Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.354 | 6.740 | 6.354 | 6.740 | 1,105 | +0.18(+2.81%) |
Apr 29, 2020 | 6.855 | 6.855 | 6.480 | 6.556 | 2,729 | -0.22(-3.31%) |
Apr 28, 2020 | 7.250 | 7.250 | 6.520 | 6.780 | 7,257 | -0.46(-6.29%) |
Apr 27, 2020 | 6.500 | 7.490 | 6.500 | 7.235 | 28,927 | +0.82(+12.69%) |
Apr 24, 2020 | 6.420 | 6.420 | 6.420 | 6.420 | 100 | -0.07(-1.08%) |
Apr 23, 2020 | 6.190 | 6.490 | 6.190 | 6.490 | 7,129 | -0.03(-0.46%) |
Apr 22, 2020 | 6.320 | 6.520 | 6.320 | 6.520 | 1,691 | +0.22(+3.46%) |
Apr 21, 2020 | 6.710 | 6.900 | 6.302 | 6.302 | 5,126 | +0.15(+2.50%) |
Apr 20, 2020 | 5.450 | 6.148 | 5.450 | 6.148 | 5,026 | +0.19(+3.16%) |
Apr 17, 2020 | 5.410 | 5.960 | 5.410 | 5.960 | 1,900 | +0.66(+12.45%) |
Apr 16, 2020 | 5.230 | 5.717 | 5.230 | 5.300 | 2,248 | -0.56(-9.56%) |
Apr 15, 2020 | 5.860 | 5.860 | 5.700 | 5.860 | 4,741 | -0.16(-2.66%) |
Apr 14, 2020 | 5.850 | 6.888 | 5.850 | 6.020 | 7,188 | +0.02(+0.33%) |
Apr 13, 2020 | 5.890 | 7.500 | 5.840 | 6.000 | 58,336 | +0.23(+3.99%) |
Apr 09, 2020 | 5.500 | 5.770 | 5.460 | 5.770 | 11,100 | +0.32(+5.87%) |
Apr 08, 2020 | 5.284 | 5.450 | 5.284 | 5.450 | 1,835 | +0.20(+3.80%) |
Apr 07, 2020 | 4.920 | 5.534 | 4.920 | 5.251 | 13,761 | +0.33(+6.72%) |
Apr 06, 2020 | 4.970 | 5.272 | 4.920 | 4.920 | 12,828 | -0.13(-2.57%) |
Apr 03, 2020 | 4.925 | 5.271 | 4.880 | 5.050 | 7,400 | +0.26(+5.43%) |
Apr 02, 2020 | 4.620 | 5.830 | 4.620 | 4.790 | 14,700 | +0.38(+8.62%) |
Apr 01, 2020 | 5.470 | 5.500 | 4.410 | 4.410 | 12,220 | -0.85(-16.16%) |
Mar 31, 2020 | 5.835 | 5.835 | 5.260 | 5.260 | 7,992 | -0.26(-4.71%) |
Mar 30, 2020 | 5.610 | 5.660 | 5.438 | 5.520 | 5,943 | -0.09(-1.52%) |
Mar 27, 2020 | 5.030 | 5.829 | 5.030 | 5.605 | 7,100 | +0.42(+8.00%) |
Mar 26, 2020 | 5.490 | 5.740 | 5.110 | 5.190 | 6,273 | -0.18(-3.35%) |
Mar 25, 2020 | 4.750 | 5.614 | 4.750 | 5.370 | 17,845 | +0.62(+13.05%) |
Mar 24, 2020 | 4.800 | 4.800 | 4.270 | 4.750 | 24,533 | +0.34(+7.83%) |
Mar 23, 2020 | 4.316 | 4.600 | 4.300 | 4.405 | 13,752 | +0.21(+4.88%) |
Mar 20, 2020 | 4.260 | 4.990 | 4.200 | 4.200 | 18,000 | -0.03(-0.71%) |
Mar 19, 2020 | 4.250 | 4.250 | 3.490 | 4.230 | 29,857 | -0.16(-3.64%) |
Mar 18, 2020 | 4.300 | 4.584 | 4.300 | 4.390 | 4,885 | -0.63(-12.55%) |
Mar 17, 2020 | 5.010 | 5.460 | 4.980 | 5.020 | 9,828 | +0.00(+0.06%) |
Mar 16, 2020 | 4.510 | 5.550 | 4.510 | 5.016 | 10,849 | -0.06(-1.16%) |
Mar 13, 2020 | 5.120 | 5.630 | 4.881 | 5.076 | 13,100 | -0.02(-0.48%) |
Mar 12, 2020 | 5.100 | 5.480 | 5.100 | 5.100 | 9,286 | -0.25(-4.62%) |
Mar 11, 2020 | 5.410 | 5.530 | 5.310 | 5.347 | 6,002 | -0.06(-1.17%) |
Mar 10, 2020 | 5.400 | 5.718 | 5.400 | 5.410 | 2,400 | -0.18(-3.22%) |
Mar 09, 2020 | 5.350 | 5.590 | 5.350 | 5.590 | 2,136 | -0.10(-1.76%) |
Mar 06, 2020 | 5.611 | 5.800 | 5.611 | 5.690 | 1,600 | -0.32(-5.40%) |
Mar 05, 2020 | 5.982 | 6.015 | 5.982 | 6.015 | 488 | -0.10(-1.55%) |
Mar 04, 2020 | 5.859 | 6.155 | 5.859 | 6.110 | 3,313 | +0.13(+2.14%) |
Mar 03, 2020 | 5.510 | 6.100 | 5.510 | 5.982 | 9,879 | +0.39(+7.01%) |
Mar 02, 2020 | 5.561 | 5.596 | 5.450 | 5.590 | 1,668 | +0.23(+4.29%) |
Feb 28, 2020 | 5.550 | 5.675 | 5.300 | 5.360 | 6,500 | -0.16(-2.84%) |
Feb 27, 2020 | 5.603 | 5.689 | 5.516 | 5.516 | 3,305 | -0.37(-6.34%) |
Feb 26, 2020 | 5.550 | 5.924 | 5.550 | 5.890 | 2,053 | +0.37(+6.70%) |
Feb 25, 2020 | 5.860 | 5.910 | 5.520 | 5.520 | 2,038 | -0.23(-4.00%) |
Feb 24, 2020 | 5.300 | 6.624 | 5.300 | 5.750 | 17,780 | +0.45(+8.46%) |
Feb 21, 2020 | 5.300 | 5.341 | 5.300 | 5.302 | 2,800 | +0.00(+0.03%) |
Feb 20, 2020 | 5.500 | 5.510 | 5.300 | 5.300 | 5,716 | -0.21(-3.79%) |
Feb 19, 2020 | 5.570 | 5.580 | 5.500 | 5.508 | 6,505 | -0.00(-0.03%) |
Feb 18, 2020 | 5.800 | 5.820 | 5.497 | 5.510 | 9,003 | -0.32(-5.49%) |
Feb 14, 2020 | 5.888 | 6.010 | 5.799 | 5.830 | 6,100 | -0.13(-2.18%) |
Feb 13, 2020 | 6.100 | 6.131 | 5.960 | 5.960 | 5,677 | -0.17(-2.78%) |
Feb 12, 2020 | 6.160 | 6.300 | 6.100 | 6.130 | 6,412 | -0.33(-5.14%) |
Feb 11, 2020 | 6.300 | 6.560 | 6.100 | 6.463 | 5,565 | +0.11(+1.81%) |
Feb 10, 2020 | 6.500 | 6.715 | 6.348 | 6.348 | 8,990 | -0.40(-5.96%) |
Feb 07, 2020 | 6.698 | 6.780 | 6.665 | 6.750 | 4,400 | +0.10(+1.50%) |
Feb 06, 2020 | 6.700 | 6.787 | 6.590 | 6.650 | 5,568 | -0.12(-1.77%) |
Feb 05, 2020 | 6.700 | 7.010 | 6.700 | 6.770 | 6,218 | -0.01(-0.15%) |
Feb 04, 2020 | 7.330 | 7.330 | 6.630 | 6.780 | 7,488 | -0.35(-4.91%) |
Feb 03, 2020 | 7.470 | 7.470 | 7.110 | 7.130 | 4,643 | -0.16(-2.19%) |
Jan 31, 2020 | 7.354 | 7.354 | 7.290 | 7.290 | 2,100 | -0.09(-1.21%) |
Jan 30, 2020 | 7.450 | 7.500 | 7.150 | 7.380 | 4,544 | -0.05(-0.68%) |
Jan 29, 2020 | 7.430 | 7.430 | 7.430 | 121 | +0.00(+0.00%) | |
Jan 28, 2020 | 7.440 | 7.440 | 7.430 | 7.430 | 628 | -0.14(-1.85%) |
Jan 27, 2020 | 7.470 | 7.680 | 7.200 | 7.570 | 9,539 | -0.11(-1.45%) |
Jan 24, 2020 | 7.681 | 7.681 | 7.681 | 7.681 | 600 | -0.05(-0.64%) |
Jan 23, 2020 | 7.720 | 7.731 | 7.720 | 7.731 | 1,336 | +0.10(+1.33%) |
Jan 22, 2020 | 7.590 | 7.630 | 7.590 | 7.630 | 578 | -0.02(-0.26%) |
Jan 21, 2020 | 7.555 | 7.650 | 7.555 | 7.650 | 1,074 | +0.06(+0.79%) |
Jan 17, 2020 | 7.940 | 7.940 | 7.481 | 7.590 | 6,600 | -0.36(-4.53%) |
Jan 16, 2020 | 7.450 | 7.950 | 7.450 | 7.950 | 2,223 | +0.28(+3.66%) |
Jan 15, 2020 | 7.458 | 7.800 | 7.458 | 7.670 | 4,308 | -0.03(-0.40%) |
Jan 14, 2020 | 7.440 | 7.705 | 7.440 | 7.700 | 6,823 | +0.27(+3.62%) |
Jan 13, 2020 | 7.450 | 7.700 | 7.431 | 7.431 | 4,869 | -0.17(-2.22%) |
Jan 10, 2020 | 7.307 | 7.610 | 7.307 | 7.600 | 4,000 | -0.07(-0.91%) |
Jan 09, 2020 | 7.210 | 7.800 | 7.210 | 7.670 | 1,768 | -0.20(-2.54%) |
Jan 08, 2020 | 7.700 | 7.970 | 7.700 | 7.870 | 5,503 | +0.40(+5.33%) |
Jan 07, 2020 | 7.730 | 7.980 | 7.421 | 7.471 | 7,171 | -0.01(-0.11%) |
Jan 06, 2020 | 7.420 | 7.898 | 7.420 | 7.480 | 12,213 | +0.28(+3.89%) |
Jan 03, 2020 | 7.400 | 7.990 | 7.079 | 7.200 | 8,000 | -0.20(-2.70%) |
Jan 02, 2020 | 7.210 | 7.718 | 7.210 | 7.400 | 5,668 | -0.11(-1.46%) |
Dec 31, 2019 | 7.930 | 8.000 | 7.510 | 7.510 | 9,900 | -0.48(-6.01%) |
Dec 30, 2019 | 7.920 | 8.053 | 7.802 | 7.990 | 22,640 | -0.01(-0.12%) |
Dec 27, 2019 | 7.900 | 8.000 | 7.571 | 8.000 | 4,000 | -0.00(-0.00%) |
Dec 26, 2019 | 7.341 | 8.000 | 7.341 | 8.000 | 10,725 | +0.22(+2.85%) |
Dec 24, 2019 | 7.547 | 7.778 | 7.450 | 7.778 | 800 | +0.06(+0.76%) |
Dec 23, 2019 | 7.340 | 7.750 | 7.340 | 7.720 | 7,391 | +0.39(+5.32%) |
Dec 20, 2019 | 7.290 | 7.460 | 7.150 | 7.330 | 2,700 | +0.21(+2.95%) |
Dec 19, 2019 | 7.450 | 7.450 | 7.120 | 7.120 | 7,265 | -0.34(-4.56%) |
Dec 18, 2019 | 7.405 | 7.460 | 7.405 | 7.460 | 3,708 | -0.03(-0.39%) |
Dec 17, 2019 | 7.031 | 7.604 | 7.000 | 7.489 | 4,113 | +0.42(+5.93%) |
Dec 16, 2019 | 7.900 | 7.900 | 6.600 | 7.070 | 36,058 | -0.98(-12.17%) |
Dec 13, 2019 | 8.044 | 8.055 | 8.010 | 8.050 | 5,800 | +0.05(+0.62%) |
Dec 12, 2019 | 7.910 | 8.090 | 7.910 | 8.000 | 3,966 | +0.02(+0.25%) |
Dec 11, 2019 | 7.850 | 7.996 | 7.850 | 7.980 | 4,073 | +0.01(+0.07%) |
Dec 10, 2019 | 7.753 | 7.990 | 7.710 | 7.974 | 4,633 | -0.02(-0.20%) |
Dec 09, 2019 | 8.020 | 8.030 | 7.800 | 7.990 | 3,083 | +0.09(+1.14%) |
Dec 06, 2019 | 8.100 | 8.100 | 7.900 | 7.900 | 4,100 | -0.20(-2.47%) |
Dec 05, 2019 | 8.120 | 8.180 | 8.001 | 8.100 | 3,404 | +0.00(+0.00%) |
Dec 04, 2019 | 8.220 | 8.290 | 8.100 | 8.100 | 10,419 | -0.13(-1.58%) |
Dec 03, 2019 | 8.170 | 8.280 | 8.100 | 8.230 | 5,859 | +0.02(+0.24%) |
Dec 02, 2019 | 8.210 | 8.210 | 8.067 | 8.210 | 3,676 | +0.14(+1.73%) |
Nov 29, 2019 | 8.080 | 8.260 | 8.030 | 8.070 | 4,500 | +0.07(+0.88%) |
Nov 27, 2019 | 8.140 | 8.190 | 7.970 | 8.000 | 4,600 | -0.23(-2.79%) |
Nov 26, 2019 | 8.240 | 8.240 | 8.230 | 8.230 | 454 | +0.32(+4.05%) |
Nov 25, 2019 | 7.947 | 7.954 | 7.892 | 7.910 | 6,193 | -0.05(-0.67%) |
Nov 22, 2019 | 7.964 | 7.964 | 7.964 | 7.964 | 500 | +0.06(+0.81%) |
Nov 21, 2019 | 8.120 | 8.205 | 7.900 | 7.900 | 4,223 | -0.06(-0.75%) |
Nov 20, 2019 | 8.190 | 8.280 | 7.960 | 7.960 | 4,661 | -0.17(-2.14%) |
Nov 19, 2019 | 7.921 | 8.250 | 7.900 | 8.134 | 7,061 | -0.15(-1.76%) |
Nov 18, 2019 | 8.170 | 8.290 | 8.124 | 8.280 | 5,841 | +0.00(+0.00%) |
Nov 15, 2019 | 8.200 | 8.290 | 8.125 | 8.280 | 4,600 | +0.13(+1.59%) |
Nov 14, 2019 | 7.970 | 8.150 | 7.970 | 8.150 | 2,595 | +0.15(+1.88%) |
Nov 13, 2019 | 8.150 | 8.150 | 8.000 | 8.000 | 1,395 | -0.09(-1.11%) |
Nov 12, 2019 | 7.910 | 8.090 | 7.900 | 8.090 | 8,896 | +0.17(+2.15%) |
Nov 11, 2019 | 7.950 | 7.989 | 7.920 | 7.920 | 2,843 | -0.06(-0.75%) |
Nov 08, 2019 | 7.810 | 8.050 | 7.810 | 7.980 | 3,700 | +0.17(+2.18%) |
Nov 07, 2019 | 8.100 | 8.100 | 7.810 | 7.810 | 4,988 | -0.38(-4.64%) |
Nov 06, 2019 | 8.070 | 8.270 | 8.070 | 8.190 | 8,365 | +0.02(+0.28%) |
Nov 05, 2019 | 8.070 | 8.390 | 8.070 | 8.167 | 3,039 | +0.11(+1.33%) |
Nov 04, 2019 | 8.320 | 8.590 | 8.060 | 8.060 | 5,949 | -0.26(-3.12%) |
Nov 01, 2019 | 8.340 | 8.500 | 8.319 | 8.319 | 4,300 | -0.04(-0.49%) |
Oct 31, 2019 | 8.640 | 8.640 | 8.360 | 8.360 | 1,443 | -0.35(-4.02%) |
Oct 30, 2019 | 8.710 | 8.710 | 8.500 | 8.710 | 3,591 | +0.03(+0.40%) |
Oct 29, 2019 | 8.820 | 8.851 | 8.675 | 8.675 | 2,964 | -0.14(-1.64%) |
Oct 28, 2019 | 8.190 | 8.820 | 8.190 | 8.820 | 4,250 | +0.64(+7.82%) |
Oct 25, 2019 | 8.450 | 8.614 | 8.180 | 8.180 | 5,000 | -0.28(-3.31%) |
Oct 24, 2019 | 8.620 | 8.678 | 8.416 | 8.460 | 5,072 | -0.25(-2.87%) |
Oct 23, 2019 | 8.710 | 8.710 | 8.710 | 8.710 | 253 | -0.06(-0.74%) |
Oct 22, 2019 | 8.760 | 8.890 | 8.743 | 8.775 | 3,592 | +0.02(+0.17%) |
Oct 21, 2019 | 8.890 | 8.970 | 8.735 | 8.760 | 7,049 | -0.01(-0.11%) |
Oct 18, 2019 | 8.760 | 8.930 | 8.760 | 8.770 | 2,900 | +0.00(+0.00%) |
Oct 17, 2019 | 8.940 | 8.940 | 8.760 | 8.770 | 3,213 | -0.14(-1.57%) |
Oct 16, 2019 | 8.700 | 8.951 | 8.620 | 8.910 | 17,853 | +0.22(+2.53%) |
Oct 15, 2019 | 8.700 | 8.700 | 8.560 | 8.690 | 480 | -0.07(-0.80%) |
Oct 14, 2019 | 8.490 | 8.760 | 8.490 | 8.760 | 3,349 | +0.33(+3.91%) |
Oct 11, 2019 | 8.780 | 8.780 | 8.430 | 8.430 | 3,600 | -0.35(-3.99%) |
Oct 10, 2019 | 8.630 | 8.780 | 8.370 | 8.780 | 3,442 | +0.13(+1.50%) |
Oct 09, 2019 | 8.760 | 8.760 | 8.320 | 8.650 | 10,269 | -0.10(-1.14%) |
Oct 08, 2019 | 8.690 | 8.760 | 8.640 | 8.750 | 3,980 | -0.01(-0.08%) |
Oct 07, 2019 | 8.660 | 8.760 | 8.380 | 8.757 | 21,848 | +0.09(+1.01%) |
Oct 04, 2019 | 8.580 | 8.670 | 7.940 | 8.670 | 10,100 | +0.03(+0.35%) |
Oct 03, 2019 | 7.990 | 8.640 | 7.990 | 8.640 | 11,366 | +0.76(+9.64%) |
Oct 02, 2019 | 8.550 | 8.580 | 7.197 | 7.880 | 7,503 | -0.76(-8.80%) |
Oct 01, 2019 | 8.520 | 8.640 | 8.400 | 8.640 | 7,189 | +0.07(+0.78%) |
Sep 30, 2019 | 8.510 | 8.640 | 8.410 | 8.573 | 9,190 | -0.06(-0.65%) |
Sep 27, 2019 | 8.490 | 8.640 | 8.410 | 8.630 | 6,300 | +0.02(+0.23%) |
Sep 26, 2019 | 8.590 | 8.610 | 8.510 | 8.610 | 4,968 | +0.02(+0.23%) |
Sep 25, 2019 | 7.980 | 8.590 | 7.900 | 8.590 | 9,345 | +0.98(+12.88%) |
Sep 24, 2019 | 8.270 | 8.570 | 7.610 | 7.610 | 11,678 | -0.78(-9.30%) |
Sep 23, 2019 | 8.070 | 8.390 | 7.721 | 8.390 | 3,341 | +0.64(+8.26%) |
Sep 20, 2019 | 8.130 | 8.680 | 7.750 | 7.750 | 9,900 | -0.68(-8.07%) |
Sep 19, 2019 | 8.680 | 8.680 | 8.003 | 8.430 | 5,202 | -0.22(-2.54%) |
Sep 18, 2019 | 8.000 | 8.700 | 8.000 | 8.650 | 14,580 | +0.47(+5.75%) |
Sep 17, 2019 | 8.000 | 8.190 | 7.870 | 8.180 | 6,878 | +0.24(+3.02%) |
Sep 16, 2019 | 8.060 | 8.070 | 7.860 | 7.940 | 12,663 | +0.13(+1.66%) |
Sep 13, 2019 | 8.280 | 8.280 | 7.460 | 7.810 | 11,600 | -0.29(-3.58%) |
Sep 12, 2019 | 7.700 | 8.280 | 7.700 | 8.100 | 10,364 | +0.45(+5.88%) |
Sep 11, 2019 | 6.800 | 7.650 | 6.710 | 7.650 | 38,175 | +0.77(+11.13%) |
Sep 10, 2019 | 6.570 | 6.990 | 6.570 | 6.884 | 7,892 | +0.35(+5.39%) |
Sep 09, 2019 | 6.532 | 6.532 | 6.532 | 6.532 | 312 | -0.32(-4.64%) |
Sep 06, 2019 | 6.740 | 6.850 | 6.255 | 6.850 | 4,600 | +0.19(+2.85%) |
Sep 05, 2019 | 6.700 | 6.840 | 6.480 | 6.660 | 3,016 | +0.04(+0.56%) |
Sep 04, 2019 | 6.600 | 6.744 | 6.600 | 6.623 | 1,395 | -0.16(-2.31%) |
Sep 03, 2019 | 6.780 | 6.860 | 6.780 | 6.780 | 1,957 | -0.07(-1.02%) |
Aug 30, 2019 | 6.870 | 6.905 | 6.850 | 6.850 | 2,800 | -0.07(-1.01%) |
Aug 29, 2019 | 6.619 | 6.990 | 6.619 | 6.920 | 9,784 | +0.07(+1.02%) |
Aug 28, 2019 | 6.718 | 6.900 | 6.489 | 6.850 | 4,851 | +0.15(+2.24%) |
Aug 27, 2019 | 6.394 | 6.815 | 6.150 | 6.700 | 22,222 | +0.26(+4.04%) |
Aug 26, 2019 | 6.400 | 6.440 | 6.264 | 6.440 | 3,503 | +0.04(+0.60%) |
Aug 23, 2019 | 6.170 | 6.480 | 6.170 | 6.402 | 5,600 | +0.06(+0.98%) |
Aug 22, 2019 | 6.568 | 6.568 | 6.280 | 6.340 | 3,257 | +0.26(+4.33%) |
Aug 21, 2019 | 5.910 | 6.090 | 5.910 | 6.076 | 5,415 | +0.09(+1.57%) |
Aug 20, 2019 | 5.900 | 6.050 | 5.900 | 5.982 | 2,617 | +0.03(+0.54%) |
Aug 19, 2019 | 5.920 | 6.000 | 5.910 | 5.950 | 4,780 | -0.04(-0.60%) |
Aug 16, 2019 | 6.000 | 6.140 | 5.860 | 5.986 | 3,600 | -0.01(-0.23%) |
Aug 15, 2019 | 6.130 | 6.210 | 6.000 | 6.000 | 4,209 | -0.29(-4.61%) |
Aug 14, 2019 | 6.830 | 7.000 | 6.030 | 6.290 | 16,305 | -0.37(-5.52%) |
Aug 13, 2019 | 6.250 | 6.762 | 6.026 | 6.657 | 5,993 | +0.18(+2.74%) |
Aug 12, 2019 | 6.480 | 6.480 | 6.480 | 6.480 | 1,118 | +0.43(+7.11%) |
Aug 09, 2019 | 6.105 | 6.105 | 6.050 | 6.050 | 200 | -0.24(-3.82%) |
Aug 08, 2019 | 6.240 | 6.470 | 6.240 | 6.290 | 1,846 | +0.21(+3.51%) |
Aug 07, 2019 | 6.279 | 6.279 | 5.650 | 6.077 | 1,582 | -0.34(-5.35%) |
Aug 06, 2019 | 6.360 | 6.480 | 6.360 | 6.420 | 1,802 | +0.02(+0.31%) |
Aug 05, 2019 | 6.440 | 6.440 | 6.400 | 6.400 | 1,036 | +0.04(+0.63%) |
Aug 02, 2019 | 6.360 | 6.360 | 6.360 | 392 | +0.00(+0.00%) | |
Aug 01, 2019 | 6.240 | 6.408 | 6.240 | 6.360 | 2,539 | +0.37(+6.18%) |
Jul 31, 2019 | 6.410 | 6.500 | 5.990 | 5.990 | 5,621 | -0.45(-7.02%) |
Jul 30, 2019 | 6.530 | 6.530 | 6.442 | 6.442 | 1,163 | -0.16(-2.39%) |
Jul 29, 2019 | 6.600 | 6.600 | 6.530 | 6.600 | 1,784 | +0.00(+0.00%) |
Jul 26, 2019 | 6.560 | 6.600 | 6.520 | 6.600 | 7,000 | -0.01(-0.15%) |
Jul 25, 2019 | 6.720 | 6.720 | 6.520 | 6.610 | 1,712 | -0.09(-1.41%) |
Jul 24, 2019 | 6.523 | 6.720 | 6.520 | 6.704 | 5,795 | -0.01(-0.17%) |
Jul 23, 2019 | 6.700 | 6.818 | 6.650 | 6.715 | 1,653 | +0.02(+0.23%) |
Jul 22, 2019 | 6.800 | 6.820 | 6.700 | 6.700 | 941 | -0.12(-1.76%) |
Jul 19, 2019 | 6.850 | 6.850 | 6.820 | 6.820 | 1,000 | -0.03(-0.45%) |
Jul 18, 2019 | 6.882 | 6.921 | 6.830 | 6.851 | 1,278 | -0.04(-0.56%) |
Jul 17, 2019 | 6.890 | 6.890 | 6.890 | 6.890 | 1,317 | -0.12(-1.71%) |
Jul 16, 2019 | 7.010 | 7.035 | 7.010 | 7.010 | 1,721 | +0.06(+0.80%) |
Jul 15, 2019 | 6.849 | 6.954 | 6.849 | 6.954 | 610 | +0.15(+2.27%) |
Jul 12, 2019 | 6.880 | 7.000 | 6.800 | 6.800 | 2,200 | -0.07(-1.05%) |
Jul 11, 2019 | 6.870 | 6.965 | 6.870 | 6.872 | 3,103 | -0.02(-0.26%) |
Jul 10, 2019 | 6.890 | 6.890 | 6.890 | 6.890 | 477 | -0.05(-0.77%) |
Jul 09, 2019 | 6.700 | 7.010 | 6.700 | 6.944 | 3,556 | +0.02(+0.34%) |
Jul 08, 2019 | 7.106 | 7.114 | 6.914 | 6.920 | 5,280 | -0.28(-3.89%) |
Jul 05, 2019 | 7.200 | 7.200 | 7.200 | 85 | +0.00(+0.00%) | |
Jul 03, 2019 | 7.050 | 7.200 | 7.000 | 7.200 | 1,100 | +0.08(+1.12%) |
Jul 02, 2019 | 7.000 | 7.120 | 7.000 | 7.120 | 382 | +0.03(+0.38%) |
Jul 01, 2019 | 7.010 | 7.190 | 7.010 | 7.093 | 3,178 | -0.08(-1.07%) |
Jun 28, 2019 | 7.170 | 7.180 | 7.150 | 7.170 | 2,200 | +0.00(+0.00%) |
Jun 27, 2019 | 6.960 | 7.170 | 6.854 | 7.170 | 4,314 | +0.08(+1.13%) |
Jun 26, 2019 | 6.850 | 7.090 | 6.830 | 7.090 | 10,366 | +0.11(+1.58%) |
Jun 25, 2019 | 7.160 | 7.200 | 6.859 | 6.980 | 20,266 | -0.10(-1.41%) |
Jun 24, 2019 | 6.980 | 7.250 | 6.980 | 7.080 | 2,588 | +0.05(+0.71%) |
Jun 21, 2019 | 7.160 | 7.230 | 7.030 | 7.030 | 7,100 | -0.06(-0.84%) |
Jun 20, 2019 | 7.020 | 7.330 | 7.000 | 7.090 | 5,489 | -0.16(-2.21%) |
Jun 19, 2019 | 7.360 | 7.360 | 6.900 | 7.250 | 7,002 | +0.14(+1.97%) |
Jun 18, 2019 | 7.250 | 7.350 | 7.110 | 7.110 | 6,482 | -0.06(-0.84%) |
Jun 17, 2019 | 7.390 | 7.400 | 7.170 | 7.170 | 1,699 | -0.18(-2.45%) |
Jun 14, 2019 | 7.150 | 7.497 | 7.110 | 7.350 | 9,000 | -0.16(-2.13%) |
Jun 13, 2019 | 7.512 | 7.512 | 7.500 | 7.510 | 3,722 | -0.04(-0.53%) |
Jun 12, 2019 | 7.320 | 7.560 | 7.240 | 7.550 | 9,732 | -0.04(-0.53%) |
Jun 11, 2019 | 6.958 | 7.590 | 6.958 | 7.590 | 6,849 | +0.49(+6.90%) |
Jun 10, 2019 | 6.930 | 7.100 | 6.790 | 7.100 | 5,659 | +0.04(+0.62%) |
Jun 07, 2019 | 6.916 | 7.060 | 6.916 | 7.056 | 4,100 | +0.16(+2.27%) |
Jun 06, 2019 | 7.150 | 7.150 | 6.740 | 6.900 | 6,393 | -0.16(-2.27%) |
Jun 05, 2019 | 7.060 | 7.060 | 7.060 | 1,063 | +0.00(+0.00%) | |
Jun 04, 2019 | 6.968 | 7.100 | 6.845 | 7.060 | 13,281 | +0.13(+1.92%) |
Jun 03, 2019 | 6.915 | 7.100 | 6.910 | 6.927 | 3,539 | -0.13(-1.81%) |
May 31, 2019 | 6.990 | 7.090 | 6.990 | 7.055 | 1,000 | -0.09(-1.28%) |
May 30, 2019 | 7.560 | 7.560 | 7.147 | 7.147 | 4,901 | -0.10(-1.42%) |
May 29, 2019 | 7.340 | 7.382 | 7.240 | 7.250 | 7,653 | -0.35(-4.61%) |
May 28, 2019 | 7.280 | 7.600 | 7.280 | 7.600 | 9,353 | +0.15(+2.01%) |
May 24, 2019 | 7.150 | 7.450 | 7.150 | 7.450 | 9,100 | +0.25(+3.51%) |
May 23, 2019 | 7.079 | 7.350 | 7.079 | 7.197 | 4,111 | -0.08(-1.13%) |
May 22, 2019 | 7.230 | 7.500 | 7.147 | 7.280 | 5,009 | +0.08(+1.11%) |
May 21, 2019 | 7.300 | 7.300 | 7.000 | 7.200 | 4,348 | +0.05(+0.70%) |
May 20, 2019 | 7.169 | 7.382 | 7.050 | 7.150 | 8,510 | +0.06(+0.85%) |
May 17, 2019 | 6.990 | 7.180 | 6.950 | 7.090 | 25,800 | +0.34(+5.04%) |
May 16, 2019 | 6.820 | 6.830 | 6.700 | 6.750 | 3,764 | +0.04(+0.60%) |
May 15, 2019 | 6.770 | 6.995 | 6.710 | 6.710 | 4,039 | -0.10(-1.47%) |
May 14, 2019 | 7.150 | 7.150 | 6.800 | 6.810 | 14,881 | -0.54(-7.35%) |
May 13, 2019 | 7.310 | 7.350 | 7.180 | 7.350 | 6,749 | +0.02(+0.27%) |
May 10, 2019 | 7.340 | 7.560 | 7.290 | 7.330 | 1,300 | -0.02(-0.27%) |
May 09, 2019 | 7.150 | 7.350 | 7.062 | 7.350 | 4,645 | +0.02(+0.27%) |
May 08, 2019 | 7.240 | 7.340 | 7.210 | 7.330 | 2,841 | -0.16(-2.14%) |
May 07, 2019 | 7.370 | 7.590 | 7.240 | 7.490 | 1,674 | -0.05(-0.71%) |
May 06, 2019 | 7.600 | 7.600 | 7.128 | 7.543 | 5,548 | -0.10(-1.33%) |
May 03, 2019 | 7.500 | 7.650 | 7.300 | 7.645 | 4,400 | +0.11(+1.42%) |
May 02, 2019 | 7.520 | 7.538 | 7.500 | 7.538 | 5,348 | -0.03(-0.46%) |