Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.550 | 4.550 | 4.380 | 4.420 | 145,500 | -0.19(-4.12%) |
May 28, 2020 | 4.900 | 4.990 | 4.610 | 4.610 | 164,817 | -0.25(-5.14%) |
May 27, 2020 | 4.850 | 4.900 | 4.610 | 4.860 | 145,187 | +0.10(+2.10%) |
May 26, 2020 | 4.580 | 4.820 | 4.459 | 4.760 | 209,308 | +0.38(+8.68%) |
May 22, 2020 | 4.290 | 4.410 | 4.210 | 4.380 | 75,400 | +0.07(+1.62%) |
May 21, 2020 | 4.140 | 4.350 | 4.080 | 4.310 | 207,600 | +0.18(+4.36%) |
May 20, 2020 | 4.030 | 4.170 | 4.010 | 4.130 | 127,504 | +0.09(+2.23%) |
May 19, 2020 | 4.280 | 4.285 | 4.000 | 4.040 | 232,460 | -0.20(-4.72%) |
May 18, 2020 | 4.000 | 4.200 | 3.750 | 4.240 | 265,420 | +0.29(+7.34%) |
May 15, 2020 | 3.850 | 3.980 | 3.720 | 3.950 | 171,100 | +0.17(+4.50%) |
May 14, 2020 | 3.640 | 3.920 | 3.640 | 3.780 | 196,876 | -0.18(-4.55%) |
May 13, 2020 | 3.810 | 3.980 | 3.470 | 3.960 | 338,713 | +0.18(+4.76%) |
May 12, 2020 | 4.150 | 4.170 | 3.780 | 3.780 | 293,608 | -0.30(-7.35%) |
May 11, 2020 | 4.150 | 4.160 | 3.970 | 4.080 | 222,766 | +0.02(+0.49%) |
May 08, 2020 | 3.940 | 4.060 | 3.830 | 4.060 | 162,400 | +0.18(+4.64%) |
May 07, 2020 | 4.230 | 4.230 | 3.800 | 3.880 | 191,946 | -0.04(-1.02%) |
May 06, 2020 | 4.210 | 4.250 | 3.890 | 3.920 | 202,355 | -0.24(-5.77%) |
May 05, 2020 | 4.300 | 4.420 | 4.130 | 4.160 | 173,123 | +0.01(+0.24%) |
May 04, 2020 | 3.740 | 4.160 | 3.740 | 4.150 | 174,342 | +0.44(+11.86%) |
May 01, 2020 | 4.040 | 4.100 | 3.670 | 3.710 | 273,200 | -0.44(-10.60%) |
Apr 30, 2020 | 4.350 | 4.440 | 4.150 | 4.150 | 160,437 | -0.22(-5.03%) |
Apr 29, 2020 | 4.270 | 4.450 | 4.210 | 4.370 | 301,119 | +0.12(+2.82%) |
Apr 28, 2020 | 4.710 | 4.710 | 4.184 | 4.250 | 218,747 | -0.33(-7.21%) |
Apr 27, 2020 | 4.380 | 4.600 | 4.260 | 4.580 | 185,758 | +0.22(+5.05%) |
Apr 24, 2020 | 4.110 | 4.360 | 4.025 | 4.360 | 158,300 | +0.30(+7.39%) |
Apr 23, 2020 | 4.090 | 4.320 | 4.030 | 4.060 | 108,134 | -0.09(-2.17%) |
Apr 22, 2020 | 4.270 | 4.270 | 4.020 | 4.150 | 119,082 | +0.11(+2.72%) |
Apr 21, 2020 | 4.520 | 4.520 | 4.010 | 4.040 | 224,351 | -0.14(-3.35%) |
Apr 20, 2020 | 4.000 | 4.340 | 3.860 | 4.180 | 220,550 | +0.19(+4.76%) |
Apr 17, 2020 | 4.110 | 4.110 | 3.905 | 3.990 | 185,900 | +0.18(+4.72%) |
Apr 16, 2020 | 3.800 | 3.960 | 3.660 | 3.810 | 157,261 | +0.00(+0.00%) |
Apr 15, 2020 | 4.020 | 4.090 | 3.770 | 3.810 | 200,197 | -0.11(-2.81%) |
Apr 14, 2020 | 3.530 | 3.990 | 3.530 | 3.920 | 207,591 | +0.35(+9.80%) |
Apr 13, 2020 | 3.570 | 3.590 | 3.360 | 3.570 | 128,694 | +0.00(+0.00%) |
Apr 09, 2020 | 3.440 | 3.600 | 3.350 | 3.570 | 189,500 | +0.25(+7.53%) |
Apr 08, 2020 | 3.250 | 3.480 | 3.190 | 3.320 | 252,776 | +0.10(+3.11%) |
Apr 07, 2020 | 3.400 | 3.518 | 3.070 | 3.220 | 187,679 | -0.16(-4.73%) |
Apr 06, 2020 | 3.170 | 3.400 | 3.170 | 3.380 | 145,014 | +0.19(+5.96%) |
Apr 03, 2020 | 3.020 | 3.260 | 3.000 | 3.190 | 221,400 | +0.11(+3.57%) |
Apr 02, 2020 | 3.020 | 3.295 | 3.020 | 3.080 | 242,573 | -0.08(-2.53%) |
Apr 01, 2020 | 3.420 | 3.460 | 3.070 | 3.160 | 197,371 | -0.43(-11.98%) |
Mar 31, 2020 | 3.500 | 3.710 | 3.300 | 3.590 | 287,569 | +0.03(+0.84%) |
Mar 30, 2020 | 3.450 | 3.560 | 3.200 | 3.560 | 213,244 | -0.04(-1.11%) |
Mar 27, 2020 | 3.840 | 3.840 | 3.450 | 3.600 | 207,000 | -0.24(-6.25%) |
Mar 26, 2020 | 3.300 | 3.860 | 3.278 | 3.840 | 247,259 | +0.60(+18.52%) |
Mar 25, 2020 | 3.150 | 3.340 | 2.940 | 3.240 | 295,642 | +0.16(+5.19%) |
Mar 24, 2020 | 2.980 | 3.080 | 2.730 | 3.080 | 322,828 | +0.31(+11.19%) |
Mar 23, 2020 | 2.790 | 2.990 | 2.500 | 2.770 | 272,615 | +0.05(+1.84%) |
Mar 20, 2020 | 2.520 | 2.960 | 2.510 | 2.720 | 476,500 | +0.22(+8.80%) |
Mar 19, 2020 | 2.160 | 2.750 | 2.160 | 2.500 | 375,863 | +0.15(+6.38%) |
Mar 18, 2020 | 3.050 | 3.240 | 2.340 | 2.350 | 544,379 | -0.72(-23.45%) |
Mar 17, 2020 | 2.800 | 3.200 | 2.180 | 3.070 | 843,700 | +0.06(+1.99%) |
Mar 16, 2020 | 3.410 | 3.680 | 3.000 | 3.010 | 509,279 | -0.95(-23.99%) |
Mar 13, 2020 | 4.270 | 4.380 | 3.260 | 3.960 | 490,600 | +0.10(+2.59%) |
Mar 12, 2020 | 4.580 | 4.600 | 3.640 | 3.860 | 987,303 | -1.16(-23.11%) |
Mar 11, 2020 | 5.350 | 5.500 | 4.970 | 5.020 | 352,675 | -0.65(-11.46%) |
Mar 10, 2020 | 5.460 | 5.710 | 5.000 | 5.670 | 360,610 | +0.24(+4.42%) |
Mar 09, 2020 | 5.160 | 5.800 | 5.130 | 5.430 | 289,247 | -0.40(-6.86%) |
Mar 06, 2020 | 5.360 | 5.860 | 5.300 | 5.830 | 258,700 | +0.42(+7.76%) |
Mar 05, 2020 | 5.990 | 5.990 | 5.360 | 5.410 | 259,411 | -0.59(-9.83%) |
Mar 04, 2020 | 5.400 | 6.030 | 5.400 | 6.000 | 321,237 | +0.69(+12.99%) |
Mar 03, 2020 | 5.760 | 5.760 | 5.180 | 5.310 | 239,434 | -0.31(-5.52%) |
Mar 02, 2020 | 5.320 | 5.620 | 5.080 | 5.620 | 228,479 | +0.42(+8.08%) |
Feb 28, 2020 | 5.000 | 5.250 | 4.990 | 5.200 | 448,300 | +0.00(+0.00%) |
Feb 27, 2020 | 5.280 | 5.640 | 4.860 | 5.200 | 634,234 | -0.40(-7.14%) |
Feb 26, 2020 | 5.570 | 5.960 | 5.510 | 5.600 | 204,052 | -0.03(-0.53%) |
Feb 25, 2020 | 6.160 | 6.180 | 5.530 | 5.630 | 383,126 | -0.44(-7.25%) |
Feb 24, 2020 | 6.090 | 6.350 | 6.020 | 6.070 | 232,372 | -0.32(-5.01%) |
Feb 21, 2020 | 6.520 | 6.570 | 6.310 | 6.390 | 220,400 | -0.09(-1.39%) |
Feb 20, 2020 | 6.450 | 6.750 | 6.337 | 6.480 | 144,979 | +0.00(+0.00%) |
Feb 19, 2020 | 6.280 | 6.500 | 6.150 | 6.480 | 154,642 | +0.24(+3.85%) |
Feb 18, 2020 | 6.300 | 6.420 | 6.150 | 6.240 | 135,326 | -0.06(-0.95%) |
Feb 14, 2020 | 6.280 | 6.350 | 6.200 | 6.300 | 144,500 | +0.12(+1.94%) |
Feb 13, 2020 | 6.110 | 6.490 | 6.080 | 6.180 | 186,299 | +0.05(+0.82%) |
Feb 12, 2020 | 6.430 | 6.450 | 6.100 | 6.130 | 165,738 | -0.25(-3.92%) |
Feb 11, 2020 | 6.440 | 6.460 | 6.350 | 6.380 | 96,585 | -0.06(-0.93%) |
Feb 10, 2020 | 6.370 | 6.520 | 6.350 | 6.440 | 89,908 | +0.07(+1.10%) |
Feb 07, 2020 | 6.720 | 6.720 | 6.350 | 6.370 | 220,400 | -0.26(-3.92%) |
Feb 06, 2020 | 6.730 | 6.740 | 6.480 | 6.630 | 154,114 | -0.05(-0.75%) |
Feb 05, 2020 | 6.640 | 6.840 | 6.600 | 6.680 | 130,122 | +0.04(+0.60%) |
Feb 04, 2020 | 6.950 | 6.980 | 6.522 | 6.640 | 245,513 | -0.19(-2.78%) |
Feb 03, 2020 | 6.610 | 7.150 | 6.610 | 6.830 | 431,058 | +0.48(+7.56%) |
Jan 31, 2020 | 6.660 | 6.670 | 6.220 | 6.350 | 240,100 | -0.34(-5.08%) |
Jan 30, 2020 | 6.610 | 6.850 | 6.560 | 6.690 | 174,798 | -0.02(-0.30%) |
Jan 29, 2020 | 6.720 | 6.840 | 6.530 | 6.710 | 138,288 | -0.07(-1.03%) |
Jan 28, 2020 | 6.880 | 6.885 | 6.600 | 6.780 | 138,164 | -0.06(-0.88%) |
Jan 27, 2020 | 6.750 | 6.900 | 6.550 | 6.840 | 213,439 | +0.03(+0.44%) |
Jan 24, 2020 | 6.640 | 6.890 | 6.530 | 6.810 | 170,500 | +0.15(+2.25%) |
Jan 23, 2020 | 6.820 | 6.930 | 6.650 | 6.660 | 185,766 | -0.18(-2.63%) |
Jan 22, 2020 | 7.120 | 7.150 | 6.800 | 6.840 | 237,122 | -0.24(-3.39%) |
Jan 21, 2020 | 7.020 | 7.220 | 6.940 | 7.080 | 212,454 | +0.06(+0.85%) |
Jan 17, 2020 | 7.120 | 7.140 | 6.925 | 7.020 | 247,100 | +0.02(+0.29%) |
Jan 16, 2020 | 6.990 | 7.350 | 6.850 | 7.000 | 320,640 | +0.06(+0.86%) |
Jan 15, 2020 | 6.740 | 7.000 | 6.690 | 6.940 | 201,100 | +0.25(+3.74%) |
Jan 14, 2020 | 6.740 | 6.805 | 6.550 | 6.690 | 175,491 | -0.11(-1.62%) |
Jan 13, 2020 | 6.670 | 6.800 | 6.530 | 6.800 | 140,086 | +0.20(+3.03%) |
Jan 10, 2020 | 6.720 | 6.810 | 6.570 | 6.600 | 161,000 | -0.10(-1.49%) |
Jan 09, 2020 | 6.680 | 6.860 | 6.570 | 6.700 | 178,284 | +0.05(+0.75%) |
Jan 08, 2020 | 6.710 | 6.730 | 6.350 | 6.650 | 467,427 | -0.05(-0.75%) |
Jan 07, 2020 | 6.900 | 6.990 | 6.630 | 6.700 | 280,277 | -0.27(-3.87%) |
Jan 06, 2020 | 6.950 | 7.090 | 6.810 | 6.970 | 315,722 | -0.06(-0.85%) |
Jan 03, 2020 | 7.180 | 7.250 | 7.000 | 7.030 | 173,800 | -0.03(-0.42%) |
Jan 02, 2020 | 7.240 | 7.280 | 6.950 | 7.060 | 199,099 | -0.22(-3.02%) |
Dec 31, 2019 | 6.820 | 7.370 | 6.820 | 7.280 | 350,100 | +0.42(+6.12%) |
Dec 30, 2019 | 7.150 | 7.150 | 6.810 | 6.860 | 252,169 | -0.28(-3.92%) |
Dec 27, 2019 | 7.240 | 7.390 | 6.860 | 7.140 | 358,000 | -0.14(-1.92%) |
Dec 26, 2019 | 7.300 | 7.390 | 7.000 | 7.280 | 258,503 | +0.10(+1.39%) |
Dec 24, 2019 | 7.300 | 7.447 | 7.060 | 7.180 | 223,000 | -0.22(-2.97%) |
Dec 23, 2019 | 7.430 | 7.640 | 7.250 | 7.400 | 270,220 | -0.06(-0.80%) |
Dec 20, 2019 | 7.760 | 7.870 | 7.170 | 7.460 | 556,500 | -0.29(-3.74%) |
Dec 19, 2019 | 7.830 | 7.970 | 7.650 | 7.750 | 342,656 | +0.15(+1.97%) |
Dec 18, 2019 | 7.240 | 7.890 | 6.980 | 7.600 | 1,264,143 | +1.05(+16.03%) |
Dec 17, 2019 | 6.480 | 6.610 | 6.000 | 6.550 | 238,004 | +0.10(+1.55%) |
Dec 16, 2019 | 6.800 | 6.800 | 6.410 | 6.450 | 141,935 | -0.14(-2.12%) |
Dec 13, 2019 | 6.500 | 6.780 | 6.450 | 6.590 | 203,000 | +0.15(+2.33%) |
Dec 12, 2019 | 6.150 | 6.460 | 6.070 | 6.440 | 236,626 | +0.29(+4.72%) |
Dec 11, 2019 | 6.260 | 6.350 | 6.010 | 6.150 | 159,596 | -0.08(-1.28%) |
Dec 10, 2019 | 6.260 | 6.380 | 6.220 | 6.230 | 106,458 | +0.04(+0.65%) |
Dec 09, 2019 | 6.210 | 6.390 | 6.190 | 6.190 | 138,164 | +0.04(+0.65%) |
Dec 06, 2019 | 6.150 | 6.290 | 6.070 | 6.150 | 173,900 | +0.02(+0.33%) |
Dec 05, 2019 | 6.040 | 6.300 | 6.040 | 6.130 | 171,823 | +0.07(+1.16%) |
Dec 04, 2019 | 6.020 | 6.190 | 6.000 | 6.060 | 166,768 | +0.03(+0.50%) |
Dec 03, 2019 | 6.210 | 6.310 | 6.000 | 6.030 | 181,014 | -0.23(-3.67%) |
Dec 02, 2019 | 6.130 | 6.430 | 6.020 | 6.260 | 205,610 | +0.13(+2.12%) |
Nov 29, 2019 | 5.980 | 6.309 | 5.950 | 6.130 | 139,800 | +0.22(+3.72%) |
Nov 27, 2019 | 5.900 | 6.180 | 5.870 | 5.910 | 155,400 | +0.04(+0.68%) |
Nov 26, 2019 | 6.100 | 6.300 | 5.850 | 5.870 | 175,993 | -0.23(-3.77%) |
Nov 25, 2019 | 6.080 | 6.360 | 6.050 | 6.100 | 126,386 | -0.02(-0.33%) |
Nov 22, 2019 | 6.320 | 6.450 | 6.060 | 6.120 | 152,000 | -0.17(-2.70%) |
Nov 21, 2019 | 6.450 | 6.560 | 6.100 | 6.290 | 195,282 | -0.14(-2.18%) |
Nov 20, 2019 | 6.760 | 7.100 | 6.430 | 6.430 | 310,864 | -0.29(-4.32%) |
Nov 19, 2019 | 6.700 | 6.980 | 6.340 | 6.720 | 434,856 | -0.02(-0.30%) |
Nov 18, 2019 | 5.700 | 6.970 | 5.590 | 6.740 | 801,621 | +1.18(+21.22%) |
Nov 15, 2019 | 5.320 | 5.700 | 5.197 | 5.560 | 258,600 | +0.44(+8.59%) |
Nov 14, 2019 | 5.740 | 5.740 | 5.100 | 5.120 | 281,280 | -0.12(-2.29%) |
Nov 13, 2019 | 5.240 | 5.430 | 5.140 | 5.240 | 216,891 | -0.03(-0.57%) |
Nov 12, 2019 | 5.500 | 5.510 | 5.110 | 5.270 | 311,005 | -0.18(-3.30%) |
Nov 11, 2019 | 5.290 | 5.690 | 5.280 | 5.450 | 231,183 | +0.17(+3.22%) |
Nov 08, 2019 | 5.500 | 5.520 | 5.220 | 5.280 | 302,600 | -0.21(-3.83%) |
Nov 07, 2019 | 5.490 | 5.590 | 5.370 | 5.490 | 112,372 | +0.04(+0.73%) |
Nov 06, 2019 | 5.740 | 5.740 | 5.400 | 5.450 | 287,662 | -0.19(-3.37%) |
Nov 05, 2019 | 5.640 | 5.750 | 5.530 | 5.640 | 144,975 | -0.06(-1.05%) |
Nov 04, 2019 | 5.910 | 5.940 | 5.660 | 5.700 | 132,822 | -0.10(-1.72%) |
Nov 01, 2019 | 5.630 | 5.930 | 5.545 | 5.800 | 132,000 | +0.22(+3.94%) |
Oct 31, 2019 | 5.740 | 5.830 | 5.471 | 5.580 | 199,939 | -0.16(-2.79%) |
Oct 30, 2019 | 5.740 | 5.910 | 5.710 | 5.740 | 402,520 | -0.03(-0.52%) |
Oct 29, 2019 | 5.680 | 5.783 | 5.350 | 5.770 | 175,189 | +0.11(+1.94%) |
Oct 28, 2019 | 5.760 | 5.850 | 5.590 | 5.660 | 93,705 | -0.07(-1.22%) |
Oct 25, 2019 | 6.010 | 6.050 | 5.730 | 5.730 | 137,000 | -0.32(-5.29%) |
Oct 24, 2019 | 6.160 | 6.200 | 5.850 | 6.050 | 213,564 | -0.09(-1.47%) |
Oct 23, 2019 | 6.060 | 6.180 | 6.060 | 6.140 | 77,031 | +0.01(+0.16%) |
Oct 22, 2019 | 6.280 | 6.284 | 6.100 | 6.130 | 119,376 | -0.14(-2.23%) |
Oct 21, 2019 | 6.100 | 6.360 | 6.000 | 6.270 | 117,121 | +0.18(+2.96%) |
Oct 18, 2019 | 6.220 | 6.361 | 6.000 | 6.090 | 179,300 | -0.13(-2.09%) |
Oct 17, 2019 | 6.160 | 6.490 | 5.850 | 6.220 | 435,774 | +0.19(+3.15%) |
Oct 16, 2019 | 6.030 | 6.990 | 5.960 | 6.030 | 836,266 | +0.39(+6.91%) |
Oct 15, 2019 | 5.350 | 5.740 | 5.300 | 5.640 | 206,299 | +0.34(+6.42%) |
Oct 14, 2019 | 5.140 | 5.470 | 5.030 | 5.300 | 152,224 | +0.09(+1.73%) |
Oct 11, 2019 | 5.260 | 5.400 | 5.130 | 5.210 | 192,600 | +0.10(+1.96%) |
Oct 10, 2019 | 5.000 | 5.470 | 4.860 | 5.110 | 419,163 | +0.15(+3.02%) |
Oct 09, 2019 | 5.360 | 5.490 | 4.930 | 4.960 | 1,115,104 | -0.37(-6.94%) |
Oct 08, 2019 | 5.940 | 6.005 | 5.210 | 5.330 | 627,301 | -0.59(-9.97%) |
Oct 07, 2019 | 6.160 | 6.296 | 5.840 | 5.920 | 328,814 | -0.34(-5.43%) |
Oct 04, 2019 | 6.110 | 6.393 | 6.020 | 6.260 | 237,200 | +0.11(+1.79%) |
Oct 03, 2019 | 6.190 | 6.350 | 6.010 | 6.150 | 163,160 | -0.08(-1.28%) |
Oct 02, 2019 | 6.200 | 6.390 | 6.000 | 6.230 | 417,550 | +0.15(+2.47%) |
Oct 01, 2019 | 6.500 | 6.800 | 6.010 | 6.080 | 417,321 | -0.30(-4.70%) |
Sep 30, 2019 | 6.730 | 7.150 | 6.340 | 6.380 | 287,286 | -0.30(-4.49%) |
Sep 27, 2019 | 6.820 | 7.450 | 6.240 | 6.680 | 518,200 | -0.14(-2.05%) |
Sep 26, 2019 | 7.510 | 7.810 | 6.820 | 6.820 | 503,106 | -0.65(-8.70%) |
Sep 25, 2019 | 7.510 | 7.610 | 7.110 | 7.470 | 329,463 | -0.12(-1.58%) |
Sep 24, 2019 | 8.060 | 8.143 | 7.550 | 7.590 | 260,872 | -0.44(-5.48%) |
Sep 23, 2019 | 8.350 | 8.480 | 8.010 | 8.030 | 170,350 | -0.38(-4.52%) |
Sep 20, 2019 | 8.300 | 8.640 | 8.240 | 8.410 | 202,600 | +0.03(+0.36%) |
Sep 19, 2019 | 8.500 | 8.620 | 8.258 | 8.380 | 139,062 | -0.16(-1.87%) |
Sep 18, 2019 | 8.470 | 8.630 | 8.410 | 8.540 | 156,212 | +0.14(+1.67%) |
Sep 17, 2019 | 8.110 | 8.550 | 8.110 | 8.400 | 207,078 | +0.15(+1.82%) |
Sep 16, 2019 | 8.000 | 8.361 | 7.840 | 8.250 | 138,441 | +0.21(+2.61%) |
Sep 13, 2019 | 7.920 | 8.090 | 7.820 | 8.040 | 96,000 | +0.17(+2.16%) |
Sep 12, 2019 | 7.800 | 8.030 | 7.790 | 7.870 | 95,668 | +0.02(+0.25%) |
Sep 11, 2019 | 8.070 | 8.180 | 7.600 | 7.850 | 214,737 | -0.17(-2.12%) |
Sep 10, 2019 | 8.260 | 8.450 | 7.980 | 8.020 | 201,984 | -0.23(-2.79%) |
Sep 09, 2019 | 8.220 | 8.480 | 8.070 | 8.250 | 186,357 | -0.04(-0.48%) |
Sep 06, 2019 | 7.910 | 8.390 | 7.760 | 8.290 | 202,800 | +0.36(+4.54%) |
Sep 05, 2019 | 7.690 | 7.950 | 7.600 | 7.930 | 126,135 | +0.24(+3.12%) |
Sep 04, 2019 | 7.710 | 7.790 | 7.520 | 7.690 | 103,359 | +0.06(+0.79%) |
Sep 03, 2019 | 7.620 | 7.850 | 7.577 | 7.630 | 136,894 | -0.05(-0.65%) |
Aug 30, 2019 | 7.760 | 7.850 | 7.640 | 7.680 | 97,300 | -0.02(-0.26%) |
Aug 29, 2019 | 7.820 | 7.880 | 7.630 | 7.700 | 126,752 | -0.04(-0.52%) |
Aug 28, 2019 | 7.580 | 7.860 | 7.580 | 7.740 | 137,470 | +0.05(+0.65%) |
Aug 27, 2019 | 7.740 | 7.870 | 7.430 | 7.690 | 285,517 | -0.07(-0.90%) |
Aug 26, 2019 | 7.960 | 8.220 | 7.690 | 7.760 | 136,806 | -0.18(-2.27%) |
Aug 23, 2019 | 8.090 | 8.205 | 7.800 | 7.940 | 215,100 | -0.20(-2.46%) |
Aug 22, 2019 | 8.180 | 8.280 | 8.080 | 8.140 | 131,344 | -0.06(-0.73%) |
Aug 21, 2019 | 8.330 | 8.390 | 8.040 | 8.200 | 606,554 | -0.09(-1.09%) |
Aug 20, 2019 | 8.320 | 8.560 | 8.290 | 8.290 | 157,157 | -0.05(-0.60%) |
Aug 19, 2019 | 8.490 | 8.540 | 8.150 | 8.340 | 262,711 | +0.23(+2.84%) |
Aug 16, 2019 | 8.030 | 8.270 | 8.010 | 8.110 | 252,800 | +0.19(+2.40%) |
Aug 15, 2019 | 7.860 | 8.300 | 7.854 | 7.920 | 272,168 | -0.01(-0.13%) |
Aug 14, 2019 | 7.790 | 8.210 | 7.710 | 7.930 | 357,723 | -0.27(-3.29%) |
Aug 13, 2019 | 8.150 | 8.330 | 7.900 | 8.200 | 252,192 | +0.04(+0.49%) |
Aug 12, 2019 | 8.200 | 8.470 | 8.040 | 8.160 | 210,590 | -0.04(-0.49%) |
Aug 09, 2019 | 8.300 | 8.600 | 8.130 | 8.200 | 171,400 | -0.19(-2.26%) |
Aug 08, 2019 | 8.580 | 8.770 | 8.050 | 8.390 | 463,158 | -0.16(-1.87%) |
Aug 07, 2019 | 8.670 | 8.800 | 8.510 | 8.550 | 170,876 | -0.21(-2.40%) |
Aug 06, 2019 | 8.700 | 8.920 | 8.570 | 8.760 | 183,307 | +0.23(+2.70%) |
Aug 05, 2019 | 9.100 | 9.190 | 8.428 | 8.530 | 429,461 | -0.72(-7.78%) |
Aug 02, 2019 | 9.370 | 9.753 | 9.180 | 9.250 | 223,100 | -0.13(-1.39%) |
Aug 01, 2019 | 9.720 | 9.930 | 9.110 | 9.380 | 441,435 | -0.31(-3.20%) |
Jul 31, 2019 | 9.470 | 9.920 | 9.430 | 9.690 | 428,288 | +0.25(+2.65%) |
Jul 30, 2019 | 9.150 | 9.710 | 9.120 | 9.440 | 399,449 | +0.24(+2.61%) |
Jul 29, 2019 | 8.940 | 9.340 | 8.940 | 9.200 | 237,869 | +0.30(+3.37%) |
Jul 26, 2019 | 8.860 | 9.205 | 8.813 | 8.900 | 154,400 | +0.09(+1.02%) |
Jul 25, 2019 | 8.900 | 9.025 | 8.810 | 8.810 | 105,118 | -0.13(-1.45%) |
Jul 24, 2019 | 8.860 | 9.070 | 8.740 | 8.940 | 289,631 | +0.08(+0.90%) |
Jul 23, 2019 | 8.980 | 9.020 | 8.760 | 8.860 | 143,242 | -0.17(-1.88%) |
Jul 22, 2019 | 9.000 | 9.080 | 8.710 | 9.030 | 199,069 | -0.03(-0.33%) |
Jul 19, 2019 | 9.030 | 9.261 | 8.990 | 9.060 | 257,900 | +0.03(+0.33%) |
Jul 18, 2019 | 9.070 | 9.260 | 8.880 | 9.030 | 448,242 | +0.04(+0.44%) |
Jul 17, 2019 | 8.300 | 9.380 | 8.290 | 8.990 | 598,668 | +0.69(+8.31%) |
Jul 16, 2019 | 8.610 | 8.750 | 8.300 | 8.300 | 153,756 | -0.28(-3.26%) |
Jul 15, 2019 | 9.000 | 9.050 | 8.212 | 8.580 | 591,075 | -0.37(-4.13%) |
Jul 12, 2019 | 9.300 | 9.500 | 8.890 | 8.950 | 348,300 | -0.42(-4.48%) |
Jul 11, 2019 | 9.280 | 9.640 | 9.280 | 9.370 | 213,902 | +0.04(+0.43%) |
Jul 10, 2019 | 9.650 | 9.740 | 8.821 | 9.330 | 352,271 | -0.24(-2.51%) |
Jul 09, 2019 | 9.500 | 9.990 | 9.060 | 9.570 | 842,097 | +0.25(+2.68%) |
Jul 08, 2019 | 9.170 | 9.390 | 8.730 | 9.320 | 351,034 | +0.13(+1.41%) |
Jul 05, 2019 | 9.160 | 9.570 | 9.060 | 9.190 | 210,100 | -0.08(-0.86%) |
Jul 03, 2019 | 9.380 | 9.510 | 9.200 | 9.270 | 288,800 | -0.15(-1.59%) |
Jul 02, 2019 | 9.190 | 9.420 | 8.910 | 9.420 | 346,750 | +0.30(+3.29%) |
Jul 01, 2019 | 8.960 | 9.750 | 8.750 | 9.120 | 988,819 | +0.15(+1.67%) |
Jun 28, 2019 | 7.600 | 8.970 | 7.600 | 8.970 | 3,468,300 | +1.43(+18.97%) |
Jun 27, 2019 | 7.660 | 7.830 | 7.440 | 7.540 | 218,574 | -0.16(-2.08%) |
Jun 26, 2019 | 7.840 | 7.970 | 7.650 | 7.700 | 172,251 | -0.01(-0.13%) |
Jun 25, 2019 | 7.710 | 8.100 | 7.630 | 7.710 | 273,100 | -0.06(-0.77%) |
Jun 24, 2019 | 7.940 | 8.100 | 7.770 | 7.770 | 380,433 | -0.20(-2.51%) |
Jun 21, 2019 | 7.950 | 8.080 | 7.770 | 7.970 | 177,800 | +0.09(+1.14%) |
Jun 20, 2019 | 7.750 | 8.050 | 7.610 | 7.880 | 288,702 | +0.28(+3.68%) |
Jun 19, 2019 | 7.150 | 7.630 | 7.080 | 7.600 | 196,089 | +0.40(+5.56%) |
Jun 18, 2019 | 7.280 | 7.290 | 7.050 | 7.200 | 209,613 | -0.05(-0.69%) |
Jun 17, 2019 | 7.120 | 7.347 | 7.050 | 7.250 | 251,989 | +0.10(+1.40%) |
Jun 14, 2019 | 7.410 | 7.410 | 7.040 | 7.150 | 208,900 | -0.33(-4.41%) |
Jun 13, 2019 | 8.010 | 8.050 | 7.210 | 7.480 | 368,007 | -0.52(-6.50%) |
Jun 12, 2019 | 7.920 | 8.260 | 7.720 | 8.000 | 623,172 | +0.17(+2.17%) |
Jun 11, 2019 | 7.290 | 8.210 | 7.120 | 7.830 | 784,835 | +0.43(+5.81%) |
Jun 10, 2019 | 6.370 | 7.650 | 6.370 | 7.400 | 691,097 | +1.05(+16.54%) |
Jun 07, 2019 | 6.410 | 6.530 | 6.320 | 6.350 | 175,700 | -0.03(-0.47%) |
Jun 06, 2019 | 6.540 | 6.800 | 6.350 | 6.380 | 131,612 | -0.14(-2.15%) |
Jun 05, 2019 | 6.390 | 6.910 | 6.380 | 6.520 | 422,594 | +0.26(+4.15%) |
Jun 04, 2019 | 6.000 | 6.300 | 5.960 | 6.260 | 414,935 | +0.33(+5.56%) |