53%) |
Oct 08, 2019 | 6.400 | 6.440 | 5.700 | 5.940 | 105,195 | -0.47(-7.33%) |
Oct 07, 2019 | 6.340 | 6.570 | 6.310 | 6.410 | 27,355 | +0.11(+1.75%) |
Oct 04, 2019 | 6.030 | 6.500 | 5.903 | 6.300 | 99,200 | +0.27(+4.48%) |
Oct 03, 2019 | 5.930 | 6.090 | 5.810 | 6.030 | 47,083 | +0.13(+2.20%) |
Oct 02, 2019 | 5.810 | 5.954 | 5.650 | 5.900 | 59,852 | +0.02(+0.34%) |
Oct 01, 2019 | 6.390 | 6.390 | 5.800 | 5.880 | 77,559 | -0.44(-6.96%) |
Sep 30, 2019 | 6.250 | 6.355 | 5.870 | 6.320 | 108,600 | +0.12(+1.94%) |
Sep 27, 2019 | 6.350 | 6.580 | 6.200 | 6.200 | 82,400 | -0.13(-2.05%) |
Sep 26, 2019 | 6.340 | 6.550 | 6.215 | 6.330 | 58,672 | +0.05(+0.80%) |
Sep 25, 2019 | 6.680 | 6.700 | 6.270 | 6.280 | 47,069 | -0.47(-6.96%) |
Sep 24, 2019 | 6.760 | 6.949 | 6.390 | 6.750 | 65,194 | -0.07(-1.03%) |
Sep 23, 2019 | 7.210 | 7.272 | 6.545 | 6.820 | 210,608 | -0.32(-4.48%) |
Sep 20, 2019 | 6.900 | 7.489 | 6.880 | 7.140 | 478,400 | +0.47(+7.05%) |
Sep 19, 2019 | 6.860 | 6.870 | 6.520 | 6.670 | 36,519 | -0.15(-2.20%) |
Sep 18, 2019 | 6.900 | 7.200 | 6.640 | 6.820 | 139,509 | -0.05(-0.73%) |
Sep 17, 2019 | 6.161 | 6.940 | 6.153 | 6.870 | 75,547 | +0.53(+8.36%) |
Sep 16, 2019 | 6.200 | 6.380 | 6.060 | 6.340 | 86,094 | +0.10(+1.60%) |
Sep 13, 2019 | 6.220 | 6.310 | 6.000 | 6.240 | 82,000 | +0.03(+0.48%) |
Sep 12, 2019 | 6.300 | 6.580 | 6.210 | 6.210 | 69,062 | -0.03(-0.48%) |
Sep 11, 2019 | 6.000 | 6.290 | 5.950 | 6.240 | 74,253 | +0.21(+3.48%) |
Sep 10, 2019 | 5.660 | 6.170 | 5.510 | 6.030 | 83,282 | +0.34(+5.98%) |
Sep 09, 2019 | 5.260 | 5.738 | 5.220 | 5.690 | 48,106 | +0.43(+8.17%) |
Sep 06, 2019 | 5.214 | 5.355 | 5.180 | 5.260 | 35,500 | +0.01(+0.19%) |
Sep 05, 2019 | 5.250 | 5.350 | 5.130 | 5.250 | 10,567 | +0.06(+1.16%) |
Sep 04, 2019 | 5.430 | 5.430 | 5.140 | 5.190 | 69,850 | -0.07(-1.33%) |
Sep 03, 2019 | 5.530 | 5.540 | 5.260 | 5.260 | 77,055 | -0.33(-5.90%) |
Aug 30, 2019 | 5.370 | 5.590 | 5.240 | 5.590 | 62,200 | +0.23(+4.29%) |
Aug 29, 2019 | 5.330 | 5.500 | 5.280 | 5.360 | 25,631 | -0.05(-0.92%) |
Aug 28, 2019 | 5.310 | 5.640 | 5.290 | 5.410 | 96,724 | +0.01(+0.19%) |
Aug 27, 2019 | 5.570 | 5.679 | 5.290 | 5.400 | 121,261 | -0.19(-3.40%) |
Aug 26, 2019 | 5.650 | 5.970 | 5.360 | 5.590 | 73,706 | -0.14(-2.44%) |
Aug 23, 2019 | 5.790 | 5.900 | 5.130 | 5.730 | 227,000 | -0.03(-0.52%) |
Aug 22, 2019 | 5.780 | 5.940 | 5.700 | 5.760 | 85,391 | +0.01(+0.17%) |
Aug 21, 2019 | 5.710 | 5.990 | 5.701 | 5.750 | 69,085 | +0.07(+1.23%) |
Aug 20, 2019 | 5.790 | 5.790 | 5.660 | 5.680 | 29,210 | -0.03(-0.53%) |
Aug 19, 2019 | 5.720 | 5.872 | 5.575 | 5.710 | 96,258 | +0.05(+0.88%) |
Aug 16, 2019 | 5.720 | 5.720 | 5.380 | 5.660 | 61,500 | +0.00(+0.00%) |
Aug 15, 2019 | 5.930 | 5.961 | 5.560 | 5.660 | 75,201 | -0.25(-4.23%) |
Aug 14, 2019 | 6.040 | 6.040 | 5.730 | 5.910 | 49,262 | -0.02(-0.34%) |
Aug 13, 2019 | 6.050 | 6.252 | 5.705 | 5.930 | 148,479 | -0.18(-2.95%) |
Aug 12, 2019 | 6.100 | 6.159 | 6.001 | 6.110 | 54,571 | +0.10(+1.66%) |
Aug 09, 2019 | 6.210 | 6.260 | 5.950 | 6.010 | 148,900 | -0.25(-3.99%) |
Aug 08, 2019 | 6.270 | 6.390 | 5.970 | 6.260 | 146,334 | +0.04(+0.64%) |
Aug 07, 2019 | 6.130 | 6.470 | 6.010 | 6.220 | 31,641 | +0.20(+3.32%) |
Aug 06, 2019 | 6.120 | 6.330 | 5.870 | 6.020 | 52,782 | -0.10(-1.63%) |
Aug 05, 2019 | 6.400 | 6.408 | 6.090 | 6.120 | 52,707 | -0.36(-5.56%) |
Aug 02, 2019 | 6.210 | 6.680 | 6.030 | 6.480 | 66,500 | +0.16(+2.53%) |
Aug 01, 2019 | 6.400 | 6.720 | 6.298 | 6.320 | 107,276 | +0.23(+3.78%) |
Jul 31, 2019 | 6.240 | 6.459 | 6.090 | 6.090 | 56,686 | -0.15(-2.40%) |
Jul 30, 2019 | 6.370 | 6.418 | 5.770 | 6.240 | 70,055 | -0.04(-0.64%) |
Jul 29, 2019 | 6.200 | 6.510 | 6.200 | 6.280 | 31,999 | +0.02(+0.32%) |
Jul 26, 2019 | 6.280 | 6.390 | 6.240 | 6.260 | 12,100 | +0.06(+0.97%) |
Jul 25, 2019 | 6.200 | 6.480 | 6.070 | 6.200 | 112,079 | -0.05(-0.80%) |
Jul 24, 2019 | 6.250 | 6.350 | 6.120 | 6.250 | 121,774 | +0.01(+0.16%) |
Jul 23, 2019 | 6.500 | 6.510 | 6.240 | 6.240 | 45,716 | -0.31(-4.73%) |
Jul 22, 2019 | 6.530 | 6.719 | 6.200 | 6.550 | 75,078 | -0.03(-0.46%) |
Jul 19, 2019 | 6.590 | 6.740 | 6.510 | 6.580 | 53,400 | -0.07(-1.05%) |
Jul 18, 2019 | 6.650 | 6.790 | 6.570 | 6.650 | 44,164 | +0.00(+0.00%) |
Jul 17, 2019 | 7.020 | 7.110 | 6.556 | 6.650 | 135,056 | -0.29(-4.18%) |
Jul 16, 2019 | 6.910 | 7.160 | 6.905 | 6.940 | 81,305 | -0.06(-0.86%) |
Jul 15, 2019 | 7.370 | 7.379 | 6.840 | 7.000 | 231,067 | -1.30(-15.66%) |
Jul 12, 2019 | 8.470 | 8.665 | 8.000 | 8.300 | 112,300 | -0.25(-2.92%) |
Jul 11, 2019 | 9.000 | 9.070 | 8.000 | 8.550 | 405,540 | -0.17(-1.95%) |
Jul 10, 2019 | 8.190 | 8.750 | 8.130 | 8.720 | 128,794 | +0.53(+6.47%) |
Jul 09, 2019 | 8.160 | 8.190 | 7.940 | 8.190 | 54,819 | +0.14(+1.74%) |
Jul 08, 2019 | 7.750 | 8.190 | 7.600 | 8.050 | 98,034 | +0.33(+4.27%) |
Jul 05, 2019 | 7.500 | 7.750 | 7.500 | 7.720 | 33,900 | +0.33(+4.47%) |
Jul 03, 2019 | 7.450 | 7.750 | 7.390 | 7.390 | 15,700 | -0.13(-1.73%) |
Jul 02, 2019 | 7.660 | 7.660 | 7.150 | 7.520 | 46,870 | -0.26(-3.34%) |
Jul 01, 2019 | 7.980 | 8.060 | 7.490 | 7.780 | 49,192 | -0.12(-1.52%) |
Jun 28, 2019 | 7.900 | 8.010 | 7.774 | 7.900 | 30,500 | +0.11(+1.41%) |
Jun 27, 2019 | 7.500 | 7.850 | 7.423 | 7.790 | 22,553 | +0.35(+4.70%) |
Jun 26, 2019 | 7.340 | 7.510 | 7.340 | 7.440 | 17,253 | +0.16(+2.20%) |
Jun 25, 2019 | 7.160 | 7.586 | 7.040 | 7.280 | 57,891 | +0.18(+2.54%) |
Jun 24, 2019 | 7.480 | 7.650 | 7.100 | 7.100 | 31,080 | -0.32(-4.31%) |
Jun 21, 2019 | 7.710 | 7.730 | 7.230 | 7.420 | 34,000 | +0.02(+0.27%) |
Jun 20, 2019 | 7.340 | 7.750 | 7.230 | 7.400 | 45,380 | +0.04(+0.54%) |
Jun 19, 2019 | 7.440 | 7.970 | 7.120 | 7.360 | 17,721 | +0.01(+0.14%) |
Jun 18, 2019 | 7.180 | 7.700 | 7.180 | 7.350 | 54,232 | +0.14(+1.94%) |
Jun 17, 2019 | 7.750 | 7.770 | 6.860 | 7.210 | 104,118 | -0.54(-6.97%) |
Jun 14, 2019 | 8.000 | 8.050 | 7.750 | 7.750 | 29,300 | -0.25(-3.12%) |
Jun 13, 2019 | 7.870 | 8.040 | 7.870 | 8.000 | 55,086 | +0.08(+1.01%) |
Jun 12, 2019 | 7.849 | 8.043 | 7.760 | 7.920 | 70,885 | +0.03(+0.38%) |
Jun 11, 2019 | 7.990 | 8.130 | 7.880 | 7.890 | 25,606 | -0.08(-1.00%) |
Jun 10, 2019 | 7.990 | 7.990 | 7.810 | 7.970 | 48,460 | -0.17(-2.09%) |
Jun 07, 2019 | 7.820 | 8.140 | 7.820 | 8.140 | 12,200 | +0.30(+3.83%) |
Jun 06, 2019 | 8.000 | 8.178 | 7.840 | 7.840 | 33,373 | -0.23(-2.91%) |
Jun 05, 2019 | 8.100 | 8.160 | 7.862 | 8.075 | 29,672 | -0.03(-0.31%) |
Jun 04, 2019 | 8.150 | 8.150 | 7.580 | 8.100 | 32,964 | -0.04(-0.49%) |
Jun 03, 2019 | 8.190 | 8.310 | 7.980 | 8.140 | 39,621 | +0.04(+0.49%) |
May 31, 2019 | 8.150 | 8.347 | 8.080 | 8.100 | 31,000 | -0.11(-1.34%) |
May 30, 2019 | 8.140 | 8.340 | 8.070 | 8.210 | 15,837 | +0.13(+1.61%) |
May 29, 2019 | 8.180 | 8.360 | 7.900 | 8.080 | 32,193 | -0.31(-3.69%) |
May 28, 2019 | 8.450 | 8.510 | 8.020 | 8.390 | 77,912 | +0.05(+0.60%) |
May 24, 2019 | 7.970 | 8.340 | 7.850 | 8.340 | 127,800 | +0.34(+4.25%) |
May 23, 2019 | 7.930 | 8.150 | 7.900 | 8.000 | 48,815 | +0.00(+0.00%) |
May 22, 2019 | 7.850 | 8.010 | 7.700 | 8.000 | 104,041 | +0.10(+1.27%) |
May 21, 2019 | 8.341 | 8.341 | 7.900 | 7.900 | 111,223 | -0.02(-0.25%) |
May 20, 2019 | 8.170 | 8.470 | 7.700 | 7.920 | 63,024 | -0.38(-4.58%) |
May 17, 2019 | 8.050 | 8.730 | 8.000 | 8.300 | 106,400 | -0.03(-0.36%) |
May 16, 2019 | 8.300 | 8.340 | 7.650 | 8.330 | 320,853 | +0.05(+0.60%) |
May 15, 2019 | 8.040 | 8.690 | 7.900 | 8.280 | 144,225 | +0.37(+4.68%) |
May 14, 2019 | 8.170 | 8.420 | 7.820 | 7.910 | 57,834 | -0.21(-2.59%) |
May 13, 2019 | 10.20 | 10.20 | 7.700 | 8.120 | 82,447 | -0.18(-2.17%) |
May 10, 2019 | 7.790 | 8.350 | 7.500 | 8.300 | 82,000 | +0.88(+11.86%) |
May 09, 2019 | 7.790 | 7.800 | 7.380 | 7.420 | 21,678 | -0.22(-2.88%) |
May 08, 2019 | 7.510 | 7.830 | 7.509 | 7.640 | 34,722 | -0.06(-0.78%) |
May 07, 2019 | 7.550 | 7.700 | 7.350 | 7.700 | 20,084 | +0.30(+4.05%) |
May 06, 2019 | 7.270 | 7.550 | 7.270 | 7.400 | 9,117 | +0.10(+1.37%) |
May 03, 2019 | 7.440 | 7.750 | 7.300 | 7.300 | 13,400 | -0.15(-2.01%) |
May 02, 2019 | 7.400 | 7.450 | 7.300 | 7.450 | 14,608 | +0.05(+0.68%) |