Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.250 | 5.630 | 5.090 | 5.130 | 482,917 | -0.04(-0.77%) |
Apr 29, 2020 | 5.040 | 5.210 | 4.970 | 5.170 | 435,635 | +0.25(+5.08%) |
Apr 28, 2020 | 5.090 | 5.100 | 4.780 | 4.920 | 354,049 | -0.04(-0.81%) |
Apr 27, 2020 | 4.690 | 5.150 | 4.570 | 4.960 | 570,780 | +0.30(+6.44%) |
Apr 24, 2020 | 4.490 | 4.670 | 4.350 | 4.660 | 201,700 | +0.18(+4.02%) |
Apr 23, 2020 | 4.390 | 4.637 | 4.350 | 4.480 | 343,687 | +0.10(+2.28%) |
Apr 22, 2020 | 4.300 | 4.530 | 4.240 | 4.380 | 255,941 | +0.15(+3.55%) |
Apr 21, 2020 | 4.290 | 4.350 | 4.110 | 4.230 | 187,830 | -0.19(-4.30%) |
Apr 20, 2020 | 4.260 | 4.470 | 4.100 | 4.420 | 313,157 | +0.10(+2.31%) |
Apr 17, 2020 | 3.860 | 4.320 | 3.850 | 4.320 | 370,800 | +0.58(+15.51%) |
Apr 16, 2020 | 3.570 | 3.860 | 3.570 | 3.740 | 389,464 | +0.18(+5.06%) |
Apr 15, 2020 | 3.570 | 3.780 | 3.370 | 3.560 | 468,910 | -0.14(-3.78%) |
Apr 14, 2020 | 3.670 | 3.960 | 3.480 | 3.700 | 547,628 | +0.05(+1.37%) |
Apr 13, 2020 | 3.980 | 4.000 | 3.640 | 3.650 | 225,204 | -0.36(-8.98%) |
Apr 09, 2020 | 4.090 | 4.120 | 3.900 | 4.010 | 411,200 | +0.06(+1.52%) |
Apr 08, 2020 | 3.930 | 4.070 | 3.775 | 3.950 | 356,030 | +0.07(+1.80%) |
Apr 07, 2020 | 3.910 | 4.105 | 3.500 | 3.880 | 745,595 | +0.09(+2.37%) |
Apr 06, 2020 | 3.420 | 3.860 | 3.360 | 3.790 | 336,022 | +0.50(+15.20%) |
Apr 03, 2020 | 3.150 | 3.330 | 3.100 | 3.290 | 303,000 | +0.17(+5.45%) |
Apr 02, 2020 | 3.090 | 3.380 | 2.990 | 3.120 | 424,253 | -0.03(-0.95%) |
Apr 01, 2020 | 3.380 | 3.420 | 3.030 | 3.150 | 396,847 | -0.35(-10.00%) |
Mar 31, 2020 | 3.410 | 3.530 | 3.310 | 3.500 | 600,522 | +0.08(+2.34%) |
Mar 30, 2020 | 3.430 | 3.430 | 3.210 | 3.420 | 210,267 | +0.00(+0.00%) |
Mar 27, 2020 | 3.520 | 3.565 | 3.270 | 3.420 | 513,800 | -0.24(-6.56%) |
Mar 26, 2020 | 3.470 | 3.680 | 3.420 | 3.660 | 592,288 | +0.25(+7.33%) |
Mar 25, 2020 | 3.020 | 3.575 | 2.990 | 3.410 | 1,054,492 | +0.39(+12.91%) |
Mar 24, 2020 | 2.790 | 3.050 | 2.790 | 3.020 | 477,759 | +0.39(+14.83%) |
Mar 23, 2020 | 2.600 | 2.840 | 2.480 | 2.630 | 754,350 | +0.05(+1.94%) |
Mar 20, 2020 | 2.390 | 2.760 | 2.290 | 2.580 | 807,600 | +0.20(+8.40%) |
Mar 19, 2020 | 2.320 | 2.560 | 2.210 | 2.380 | 344,359 | +0.02(+0.85%) |
Mar 18, 2020 | 2.200 | 2.520 | 2.020 | 2.360 | 459,078 | +0.01(+0.43%) |
Mar 17, 2020 | 2.240 | 2.360 | 2.010 | 2.350 | 760,597 | +0.15(+6.82%) |
Mar 16, 2020 | 2.000 | 2.490 | 1.980 | 2.200 | 629,780 | -0.14(-5.98%) |
Mar 13, 2020 | 1.900 | 2.350 | 1.850 | 2.340 | 813,200 | +0.41(+21.24%) |
Mar 12, 2020 | 2.050 | 2.110 | 1.870 | 1.930 | 806,055 | -0.30(-13.45%) |
Mar 11, 2020 | 2.340 | 2.470 | 2.180 | 2.230 | 720,689 | -0.17(-7.08%) |
Mar 10, 2020 | 2.780 | 2.780 | 2.340 | 2.400 | 970,247 | -0.24(-9.09%) |
Mar 09, 2020 | 2.800 | 2.880 | 2.470 | 2.640 | 534,886 | -0.36(-12.00%) |
Mar 06, 2020 | 3.100 | 3.160 | 2.920 | 3.000 | 749,900 | -0.21(-6.54%) |
Mar 05, 2020 | 3.320 | 3.360 | 3.200 | 3.210 | 411,887 | -0.24(-6.96%) |
Mar 04, 2020 | 3.400 | 3.450 | 3.150 | 3.450 | 349,862 | +0.12(+3.60%) |
Mar 03, 2020 | 3.370 | 3.470 | 3.200 | 3.330 | 484,252 | -0.04(-1.19%) |
Mar 02, 2020 | 3.310 | 3.370 | 3.120 | 3.370 | 477,179 | +0.09(+2.74%) |
Feb 28, 2020 | 3.300 | 3.370 | 3.140 | 3.280 | 595,600 | -0.07(-2.09%) |
Feb 27, 2020 | 3.590 | 3.600 | 3.300 | 3.350 | 704,377 | -0.24(-6.69%) |
Feb 26, 2020 | 3.990 | 4.060 | 3.555 | 3.590 | 742,747 | -0.40(-10.03%) |
Feb 25, 2020 | 4.310 | 4.310 | 3.930 | 3.990 | 675,818 | -0.21(-5.00%) |
Feb 24, 2020 | 4.630 | 4.700 | 4.110 | 4.200 | 959,661 | -0.64(-13.22%) |
Feb 21, 2020 | 4.740 | 4.870 | 4.180 | 4.840 | 1,345,000 | +0.23(+4.99%) |
Feb 20, 2020 | 4.470 | 4.670 | 4.340 | 4.610 | 1,028,819 | +0.17(+3.83%) |
Feb 19, 2020 | 4.380 | 4.480 | 4.350 | 4.440 | 523,087 | +0.09(+2.07%) |
Feb 18, 2020 | 4.530 | 4.570 | 4.280 | 4.350 | 325,967 | -0.14(-3.12%) |
Feb 14, 2020 | 4.250 | 4.575 | 4.210 | 4.490 | 542,400 | +0.27(+6.40%) |
Feb 13, 2020 | 4.290 | 4.310 | 4.140 | 4.220 | 327,827 | -0.12(-2.76%) |
Feb 12, 2020 | 4.170 | 4.370 | 4.150 | 4.340 | 1,235,545 | +0.45(+11.57%) |
Feb 11, 2020 | 3.760 | 3.970 | 3.710 | 3.890 | 360,536 | +0.15(+4.01%) |
Feb 10, 2020 | 3.730 | 3.780 | 3.660 | 3.740 | 139,522 | +0.02(+0.54%) |
Feb 07, 2020 | 3.830 | 3.830 | 3.680 | 3.720 | 270,100 | -0.12(-3.25%) |
Feb 06, 2020 | 3.970 | 3.980 | 3.830 | 3.845 | 556,923 | -0.10(-2.66%) |
Feb 05, 2020 | 3.840 | 3.970 | 3.780 | 3.950 | 299,464 | +0.13(+3.40%) |
Feb 04, 2020 | 3.990 | 4.035 | 3.780 | 3.820 | 302,980 | -0.14(-3.54%) |
Feb 03, 2020 | 3.980 | 4.060 | 3.910 | 3.960 | 594,701 | -0.05(-1.25%) |
Jan 31, 2020 | 3.950 | 4.089 | 3.940 | 4.010 | 466,300 | +0.05(+1.26%) |
Jan 30, 2020 | 4.090 | 4.150 | 3.900 | 3.960 | 466,424 | -0.20(-4.81%) |
Jan 29, 2020 | 4.480 | 4.530 | 4.050 | 4.160 | 889,247 | -0.32(-7.14%) |
Jan 28, 2020 | 4.700 | 4.760 | 4.330 | 4.480 | 1,192,989 | -0.16(-3.45%) |
Jan 27, 2020 | 4.730 | 4.740 | 4.270 | 4.640 | 1,457,244 | -0.05(-1.07%) |
Jan 24, 2020 | 4.150 | 4.840 | 4.130 | 4.690 | 6,783,600 | +1.06(+29.20%) |
Jan 23, 2020 | 3.750 | 3.780 | 3.600 | 3.630 | 293,969 | -0.15(-3.97%) |
Jan 22, 2020 | 3.780 | 3.900 | 3.740 | 3.780 | 349,070 | +0.01(+0.27%) |
Jan 21, 2020 | 3.810 | 3.825 | 3.670 | 3.770 | 367,361 | -0.09(-2.33%) |
Jan 17, 2020 | 3.980 | 3.980 | 3.840 | 3.860 | 249,200 | -0.09(-2.28%) |
Jan 16, 2020 | 4.130 | 4.150 | 3.950 | 3.950 | 303,777 | -0.13(-3.19%) |
Jan 15, 2020 | 4.120 | 4.230 | 4.080 | 4.080 | 258,803 | -0.05(-1.21%) |
Jan 14, 2020 | 3.970 | 4.150 | 3.970 | 4.130 | 445,552 | +0.16(+4.03%) |
Jan 13, 2020 | 3.930 | 4.000 | 3.830 | 3.970 | 425,921 | +0.02(+0.51%) |
Jan 10, 2020 | 3.980 | 4.010 | 3.910 | 3.950 | 661,700 | -0.03(-0.75%) |
Jan 09, 2020 | 3.870 | 3.990 | 3.750 | 3.980 | 583,915 | +0.11(+2.84%) |
Jan 08, 2020 | 3.990 | 4.040 | 3.840 | 3.870 | 1,457,852 | -0.14(-3.49%) |
Jan 07, 2020 | 4.100 | 4.180 | 4.010 | 4.010 | 281,969 | -0.12(-2.91%) |
Jan 06, 2020 | 3.970 | 4.190 | 3.950 | 4.130 | 691,227 | +0.12(+2.99%) |
Jan 03, 2020 | 3.950 | 4.069 | 3.941 | 4.010 | 215,800 | -0.03(-0.74%) |
Jan 02, 2020 | 4.140 | 4.180 | 3.960 | 4.040 | 341,655 | -0.05(-1.22%) |
Dec 31, 2019 | 4.000 | 4.160 | 4.000 | 4.090 | 414,700 | +0.04(+0.99%) |
Dec 30, 2019 | 4.090 | 4.165 | 4.030 | 4.050 | 323,024 | -0.01(-0.25%) |
Dec 27, 2019 | 3.970 | 4.120 | 3.970 | 4.060 | 359,700 | +0.10(+2.53%) |
Dec 26, 2019 | 4.170 | 4.180 | 3.940 | 3.960 | 589,184 | -0.20(-4.81%) |
Dec 24, 2019 | 4.030 | 4.160 | 4.000 | 4.160 | 184,000 | +0.15(+3.74%) |
Dec 23, 2019 | 4.040 | 4.090 | 3.960 | 4.010 | 303,405 | -0.01(-0.25%) |
Dec 20, 2019 | 3.970 | 4.060 | 3.930 | 4.020 | 854,500 | +0.03(+0.75%) |
Dec 19, 2019 | 4.100 | 4.130 | 3.970 | 3.990 | 880,750 | -0.09(-2.21%) |
Dec 18, 2019 | 4.190 | 4.270 | 4.055 | 4.080 | 1,602,532 | -0.09(-2.16%) |
Dec 17, 2019 | 4.010 | 4.260 | 3.870 | 4.170 | 1,147,898 | +0.16(+3.86%) |
Dec 16, 2019 | 3.860 | 4.190 | 3.860 | 4.015 | 1,091,114 | +0.16(+4.29%) |
Dec 13, 2019 | 3.880 | 3.930 | 3.790 | 3.850 | 397,600 | -0.03(-0.77%) |
Dec 12, 2019 | 3.710 | 3.930 | 3.710 | 3.880 | 469,251 | +0.17(+4.58%) |
Dec 11, 2019 | 3.710 | 3.760 | 3.660 | 3.710 | 253,652 | +0.02(+0.54%) |
Dec 10, 2019 | 3.560 | 3.700 | 3.520 | 3.690 | 518,946 | +0.10(+2.79%) |
Dec 09, 2019 | 3.720 | 3.850 | 3.570 | 3.590 | 460,459 | -0.11(-2.97%) |
Dec 06, 2019 | 3.650 | 3.780 | 3.650 | 3.700 | 305,500 | +0.05(+1.37%) |
Dec 05, 2019 | 3.680 | 3.700 | 3.590 | 3.650 | 430,361 | -0.03(-0.82%) |
Dec 04, 2019 | 3.620 | 3.750 | 3.590 | 3.680 | 522,142 | +0.05(+1.38%) |
Dec 03, 2019 | 3.450 | 3.630 | 3.400 | 3.630 | 403,364 | +0.13(+3.71%) |
Dec 02, 2019 | 3.720 | 3.720 | 3.480 | 3.500 | 736,701 | -0.18(-4.89%) |
Nov 29, 2019 | 3.660 | 3.750 | 3.640 | 3.680 | 238,700 | +0.02(+0.55%) |
Nov 27, 2019 | 3.510 | 3.710 | 3.460 | 3.660 | 595,800 | +0.15(+4.27%) |
Nov 26, 2019 | 3.510 | 3.610 | 3.450 | 3.510 | 486,503 | -0.01(-0.28%) |
Nov 25, 2019 | 3.340 | 3.580 | 3.309 | 3.520 | 412,950 | +0.21(+6.34%) |
Nov 22, 2019 | 3.140 | 3.350 | 3.120 | 3.310 | 502,200 | +0.18(+5.75%) |
Nov 21, 2019 | 3.210 | 3.220 | 3.120 | 3.130 | 397,715 | -0.06(-1.88%) |
Nov 20, 2019 | 3.310 | 3.320 | 3.180 | 3.190 | 526,735 | -0.10(-3.04%) |
Nov 19, 2019 | 3.310 | 3.440 | 3.270 | 3.290 | 527,981 | -0.06(-1.79%) |
Nov 18, 2019 | 3.400 | 3.460 | 3.250 | 3.350 | 921,878 | -0.05(-1.47%) |
Nov 15, 2019 | 3.330 | 3.460 | 3.300 | 3.400 | 726,300 | +0.08(+2.41%) |
Nov 14, 2019 | 3.370 | 3.530 | 3.240 | 3.320 | 1,381,611 | -0.01(-0.15%) |
Nov 13, 2019 | 3.410 | 3.440 | 3.090 | 3.325 | 1,326,765 | -0.09(-2.78%) |
Nov 12, 2019 | 3.570 | 3.600 | 3.280 | 3.420 | 1,837,692 | -0.10(-2.84%) |
Nov 11, 2019 | 3.560 | 3.600 | 3.390 | 3.520 | 1,916,254 | -0.01(-0.28%) |
Nov 08, 2019 | 3.680 | 3.730 | 3.530 | 3.530 | 352,100 | -0.12(-3.29%) |
Nov 07, 2019 | 3.780 | 3.780 | 3.470 | 3.650 | 852,840 | -0.07(-1.88%) |
Nov 06, 2019 | 3.940 | 3.940 | 3.640 | 3.720 | 1,001,859 | -0.21(-5.34%) |
Nov 05, 2019 | 3.910 | 4.010 | 3.850 | 3.930 | 1,640,723 | -0.04(-1.01%) |
Nov 04, 2019 | 4.360 | 4.360 | 3.850 | 3.970 | 1,794,224 | -0.33(-7.67%) |
Nov 01, 2019 | 4.860 | 5.120 | 4.200 | 4.300 | 3,033,600 | -2.42(-36.01%) |
Oct 31, 2019 | 6.560 | 6.750 | 6.470 | 6.720 | 305,410 | +0.12(+1.82%) |
Oct 30, 2019 | 6.660 | 6.690 | 6.500 | 6.600 | 151,163 | -0.08(-1.20%) |
Oct 29, 2019 | 6.790 | 6.790 | 6.650 | 6.680 | 161,934 | -0.17(-2.48%) |
Oct 28, 2019 | 6.470 | 6.930 | 6.454 | 6.850 | 256,532 | +0.36(+5.55%) |
Oct 25, 2019 | 6.480 | 6.610 | 6.400 | 6.490 | 155,300 | -0.02(-0.31%) |
Oct 24, 2019 | 6.840 | 7.030 | 6.350 | 6.510 | 312,192 | -0.58(-8.18%) |
Oct 23, 2019 | 7.340 | 7.340 | 7.030 | 7.090 | 298,179 | -0.24(-3.27%) |
Oct 22, 2019 | 7.080 | 7.420 | 7.075 | 7.330 | 125,584 | +0.21(+2.95%) |
Oct 21, 2019 | 6.890 | 7.135 | 6.850 | 7.120 | 135,360 | +0.25(+3.64%) |
Oct 18, 2019 | 7.000 | 7.080 | 6.840 | 6.870 | 130,800 | -0.19(-2.69%) |
Oct 17, 2019 | 6.820 | 7.090 | 6.820 | 7.060 | 189,523 | +0.27(+3.98%) |
Oct 16, 2019 | 6.660 | 6.940 | 6.590 | 6.790 | 138,011 | +0.12(+1.80%) |
Oct 15, 2019 | 6.500 | 6.770 | 6.490 | 6.670 | 125,757 | +0.17(+2.62%) |
Oct 14, 2019 | 6.540 | 6.570 | 6.425 | 6.500 | 121,793 | -0.05(-0.76%) |
Oct 11, 2019 | 6.560 | 6.775 | 6.445 | 6.550 | 130,000 | +0.08(+1.16%) |
Oct 10, 2019 | 6.290 | 6.520 | 6.240 | 6.475 | 150,894 | +0.20(+3.19%) |
Oct 09, 2019 | 6.320 | 6.380 | 6.180 | 6.275 | 121,593 | +0.02(+0.32%) |
Oct 08, 2019 | 6.320 | 6.370 | 6.160 | 6.255 | 153,643 | -0.11(-1.65%) |
Oct 07, 2019 | 6.210 | 6.470 | 6.210 | 6.360 | 145,317 | +0.15(+2.33%) |
Oct 04, 2019 | 6.300 | 6.330 | 6.040 | 6.215 | 178,300 | -0.05(-0.88%) |
Oct 03, 2019 | 6.580 | 6.730 | 6.250 | 6.270 | 238,476 | -0.32(-4.86%) |
Oct 02, 2019 | 7.060 | 7.060 | 6.470 | 6.590 | 248,574 | -0.53(-7.44%) |
Oct 01, 2019 | 7.870 | 8.030 | 7.060 | 7.120 | 265,913 | -0.74(-9.36%) |
Sep 30, 2019 | 7.830 | 7.970 | 7.690 | 7.855 | 398,768 | +0.04(+0.51%) |
Sep 27, 2019 | 7.570 | 7.900 | 7.570 | 7.815 | 330,100 | +0.26(+3.44%) |
Sep 26, 2019 | 7.460 | 7.678 | 7.260 | 7.555 | 285,413 | +0.08(+1.14%) |
Sep 25, 2019 | 7.270 | 7.510 | 7.170 | 7.470 | 235,189 | +0.19(+2.61%) |
Sep 24, 2019 | 7.500 | 7.510 | 7.220 | 7.280 | 202,940 | -0.22(-2.93%) |
Sep 23, 2019 | 7.400 | 7.520 | 7.360 | 7.500 | 266,684 | +0.01(+0.13%) |
Sep 20, 2019 | 7.200 | 7.550 | 7.200 | 7.490 | 447,700 | +0.30(+4.17%) |
Sep 19, 2019 | 7.330 | 7.430 | 7.125 | 7.190 | 201,439 | -0.07(-0.96%) |
Sep 18, 2019 | 7.220 | 7.300 | 7.090 | 7.260 | 154,410 | +0.02(+0.28%) |
Sep 17, 2019 | 7.440 | 7.440 | 7.140 | 7.240 | 160,405 | -0.25(-3.34%) |
Sep 16, 2019 | 7.360 | 7.620 | 7.230 | 7.490 | 153,749 | +0.10(+1.35%) |
Sep 13, 2019 | 7.130 | 7.410 | 7.130 | 7.390 | 160,400 | +0.19(+2.64%) |
Sep 12, 2019 | 7.270 | 7.290 | 6.900 | 7.200 | 368,799 | -0.08(-1.10%) |
Sep 11, 2019 | 7.040 | 7.370 | 6.890 | 7.280 | 431,547 | +0.29(+4.15%) |
Sep 10, 2019 | 6.720 | 7.100 | 6.670 | 6.990 | 413,976 | +0.24(+3.56%) |
Sep 09, 2019 | 6.450 | 6.750 | 6.410 | 6.750 | 240,463 | +0.31(+4.81%) |
Sep 06, 2019 | 6.250 | 6.450 | 6.250 | 6.440 | 99,200 | +0.19(+3.04%) |
Sep 05, 2019 | 5.940 | 6.300 | 5.930 | 6.250 | 292,560 | +0.37(+6.29%) |
Sep 04, 2019 | 5.810 | 5.930 | 5.640 | 5.880 | 183,979 | +0.14(+2.44%) |
Sep 03, 2019 | 5.680 | 5.840 | 5.620 | 5.740 | 199,664 | -0.02(-0.35%) |
Aug 30, 2019 | 5.700 | 5.840 | 5.650 | 5.760 | 120,400 | +0.10(+1.77%) |
Aug 29, 2019 | 5.640 | 5.790 | 5.520 | 5.660 | 265,723 | +0.06(+1.07%) |
Aug 28, 2019 | 5.430 | 5.690 | 5.350 | 5.600 | 348,515 | +0.17(+3.13%) |
Aug 27, 2019 | 5.760 | 5.790 | 5.380 | 5.430 | 339,757 | -0.32(-5.57%) |
Aug 26, 2019 | 6.170 | 6.188 | 5.710 | 5.750 | 220,670 | -0.36(-5.89%) |
Aug 23, 2019 | 6.510 | 6.510 | 6.050 | 6.110 | 389,400 | -0.43(-6.57%) |
Aug 22, 2019 | 6.510 | 6.670 | 6.420 | 6.540 | 107,284 | +0.03(+0.46%) |
Aug 21, 2019 | 6.390 | 6.600 | 6.350 | 6.510 | 207,450 | +0.14(+2.20%) |
Aug 20, 2019 | 6.390 | 6.560 | 6.260 | 6.370 | 171,602 | -0.02(-0.31%) |
Aug 19, 2019 | 6.470 | 6.570 | 6.360 | 6.390 | 209,678 | +0.02(+0.31%) |
Aug 16, 2019 | 6.300 | 6.600 | 6.220 | 6.370 | 296,400 | +0.14(+2.25%) |
Aug 15, 2019 | 6.420 | 6.440 | 6.105 | 6.230 | 214,712 | -0.19(-2.96%) |
Aug 14, 2019 | 6.750 | 6.750 | 6.360 | 6.420 | 390,525 | -0.40(-5.87%) |
Aug 13, 2019 | 6.910 | 7.020 | 6.594 | 6.820 | 289,965 | -0.13(-1.87%) |
Aug 12, 2019 | 7.000 | 7.070 | 6.910 | 6.950 | 194,648 | -0.06(-0.86%) |
Aug 09, 2019 | 7.190 | 7.220 | 6.920 | 7.010 | 287,500 | -0.23(-3.18%) |
Aug 08, 2019 | 7.270 | 7.405 | 7.190 | 7.240 | 240,080 | -0.02(-0.28%) |
Aug 07, 2019 | 7.440 | 7.570 | 7.250 | 7.260 | 543,091 | -0.19(-2.55%) |
Aug 06, 2019 | 7.320 | 7.640 | 7.220 | 7.450 | 1,214,302 | +0.20(+2.76%) |
Aug 05, 2019 | 7.120 | 7.320 | 7.040 | 7.250 | 265,748 | -0.02(-0.28%) |
Aug 02, 2019 | 7.570 | 7.570 | 7.080 | 7.270 | 445,000 | -0.34(-4.47%) |
Aug 01, 2019 | 6.690 | 7.890 | 6.680 | 7.610 | 1,526,284 | +1.02(+15.48%) |
Jul 31, 2019 | 6.380 | 6.650 | 6.320 | 6.590 | 397,343 | +0.25(+3.94%) |
Jul 30, 2019 | 6.240 | 6.590 | 5.770 | 6.340 | 839,628 | -0.49(-7.17%) |
Jul 29, 2019 | 6.800 | 6.910 | 6.680 | 6.830 | 210,316 | +0.06(+0.89%) |
Jul 26, 2019 | 6.690 | 6.820 | 6.600 | 6.770 | 379,700 | +0.11(+1.65%) |
Jul 25, 2019 | 6.850 | 6.850 | 6.600 | 6.660 | 141,847 | -0.17(-2.49%) |
Jul 24, 2019 | 6.630 | 6.840 | 6.580 | 6.830 | 169,462 | +0.18(+2.71%) |
Jul 23, 2019 | 6.630 | 6.740 | 6.560 | 6.650 | 203,078 | +0.04(+0.61%) |
Jul 22, 2019 | 6.640 | 6.750 | 6.550 | 6.610 | 190,024 | -0.03(-0.45%) |
Jul 19, 2019 | 6.600 | 6.710 | 6.570 | 6.640 | 137,000 | +0.01(+0.15%) |
Jul 18, 2019 | 6.570 | 6.800 | 6.550 | 6.630 | 188,063 | +0.06(+0.91%) |
Jul 17, 2019 | 6.500 | 6.620 | 6.390 | 6.570 | 167,034 | +0.07(+1.08%) |
Jul 16, 2019 | 6.790 | 6.811 | 6.460 | 6.500 | 292,043 | -0.28(-4.13%) |
Jul 15, 2019 | 6.610 | 6.800 | 6.480 | 6.780 | 688,127 | +0.18(+2.73%) |
Jul 12, 2019 | 6.420 | 6.650 | 6.410 | 6.600 | 213,600 | +0.22(+3.45%) |
Jul 11, 2019 | 6.380 | 6.430 | 6.220 | 6.380 | 138,550 | -0.02(-0.31%) |
Jul 10, 2019 | 6.220 | 6.530 | 6.180 | 6.400 | 222,395 | +0.23(+3.73%) |
Jul 09, 2019 | 6.110 | 6.210 | 6.050 | 6.170 | 125,214 | +0.02(+0.33%) |
Jul 08, 2019 | 6.330 | 6.340 | 6.110 | 6.150 | 114,646 | -0.21(-3.30%) |
Jul 05, 2019 | 6.330 | 6.370 | 6.260 | 6.360 | 109,700 | +0.00(+0.00%) |
Jul 03, 2019 | 6.400 | 6.400 | 6.310 | 6.360 | 53,200 | -0.01(-0.16%) |
Jul 02, 2019 | 6.420 | 6.570 | 6.340 | 6.370 | 158,155 | -0.01(-0.16%) |
Jul 01, 2019 | 6.550 | 6.730 | 6.300 | 6.380 | 298,713 | -0.05(-0.78%) |
Jun 28, 2019 | 6.520 | 6.690 | 6.400 | 6.430 | 888,400 | -0.05(-0.77%) |
Jun 27, 2019 | 6.430 | 6.560 | 6.420 | 6.480 | 163,902 | +0.07(+1.09%) |
Jun 26, 2019 | 6.200 | 6.460 | 6.195 | 6.410 | 198,787 | +0.27(+4.40%) |
Jun 25, 2019 | 6.270 | 6.380 | 6.140 | 6.140 | 244,591 | -0.13(-2.07%) |
Jun 24, 2019 | 6.480 | 6.480 | 6.200 | 6.270 | 249,380 | -0.20(-3.09%) |
Jun 21, 2019 | 6.300 | 6.480 | 6.205 | 6.470 | 411,100 | +0.16(+2.54%) |
Jun 20, 2019 | 6.330 | 6.480 | 6.240 | 6.310 | 165,783 | +0.06(+0.96%) |
Jun 19, 2019 | 6.220 | 6.300 | 6.080 | 6.250 | 153,944 | +0.09(+1.46%) |
Jun 18, 2019 | 6.190 | 6.330 | 6.120 | 6.160 | 165,518 | +0.05(+0.82%) |
Jun 17, 2019 | 6.090 | 6.180 | 5.910 | 6.110 | 524,336 | -0.01(-0.16%) |
Jun 14, 2019 | 6.130 | 6.270 | 5.970 | 6.120 | 470,700 | -0.03(-0.49%) |
Jun 13, 2019 | 5.690 | 6.180 | 5.690 | 6.150 | 411,818 | +0.47(+8.27%) |
Jun 12, 2019 | 5.690 | 5.790 | 5.610 | 5.680 | 154,782 | -0.03(-0.53%) |
Jun 11, 2019 | 5.780 | 5.920 | 5.700 | 5.710 | 179,577 | -0.03(-0.52%) |
Jun 10, 2019 | 5.700 | 5.820 | 5.660 | 5.740 | 179,832 | +0.10(+1.77%) |
Jun 07, 2019 | 5.670 | 5.675 | 5.460 | 5.640 | 235,200 | -0.01(-0.18%) |
Jun 06, 2019 | 5.750 | 5.780 | 5.550 | 5.650 | 221,388 | -0.10(-1.74%) |
Jun 05, 2019 | 5.790 | 5.936 | 5.570 | 5.750 | 212,699 | +0.01(+0.17%) |
Jun 04, 2019 | 5.770 | 5.940 | 5.740 | 5.740 | 202,477 | +0.02(+0.35%) |
Jun 03, 2019 | 5.610 | 5.830 | 5.610 | 5.720 | 307,445 | +0.10(+1.78%) |
May 31, 2019 | 5.680 | 5.720 | 5.534 | 5.620 | 218,700 | -0.12(-2.09%) |
May 30, 2019 | 5.840 | 5.920 | 5.660 | 5.740 | 195,590 | -0.10(-1.71%) |
May 29, 2019 | 5.900 | 5.960 | 5.790 | 5.840 | 120,315 | -0.10(-1.68%) |
May 28, 2019 | 6.070 | 6.160 | 5.860 | 5.940 | 169,170 | -0.12(-1.98%) |
May 24, 2019 | 6.000 | 6.090 | 5.980 | 6.060 | 175,300 | +0.10(+1.68%) |
May 23, 2019 | 5.870 | 6.000 | 5.780 | 5.960 | 336,775 | -0.05(-0.83%) |
May 22, 2019 | 6.220 | 6.270 | 6.000 | 6.010 | 317,818 | -0.24(-3.84%) |
May 21, 2019 | 6.190 | 6.320 | 6.140 | 6.250 | 313,107 | +0.11(+1.79%) |
May 20, 2019 | 6.310 | 6.390 | 6.130 | 6.140 | 245,664 | -0.22(-3.46%) |
May 17, 2019 | 6.500 | 6.580 | 6.330 | 6.360 | 236,400 | -0.21(-3.20%) |
May 16, 2019 | 6.730 | 6.910 | 6.560 | 6.570 | 333,732 | -0.16(-2.38%) |
May 15, 2019 | 6.460 | 6.760 | 6.441 | 6.730 | 362,795 | +0.23(+3.54%) |
May 14, 2019 | 6.510 | 6.700 | 6.320 | 6.500 | 374,951 | -0.03(-0.46%) |
May 13, 2019 | 6.590 | 6.730 | 6.425 | 6.530 | 277,645 | -0.25(-3.69%) |
May 10, 2019 | 6.820 | 6.840 | 6.560 | 6.780 | 360,200 | -0.08(-1.17%) |
May 09, 2019 | 6.920 | 7.000 | 6.715 | 6.860 | 357,581 | -0.14(-2.00%) |
May 08, 2019 | 7.070 | 7.190 | 6.820 | 7.000 | 504,490 | -0.16(-2.23%) |
May 07, 2019 | 7.160 | 7.230 | 6.810 | 7.160 | 537,455 | -0.01(-0.14%) |
May 06, 2019 | 7.350 | 7.390 | 7.080 | 7.170 | 449,717 | -0.23(-3.11%) |
May 03, 2019 | 7.690 | 7.800 | 7.115 | 7.400 | 1,095,500 | -0.28(-3.65%) |
May 02, 2019 | 7.820 | 8.370 | 7.550 | 7.680 | 1,790,584 | -1.87(-19.58%) |