Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.956 | 6.145 | 5.587 | 5.920 | 1,037,330 | -0.31(-5.05%) |
Apr 29, 2020 | 6.541 | 6.658 | 5.956 | 6.235 | 1,052,491 | -0.50(-7.48%) |
Apr 28, 2020 | 7.018 | 7.126 | 6.334 | 6.739 | 857,349 | +0.32(+5.05%) |
Apr 27, 2020 | 6.118 | 6.478 | 5.947 | 6.415 | 1,015,329 | +0.68(+11.93%) |
Apr 24, 2020 | 5.497 | 5.821 | 5.407 | 5.731 | 711,308 | +0.23(+4.26%) |
Apr 23, 2020 | 5.749 | 5.794 | 5.174 | 5.497 | 776,216 | -0.06(-1.13%) |
Apr 22, 2020 | 5.713 | 5.713 | 5.349 | 5.560 | 699,357 | +0.22(+4.22%) |
Apr 21, 2020 | 5.228 | 5.623 | 5.219 | 5.336 | 1,054,328 | +0.31(+6.08%) |
Apr 20, 2020 | 4.949 | 5.111 | 4.742 | 5.030 | 1,343,857 | +0.31(+6.68%) |
Apr 17, 2020 | 4.679 | 4.787 | 4.571 | 4.715 | 237,843 | +0.13(+2.95%) |
Apr 16, 2020 | 4.337 | 4.589 | 4.229 | 4.580 | 363,087 | +0.31(+7.38%) |
Apr 15, 2020 | 4.355 | 4.571 | 4.247 | 4.265 | 199,280 | -0.22(-5.01%) |
Apr 14, 2020 | 4.580 | 4.661 | 4.319 | 4.490 | 194,446 | +0.08(+1.84%) |
Apr 13, 2020 | 4.679 | 4.877 | 4.364 | 4.409 | 199,841 | -0.22(-4.67%) |
Apr 09, 2020 | 4.301 | 4.643 | 4.094 | 4.625 | 237,288 | +0.43(+10.30%) |
Apr 08, 2020 | 4.301 | 4.445 | 4.130 | 4.193 | 290,450 | +0.04(+0.87%) |
Apr 07, 2020 | 4.481 | 4.490 | 4.013 | 4.157 | 497,720 | -0.16(-3.75%) |
Apr 06, 2020 | 4.148 | 4.400 | 4.049 | 4.319 | 297,528 | +0.17(+4.12%) |
Apr 03, 2020 | 4.220 | 4.220 | 3.959 | 4.148 | 382,772 | -0.09(-2.12%) |
Apr 02, 2020 | 4.697 | 4.859 | 4.066 | 4.238 | 669,455 | -0.48(-10.11%) |
Apr 01, 2020 | 4.517 | 4.814 | 4.265 | 4.715 | 518,669 | -0.01(-0.19%) |
Mar 31, 2020 | 4.832 | 5.088 | 4.553 | 4.724 | 464,737 | -0.33(-6.58%) |
Mar 30, 2020 | 4.895 | 5.138 | 4.832 | 5.057 | 570,518 | +0.29(+6.04%) |
Mar 27, 2020 | 4.400 | 4.832 | 4.166 | 4.769 | 552,597 | +0.15(+3.31%) |
Mar 26, 2020 | 4.103 | 4.652 | 4.085 | 4.616 | 216,719 | +0.56(+13.75%) |
Mar 25, 2020 | 4.139 | 4.251 | 3.941 | 4.058 | 264,366 | +0.01(+0.22%) |
Mar 24, 2020 | 3.950 | 4.076 | 3.842 | 4.049 | 279,789 | +0.30(+7.91%) |
Mar 23, 2020 | 3.761 | 3.923 | 3.374 | 3.752 | 271,744 | +0.09(+2.46%) |
Mar 20, 2020 | 4.076 | 4.191 | 3.603 | 3.662 | 525,923 | -0.40(-9.76%) |
Mar 19, 2020 | 3.563 | 4.220 | 3.410 | 4.058 | 434,003 | +0.45(+12.47%) |
Mar 18, 2020 | 4.049 | 4.427 | 3.356 | 3.608 | 723,471 | -0.60(-14.32%) |
Mar 17, 2020 | 3.779 | 4.247 | 3.779 | 4.211 | 583,904 | +0.55(+14.99%) |
Mar 16, 2020 | 4.175 | 4.175 | 3.487 | 3.662 | 386,986 | -0.87(-19.25%) |
Mar 13, 2020 | 4.121 | 4.535 | 4.112 | 4.535 | 495,915 | +0.54(+13.51%) |
Mar 12, 2020 | 4.067 | 4.463 | 3.743 | 3.995 | 637,176 | -0.38(-8.64%) |
Mar 11, 2020 | 4.499 | 4.859 | 4.112 | 4.373 | 634,083 | -0.25(-5.45%) |
Mar 10, 2020 | 4.499 | 4.643 | 4.040 | 4.625 | 735,938 | +0.36(+8.44%) |
Mar 09, 2020 | 4.310 | 4.652 | 4.139 | 4.265 | 471,659 | -0.22(-4.82%) |
Mar 06, 2020 | 4.382 | 4.589 | 4.328 | 4.481 | 367,879 | +0.03(+0.61%) |
Mar 05, 2020 | 4.697 | 4.697 | 4.382 | 4.454 | 321,131 | -0.27(-5.71%) |
Mar 04, 2020 | 4.724 | 4.877 | 4.625 | 4.724 | 201,413 | +0.03(+0.57%) |
Mar 03, 2020 | 4.931 | 4.931 | 4.589 | 4.697 | 364,108 | -0.27(-5.43%) |
Mar 02, 2020 | 4.949 | 5.003 | 4.634 | 4.967 | 373,604 | +0.02(+0.36%) |
Feb 28, 2020 | 4.859 | 5.084 | 4.778 | 4.949 | 355,654 | -0.04(-0.72%) |
Feb 27, 2020 | 4.562 | 5.124 | 4.418 | 4.985 | 445,059 | +0.31(+6.54%) |
Feb 26, 2020 | 4.688 | 4.868 | 4.562 | 4.679 | 325,391 | +0.06(+1.36%) |
Feb 25, 2020 | 4.868 | 4.877 | 4.508 | 4.616 | 613,933 | -0.26(-5.35%) |
Feb 24, 2020 | 4.904 | 5.003 | 4.751 | 4.877 | 392,250 | -0.22(-4.41%) |
Feb 21, 2020 | 5.291 | 5.300 | 4.994 | 5.102 | 473,687 | -0.23(-4.38%) |
Feb 20, 2020 | 5.434 | 5.443 | 5.264 | 5.336 | 414,969 | -0.12(-2.15%) |
Feb 19, 2020 | 5.497 | 5.586 | 5.354 | 5.452 | 355,915 | -0.04(-0.65%) |
Feb 18, 2020 | 5.970 | 5.970 | 5.444 | 5.488 | 652,194 | -0.52(-8.62%) |
Feb 14, 2020 | 5.408 | 6.041 | 5.399 | 6.006 | 1,530,613 | +0.55(+10.15%) |
Feb 13, 2020 | 5.667 | 5.667 | 5.381 | 5.452 | 301,761 | -0.17(-3.02%) |
Feb 12, 2020 | 5.667 | 5.934 | 5.435 | 5.622 | 414,153 | +0.06(+1.12%) |
Feb 11, 2020 | 4.944 | 5.577 | 4.908 | 5.560 | 678,725 | +0.82(+17.33%) |
Feb 10, 2020 | 4.783 | 4.837 | 4.649 | 4.739 | 560,716 | -0.04(-0.93%) |
Feb 07, 2020 | 5.033 | 5.087 | 4.783 | 4.783 | 489,809 | -0.30(-5.96%) |
Feb 06, 2020 | 5.381 | 5.381 | 5.029 | 5.087 | 278,188 | -0.28(-5.16%) |
Feb 05, 2020 | 5.399 | 5.444 | 5.287 | 5.363 | 513,430 | +0.02(+0.33%) |
Feb 04, 2020 | 5.533 | 5.604 | 5.319 | 5.345 | 205,890 | -0.06(-1.16%) |
Feb 03, 2020 | 5.533 | 5.676 | 5.372 | 5.408 | 381,796 | -0.08(-1.46%) |
Jan 31, 2020 | 5.685 | 5.756 | 5.470 | 5.488 | 603,997 | -0.27(-4.65%) |
Jan 30, 2020 | 6.122 | 6.142 | 5.577 | 5.756 | 462,151 | -0.40(-6.52%) |
Jan 29, 2020 | 6.050 | 6.202 | 5.988 | 6.157 | 372,025 | +0.17(+2.83%) |
Jan 28, 2020 | 6.024 | 6.202 | 5.988 | 5.988 | 384,491 | +0.03(+0.45%) |
Jan 27, 2020 | 6.041 | 6.041 | 5.827 | 5.961 | 494,450 | -0.18(-2.91%) |
Jan 24, 2020 | 6.282 | 6.282 | 5.988 | 6.140 | 372,820 | -0.16(-2.55%) |
Jan 23, 2020 | 6.398 | 6.398 | 6.140 | 6.300 | 439,249 | +0.13(+2.17%) |
Jan 22, 2020 | 6.398 | 6.488 | 6.157 | 6.166 | 440,618 | -0.27(-4.16%) |
Jan 21, 2020 | 6.470 | 6.499 | 6.389 | 6.434 | 279,598 | -0.08(-1.23%) |
Jan 17, 2020 | 6.630 | 6.773 | 6.505 | 6.514 | 305,024 | -0.04(-0.54%) |
Jan 16, 2020 | 6.532 | 6.604 | 6.452 | 6.550 | 341,955 | +0.10(+1.52%) |
Jan 15, 2020 | 6.648 | 6.684 | 6.372 | 6.452 | 365,828 | -0.20(-2.95%) |
Jan 14, 2020 | 6.961 | 7.041 | 6.577 | 6.648 | 251,963 | -0.34(-4.85%) |
Jan 13, 2020 | 7.130 | 7.184 | 6.854 | 6.987 | 192,454 | -0.18(-2.49%) |
Jan 10, 2020 | 7.327 | 7.407 | 7.103 | 7.166 | 261,321 | -0.23(-3.14%) |
Jan 09, 2020 | 7.228 | 7.443 | 7.193 | 7.398 | 474,988 | +0.21(+2.98%) |
Jan 08, 2020 | 7.666 | 7.710 | 7.103 | 7.184 | 371,106 | -0.43(-5.63%) |
Jan 07, 2020 | 7.755 | 7.880 | 7.585 | 7.612 | 321,249 | -0.15(-1.95%) |
Jan 06, 2020 | 7.942 | 7.960 | 7.728 | 7.764 | 231,388 | -0.20(-2.47%) |
Jan 03, 2020 | 8.014 | 8.192 | 7.924 | 7.960 | 228,824 | -0.04(-0.56%) |
Jan 02, 2020 | 8.156 | 8.210 | 7.924 | 8.005 | 293,441 | -0.07(-0.88%) |
Dec 31, 2019 | 7.907 | 8.179 | 7.871 | 8.076 | 188,147 | +0.15(+1.91%) |
Dec 30, 2019 | 7.951 | 8.058 | 7.889 | 7.924 | 113,665 | +0.04(+0.45%) |
Dec 27, 2019 | 8.139 | 8.139 | 7.804 | 7.889 | 178,509 | -0.18(-2.21%) |
Dec 26, 2019 | 8.014 | 8.397 | 8.014 | 8.067 | 107,609 | +0.01(+0.11%) |
Dec 24, 2019 | 8.014 | 8.139 | 7.938 | 8.058 | 110,041 | +0.04(+0.44%) |
Dec 23, 2019 | 7.808 | 8.072 | 7.737 | 8.023 | 247,553 | +0.24(+3.10%) |
Dec 20, 2019 | 7.737 | 7.915 | 7.683 | 7.782 | 276,337 | +0.04(+0.46%) |
Dec 19, 2019 | 7.496 | 7.750 | 7.478 | 7.746 | 289,125 | +0.31(+4.20%) |
Dec 18, 2019 | 7.407 | 7.460 | 7.175 | 7.434 | 398,068 | +0.10(+1.34%) |
Dec 17, 2019 | 7.380 | 7.407 | 7.210 | 7.335 | 297,420 | +0.02(+0.24%) |
Dec 16, 2019 | 7.541 | 7.565 | 7.315 | 7.318 | 251,924 | -0.15(-2.03%) |
Dec 13, 2019 | 7.639 | 7.683 | 7.451 | 7.469 | 209,102 | -0.21(-2.67%) |
Dec 12, 2019 | 7.585 | 7.755 | 7.550 | 7.675 | 228,386 | +0.07(+0.94%) |
Dec 11, 2019 | 7.639 | 7.657 | 7.478 | 7.603 | 179,019 | -0.02(-0.23%) |
Dec 10, 2019 | 7.389 | 7.657 | 7.380 | 7.621 | 198,159 | +0.22(+3.02%) |
Dec 09, 2019 | 7.362 | 7.532 | 7.362 | 7.398 | 161,639 | -0.04(-0.48%) |
Dec 06, 2019 | 7.255 | 7.460 | 7.255 | 7.434 | 190,052 | +0.24(+3.35%) |
Dec 05, 2019 | 7.273 | 7.318 | 7.175 | 7.193 | 226,910 | -0.02(-0.25%) |
Dec 04, 2019 | 7.202 | 7.264 | 7.139 | 7.210 | 208,986 | +0.08(+1.13%) |
Dec 03, 2019 | 7.023 | 7.166 | 6.961 | 7.130 | 293,328 | +0.10(+1.40%) |
Dec 02, 2019 | 7.130 | 7.139 | 6.925 | 7.032 | 380,429 | -0.10(-1.38%) |
Nov 29, 2019 | 7.273 | 7.291 | 7.086 | 7.130 | 128,867 | -0.25(-3.39%) |
Nov 27, 2019 | 7.425 | 7.451 | 7.291 | 7.380 | 143,547 | +0.00(+0.00%) |
Nov 26, 2019 | 7.416 | 7.567 | 7.371 | 7.380 | 135,999 | -0.10(-1.31%) |
Nov 25, 2019 | 7.362 | 7.594 | 7.344 | 7.478 | 209,583 | +0.10(+1.33%) |
Nov 22, 2019 | 7.469 | 7.550 | 7.353 | 7.380 | 213,248 | -0.07(-0.96%) |
Nov 21, 2019 | 7.469 | 7.550 | 7.264 | 7.451 | 264,318 | -0.02(-0.24%) |
Nov 20, 2019 | 7.362 | 7.612 | 7.228 | 7.469 | 374,298 | +0.15(+2.07%) |
Nov 19, 2019 | 7.246 | 7.327 | 7.103 | 7.318 | 246,683 | +0.14(+1.99%) |
Nov 18, 2019 | 7.318 | 7.389 | 7.094 | 7.175 | 172,047 | -0.13(-1.83%) |
Nov 15, 2019 | 7.139 | 7.362 | 7.139 | 7.309 | 217,618 | +0.21(+3.02%) |
Nov 14, 2019 | 7.068 | 7.202 | 7.059 | 7.094 | 237,854 | -0.01(-0.13%) |
Nov 13, 2019 | 7.050 | 7.228 | 7.050 | 7.103 | 229,858 | -0.08(-1.12%) |
Nov 12, 2019 | 6.764 | 7.318 | 6.764 | 7.184 | 440,368 | +0.37(+5.37%) |
Nov 11, 2019 | 6.630 | 6.854 | 6.568 | 6.818 | 221,393 | +0.12(+1.87%) |
Nov 08, 2019 | 6.693 | 6.729 | 6.550 | 6.693 | 383,129 | -0.03(-0.40%) |
Nov 07, 2019 | 7.086 | 7.086 | 6.676 | 6.720 | 284,330 | -0.31(-4.44%) |
Nov 06, 2019 | 7.327 | 7.407 | 7.023 | 7.032 | 352,949 | -0.31(-4.25%) |
Nov 05, 2019 | 7.675 | 7.755 | 7.184 | 7.344 | 559,806 | -0.03(-0.36%) |
Nov 04, 2019 | 7.425 | 7.514 | 7.291 | 7.371 | 339,250 | +0.00(+0.00%) |
Nov 01, 2019 | 7.210 | 7.389 | 7.112 | 7.371 | 409,015 | +0.24(+3.38%) |
Oct 31, 2019 | 7.327 | 7.327 | 6.934 | 7.130 | 477,985 | -0.21(-2.80%) |
Oct 30, 2019 | 7.469 | 7.532 | 7.309 | 7.335 | 299,717 | -0.20(-2.61%) |
Oct 29, 2019 | 7.657 | 7.737 | 7.469 | 7.532 | 251,815 | -0.19(-2.43%) |
Oct 28, 2019 | 7.594 | 7.799 | 7.594 | 7.719 | 181,871 | +0.11(+1.41%) |
Oct 25, 2019 | 7.808 | 7.826 | 7.594 | 7.612 | 304,688 | -0.15(-1.95%) |
Oct 24, 2019 | 7.933 | 8.067 | 7.688 | 7.764 | 394,669 | -0.09(-1.14%) |
Oct 23, 2019 | 7.612 | 7.933 | 7.550 | 7.853 | 283,028 | +0.30(+4.02%) |
Oct 22, 2019 | 7.594 | 7.746 | 7.487 | 7.550 | 388,064 | -0.04(-0.59%) |
Oct 21, 2019 | 7.987 | 7.987 | 7.554 | 7.594 | 440,699 | -0.37(-4.60%) |
Oct 18, 2019 | 7.942 | 8.076 | 7.826 | 7.960 | 308,162 | +0.03(+0.34%) |
Oct 17, 2019 | 8.344 | 8.415 | 7.880 | 7.933 | 623,023 | -0.54(-6.32%) |
Oct 16, 2019 | 8.031 | 8.736 | 7.996 | 8.469 | 687,911 | +0.32(+3.94%) |
Oct 15, 2019 | 8.210 | 8.255 | 7.773 | 8.148 | 806,872 | -0.08(-0.98%) |
Oct 14, 2019 | 7.782 | 8.290 | 7.728 | 8.228 | 424,557 | +0.45(+5.73%) |
Oct 11, 2019 | 7.657 | 7.987 | 7.612 | 7.782 | 596,826 | +0.27(+3.56%) |
Oct 10, 2019 | 7.318 | 7.532 | 7.318 | 7.514 | 439,543 | +0.04(+0.60%) |
Oct 09, 2019 | 7.451 | 7.692 | 7.291 | 7.469 | 428,236 | -0.01(-0.12%) |
Oct 08, 2019 | 7.246 | 7.594 | 7.193 | 7.478 | 459,344 | +0.23(+3.20%) |
Oct 07, 2019 | 6.871 | 7.389 | 6.845 | 7.246 | 519,392 | +0.46(+6.70%) |
Oct 04, 2019 | 6.327 | 6.800 | 6.327 | 6.791 | 268,493 | +0.45(+7.03%) |
Oct 03, 2019 | 6.086 | 6.372 | 6.086 | 6.345 | 269,046 | +0.22(+3.64%) |
Oct 02, 2019 | 5.997 | 6.122 | 5.899 | 6.122 | 148,689 | +0.09(+1.48%) |
Oct 01, 2019 | 6.050 | 6.291 | 6.024 | 6.033 | 191,431 | +0.06(+1.05%) |
Sep 30, 2019 | 6.157 | 6.248 | 5.934 | 5.970 | 239,185 | -0.15(-2.48%) |
Sep 27, 2019 | 6.140 | 6.265 | 6.117 | 6.122 | 112,843 | -0.06(-1.01%) |
Sep 26, 2019 | 5.970 | 6.247 | 5.955 | 6.184 | 333,935 | +0.37(+6.45%) |
Sep 25, 2019 | 5.756 | 5.890 | 5.649 | 5.809 | 287,849 | +0.04(+0.77%) |
Sep 24, 2019 | 5.997 | 6.015 | 5.738 | 5.765 | 208,821 | -0.28(-4.58%) |
Sep 23, 2019 | 5.934 | 6.165 | 5.934 | 6.041 | 172,929 | +0.04(+0.74%) |
Sep 20, 2019 | 5.997 | 6.104 | 5.925 | 5.997 | 275,889 | -0.02(-0.30%) |
Sep 19, 2019 | 6.157 | 6.356 | 6.006 | 6.015 | 311,278 | -0.12(-2.03%) |
Sep 18, 2019 | 6.068 | 6.238 | 6.041 | 6.140 | 207,325 | +0.04(+0.58%) |
Sep 17, 2019 | 6.336 | 6.354 | 6.033 | 6.104 | 383,027 | -0.29(-4.60%) |
Sep 16, 2019 | 6.871 | 6.916 | 6.354 | 6.398 | 426,576 | -0.43(-6.27%) |
Sep 13, 2019 | 6.604 | 6.854 | 6.568 | 6.827 | 401,731 | +0.29(+4.51%) |
Sep 12, 2019 | 6.327 | 6.604 | 6.265 | 6.532 | 244,871 | +0.11(+1.67%) |
Sep 11, 2019 | 6.140 | 6.443 | 6.068 | 6.425 | 228,306 | +0.30(+4.96%) |
Sep 10, 2019 | 5.899 | 6.265 | 5.896 | 6.122 | 262,735 | +0.25(+4.26%) |
Sep 09, 2019 | 5.801 | 5.961 | 5.747 | 5.872 | 293,480 | +0.21(+3.79%) |
Sep 06, 2019 | 5.640 | 5.783 | 5.640 | 5.658 | 146,461 | +0.01(+0.16%) |
Sep 05, 2019 | 5.586 | 5.809 | 5.569 | 5.649 | 249,372 | +0.15(+2.76%) |
Sep 04, 2019 | 5.577 | 5.595 | 5.470 | 5.497 | 163,732 | +0.01(+0.16%) |
Sep 03, 2019 | 5.461 | 5.582 | 5.381 | 5.488 | 270,528 | -0.08(-1.44%) |
Aug 30, 2019 | 5.515 | 5.649 | 5.444 | 5.569 | 564,553 | +0.07(+1.30%) |
Aug 29, 2019 | 5.354 | 5.524 | 5.354 | 5.497 | 197,510 | +0.21(+3.88%) |
Aug 28, 2019 | 5.301 | 5.426 | 5.256 | 5.292 | 208,857 | -0.02(-0.34%) |
Aug 27, 2019 | 5.301 | 5.336 | 5.229 | 5.310 | 222,794 | +0.05(+1.02%) |
Aug 26, 2019 | 5.319 | 5.336 | 5.238 | 5.256 | 173,474 | -0.01(-0.17%) |
Aug 23, 2019 | 5.452 | 5.533 | 5.207 | 5.265 | 195,206 | -0.21(-3.75%) |
Aug 22, 2019 | 5.586 | 5.622 | 5.426 | 5.470 | 336,751 | -0.05(-0.97%) |
Aug 21, 2019 | 5.577 | 5.676 | 5.488 | 5.524 | 269,798 | +0.04(+0.81%) |
Aug 20, 2019 | 5.381 | 5.542 | 5.381 | 5.479 | 225,027 | +0.05(+0.99%) |
Aug 19, 2019 | 5.328 | 5.479 | 5.310 | 5.426 | 126,475 | +0.21(+3.93%) |
Aug 16, 2019 | 5.113 | 5.301 | 5.113 | 5.220 | 169,545 | +0.13(+2.63%) |
Aug 15, 2019 | 5.238 | 5.266 | 4.944 | 5.087 | 355,490 | -0.15(-2.90%) |
Aug 14, 2019 | 5.292 | 5.336 | 5.203 | 5.238 | 175,737 | -0.19(-3.45%) |
Aug 13, 2019 | 5.345 | 5.604 | 5.328 | 5.426 | 284,170 | +0.04(+0.66%) |
Aug 12, 2019 | 5.444 | 5.461 | 5.301 | 5.390 | 251,611 | +0.00(+0.00%) |
Aug 09, 2019 | 5.658 | 5.658 | 5.345 | 5.390 | 393,551 | -0.29(-5.03%) |
Aug 08, 2019 | 5.738 | 5.774 | 5.613 | 5.676 | 274,755 | -0.01(-0.16%) |
Aug 07, 2019 | 5.783 | 5.836 | 5.640 | 5.685 | 269,454 | -0.19(-3.19%) |
Aug 06, 2019 | 5.917 | 6.006 | 5.797 | 5.872 | 238,752 | +0.02(+0.30%) |
Aug 05, 2019 | 6.024 | 6.033 | 5.756 | 5.854 | 251,792 | -0.32(-5.20%) |
Aug 02, 2019 | 6.131 | 6.211 | 5.908 | 6.175 | 270,846 | +0.02(+0.29%) |
Aug 01, 2019 | 6.514 | 6.595 | 6.113 | 6.157 | 349,203 | -0.39(-5.99%) |
Jul 31, 2019 | 6.505 | 6.720 | 6.318 | 6.550 | 319,325 | +0.04(+0.69%) |
Jul 30, 2019 | 6.505 | 6.657 | 6.372 | 6.505 | 289,608 | -0.09(-1.35%) |
Jul 29, 2019 | 6.854 | 6.907 | 6.514 | 6.595 | 222,471 | -0.25(-3.65%) |
Jul 26, 2019 | 6.738 | 6.889 | 6.639 | 6.845 | 212,912 | +0.12(+1.86%) |
Jul 25, 2019 | 6.898 | 6.903 | 6.613 | 6.720 | 231,557 | -0.14(-2.08%) |
Jul 24, 2019 | 6.764 | 6.862 | 6.764 | 6.862 | 249,566 | +0.07(+1.05%) |
Jul 23, 2019 | 6.952 | 7.005 | 6.782 | 6.791 | 147,543 | -0.18(-2.56%) |
Jul 22, 2019 | 7.014 | 7.032 | 6.907 | 6.970 | 175,098 | -0.03(-0.38%) |
Jul 19, 2019 | 6.952 | 7.086 | 6.947 | 6.996 | 274,208 | +0.04(+0.64%) |
Jul 18, 2019 | 7.166 | 7.178 | 6.943 | 6.952 | 277,998 | -0.25(-3.47%) |
Jul 17, 2019 | 7.380 | 7.385 | 7.170 | 7.202 | 161,280 | -0.16(-2.18%) |
Jul 16, 2019 | 7.371 | 7.469 | 7.331 | 7.362 | 327,850 | -0.01(-0.12%) |
Jul 15, 2019 | 7.710 | 7.719 | 7.273 | 7.371 | 275,878 | -0.32(-4.18%) |
Jul 12, 2019 | 7.657 | 7.773 | 7.630 | 7.692 | 130,548 | -0.03(-0.35%) |
Jul 11, 2019 | 7.683 | 7.737 | 7.630 | 7.719 | 172,838 | +0.07(+0.93%) |
Jul 10, 2019 | 7.728 | 7.773 | 7.545 | 7.648 | 177,167 | -0.01(-0.12%) |
Jul 09, 2019 | 7.612 | 7.657 | 7.536 | 7.657 | 321,691 | +0.01(+0.12%) |
Jul 08, 2019 | 7.666 | 7.826 | 7.621 | 7.648 | 252,060 | -0.03(-0.35%) |
Jul 05, 2019 | 7.425 | 7.737 | 7.425 | 7.675 | 218,515 | +0.23(+3.12%) |
Jul 03, 2019 | 7.523 | 7.523 | 7.389 | 7.443 | 116,541 | -0.04(-0.60%) |
Jul 02, 2019 | 7.532 | 7.532 | 7.237 | 7.487 | 371,976 | -0.03(-0.36%) |
Jul 01, 2019 | 7.318 | 7.550 | 7.264 | 7.514 | 468,839 | +0.24(+3.31%) |
Jun 28, 2019 | 6.470 | 7.327 | 6.470 | 7.273 | 1,212,142 | +0.80(+12.41%) |
Jun 27, 2019 | 6.336 | 6.541 | 6.336 | 6.470 | 234,793 | +0.14(+2.26%) |
Jun 26, 2019 | 6.033 | 6.443 | 6.033 | 6.327 | 244,389 | +0.33(+5.51%) |
Jun 25, 2019 | 5.640 | 6.077 | 5.569 | 5.997 | 353,960 | +0.36(+6.33%) |
Jun 24, 2019 | 5.738 | 5.801 | 5.586 | 5.640 | 356,828 | -0.12(-2.17%) |
Jun 21, 2019 | 5.747 | 5.845 | 5.685 | 5.765 | 346,822 | -0.01(-0.15%) |
Jun 20, 2019 | 5.881 | 5.934 | 5.756 | 5.774 | 325,679 | +0.00(+0.00%) |
Jun 19, 2019 | 5.836 | 5.863 | 5.729 | 5.774 | 141,527 | -0.06(-1.07%) |
Jun 18, 2019 | 5.792 | 5.925 | 5.774 | 5.836 | 291,008 | +0.07(+1.24%) |
Jun 17, 2019 | 5.649 | 5.792 | 5.640 | 5.765 | 278,547 | +0.08(+1.41%) |
Jun 14, 2019 | 5.702 | 5.783 | 5.632 | 5.685 | 155,089 | -0.01(-0.16%) |
Jun 13, 2019 | 5.542 | 5.729 | 5.542 | 5.693 | 303,554 | +0.20(+3.57%) |
Jun 12, 2019 | 5.917 | 5.917 | 5.417 | 5.497 | 223,266 | -0.42(-7.09%) |
Jun 11, 2019 | 5.997 | 6.059 | 5.881 | 5.917 | 142,225 | -0.04(-0.60%) |
Jun 10, 2019 | 6.131 | 6.149 | 5.934 | 5.952 | 127,654 | -0.18(-2.91%) |
Jun 07, 2019 | 6.024 | 6.229 | 6.010 | 6.131 | 137,944 | +0.11(+1.78%) |
Jun 06, 2019 | 6.024 | 6.113 | 5.943 | 6.024 | 122,556 | +0.01(+0.15%) |
Jun 05, 2019 | 6.184 | 6.184 | 5.979 | 6.015 | 85,049 | -0.16(-2.60%) |
Jun 04, 2019 | 6.247 | 6.345 | 6.149 | 6.175 | 167,327 | -0.07(-1.14%) |
Jun 03, 2019 | 6.282 | 6.398 | 6.202 | 6.247 | 162,213 | -0.04(-0.57%) |
May 31, 2019 | 6.372 | 6.372 | 6.140 | 6.282 | 119,903 | -0.09(-1.40%) |
May 30, 2019 | 6.443 | 6.532 | 6.336 | 6.372 | 95,073 | -0.04(-0.70%) |
May 29, 2019 | 6.175 | 6.434 | 6.077 | 6.416 | 213,455 | +0.17(+2.71%) |
May 28, 2019 | 6.309 | 6.389 | 6.238 | 6.247 | 168,902 | -0.04(-0.71%) |
May 24, 2019 | 6.354 | 6.372 | 6.211 | 6.291 | 251,908 | -0.02(-0.28%) |
May 23, 2019 | 6.586 | 6.782 | 6.238 | 6.309 | 433,666 | -0.54(-7.94%) |
May 22, 2019 | 6.862 | 6.925 | 6.809 | 6.854 | 178,308 | -0.03(-0.39%) |
May 21, 2019 | 6.943 | 6.943 | 6.809 | 6.880 | 219,669 | -0.04(-0.52%) |
May 20, 2019 | 6.657 | 7.014 | 6.657 | 6.916 | 321,929 | +0.20(+2.92%) |
May 17, 2019 | 6.639 | 6.809 | 6.639 | 6.720 | 265,803 | +0.03(+0.40%) |
May 16, 2019 | 6.773 | 6.871 | 6.639 | 6.693 | 343,666 | -0.04(-0.53%) |
May 15, 2019 | 6.505 | 6.818 | 6.505 | 6.729 | 168,069 | +0.21(+3.15%) |
May 14, 2019 | 6.577 | 6.639 | 6.407 | 6.523 | 186,514 | -0.04(-0.54%) |
May 13, 2019 | 6.746 | 6.755 | 6.514 | 6.559 | 151,882 | -0.29(-4.17%) |
May 10, 2019 | 6.791 | 6.898 | 6.773 | 6.845 | 170,441 | +0.05(+0.79%) |
May 09, 2019 | 6.791 | 6.855 | 6.693 | 6.791 | 161,726 | +0.02(+0.26%) |
May 08, 2019 | 6.755 | 6.862 | 6.693 | 6.773 | 112,101 | +0.04(+0.66%) |
May 07, 2019 | 6.845 | 6.898 | 6.622 | 6.729 | 183,317 | -0.10(-1.44%) |
May 06, 2019 | 6.854 | 7.005 | 6.738 | 6.827 | 465,631 | -0.01(-0.13%) |
May 03, 2019 | 6.961 | 6.996 | 6.755 | 6.836 | 401,395 | -0.07(-1.03%) |
May 02, 2019 | 6.604 | 7.032 | 6.586 | 6.907 | 323,968 | +0.35(+5.31%) |