Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.940 | 3.060 | 2.740 | 2.970 | 247,336 | -0.03(-1.00%) |
Apr 29, 2020 | 2.850 | 3.070 | 2.750 | 3.000 | 235,749 | +0.26(+9.49%) |
Apr 28, 2020 | 2.840 | 2.840 | 2.610 | 2.740 | 171,977 | -0.04(-1.44%) |
Apr 27, 2020 | 2.780 | 2.820 | 2.650 | 2.780 | 303,276 | +0.14(+5.30%) |
Apr 24, 2020 | 2.750 | 2.750 | 2.540 | 2.640 | 128,100 | -0.01(-0.38%) |
Apr 23, 2020 | 2.650 | 2.750 | 2.540 | 2.650 | 128,761 | +0.02(+0.76%) |
Apr 22, 2020 | 2.660 | 2.700 | 2.540 | 2.630 | 106,548 | +0.07(+2.73%) |
Apr 21, 2020 | 2.530 | 2.600 | 2.410 | 2.560 | 97,323 | +0.05(+1.99%) |
Apr 20, 2020 | 2.500 | 2.678 | 2.400 | 2.510 | 210,688 | -0.18(-6.69%) |
Apr 17, 2020 | 2.530 | 2.700 | 2.510 | 2.690 | 134,900 | +0.15(+5.91%) |
Apr 16, 2020 | 2.450 | 2.570 | 2.390 | 2.540 | 131,865 | +0.06(+2.42%) |
Apr 15, 2020 | 2.640 | 2.700 | 2.440 | 2.480 | 112,164 | -0.25(-9.16%) |
Apr 14, 2020 | 2.720 | 2.820 | 2.660 | 2.730 | 258,608 | +0.09(+3.41%) |
Apr 13, 2020 | 2.610 | 2.800 | 2.610 | 2.640 | 176,627 | +0.08(+3.13%) |
Apr 09, 2020 | 2.420 | 2.610 | 2.390 | 2.560 | 210,800 | +0.23(+9.87%) |
Apr 08, 2020 | 2.440 | 2.510 | 2.310 | 2.330 | 111,871 | -0.03(-1.27%) |
Apr 07, 2020 | 2.500 | 2.601 | 2.360 | 2.360 | 133,573 | -0.05(-2.07%) |
Apr 06, 2020 | 2.270 | 2.460 | 2.270 | 2.410 | 121,461 | +0.17(+7.59%) |
Apr 03, 2020 | 2.380 | 2.489 | 2.150 | 2.240 | 201,400 | -0.13(-5.49%) |
Apr 02, 2020 | 2.420 | 2.650 | 2.220 | 2.370 | 141,533 | +0.14(+6.28%) |
Apr 01, 2020 | 2.540 | 2.580 | 2.210 | 2.230 | 110,889 | -0.38(-14.56%) |
Mar 31, 2020 | 2.500 | 2.670 | 2.350 | 2.610 | 247,390 | +0.20(+8.30%) |
Mar 30, 2020 | 2.500 | 2.670 | 2.370 | 2.410 | 142,642 | -0.09(-3.60%) |
Mar 27, 2020 | 2.810 | 2.900 | 2.480 | 2.500 | 125,600 | -0.27(-9.75%) |
Mar 26, 2020 | 2.870 | 2.990 | 2.720 | 2.770 | 85,673 | -0.06(-2.12%) |
Mar 25, 2020 | 2.780 | 3.020 | 2.700 | 2.830 | 114,172 | -0.02(-0.70%) |
Mar 24, 2020 | 2.610 | 3.110 | 2.600 | 2.850 | 214,998 | +0.41(+16.80%) |
Mar 23, 2020 | 2.660 | 2.750 | 2.390 | 2.440 | 97,550 | -0.32(-11.59%) |
Mar 20, 2020 | 2.890 | 3.270 | 2.710 | 2.760 | 478,000 | +0.14(+5.34%) |
Mar 19, 2020 | 2.290 | 2.670 | 2.121 | 2.620 | 244,272 | +0.46(+21.30%) |
Mar 18, 2020 | 2.700 | 2.700 | 2.160 | 2.160 | 153,771 | -0.98(-31.21%) |
Mar 17, 2020 | 2.790 | 3.160 | 2.571 | 3.140 | 171,173 | +0.38(+13.77%) |
Mar 16, 2020 | 2.950 | 3.130 | 2.750 | 2.760 | 158,380 | -0.60(-17.86%) |
Mar 13, 2020 | 3.420 | 3.440 | 3.060 | 3.360 | 253,700 | -0.04(-1.18%) |
Mar 12, 2020 | 3.440 | 3.560 | 3.300 | 3.400 | 218,044 | -0.25(-6.85%) |
Mar 11, 2020 | 3.900 | 3.900 | 3.620 | 3.650 | 114,532 | -0.35(-8.75%) |
Mar 10, 2020 | 4.110 | 4.130 | 3.790 | 4.000 | 169,659 | +0.05(+1.27%) |
Mar 09, 2020 | 4.390 | 4.390 | 3.840 | 3.950 | 254,649 | -0.94(-19.22%) |
Mar 06, 2020 | 4.690 | 4.890 | 4.640 | 4.890 | 146,500 | +0.06(+1.24%) |
Mar 05, 2020 | 4.890 | 4.950 | 4.620 | 4.830 | 128,994 | -0.11(-2.23%) |
Mar 04, 2020 | 4.980 | 5.020 | 4.825 | 4.940 | 64,260 | +0.03(+0.61%) |
Mar 03, 2020 | 5.100 | 5.110 | 4.780 | 4.910 | 158,935 | -0.20(-3.91%) |
Mar 02, 2020 | 4.720 | 5.120 | 4.610 | 5.110 | 204,563 | +0.40(+8.49%) |
Feb 28, 2020 | 4.600 | 4.810 | 4.590 | 4.710 | 220,100 | -0.03(-0.63%) |
Feb 27, 2020 | 4.750 | 4.931 | 4.580 | 4.740 | 165,561 | -0.11(-2.27%) |
Feb 26, 2020 | 4.760 | 4.930 | 4.760 | 4.850 | 163,816 | +0.09(+1.89%) |
Feb 25, 2020 | 4.920 | 4.930 | 4.580 | 4.760 | 254,014 | -0.17(-3.45%) |
Feb 24, 2020 | 4.950 | 5.010 | 4.862 | 4.930 | 187,020 | -0.07(-1.40%) |
Feb 21, 2020 | 5.100 | 5.100 | 4.970 | 5.000 | 269,500 | -0.14(-2.72%) |
Feb 20, 2020 | 5.000 | 5.140 | 4.990 | 5.140 | 96,176 | +0.14(+2.80%) |
Feb 19, 2020 | 5.160 | 5.170 | 5.000 | 5.000 | 78,573 | -0.11(-2.15%) |
Feb 18, 2020 | 5.030 | 5.110 | 5.000 | 5.110 | 64,716 | +0.06(+1.19%) |
Feb 14, 2020 | 5.030 | 5.090 | 5.000 | 5.050 | 81,400 | +0.02(+0.40%) |
Feb 13, 2020 | 5.020 | 5.050 | 5.000 | 5.030 | 63,935 | -0.03(-0.59%) |
Feb 12, 2020 | 5.060 | 5.100 | 4.980 | 5.060 | 83,629 | +0.04(+0.80%) |
Feb 11, 2020 | 5.020 | 5.030 | 4.950 | 5.020 | 116,212 | +0.00(+0.00%) |
Feb 10, 2020 | 5.000 | 5.070 | 4.950 | 5.020 | 160,050 | +0.02(+0.40%) |
Feb 07, 2020 | 5.160 | 5.160 | 4.980 | 5.000 | 201,700 | -0.25(-4.76%) |
Feb 06, 2020 | 5.350 | 5.410 | 5.176 | 5.250 | 130,247 | -0.27(-4.89%) |
Feb 05, 2020 | 5.400 | 5.520 | 5.240 | 5.520 | 167,061 | +0.14(+2.60%) |
Feb 04, 2020 | 5.290 | 5.390 | 5.220 | 5.380 | 303,910 | +0.16(+3.07%) |
Feb 03, 2020 | 5.010 | 5.220 | 4.990 | 5.220 | 144,575 | +0.18(+3.57%) |
Jan 31, 2020 | 5.130 | 5.150 | 4.990 | 5.040 | 104,300 | -0.14(-2.70%) |
Jan 30, 2020 | 5.100 | 5.220 | 5.070 | 5.180 | 85,646 | +0.03(+0.58%) |
Jan 29, 2020 | 5.190 | 5.220 | 5.080 | 5.150 | 90,960 | -0.06(-1.15%) |
Jan 28, 2020 | 5.080 | 5.220 | 5.030 | 5.210 | 84,103 | +0.17(+3.37%) |
Jan 27, 2020 | 5.010 | 5.090 | 4.990 | 5.040 | 184,893 | -0.08(-1.56%) |
Jan 24, 2020 | 5.240 | 5.240 | 5.030 | 5.120 | 303,700 | -0.11(-2.10%) |
Jan 23, 2020 | 5.080 | 5.250 | 5.030 | 5.230 | 137,242 | +0.12(+2.35%) |
Jan 22, 2020 | 5.030 | 5.190 | 5.010 | 5.110 | 195,975 | +0.06(+1.19%) |
Jan 21, 2020 | 5.190 | 5.250 | 5.050 | 5.050 | 164,981 | -0.21(-3.99%) |
Jan 17, 2020 | 5.340 | 5.340 | 5.170 | 5.260 | 86,100 | -0.05(-0.94%) |
Jan 16, 2020 | 5.270 | 5.320 | 5.250 | 5.310 | 80,407 | +0.09(+1.72%) |
Jan 15, 2020 | 5.230 | 5.270 | 5.170 | 5.220 | 125,897 | +0.01(+0.19%) |
Jan 14, 2020 | 5.280 | 5.290 | 5.180 | 5.210 | 87,689 | -0.05(-0.95%) |
Jan 13, 2020 | 5.220 | 5.280 | 5.180 | 5.260 | 156,795 | +0.01(+0.19%) |
Jan 10, 2020 | 5.300 | 5.300 | 5.200 | 5.250 | 144,000 | -0.05(-0.94%) |
Jan 09, 2020 | 5.210 | 5.320 | 5.200 | 5.300 | 126,937 | +0.01(+0.19%) |
Jan 08, 2020 | 5.440 | 5.450 | 5.200 | 5.290 | 157,554 | -0.16(-2.94%) |
Jan 07, 2020 | 5.730 | 5.730 | 5.430 | 5.450 | 168,526 | -0.17(-3.02%) |
Jan 06, 2020 | 5.450 | 5.730 | 5.450 | 5.620 | 199,231 | +0.18(+3.31%) |
Jan 03, 2020 | 5.370 | 5.567 | 5.370 | 5.440 | 154,200 | +0.05(+0.93%) |
Jan 02, 2020 | 5.470 | 5.540 | 5.340 | 5.390 | 107,596 | -0.08(-1.46%) |
Dec 31, 2019 | 5.450 | 5.560 | 5.440 | 5.470 | 93,700 | +0.02(+0.37%) |
Dec 30, 2019 | 5.580 | 5.600 | 5.450 | 5.450 | 135,150 | -0.20(-3.54%) |
Dec 27, 2019 | 5.630 | 5.670 | 5.520 | 5.650 | 201,300 | +0.00(+0.00%) |
Dec 26, 2019 | 5.520 | 5.670 | 5.520 | 5.650 | 149,180 | +0.10(+1.80%) |
Dec 24, 2019 | 5.300 | 5.600 | 5.300 | 5.550 | 87,900 | +0.23(+4.32%) |
Dec 23, 2019 | 5.210 | 5.480 | 5.110 | 5.320 | 385,007 | -0.36(-6.34%) |
Dec 20, 2019 | 5.750 | 5.820 | 5.640 | 5.680 | 247,400 | -0.06(-1.05%) |
Dec 19, 2019 | 5.800 | 5.920 | 5.711 | 5.740 | 118,078 | -0.12(-2.05%) |
Dec 18, 2019 | 5.710 | 5.950 | 5.710 | 5.860 | 107,985 | +0.16(+2.81%) |
Dec 17, 2019 | 5.560 | 5.740 | 5.560 | 5.700 | 155,474 | +0.17(+3.07%) |
Dec 16, 2019 | 5.470 | 5.588 | 5.450 | 5.530 | 112,065 | +0.05(+0.91%) |
Dec 13, 2019 | 5.620 | 5.630 | 5.410 | 5.480 | 144,300 | -0.15(-2.66%) |
Dec 12, 2019 | 5.610 | 5.710 | 5.580 | 5.630 | 99,122 | +0.06(+1.08%) |
Dec 11, 2019 | 5.500 | 5.700 | 5.500 | 5.570 | 84,798 | +0.05(+0.91%) |
Dec 10, 2019 | 5.350 | 5.560 | 5.345 | 5.520 | 126,960 | +0.20(+3.76%) |
Dec 09, 2019 | 5.230 | 5.420 | 5.219 | 5.320 | 128,159 | +0.09(+1.72%) |
Dec 06, 2019 | 5.110 | 5.311 | 5.110 | 5.230 | 117,300 | +0.10(+1.95%) |
Dec 05, 2019 | 5.170 | 5.220 | 5.090 | 5.130 | 62,183 | +0.00(+0.00%) |
Dec 04, 2019 | 5.160 | 5.330 | 5.130 | 5.130 | 66,309 | +0.00(+0.00%) |
Dec 03, 2019 | 5.100 | 5.184 | 5.050 | 5.130 | 61,103 | +0.02(+0.39%) |
Dec 02, 2019 | 5.230 | 5.340 | 5.110 | 5.110 | 62,617 | -0.10(-1.92%) |
Nov 29, 2019 | 5.380 | 5.440 | 5.190 | 5.210 | 43,000 | -0.17(-3.16%) |
Nov 27, 2019 | 5.350 | 5.410 | 5.310 | 5.380 | 55,400 | +0.03(+0.56%) |
Nov 26, 2019 | 5.080 | 5.470 | 5.080 | 5.350 | 120,979 | +0.27(+5.31%) |
Nov 25, 2019 | 5.210 | 5.210 | 5.040 | 5.080 | 126,521 | -0.09(-1.74%) |
Nov 22, 2019 | 5.160 | 5.270 | 5.110 | 5.170 | 81,400 | +0.03(+0.58%) |
Nov 21, 2019 | 5.160 | 5.210 | 5.100 | 5.140 | 62,675 | +0.03(+0.59%) |
Nov 20, 2019 | 5.270 | 5.410 | 5.100 | 5.110 | 123,249 | -0.15(-2.85%) |
Nov 19, 2019 | 5.400 | 5.450 | 5.220 | 5.260 | 114,025 | -0.15(-2.77%) |
Nov 18, 2019 | 5.560 | 5.566 | 5.400 | 5.410 | 89,408 | -0.20(-3.57%) |
Nov 15, 2019 | 5.810 | 5.900 | 5.600 | 5.610 | 87,400 | -0.16(-2.77%) |
Nov 14, 2019 | 5.760 | 5.840 | 5.730 | 5.770 | 79,170 | +0.01(+0.17%) |
Nov 13, 2019 | 5.740 | 5.810 | 5.604 | 5.760 | 78,140 | -0.02(-0.35%) |
Nov 12, 2019 | 5.700 | 5.830 | 5.630 | 5.780 | 61,038 | +0.08(+1.40%) |
Nov 11, 2019 | 5.570 | 5.740 | 5.570 | 5.700 | 115,936 | +0.06(+1.06%) |
Nov 08, 2019 | 5.690 | 5.700 | 5.520 | 5.640 | 155,000 | -0.08(-1.40%) |
Nov 07, 2019 | 5.710 | 5.950 | 5.520 | 5.720 | 78,053 | +0.15(+2.69%) |
Nov 06, 2019 | 5.720 | 5.720 | 5.505 | 5.570 | 75,569 | -0.14(-2.45%) |
Nov 05, 2019 | 5.670 | 5.810 | 5.660 | 5.710 | 116,886 | +0.05(+0.88%) |
Nov 04, 2019 | 5.820 | 5.890 | 5.660 | 5.660 | 108,848 | -0.12(-2.08%) |
Nov 01, 2019 | 5.660 | 5.790 | 5.610 | 5.780 | 72,000 | +0.16(+2.85%) |
Oct 31, 2019 | 5.750 | 5.790 | 5.530 | 5.620 | 106,444 | -0.12(-2.09%) |
Oct 30, 2019 | 5.820 | 5.850 | 5.730 | 5.740 | 78,731 | -0.06(-1.03%) |
Oct 29, 2019 | 5.760 | 5.850 | 5.700 | 5.800 | 111,794 | +0.05(+0.87%) |
Oct 28, 2019 | 5.750 | 5.940 | 5.680 | 5.750 | 141,409 | +0.00(+0.00%) |
Oct 25, 2019 | 5.690 | 5.770 | 5.620 | 5.750 | 83,500 | +0.04(+0.70%) |
Oct 24, 2019 | 5.620 | 5.710 | 5.530 | 5.710 | 111,184 | +0.07(+1.24%) |
Oct 23, 2019 | 5.500 | 5.720 | 5.430 | 5.640 | 130,603 | +0.12(+2.17%) |
Oct 22, 2019 | 5.420 | 5.560 | 5.350 | 5.520 | 81,509 | +0.10(+1.85%) |
Oct 21, 2019 | 5.310 | 5.500 | 5.280 | 5.420 | 152,317 | +0.11(+2.07%) |
Oct 18, 2019 | 5.360 | 5.400 | 5.270 | 5.310 | 85,300 | -0.05(-0.93%) |
Oct 17, 2019 | 5.320 | 5.376 | 5.265 | 5.360 | 76,015 | +0.05(+0.94%) |
Oct 16, 2019 | 5.280 | 5.450 | 5.280 | 5.310 | 102,029 | -0.03(-0.56%) |
Oct 15, 2019 | 5.310 | 5.400 | 5.250 | 5.340 | 159,756 | -0.02(-0.37%) |
Oct 14, 2019 | 5.400 | 5.460 | 5.240 | 5.360 | 95,800 | -0.13(-2.37%) |
Oct 11, 2019 | 5.410 | 5.590 | 5.410 | 5.490 | 133,500 | +0.14(+2.62%) |
Oct 10, 2019 | 5.290 | 5.410 | 5.230 | 5.350 | 141,988 | +0.11(+2.10%) |
Oct 09, 2019 | 5.540 | 5.600 | 5.229 | 5.240 | 127,820 | -0.25(-4.55%) |
Oct 08, 2019 | 5.570 | 5.630 | 5.490 | 5.490 | 100,362 | -0.14(-2.49%) |
Oct 07, 2019 | 5.610 | 5.690 | 5.610 | 5.630 | 69,815 | -0.04(-0.71%) |
Oct 04, 2019 | 5.790 | 5.790 | 5.620 | 5.670 | 152,000 | -0.04(-0.70%) |
Oct 03, 2019 | 5.570 | 5.742 | 5.560 | 5.710 | 119,971 | +0.05(+0.88%) |
Oct 02, 2019 | 5.540 | 5.690 | 5.510 | 5.660 | 101,264 | +0.07(+1.25%) |
Oct 01, 2019 | 5.870 | 5.900 | 5.590 | 5.590 | 137,233 | -0.25(-4.28%) |
Sep 30, 2019 | 5.880 | 5.900 | 5.760 | 5.840 | 101,956 | -0.10(-1.68%) |
Sep 27, 2019 | 5.700 | 5.950 | 5.700 | 5.940 | 73,200 | +0.17(+2.95%) |
Sep 26, 2019 | 5.510 | 5.790 | 5.510 | 5.770 | 127,089 | +0.22(+3.96%) |
Sep 25, 2019 | 5.600 | 5.760 | 5.530 | 5.550 | 185,083 | -0.08(-1.42%) |
Sep 24, 2019 | 5.770 | 5.850 | 5.600 | 5.630 | 292,587 | -0.11(-1.92%) |
Sep 23, 2019 | 5.940 | 5.960 | 5.710 | 5.740 | 214,521 | -0.17(-2.88%) |
Sep 20, 2019 | 5.690 | 5.990 | 5.590 | 5.910 | 558,600 | +0.26(+4.60%) |
Sep 19, 2019 | 6.050 | 6.075 | 5.650 | 5.650 | 234,277 | -0.32(-5.36%) |
Sep 18, 2019 | 6.300 | 6.340 | 5.930 | 5.970 | 283,921 | -0.37(-5.84%) |
Sep 17, 2019 | 6.510 | 6.610 | 6.180 | 6.340 | 144,647 | -0.22(-3.35%) |
Sep 16, 2019 | 6.650 | 6.770 | 6.360 | 6.560 | 293,391 | +0.30(+4.79%) |
Sep 13, 2019 | 6.260 | 6.460 | 6.210 | 6.260 | 203,000 | -0.03(-0.48%) |
Sep 12, 2019 | 6.690 | 6.690 | 6.010 | 6.290 | 250,936 | +0.01(+0.16%) |
Sep 11, 2019 | 6.150 | 6.330 | 6.070 | 6.280 | 204,417 | +0.14(+2.28%) |
Sep 10, 2019 | 6.170 | 6.420 | 6.140 | 6.140 | 185,851 | +0.01(+0.16%) |
Sep 09, 2019 | 6.000 | 6.220 | 6.000 | 6.130 | 131,811 | +0.20(+3.37%) |
Sep 06, 2019 | 5.850 | 5.970 | 5.800 | 5.930 | 77,900 | +0.05(+0.85%) |
Sep 05, 2019 | 5.950 | 6.050 | 5.830 | 5.880 | 153,982 | +0.00(+0.00%) |
Sep 04, 2019 | 5.860 | 5.960 | 5.790 | 5.880 | 97,261 | +0.04(+0.68%) |
Sep 03, 2019 | 5.720 | 5.940 | 5.720 | 5.840 | 154,617 | -0.08(-1.35%) |
Aug 30, 2019 | 5.890 | 5.950 | 5.810 | 5.920 | 151,300 | +0.05(+0.85%) |
Aug 29, 2019 | 5.800 | 5.960 | 5.760 | 5.870 | 86,114 | +0.11(+1.91%) |
Aug 28, 2019 | 5.610 | 5.820 | 5.610 | 5.760 | 73,007 | +0.15(+2.67%) |
Aug 27, 2019 | 5.770 | 5.790 | 5.540 | 5.610 | 69,965 | -0.14(-2.43%) |
Aug 26, 2019 | 5.590 | 5.750 | 5.590 | 5.750 | 73,065 | +0.18(+3.23%) |
Aug 23, 2019 | 5.950 | 6.060 | 5.560 | 5.570 | 125,700 | -0.42(-7.01%) |
Aug 22, 2019 | 6.150 | 6.220 | 5.990 | 5.990 | 71,330 | -0.18(-2.92%) |
Aug 21, 2019 | 6.110 | 6.250 | 6.070 | 6.170 | 89,202 | +0.07(+1.15%) |
Aug 20, 2019 | 6.160 | 6.190 | 6.020 | 6.100 | 110,534 | -0.03(-0.49%) |
Aug 19, 2019 | 5.980 | 6.160 | 5.820 | 6.130 | 169,454 | +0.34(+5.87%) |
Aug 16, 2019 | 5.720 | 5.830 | 5.700 | 5.790 | 95,700 | +0.08(+1.40%) |
Aug 15, 2019 | 5.880 | 5.880 | 5.530 | 5.710 | 128,633 | -0.16(-2.73%) |
Aug 14, 2019 | 5.940 | 6.060 | 5.810 | 5.870 | 138,586 | -0.19(-3.14%) |
Aug 13, 2019 | 6.000 | 6.150 | 5.920 | 6.060 | 116,795 | +0.08(+1.34%) |
Aug 12, 2019 | 6.020 | 6.090 | 5.920 | 5.980 | 85,303 | -0.15(-2.45%) |
Aug 09, 2019 | 6.100 | 6.190 | 5.990 | 6.130 | 122,300 | +0.03(+0.49%) |
Aug 08, 2019 | 6.010 | 6.200 | 5.970 | 6.100 | 114,882 | +0.14(+2.35%) |
Aug 07, 2019 | 5.800 | 6.000 | 5.780 | 5.960 | 135,234 | +0.09(+1.53%) |
Aug 06, 2019 | 5.850 | 5.930 | 5.750 | 5.870 | 159,787 | -0.02(-0.34%) |
Aug 05, 2019 | 5.930 | 6.000 | 5.810 | 5.890 | 193,373 | -0.17(-2.81%) |
Aug 02, 2019 | 6.040 | 6.200 | 5.900 | 6.060 | 155,900 | -0.01(-0.16%) |
Aug 01, 2019 | 6.090 | 6.240 | 5.810 | 6.070 | 141,552 | -0.03(-0.49%) |
Jul 31, 2019 | 6.270 | 6.490 | 6.100 | 6.100 | 156,055 | -0.17(-2.71%) |
Jul 30, 2019 | 5.950 | 6.380 | 5.830 | 6.270 | 169,674 | +0.32(+5.38%) |
Jul 29, 2019 | 6.060 | 6.150 | 5.920 | 5.950 | 123,135 | -0.09(-1.49%) |
Jul 26, 2019 | 6.040 | 6.140 | 6.010 | 6.040 | 56,000 | -0.01(-0.17%) |
Jul 25, 2019 | 6.170 | 6.225 | 6.020 | 6.050 | 100,384 | -0.07(-1.14%) |
Jul 24, 2019 | 6.060 | 6.250 | 6.060 | 6.120 | 187,934 | +0.08(+1.32%) |
Jul 23, 2019 | 6.140 | 6.150 | 6.000 | 6.040 | 358,126 | -0.08(-1.31%) |
Jul 22, 2019 | 6.220 | 6.260 | 6.110 | 6.120 | 65,724 | -0.08(-1.29%) |
Jul 19, 2019 | 6.280 | 6.340 | 6.150 | 6.200 | 105,600 | -0.12(-1.90%) |
Jul 18, 2019 | 6.290 | 6.330 | 6.200 | 6.320 | 130,826 | +0.01(+0.16%) |
Jul 17, 2019 | 6.480 | 6.562 | 6.100 | 6.310 | 155,884 | -0.18(-2.77%) |
Jul 16, 2019 | 6.550 | 6.637 | 6.470 | 6.490 | 254,614 | -0.07(-1.07%) |
Jul 15, 2019 | 6.650 | 6.650 | 6.450 | 6.560 | 175,588 | -0.06(-0.91%) |
Jul 12, 2019 | 6.720 | 6.760 | 6.620 | 6.620 | 66,300 | -0.09(-1.34%) |
Jul 11, 2019 | 6.800 | 6.850 | 6.675 | 6.710 | 108,632 | -0.10(-1.47%) |
Jul 10, 2019 | 6.690 | 6.850 | 6.610 | 6.810 | 105,580 | +0.16(+2.41%) |
Jul 09, 2019 | 6.600 | 6.680 | 6.500 | 6.650 | 100,025 | +0.07(+1.06%) |
Jul 08, 2019 | 6.600 | 6.775 | 6.520 | 6.580 | 80,809 | +0.00(+0.00%) |
Jul 05, 2019 | 6.720 | 6.730 | 6.540 | 6.580 | 87,800 | -0.18(-2.66%) |
Jul 03, 2019 | 6.740 | 6.800 | 6.660 | 6.760 | 42,200 | +0.04(+0.60%) |
Jul 02, 2019 | 7.000 | 7.000 | 6.610 | 6.720 | 98,216 | -0.33(-4.68%) |
Jul 01, 2019 | 7.050 | 7.370 | 6.940 | 7.050 | 145,569 | -0.10(-1.40%) |
Jun 28, 2019 | 7.290 | 7.400 | 7.090 | 7.150 | 534,600 | -0.14(-1.92%) |
Jun 27, 2019 | 7.210 | 7.290 | 7.110 | 7.290 | 106,728 | +0.12(+1.67%) |
Jun 26, 2019 | 7.280 | 7.320 | 7.090 | 7.170 | 165,284 | -0.11(-1.51%) |
Jun 25, 2019 | 6.980 | 7.300 | 6.920 | 7.280 | 194,532 | +0.26(+3.70%) |
Jun 24, 2019 | 6.920 | 7.030 | 6.830 | 7.020 | 134,930 | +0.14(+2.03%) |
Jun 21, 2019 | 6.840 | 7.000 | 6.800 | 6.880 | 319,600 | +0.04(+0.58%) |
Jun 20, 2019 | 6.810 | 6.870 | 6.723 | 6.840 | 108,773 | +0.15(+2.24%) |
Jun 19, 2019 | 6.690 | 6.760 | 6.620 | 6.690 | 122,888 | +0.02(+0.30%) |
Jun 18, 2019 | 6.410 | 6.700 | 6.410 | 6.670 | 301,664 | +0.27(+4.22%) |
Jun 17, 2019 | 6.320 | 6.420 | 6.270 | 6.400 | 55,141 | +0.03(+0.47%) |
Jun 14, 2019 | 6.310 | 6.390 | 6.250 | 6.370 | 89,200 | +0.07(+1.11%) |
Jun 13, 2019 | 6.250 | 6.300 | 6.190 | 6.300 | 73,856 | +0.05(+0.80%) |
Jun 12, 2019 | 6.320 | 6.340 | 6.205 | 6.250 | 81,974 | -0.08(-1.26%) |
Jun 11, 2019 | 6.610 | 6.610 | 6.247 | 6.330 | 117,212 | -0.19(-2.91%) |
Jun 10, 2019 | 6.350 | 6.540 | 6.320 | 6.520 | 130,233 | +0.17(+2.68%) |
Jun 07, 2019 | 6.170 | 6.400 | 6.040 | 6.350 | 121,500 | +0.21(+3.42%) |
Jun 06, 2019 | 6.080 | 6.180 | 6.010 | 6.140 | 94,657 | +0.15(+2.50%) |
Jun 05, 2019 | 6.200 | 6.200 | 5.990 | 5.990 | 140,461 | -0.14(-2.28%) |
Jun 04, 2019 | 6.140 | 6.240 | 6.100 | 6.130 | 155,660 | +0.04(+0.66%) |
Jun 03, 2019 | 6.130 | 6.200 | 6.060 | 6.090 | 90,023 | -0.02(-0.33%) |
May 31, 2019 | 6.110 | 6.180 | 6.030 | 6.110 | 143,400 | -0.03(-0.49%) |
May 30, 2019 | 6.290 | 6.330 | 6.130 | 6.140 | 79,556 | -0.15(-2.38%) |
May 29, 2019 | 6.330 | 6.340 | 6.200 | 6.290 | 96,525 | -0.02(-0.32%) |
May 28, 2019 | 6.360 | 6.460 | 6.290 | 6.310 | 85,712 | -0.07(-1.10%) |
May 24, 2019 | 6.500 | 6.530 | 6.330 | 6.380 | 79,200 | -0.09(-1.39%) |
May 23, 2019 | 6.640 | 6.640 | 6.410 | 6.470 | 104,354 | -0.15(-2.27%) |
May 22, 2019 | 6.880 | 6.880 | 6.580 | 6.620 | 67,751 | -0.26(-3.78%) |
May 21, 2019 | 6.920 | 6.980 | 6.820 | 6.880 | 45,571 | +0.01(+0.15%) |
May 20, 2019 | 6.610 | 6.900 | 6.610 | 6.870 | 85,766 | +0.22(+3.31%) |
May 17, 2019 | 6.920 | 6.946 | 6.630 | 6.650 | 117,000 | -0.31(-4.45%) |
May 16, 2019 | 7.080 | 7.140 | 6.880 | 6.960 | 75,475 | -0.10(-1.42%) |
May 15, 2019 | 7.060 | 7.120 | 6.960 | 7.060 | 97,373 | -0.08(-1.12%) |
May 14, 2019 | 7.060 | 7.190 | 7.000 | 7.140 | 101,229 | +0.16(+2.29%) |
May 13, 2019 | 7.140 | 7.190 | 6.790 | 6.980 | 133,303 | -0.21(-2.92%) |
May 10, 2019 | 7.100 | 7.190 | 7.080 | 7.190 | 149,400 | +0.04(+0.56%) |
May 09, 2019 | 7.200 | 7.200 | 7.070 | 7.150 | 94,098 | -0.03(-0.42%) |
May 08, 2019 | 7.040 | 7.190 | 7.036 | 7.180 | 55,861 | +0.13(+1.84%) |
May 07, 2019 | 7.120 | 7.124 | 6.960 | 7.050 | 102,446 | -0.10(-1.40%) |
May 06, 2019 | 6.950 | 7.160 | 6.950 | 7.150 | 137,619 | +0.07(+0.99%) |
May 03, 2019 | 6.960 | 7.080 | 6.880 | 7.080 | 79,400 | +0.18(+2.61%) |
May 02, 2019 | 6.910 | 6.980 | 6.750 | 6.900 | 100,187 | -0.05(-0.72%) |