Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.01 | 12.89 | 11.78 | 12.51 | 5,956,795 | -0.02(-0.16%) |
Apr 29, 2020 | 11.64 | 13.05 | 11.41 | 12.53 | 5,179,436 | +0.78(+6.64%) |
Apr 28, 2020 | 11.64 | 12.20 | 10.82 | 11.75 | 5,443,543 | +0.15(+1.29%) |
Apr 27, 2020 | 11.03 | 11.87 | 10.84 | 11.60 | 3,810,624 | +0.48(+4.32%) |
Apr 24, 2020 | 10.59 | 11.90 | 10.03 | 11.12 | 5,782,500 | +0.51(+4.81%) |
Apr 23, 2020 | 8.990 | 10.70 | 8.930 | 10.61 | 7,004,916 | +1.70(+19.08%) |
Apr 22, 2020 | 8.500 | 9.350 | 8.420 | 8.910 | 4,075,632 | +0.52(+6.20%) |
Apr 21, 2020 | 8.200 | 8.560 | 8.060 | 8.390 | 4,837,481 | +0.23(+2.82%) |
Apr 20, 2020 | 7.810 | 8.440 | 7.810 | 8.160 | 6,243,173 | +0.42(+5.43%) |
Apr 17, 2020 | 7.730 | 7.770 | 7.090 | 7.740 | 2,345,200 | +0.04(+0.52%) |
Apr 16, 2020 | 7.110 | 7.790 | 7.000 | 7.700 | 4,089,446 | +0.50(+6.94%) |
Apr 15, 2020 | 6.670 | 7.280 | 6.420 | 7.200 | 2,389,157 | +0.38(+5.57%) |
Apr 14, 2020 | 6.250 | 7.270 | 6.100 | 6.820 | 3,500,502 | +0.62(+10.00%) |
Apr 13, 2020 | 6.150 | 6.350 | 5.660 | 6.200 | 1,652,738 | +0.07(+1.14%) |
Apr 09, 2020 | 5.850 | 6.305 | 5.670 | 6.130 | 3,715,900 | +0.09(+1.49%) |
Apr 08, 2020 | 5.370 | 6.220 | 4.870 | 6.040 | 8,460,496 | +1.54(+34.22%) |
Apr 07, 2020 | 4.580 | 4.690 | 4.320 | 4.500 | 2,096,248 | -0.08(-1.75%) |
Apr 06, 2020 | 4.450 | 4.620 | 4.350 | 4.580 | 1,414,441 | +0.17(+3.85%) |
Apr 03, 2020 | 4.370 | 4.600 | 4.150 | 4.410 | 1,522,000 | +0.11(+2.56%) |
Apr 02, 2020 | 4.190 | 4.360 | 4.040 | 4.300 | 929,440 | +0.11(+2.63%) |
Apr 01, 2020 | 4.060 | 4.190 | 3.930 | 4.190 | 1,216,004 | +0.07(+1.70%) |
Mar 31, 2020 | 4.040 | 4.120 | 3.860 | 4.120 | 1,301,924 | +0.06(+1.48%) |
Mar 30, 2020 | 4.150 | 4.170 | 3.750 | 4.060 | 1,775,059 | -0.10(-2.40%) |
Mar 27, 2020 | 4.150 | 4.275 | 3.850 | 4.160 | 1,278,700 | +0.05(+1.22%) |
Mar 26, 2020 | 4.190 | 4.390 | 4.060 | 4.110 | 1,474,129 | -0.08(-1.91%) |
Mar 25, 2020 | 4.430 | 4.490 | 3.950 | 4.190 | 1,626,540 | -0.22(-4.99%) |
Mar 24, 2020 | 4.330 | 4.620 | 3.790 | 4.410 | 3,358,545 | +0.17(+4.01%) |
Mar 23, 2020 | 4.750 | 5.190 | 4.200 | 4.240 | 4,671,726 | -1.12(-20.90%) |
Mar 20, 2020 | 6.920 | 7.000 | 5.010 | 5.360 | 18,425,400 | +1.23(+29.78%) |
Mar 19, 2020 | 3.660 | 4.220 | 3.370 | 4.130 | 1,889,399 | +0.57(+16.01%) |
Mar 18, 2020 | 4.240 | 4.290 | 3.400 | 3.560 | 2,304,270 | -0.68(-16.04%) |
Mar 17, 2020 | 4.820 | 4.910 | 4.110 | 4.240 | 1,886,560 | -0.30(-6.61%) |
Mar 16, 2020 | 4.540 | 4.780 | 4.250 | 4.540 | 1,729,468 | -0.43(-8.65%) |
Mar 13, 2020 | 6.090 | 6.193 | 4.070 | 4.970 | 4,421,600 | -1.03(-17.17%) |
Mar 12, 2020 | 5.610 | 6.730 | 5.000 | 6.000 | 8,215,245 | +0.58(+10.70%) |
Mar 11, 2020 | 5.780 | 6.200 | 4.860 | 5.420 | 6,538,326 | +0.67(+14.11%) |
Mar 10, 2020 | 4.740 | 4.760 | 4.100 | 4.750 | 2,317,677 | -0.16(-3.26%) |
Mar 09, 2020 | 4.480 | 5.200 | 3.960 | 4.910 | 4,122,430 | +0.16(+3.37%) |
Mar 06, 2020 | 5.960 | 6.040 | 4.300 | 4.750 | 6,546,600 | -0.88(-15.63%) |
Mar 05, 2020 | 4.880 | 5.970 | 4.850 | 5.630 | 10,071,733 | +1.06(+23.19%) |
Mar 04, 2020 | 4.530 | 4.900 | 4.490 | 4.570 | 3,444,380 | +0.29(+6.78%) |
Mar 03, 2020 | 4.500 | 5.130 | 4.130 | 4.280 | 7,570,091 | +0.77(+21.94%) |
Mar 02, 2020 | 3.500 | 3.690 | 3.360 | 3.510 | 1,246,188 | +0.02(+0.57%) |
Feb 28, 2020 | 3.570 | 5.890 | 3.444 | 3.490 | 3,039,300 | -0.13(-3.59%) |
Feb 27, 2020 | 3.510 | 3.700 | 3.440 | 3.620 | 370,270 | -0.02(-0.55%) |
Feb 26, 2020 | 3.730 | 3.810 | 3.590 | 3.640 | 275,877 | -0.07(-1.89%) |
Feb 25, 2020 | 3.810 | 3.970 | 3.688 | 3.710 | 745,807 | -0.12(-3.13%) |
Feb 24, 2020 | 4.000 | 4.050 | 3.810 | 3.830 | 575,338 | -0.25(-6.13%) |
Feb 21, 2020 | 4.040 | 4.180 | 3.965 | 4.080 | 385,100 | +0.09(+2.26%) |
Feb 20, 2020 | 3.800 | 4.110 | 3.650 | 3.990 | 1,139,618 | +0.00(+0.00%) |
Feb 19, 2020 | 4.190 | 4.430 | 3.990 | 3.990 | 440,848 | -0.18(-4.32%) |
Feb 18, 2020 | 4.320 | 4.380 | 4.120 | 4.170 | 300,165 | -0.18(-4.14%) |
Feb 14, 2020 | 4.470 | 4.510 | 4.300 | 4.350 | 289,600 | -0.17(-3.76%) |
Feb 13, 2020 | 4.470 | 4.570 | 4.470 | 4.520 | 337,030 | +0.01(+0.22%) |
Feb 12, 2020 | 4.450 | 4.530 | 4.400 | 4.510 | 225,853 | +0.08(+1.81%) |
Feb 11, 2020 | 4.650 | 4.820 | 4.240 | 4.430 | 557,266 | -0.62(-12.28%) |
Feb 10, 2020 | 5.060 | 5.080 | 4.930 | 5.050 | 129,911 | -0.01(-0.20%) |
Feb 07, 2020 | 5.280 | 5.290 | 4.980 | 5.060 | 154,000 | -0.23(-4.35%) |
Feb 06, 2020 | 5.320 | 5.380 | 5.225 | 5.290 | 121,866 | -0.03(-0.56%) |
Feb 05, 2020 | 5.380 | 5.405 | 5.310 | 5.320 | 124,928 | -0.03(-0.56%) |
Feb 04, 2020 | 5.400 | 5.530 | 5.260 | 5.350 | 127,907 | -0.02(-0.37%) |
Feb 03, 2020 | 5.410 | 5.470 | 5.340 | 5.370 | 130,971 | -0.02(-0.37%) |
Jan 31, 2020 | 5.480 | 5.570 | 5.350 | 5.390 | 169,300 | -0.11(-2.00%) |
Jan 30, 2020 | 5.390 | 5.530 | 5.300 | 5.500 | 200,773 | +0.09(+1.66%) |
Jan 29, 2020 | 5.490 | 5.550 | 5.340 | 5.410 | 144,564 | -0.11(-1.99%) |
Jan 28, 2020 | 5.440 | 5.610 | 5.440 | 5.520 | 295,556 | +0.08(+1.47%) |
Jan 27, 2020 | 5.260 | 5.525 | 5.200 | 5.440 | 230,644 | +0.10(+1.87%) |
Jan 24, 2020 | 5.150 | 5.350 | 5.070 | 5.340 | 416,500 | +0.20(+3.89%) |
Jan 23, 2020 | 5.100 | 5.230 | 5.050 | 5.140 | 230,614 | +0.03(+0.59%) |
Jan 22, 2020 | 5.100 | 5.150 | 5.080 | 5.110 | 257,368 | +0.05(+0.99%) |
Jan 21, 2020 | 4.800 | 5.130 | 4.770 | 5.060 | 391,825 | +0.11(+2.22%) |
Jan 17, 2020 | 5.020 | 5.080 | 4.890 | 4.950 | 267,400 | -0.01(-0.20%) |
Jan 16, 2020 | 4.760 | 5.010 | 4.640 | 4.960 | 288,294 | +0.28(+5.87%) |
Jan 15, 2020 | 4.650 | 4.710 | 4.510 | 4.685 | 331,288 | +0.06(+1.30%) |
Jan 14, 2020 | 4.770 | 4.775 | 4.470 | 4.625 | 469,087 | -0.14(-3.04%) |
Jan 13, 2020 | 5.050 | 5.050 | 4.740 | 4.770 | 330,769 | -0.30(-5.92%) |
Jan 10, 2020 | 5.340 | 5.345 | 5.030 | 5.070 | 300,100 | -0.24(-4.52%) |
Jan 09, 2020 | 5.310 | 5.380 | 5.170 | 5.310 | 290,972 | +0.05(+0.95%) |
Jan 08, 2020 | 5.160 | 5.320 | 5.100 | 5.260 | 250,128 | +0.09(+1.74%) |
Jan 07, 2020 | 4.850 | 5.180 | 4.840 | 5.170 | 363,397 | +0.35(+7.26%) |
Jan 06, 2020 | 4.670 | 4.860 | 4.530 | 4.820 | 472,982 | +0.12(+2.55%) |
Jan 03, 2020 | 4.700 | 4.740 | 4.600 | 4.700 | 188,900 | -0.02(-0.53%) |
Jan 02, 2020 | 4.870 | 4.880 | 4.690 | 4.725 | 271,384 | -0.08(-1.77%) |
Dec 31, 2019 | 4.740 | 4.860 | 4.740 | 4.810 | 218,800 | +0.05(+1.05%) |
Dec 30, 2019 | 4.880 | 4.880 | 4.700 | 4.760 | 225,006 | -0.12(-2.46%) |
Dec 27, 2019 | 4.930 | 4.930 | 4.790 | 4.880 | 190,300 | -0.05(-1.01%) |
Dec 26, 2019 | 4.920 | 5.000 | 4.750 | 4.930 | 298,556 | +0.03(+0.61%) |
Dec 24, 2019 | 4.990 | 5.000 | 4.870 | 4.900 | 260,900 | -0.12(-2.39%) |
Dec 23, 2019 | 5.130 | 5.130 | 4.950 | 5.020 | 192,741 | -0.12(-2.33%) |
Dec 20, 2019 | 5.330 | 5.380 | 5.125 | 5.140 | 253,700 | -0.18(-3.38%) |
Dec 19, 2019 | 5.420 | 5.440 | 5.267 | 5.320 | 146,312 | -0.09(-1.66%) |
Dec 18, 2019 | 5.450 | 5.470 | 5.350 | 5.410 | 181,555 | -0.02(-0.37%) |
Dec 17, 2019 | 5.460 | 5.490 | 5.310 | 5.430 | 212,501 | -0.02(-0.28%) |
Dec 16, 2019 | 5.310 | 5.470 | 5.290 | 5.445 | 249,043 | +0.14(+2.54%) |
Dec 13, 2019 | 5.330 | 5.490 | 5.250 | 5.310 | 316,800 | -0.05(-0.93%) |
Dec 12, 2019 | 5.380 | 5.480 | 5.230 | 5.360 | 346,602 | -0.05(-0.92%) |
Dec 11, 2019 | 5.220 | 5.420 | 5.220 | 5.410 | 428,408 | -0.18(-3.22%) |
Dec 10, 2019 | 5.590 | 5.665 | 5.560 | 5.590 | 141,075 | -0.03(-0.45%) |
Dec 09, 2019 | 5.630 | 5.700 | 5.520 | 5.615 | 246,171 | -0.02(-0.44%) |
Dec 06, 2019 | 5.580 | 5.750 | 5.580 | 5.640 | 591,200 | +0.09(+1.62%) |
Dec 05, 2019 | 5.520 | 5.600 | 5.450 | 5.550 | 156,114 | +0.03(+0.54%) |
Dec 04, 2019 | 5.420 | 5.550 | 5.420 | 5.520 | 255,526 | +0.07(+1.28%) |
Dec 03, 2019 | 5.450 | 5.520 | 5.390 | 5.450 | 222,289 | -0.06(-1.09%) |
Dec 02, 2019 | 5.600 | 5.600 | 5.360 | 5.510 | 252,220 | -0.07(-1.25%) |
Nov 29, 2019 | 5.610 | 5.680 | 5.560 | 5.580 | 50,000 | -0.05(-0.89%) |
Nov 27, 2019 | 5.650 | 5.790 | 5.600 | 5.630 | 215,700 | +0.01(+0.18%) |
Nov 26, 2019 | 5.570 | 5.680 | 5.525 | 5.620 | 341,102 | +0.06(+1.08%) |
Nov 25, 2019 | 5.430 | 5.720 | 5.430 | 5.560 | 644,122 | +0.06(+1.09%) |
Nov 22, 2019 | 5.460 | 5.560 | 5.370 | 5.500 | 219,500 | +0.06(+1.10%) |
Nov 21, 2019 | 5.600 | 5.660 | 5.430 | 5.440 | 141,111 | -0.14(-2.51%) |
Nov 20, 2019 | 5.550 | 5.760 | 5.490 | 5.580 | 222,456 | -0.03(-0.53%) |
Nov 19, 2019 | 5.560 | 5.770 | 5.540 | 5.610 | 356,322 | +0.09(+1.63%) |
Nov 18, 2019 | 5.530 | 5.620 | 5.480 | 5.520 | 242,286 | +0.00(+0.00%) |
Nov 15, 2019 | 5.500 | 5.600 | 5.490 | 5.520 | 305,800 | +0.07(+1.28%) |
Nov 14, 2019 | 5.420 | 5.540 | 5.380 | 5.450 | 695,590 | +0.04(+0.74%) |
Nov 13, 2019 | 5.600 | 5.680 | 5.410 | 5.410 | 227,234 | -0.23(-4.08%) |
Nov 12, 2019 | 5.620 | 5.750 | 5.545 | 5.640 | 192,419 | +0.04(+0.71%) |
Nov 11, 2019 | 5.440 | 5.670 | 5.340 | 5.600 | 672,549 | +0.16(+2.94%) |
Nov 08, 2019 | 5.570 | 5.585 | 5.320 | 5.440 | 426,500 | -0.17(-3.03%) |
Nov 07, 2019 | 6.050 | 6.230 | 5.600 | 5.610 | 1,133,825 | -0.21(-3.61%) |
Nov 06, 2019 | 5.800 | 5.910 | 5.720 | 5.820 | 270,679 | +0.02(+0.34%) |
Nov 05, 2019 | 5.680 | 5.840 | 5.600 | 5.800 | 345,156 | +0.12(+2.11%) |
Nov 04, 2019 | 5.720 | 5.785 | 5.540 | 5.680 | 227,105 | -0.02(-0.35%) |
Nov 01, 2019 | 5.640 | 5.770 | 5.610 | 5.700 | 115,400 | +0.09(+1.60%) |
Oct 31, 2019 | 5.800 | 5.800 | 5.490 | 5.610 | 280,098 | -0.19(-3.28%) |
Oct 30, 2019 | 5.880 | 5.910 | 5.690 | 5.800 | 187,438 | -0.16(-2.68%) |
Oct 29, 2019 | 5.890 | 5.980 | 5.810 | 5.960 | 150,099 | +0.02(+0.34%) |
Oct 28, 2019 | 5.830 | 5.980 | 5.790 | 5.940 | 183,958 | +0.13(+2.24%) |
Oct 25, 2019 | 5.790 | 5.910 | 5.720 | 5.810 | 101,900 | +0.01(+0.17%) |
Oct 24, 2019 | 5.800 | 6.020 | 5.740 | 5.800 | 198,160 | -0.03(-0.51%) |
Oct 23, 2019 | 5.930 | 6.040 | 5.740 | 5.830 | 244,516 | -0.13(-2.18%) |
Oct 22, 2019 | 5.760 | 6.010 | 5.720 | 5.960 | 198,543 | +0.17(+2.94%) |
Oct 21, 2019 | 5.780 | 5.810 | 5.660 | 5.790 | 238,695 | +0.05(+0.96%) |
Oct 18, 2019 | 5.530 | 5.870 | 5.500 | 5.735 | 334,400 | +0.15(+2.59%) |
Oct 17, 2019 | 5.490 | 5.680 | 5.420 | 5.590 | 288,798 | +0.13(+2.38%) |
Oct 16, 2019 | 5.170 | 5.490 | 5.140 | 5.460 | 379,245 | +0.26(+5.00%) |
Oct 15, 2019 | 5.190 | 5.295 | 5.175 | 5.200 | 231,511 | -0.01(-0.19%) |
Oct 14, 2019 | 5.400 | 5.510 | 5.140 | 5.210 | 240,981 | -0.24(-4.40%) |
Oct 11, 2019 | 5.480 | 5.605 | 5.440 | 5.450 | 106,500 | +0.03(+0.55%) |
Oct 10, 2019 | 5.560 | 5.580 | 5.420 | 5.420 | 166,245 | -0.15(-2.69%) |
Oct 09, 2019 | 5.650 | 5.670 | 5.490 | 5.570 | 111,109 | -0.06(-1.07%) |
Oct 08, 2019 | 5.770 | 5.780 | 5.560 | 5.630 | 189,721 | -0.19(-3.26%) |
Oct 07, 2019 | 5.800 | 5.950 | 5.730 | 5.820 | 120,717 | -0.01(-0.17%) |
Oct 04, 2019 | 5.740 | 5.830 | 5.550 | 5.830 | 199,000 | +0.10(+1.75%) |
Oct 03, 2019 | 5.520 | 5.750 | 5.400 | 5.730 | 284,916 | +0.22(+3.99%) |
Oct 02, 2019 | 5.560 | 5.560 | 5.350 | 5.510 | 258,286 | -0.13(-2.30%) |
Oct 01, 2019 | 6.060 | 6.170 | 5.610 | 5.640 | 201,068 | -0.42(-6.93%) |
Sep 30, 2019 | 6.050 | 6.200 | 6.000 | 6.060 | 223,786 | +0.01(+0.17%) |
Sep 27, 2019 | 6.190 | 6.230 | 5.970 | 6.050 | 179,100 | -0.17(-2.73%) |
Sep 26, 2019 | 6.240 | 6.355 | 6.090 | 6.220 | 175,000 | -0.02(-0.32%) |
Sep 25, 2019 | 6.350 | 6.350 | 6.180 | 6.240 | 129,425 | -0.09(-1.42%) |
Sep 24, 2019 | 6.350 | 6.480 | 6.230 | 6.330 | 175,736 | -0.09(-1.40%) |
Sep 23, 2019 | 6.150 | 6.440 | 6.150 | 6.420 | 144,634 | +0.24(+3.88%) |
Sep 20, 2019 | 5.980 | 6.180 | 5.830 | 6.180 | 720,000 | +0.17(+2.83%) |
Sep 19, 2019 | 5.890 | 6.030 | 5.840 | 6.010 | 230,946 | +0.12(+2.04%) |
Sep 18, 2019 | 5.770 | 5.960 | 5.720 | 5.890 | 148,598 | +0.14(+2.43%) |
Sep 17, 2019 | 5.840 | 5.850 | 5.635 | 5.750 | 225,121 | -0.13(-2.21%) |
Sep 16, 2019 | 5.960 | 6.050 | 5.840 | 5.880 | 162,948 | -0.13(-2.16%) |
Sep 13, 2019 | 5.980 | 6.130 | 5.790 | 6.010 | 125,800 | +0.06(+1.01%) |
Sep 12, 2019 | 6.150 | 6.250 | 5.940 | 5.950 | 204,961 | -0.17(-2.78%) |
Sep 11, 2019 | 5.860 | 6.250 | 5.800 | 6.120 | 339,838 | +0.30(+5.15%) |
Sep 10, 2019 | 5.870 | 5.925 | 5.610 | 5.820 | 207,659 | -0.06(-1.02%) |
Sep 09, 2019 | 6.000 | 6.000 | 5.690 | 5.880 | 197,704 | -0.13(-2.16%) |
Sep 06, 2019 | 5.930 | 6.095 | 5.840 | 6.010 | 188,500 | +0.11(+1.86%) |
Sep 05, 2019 | 5.960 | 6.010 | 5.750 | 5.900 | 355,209 | +0.01(+0.17%) |
Sep 04, 2019 | 5.930 | 5.990 | 5.830 | 5.890 | 172,491 | +0.00(+0.00%) |
Sep 03, 2019 | 5.920 | 6.030 | 5.810 | 5.890 | 222,987 | -0.10(-1.67%) |
Aug 30, 2019 | 6.130 | 6.130 | 5.930 | 5.990 | 145,100 | -0.11(-1.80%) |
Aug 29, 2019 | 6.090 | 6.150 | 5.940 | 6.100 | 168,032 | +0.07(+1.16%) |
Aug 28, 2019 | 5.980 | 6.160 | 5.920 | 6.030 | 223,039 | +0.02(+0.33%) |
Aug 27, 2019 | 6.030 | 6.170 | 5.900 | 6.010 | 313,921 | -0.08(-1.31%) |
Aug 26, 2019 | 6.150 | 6.290 | 5.950 | 6.090 | 241,966 | -0.02(-0.33%) |
Aug 23, 2019 | 6.330 | 6.335 | 6.070 | 6.110 | 348,400 | -0.24(-3.78%) |
Aug 22, 2019 | 6.280 | 6.450 | 6.240 | 6.350 | 183,263 | +0.07(+1.11%) |
Aug 21, 2019 | 6.430 | 6.430 | 6.260 | 6.280 | 260,735 | -0.09(-1.41%) |
Aug 20, 2019 | 6.250 | 6.440 | 6.250 | 6.370 | 198,601 | -0.01(-0.16%) |
Aug 19, 2019 | 6.550 | 6.560 | 6.360 | 6.380 | 230,514 | -0.11(-1.69%) |
Aug 16, 2019 | 6.450 | 6.580 | 6.440 | 6.490 | 400,000 | +0.07(+1.09%) |
Aug 15, 2019 | 6.530 | 6.560 | 6.400 | 6.420 | 177,229 | -0.10(-1.53%) |
Aug 14, 2019 | 6.500 | 6.610 | 6.495 | 6.520 | 159,521 | -0.10(-1.51%) |
Aug 13, 2019 | 6.470 | 6.690 | 6.450 | 6.620 | 390,032 | +0.12(+1.85%) |
Aug 12, 2019 | 6.550 | 6.640 | 6.480 | 6.500 | 249,866 | -0.09(-1.37%) |
Aug 09, 2019 | 6.700 | 6.820 | 6.500 | 6.590 | 422,800 | -0.14(-2.08%) |
Aug 08, 2019 | 6.700 | 6.810 | 6.681 | 6.730 | 487,505 | +0.09(+1.36%) |
Aug 07, 2019 | 6.620 | 6.720 | 6.349 | 6.640 | 453,708 | -0.01(-0.15%) |
Aug 06, 2019 | 6.850 | 6.890 | 6.340 | 6.650 | 766,147 | +0.91(+15.85%) |
Aug 05, 2019 | 5.870 | 6.180 | 5.560 | 5.740 | 481,892 | -0.29(-4.81%) |
Aug 02, 2019 | 6.360 | 6.360 | 5.840 | 6.030 | 738,700 | -0.35(-5.49%) |
Aug 01, 2019 | 6.220 | 6.420 | 6.160 | 6.380 | 334,785 | +0.12(+1.92%) |
Jul 31, 2019 | 6.370 | 6.500 | 6.200 | 6.260 | 293,322 | -0.24(-3.69%) |
Jul 30, 2019 | 6.130 | 6.500 | 6.130 | 6.500 | 352,994 | +0.28(+4.50%) |
Jul 29, 2019 | 6.320 | 6.320 | 6.180 | 6.220 | 324,773 | -0.13(-2.05%) |
Jul 26, 2019 | 6.340 | 6.400 | 6.310 | 6.350 | 154,300 | +0.06(+0.95%) |
Jul 25, 2019 | 6.280 | 6.410 | 6.239 | 6.290 | 162,140 | -0.04(-0.63%) |
Jul 24, 2019 | 6.150 | 6.390 | 6.140 | 6.330 | 302,065 | +0.17(+2.76%) |
Jul 23, 2019 | 6.180 | 6.220 | 6.035 | 6.160 | 263,082 | +0.01(+0.16%) |
Jul 22, 2019 | 6.180 | 6.200 | 6.100 | 6.150 | 254,249 | -0.01(-0.16%) |
Jul 19, 2019 | 6.140 | 6.260 | 6.120 | 6.160 | 197,700 | -0.03(-0.48%) |
Jul 18, 2019 | 6.280 | 6.280 | 6.150 | 6.190 | 1,699,708 | -0.08(-1.28%) |
Jul 17, 2019 | 6.260 | 6.370 | 6.240 | 6.270 | 186,826 | +0.03(+0.48%) |
Jul 16, 2019 | 6.340 | 6.340 | 6.135 | 6.240 | 1,042,885 | -0.09(-1.42%) |
Jul 15, 2019 | 6.450 | 6.450 | 6.260 | 6.330 | 249,529 | -0.11(-1.71%) |
Jul 12, 2019 | 6.660 | 6.660 | 6.320 | 6.440 | 228,800 | -0.22(-3.30%) |
Jul 11, 2019 | 6.640 | 6.770 | 6.610 | 6.660 | 144,590 | +0.02(+0.30%) |
Jul 10, 2019 | 6.480 | 6.650 | 6.450 | 6.640 | 578,530 | +0.19(+2.95%) |
Jul 09, 2019 | 6.390 | 6.470 | 6.390 | 6.450 | 672,269 | +0.04(+0.62%) |
Jul 08, 2019 | 6.460 | 6.470 | 6.330 | 6.410 | 665,705 | -0.08(-1.23%) |
Jul 05, 2019 | 6.450 | 6.520 | 6.390 | 6.490 | 62,400 | -0.04(-0.61%) |
Jul 03, 2019 | 6.450 | 6.530 | 6.430 | 6.530 | 105,000 | +0.10(+1.56%) |
Jul 02, 2019 | 6.410 | 6.470 | 6.330 | 6.430 | 182,309 | -0.03(-0.46%) |
Jul 01, 2019 | 6.550 | 6.650 | 6.280 | 6.460 | 314,060 | -0.03(-0.46%) |
Jun 28, 2019 | 6.390 | 6.670 | 6.125 | 6.490 | 987,100 | +0.13(+2.04%) |
Jun 27, 2019 | 6.250 | 6.400 | 6.225 | 6.360 | 462,791 | +0.14(+2.25%) |
Jun 26, 2019 | 6.270 | 6.330 | 6.150 | 6.220 | 300,996 | -0.06(-0.96%) |
Jun 25, 2019 | 6.430 | 6.510 | 6.210 | 6.280 | 388,490 | -0.15(-2.33%) |
Jun 24, 2019 | 6.670 | 6.790 | 6.320 | 6.430 | 342,034 | -0.25(-3.74%) |
Jun 21, 2019 | 6.670 | 6.750 | 6.430 | 6.680 | 533,700 | -0.03(-0.45%) |
Jun 20, 2019 | 6.960 | 7.020 | 6.700 | 6.710 | 300,746 | -0.16(-2.33%) |
Jun 19, 2019 | 6.900 | 6.950 | 6.810 | 6.870 | 120,748 | -0.01(-0.15%) |
Jun 18, 2019 | 6.830 | 6.940 | 6.830 | 6.880 | 135,785 | +0.06(+0.88%) |
Jun 17, 2019 | 6.750 | 6.910 | 6.750 | 6.820 | 155,863 | +0.06(+0.89%) |
Jun 14, 2019 | 6.920 | 7.000 | 6.740 | 6.760 | 160,200 | -0.14(-2.03%) |
Jun 13, 2019 | 7.030 | 7.050 | 6.890 | 6.900 | 237,869 | -0.09(-1.29%) |
Jun 12, 2019 | 6.930 | 7.070 | 6.880 | 6.990 | 278,648 | +0.07(+1.01%) |
Jun 11, 2019 | 6.960 | 6.970 | 6.660 | 6.920 | 375,549 | +0.05(+0.73%) |
Jun 10, 2019 | 6.740 | 6.950 | 6.740 | 6.870 | 133,124 | +0.15(+2.23%) |
Jun 07, 2019 | 6.840 | 7.000 | 6.690 | 6.720 | 151,800 | -0.09(-1.32%) |
Jun 06, 2019 | 6.740 | 6.830 | 6.600 | 6.810 | 202,005 | +0.06(+0.89%) |
Jun 05, 2019 | 6.850 | 6.940 | 6.610 | 6.750 | 218,651 | -0.06(-0.88%) |
Jun 04, 2019 | 6.730 | 6.845 | 6.620 | 6.810 | 208,506 | +0.16(+2.41%) |
Jun 03, 2019 | 6.710 | 6.780 | 6.620 | 6.650 | 235,330 | -0.04(-0.60%) |
May 31, 2019 | 6.620 | 6.770 | 6.600 | 6.690 | 210,100 | -0.01(-0.15%) |
May 30, 2019 | 6.600 | 6.790 | 6.600 | 6.700 | 295,997 | +0.06(+0.90%) |
May 29, 2019 | 6.620 | 6.750 | 6.600 | 6.640 | 194,767 | -0.06(-0.90%) |
May 28, 2019 | 6.660 | 6.780 | 6.610 | 6.700 | 132,473 | +0.03(+0.45%) |
May 24, 2019 | 6.620 | 6.830 | 6.620 | 6.670 | 109,100 | +0.00(+0.00%) |
May 23, 2019 | 6.850 | 6.850 | 6.542 | 6.670 | 183,656 | -0.29(-4.17%) |
May 22, 2019 | 6.960 | 7.070 | 6.780 | 6.960 | 201,159 | -0.03(-0.43%) |
May 21, 2019 | 6.830 | 7.080 | 6.830 | 6.990 | 142,453 | +0.12(+1.75%) |
May 20, 2019 | 6.840 | 6.900 | 6.700 | 6.870 | 128,365 | -0.01(-0.15%) |
May 17, 2019 | 7.010 | 7.230 | 6.780 | 6.880 | 198,900 | -0.21(-2.96%) |
May 16, 2019 | 7.180 | 7.410 | 7.050 | 7.090 | 186,486 | -0.10(-1.39%) |
May 15, 2019 | 7.150 | 7.300 | 7.110 | 7.190 | 117,796 | -0.06(-0.83%) |
May 14, 2019 | 7.120 | 7.280 | 7.110 | 7.250 | 120,282 | +0.16(+2.26%) |
May 13, 2019 | 7.410 | 7.530 | 7.000 | 7.090 | 285,254 | -0.46(-6.09%) |
May 10, 2019 | 7.490 | 7.560 | 7.210 | 7.550 | 321,500 | +0.04(+0.53%) |
May 09, 2019 | 7.520 | 7.595 | 7.360 | 7.510 | 239,997 | -0.05(-0.66%) |
May 08, 2019 | 7.670 | 7.780 | 7.470 | 7.560 | 233,325 | -0.14(-1.82%) |
May 07, 2019 | 7.910 | 8.140 | 7.630 | 7.700 | 296,864 | -0.31(-3.87%) |
May 06, 2019 | 7.840 | 8.170 | 7.810 | 8.010 | 649,393 | +0.05(+0.63%) |
May 03, 2019 | 7.790 | 8.000 | 7.690 | 7.960 | 363,500 | +0.17(+2.18%) |
May 02, 2019 | 7.710 | 7.930 | 7.548 | 7.790 | 393,022 | +0.03(+0.39%) |