Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.340 | 4.448 | 4.340 | 4.400 | 33,411 | +0.01(+0.22%) |
Jun 29, 2020 | 4.330 | 4.400 | 4.320 | 4.391 | 34,990 | +0.21(+5.04%) |
Jun 26, 2020 | 4.280 | 4.280 | 4.100 | 4.180 | 299,700 | -0.23(-5.31%) |
Jun 25, 2020 | 4.250 | 4.444 | 4.250 | 4.415 | 31,380 | +0.19(+4.61%) |
Jun 24, 2020 | 4.390 | 4.390 | 4.200 | 4.220 | 26,875 | -0.27(-6.01%) |
Jun 23, 2020 | 4.570 | 4.630 | 4.450 | 4.490 | 34,616 | +0.19(+4.30%) |
Jun 22, 2020 | 4.235 | 4.320 | 4.232 | 4.305 | 22,779 | +0.05(+1.29%) |
Jun 19, 2020 | 4.410 | 4.410 | 4.205 | 4.250 | 34,200 | -0.13(-2.97%) |
Jun 18, 2020 | 4.350 | 4.380 | 4.327 | 4.380 | 142,441 | -0.29(-6.31%) |
Jun 17, 2020 | 4.712 | 4.715 | 4.675 | 4.675 | 10,165 | -0.08(-1.79%) |
Jun 16, 2020 | 4.860 | 4.865 | 4.700 | 4.760 | 33,054 | +0.02(+0.42%) |
Jun 15, 2020 | 4.510 | 4.766 | 4.490 | 4.740 | 31,515 | +0.10(+2.05%) |
Jun 12, 2020 | 4.790 | 4.790 | 4.590 | 4.645 | 54,400 | +0.24(+5.57%) |
Jun 11, 2020 | 4.620 | 4.660 | 4.400 | 4.400 | 87,274 | -0.48(-9.93%) |
Jun 10, 2020 | 5.000 | 5.000 | 4.850 | 4.885 | 44,756 | -0.10(-1.91%) |
Jun 09, 2020 | 4.970 | 5.006 | 4.920 | 4.980 | 41,665 | -0.32(-6.04%) |
Jun 08, 2020 | 5.310 | 5.326 | 5.160 | 5.300 | 142,271 | +0.39(+7.94%) |
Jun 05, 2020 | 4.905 | 4.950 | 4.850 | 4.910 | 73,500 | +0.41(+9.11%) |
Jun 04, 2020 | 4.396 | 4.500 | 4.390 | 4.500 | 118,841 | +0.15(+3.45%) |
Jun 03, 2020 | 4.272 | 4.360 | 4.260 | 4.350 | 57,438 | +0.20(+4.82%) |
Jun 02, 2020 | 4.170 | 4.215 | 4.130 | 4.150 | 76,401 | +0.20(+5.06%) |
Jun 01, 2020 | 4.000 | 4.000 | 3.920 | 3.950 | 30,254 | +0.09(+2.33%) |
May 29, 2020 | 3.910 | 3.920 | 3.810 | 3.860 | 58,500 | -0.21(-5.16%) |
May 28, 2020 | 4.138 | 4.140 | 4.060 | 4.070 | 48,313 | -0.01(-0.25%) |
May 27, 2020 | 4.090 | 4.120 | 4.000 | 4.080 | 208,865 | +0.23(+5.84%) |
May 26, 2020 | 3.790 | 3.880 | 3.780 | 3.855 | 133,678 | +0.29(+7.98%) |
May 22, 2020 | 3.630 | 3.630 | 3.570 | 3.570 | 37,400 | -0.01(-0.28%) |
May 21, 2020 | 3.620 | 3.630 | 3.550 | 3.580 | 66,286 | -0.07(-1.92%) |
May 20, 2020 | 3.620 | 3.690 | 3.620 | 3.650 | 165,305 | +0.18(+5.19%) |
May 19, 2020 | 3.470 | 3.560 | 3.460 | 3.470 | 647,444 | +0.01(+0.29%) |
May 18, 2020 | 3.270 | 3.500 | 3.270 | 3.460 | 146,798 | +0.30(+9.49%) |
May 15, 2020 | 3.220 | 3.220 | 3.140 | 3.160 | 95,100 | -0.11(-3.36%) |
May 14, 2020 | 3.162 | 3.320 | 3.085 | 3.270 | 94,962 | -0.01(-0.45%) |
May 13, 2020 | 3.380 | 3.380 | 3.260 | 3.285 | 98,316 | -0.20(-5.81%) |
May 12, 2020 | 3.550 | 3.567 | 3.476 | 3.487 | 279,240 | -0.05(-1.48%) |
May 11, 2020 | 3.490 | 3.540 | 3.467 | 3.540 | 85,125 | +0.01(+0.28%) |
May 08, 2020 | 3.540 | 3.550 | 3.530 | 3.530 | 39,800 | +0.02(+0.57%) |
May 07, 2020 | 3.510 | 3.610 | 3.450 | 3.510 | 240,083 | +0.00(+0.14%) |
May 06, 2020 | 3.560 | 3.560 | 3.500 | 3.505 | 41,653 | -0.08(-2.09%) |
May 05, 2020 | 3.620 | 3.646 | 3.580 | 3.580 | 60,231 | +0.01(+0.28%) |
May 04, 2020 | 3.535 | 3.616 | 3.520 | 3.570 | 113,379 | -0.03(-0.70%) |
May 01, 2020 | 3.850 | 3.850 | 3.574 | 3.595 | 93,700 | -0.12(-3.30%) |
Apr 30, 2020 | 3.770 | 3.810 | 3.680 | 3.717 | 175,273 | -0.30(-7.41%) |
Apr 29, 2020 | 3.870 | 4.030 | 3.870 | 4.015 | 114,985 | +0.29(+7.93%) |
Apr 28, 2020 | 3.760 | 3.800 | 3.670 | 3.720 | 214,281 | +0.12(+3.33%) |
Apr 27, 2020 | 3.530 | 3.610 | 3.490 | 3.600 | 134,143 | +0.15(+4.35%) |
Apr 24, 2020 | 3.383 | 3.450 | 3.350 | 3.450 | 70,300 | +0.02(+0.44%) |
Apr 23, 2020 | 3.380 | 3.560 | 3.380 | 3.435 | 108,531 | +0.05(+1.45%) |
Apr 22, 2020 | 3.420 | 3.420 | 3.330 | 3.386 | 126,427 | +0.06(+1.68%) |
Apr 21, 2020 | 3.380 | 3.380 | 3.300 | 3.330 | 232,754 | -0.11(-3.20%) |
Apr 20, 2020 | 3.450 | 3.560 | 3.400 | 3.440 | 254,421 | -0.08(-2.24%) |
Apr 17, 2020 | 3.498 | 3.520 | 3.430 | 3.519 | 134,100 | +0.21(+6.31%) |
Apr 16, 2020 | 3.360 | 3.360 | 3.250 | 3.310 | 162,545 | -0.05(-1.49%) |
Apr 15, 2020 | 3.450 | 3.450 | 3.360 | 3.360 | 197,309 | -0.45(-11.81%) |
Apr 14, 2020 | 3.805 | 3.820 | 3.700 | 3.810 | 624,219 | +0.23(+6.42%) |
Apr 13, 2020 | 3.600 | 3.670 | 3.540 | 3.580 | 46,518 | -0.19(-5.04%) |
Apr 09, 2020 | 3.680 | 3.787 | 3.660 | 3.770 | 133,200 | +0.08(+2.17%) |
Apr 08, 2020 | 3.605 | 3.690 | 3.560 | 3.690 | 146,582 | -0.06(-1.47%) |
Apr 07, 2020 | 3.870 | 3.895 | 3.720 | 3.745 | 331,304 | +0.08(+2.04%) |
Apr 06, 2020 | 3.635 | 3.670 | 3.560 | 3.670 | 398,535 | +0.31(+9.23%) |
Apr 03, 2020 | 3.385 | 3.450 | 3.270 | 3.360 | 149,300 | -0.04(-1.18%) |
Apr 02, 2020 | 3.320 | 3.473 | 3.320 | 3.400 | 177,330 | +0.04(+1.27%) |
Apr 01, 2020 | 3.470 | 3.470 | 3.340 | 3.357 | 109,857 | -0.23(-6.35%) |
Mar 31, 2020 | 3.640 | 3.680 | 3.540 | 3.585 | 321,287 | -0.27(-6.88%) |
Mar 30, 2020 | 3.740 | 3.850 | 3.577 | 3.850 | 415,594 | -0.16(-3.99%) |
Mar 27, 2020 | 3.940 | 4.070 | 3.888 | 4.010 | 165,400 | -0.11(-2.67%) |
Mar 26, 2020 | 4.072 | 4.240 | 4.020 | 4.120 | 60,277 | +0.07(+1.73%) |
Mar 25, 2020 | 3.900 | 4.100 | 3.840 | 4.050 | 129,806 | +0.26(+7.00%) |
Mar 24, 2020 | 3.685 | 3.790 | 3.650 | 3.785 | 282,273 | +0.35(+10.03%) |
Mar 23, 2020 | 3.590 | 3.590 | 3.400 | 3.440 | 138,865 | -0.01(-0.29%) |
Mar 20, 2020 | 3.630 | 3.630 | 3.380 | 3.450 | 144,400 | -0.17(-4.70%) |
Mar 19, 2020 | 3.540 | 3.774 | 3.505 | 3.620 | 138,692 | +0.25(+7.34%) |
Mar 18, 2020 | 3.320 | 3.570 | 3.207 | 3.373 | 170,719 | -0.11(-3.09%) |
Mar 17, 2020 | 3.510 | 3.576 | 3.390 | 3.480 | 327,961 | +0.19(+5.86%) |
Mar 16, 2020 | 3.220 | 3.610 | 3.110 | 3.288 | 230,182 | -0.44(-11.79%) |
Mar 13, 2020 | 4.026 | 4.026 | 3.560 | 3.727 | 212,900 | +0.20(+5.73%) |
Mar 12, 2020 | 4.045 | 4.060 | 3.410 | 3.525 | 520,021 | -0.81(-18.59%) |
Mar 11, 2020 | 4.490 | 4.530 | 4.300 | 4.330 | 193,581 | -0.14(-3.13%) |
Mar 10, 2020 | 4.550 | 4.580 | 4.210 | 4.470 | 648,374 | +0.31(+7.45%) |
Mar 09, 2020 | 4.350 | 4.382 | 4.020 | 4.160 | 251,887 | -0.71(-14.51%) |
Mar 06, 2020 | 4.860 | 4.980 | 4.820 | 4.866 | 183,200 | -0.33(-6.42%) |
Mar 05, 2020 | 5.240 | 5.300 | 5.100 | 5.200 | 134,367 | -0.34(-6.17%) |
Mar 04, 2020 | 5.490 | 5.580 | 5.400 | 5.542 | 256,056 | -0.03(-0.50%) |
Mar 03, 2020 | 5.640 | 5.695 | 5.460 | 5.570 | 233,118 | -0.18(-3.13%) |
Mar 02, 2020 | 5.510 | 5.750 | 5.440 | 5.750 | 272,485 | +0.07(+1.23%) |
Feb 28, 2020 | 5.600 | 5.760 | 5.560 | 5.680 | 175,400 | -0.19(-3.24%) |
Feb 27, 2020 | 5.910 | 6.040 | 5.850 | 5.870 | 137,107 | -0.27(-4.40%) |
Feb 26, 2020 | 6.210 | 6.280 | 6.100 | 6.140 | 311,124 | +0.02(+0.33%) |
Feb 25, 2020 | 6.390 | 6.390 | 6.110 | 6.120 | 89,991 | -0.49(-7.41%) |
Feb 24, 2020 | 6.610 | 6.680 | 6.570 | 6.610 | 50,276 | -0.47(-6.64%) |
Feb 21, 2020 | 7.160 | 7.160 | 7.030 | 7.080 | 49,800 | -0.20(-2.75%) |
Feb 20, 2020 | 7.250 | 7.330 | 7.250 | 7.280 | 60,030 | +0.09(+1.25%) |
Feb 19, 2020 | 7.170 | 7.218 | 7.145 | 7.190 | 32,454 | -0.07(-1.03%) |
Feb 18, 2020 | 7.250 | 7.290 | 7.210 | 7.265 | 92,036 | +0.15(+2.18%) |
Feb 14, 2020 | 7.280 | 7.280 | 7.030 | 7.110 | 127,300 | +0.14(+2.01%) |
Feb 13, 2020 | 6.860 | 7.000 | 6.820 | 6.970 | 50,027 | +0.59(+9.25%) |
Feb 12, 2020 | 6.470 | 6.510 | 6.380 | 6.380 | 75,536 | -0.03(-0.47%) |
Feb 11, 2020 | 6.360 | 6.440 | 6.360 | 6.410 | 65,877 | +0.09(+1.42%) |
Feb 10, 2020 | 6.250 | 6.335 | 6.250 | 6.320 | 12,366 | -0.08(-1.25%) |
Feb 07, 2020 | 6.340 | 6.420 | 6.320 | 6.400 | 30,200 | +0.08(+1.27%) |
Feb 06, 2020 | 6.300 | 6.340 | 6.270 | 6.320 | 30,319 | +0.20(+3.27%) |
Feb 05, 2020 | 6.130 | 6.160 | 6.100 | 6.120 | 50,133 | +0.13(+2.17%) |
Feb 04, 2020 | 6.080 | 6.080 | 5.980 | 5.990 | 69,302 | +0.24(+4.17%) |
Feb 03, 2020 | 5.840 | 5.890 | 5.750 | 5.750 | 28,388 | -0.01(-0.17%) |
Jan 31, 2020 | 5.770 | 5.800 | 5.731 | 5.760 | 49,700 | -0.09(-1.54%) |
Jan 30, 2020 | 5.810 | 5.890 | 5.750 | 5.850 | 41,135 | +0.06(+1.04%) |
Jan 29, 2020 | 5.830 | 5.840 | 5.790 | 5.790 | 54,035 | -0.02(-0.34%) |
Jan 28, 2020 | 5.770 | 5.820 | 5.730 | 5.810 | 57,515 | +0.10(+1.75%) |
Jan 27, 2020 | 5.613 | 5.710 | 5.580 | 5.710 | 22,806 | +0.01(+0.26%) |
Jan 24, 2020 | 5.735 | 5.750 | 5.650 | 5.695 | 37,200 | -0.04(-0.61%) |
Jan 23, 2020 | 5.650 | 5.730 | 5.640 | 5.730 | 38,013 | +0.00(+0.00%) |
Jan 22, 2020 | 5.660 | 5.730 | 5.660 | 5.730 | 27,809 | +0.00(+0.00%) |
Jan 21, 2020 | 5.820 | 5.820 | 5.720 | 5.730 | 77,243 | -0.17(-2.96%) |
Jan 17, 2020 | 5.920 | 5.950 | 5.860 | 5.905 | 129,100 | -0.18(-3.04%) |
Jan 16, 2020 | 6.060 | 6.090 | 6.060 | 6.090 | 46,189 | +0.04(+0.74%) |
Jan 15, 2020 | 6.070 | 6.070 | 6.030 | 6.045 | 28,276 | -0.25(-4.05%) |
Jan 14, 2020 | 6.260 | 6.320 | 6.260 | 6.300 | 18,898 | -0.03(-0.47%) |
Jan 13, 2020 | 6.260 | 6.330 | 6.240 | 6.330 | 48,541 | -0.02(-0.31%) |
Jan 10, 2020 | 6.370 | 6.380 | 6.340 | 6.350 | 23,500 | -0.12(-1.85%) |
Jan 09, 2020 | 6.505 | 6.506 | 6.460 | 6.470 | 12,251 | +0.01(+0.15%) |
Jan 08, 2020 | 6.400 | 6.480 | 6.400 | 6.460 | 45,977 | +0.21(+3.36%) |
Jan 07, 2020 | 6.290 | 6.310 | 6.250 | 6.250 | 28,768 | +0.01(+0.16%) |
Jan 06, 2020 | 6.160 | 6.260 | 6.140 | 6.240 | 18,618 | -0.19(-2.95%) |
Jan 03, 2020 | 6.420 | 6.460 | 6.400 | 6.430 | 27,600 | -0.16(-2.43%) |
Jan 02, 2020 | 6.490 | 6.670 | 6.465 | 6.590 | 50,292 | +0.52(+8.57%) |
Dec 31, 2019 | 6.090 | 6.150 | 6.070 | 6.070 | 12,000 | -0.06(-0.98%) |
Dec 30, 2019 | 6.090 | 6.200 | 6.090 | 6.130 | 53,121 | +0.10(+1.66%) |
Dec 27, 2019 | 6.060 | 6.060 | 6.010 | 6.030 | 25,800 | -0.01(-0.17%) |
Dec 26, 2019 | 5.980 | 6.050 | 5.970 | 6.040 | 47,904 | +0.06(+1.00%) |
Dec 24, 2019 | 5.960 | 6.000 | 5.950 | 5.980 | 11,900 | +0.01(+0.17%) |
Dec 23, 2019 | 5.990 | 5.995 | 5.960 | 5.970 | 76,707 | -0.12(-1.97%) |
Dec 20, 2019 | 6.140 | 6.140 | 6.070 | 6.090 | 98,600 | -0.11(-1.69%) |
Dec 19, 2019 | 6.210 | 6.255 | 6.185 | 6.195 | 22,957 | +0.04(+0.73%) |
Dec 18, 2019 | 6.150 | 6.190 | 6.150 | 6.150 | 19,520 | -0.03(-0.57%) |
Dec 17, 2019 | 6.180 | 6.200 | 6.170 | 6.185 | 191,378 | +0.01(+0.16%) |
Dec 16, 2019 | 6.190 | 6.216 | 6.170 | 6.175 | 21,127 | +0.08(+1.40%) |
Dec 13, 2019 | 6.110 | 6.170 | 6.040 | 6.090 | 50,200 | +0.00(+0.00%) |
Dec 12, 2019 | 5.890 | 6.090 | 5.890 | 6.090 | 75,833 | +0.38(+6.65%) |
Dec 11, 2019 | 5.720 | 5.740 | 5.690 | 5.710 | 44,869 | +0.04(+0.71%) |
Dec 10, 2019 | 5.660 | 5.690 | 5.660 | 5.670 | 73,924 | -0.06(-1.00%) |
Dec 09, 2019 | 5.745 | 5.760 | 5.690 | 5.728 | 45,538 | +0.02(+0.31%) |
Dec 06, 2019 | 5.720 | 5.750 | 5.700 | 5.710 | 17,100 | -0.02(-0.35%) |
Dec 05, 2019 | 5.760 | 5.780 | 5.700 | 5.730 | 45,174 | +0.04(+0.66%) |
Dec 04, 2019 | 5.620 | 5.770 | 5.620 | 5.692 | 67,675 | +0.08(+1.47%) |
Dec 03, 2019 | 5.570 | 5.620 | 5.540 | 5.610 | 58,967 | -0.07(-1.23%) |
Dec 02, 2019 | 5.780 | 5.800 | 5.680 | 5.680 | 66,382 | -0.09(-1.56%) |
Nov 29, 2019 | 5.780 | 5.856 | 5.760 | 5.770 | 18,400 | -0.07(-1.20%) |
Nov 27, 2019 | 5.800 | 5.840 | 5.790 | 5.840 | 26,500 | +0.02(+0.34%) |
Nov 26, 2019 | 5.785 | 5.835 | 5.750 | 5.820 | 112,774 | +0.01(+0.17%) |
Nov 25, 2019 | 5.795 | 5.840 | 5.770 | 5.810 | 34,561 | +0.05(+0.87%) |
Nov 22, 2019 | 5.850 | 5.850 | 5.740 | 5.760 | 68,700 | +0.03(+0.52%) |
Nov 21, 2019 | 5.720 | 5.742 | 5.700 | 5.730 | 96,295 | +0.12(+2.14%) |
Nov 20, 2019 | 5.690 | 5.690 | 5.600 | 5.610 | 28,182 | -0.12(-2.09%) |
Nov 19, 2019 | 5.740 | 5.740 | 5.690 | 5.730 | 31,325 | -0.03(-0.61%) |
Nov 18, 2019 | 5.720 | 5.780 | 5.675 | 5.765 | 61,063 | -0.01(-0.17%) |
Nov 15, 2019 | 5.820 | 5.820 | 5.770 | 5.775 | 31,900 | -0.00(-0.09%) |
Nov 14, 2019 | 5.805 | 5.805 | 5.744 | 5.780 | 53,043 | -0.09(-1.62%) |
Nov 13, 2019 | 5.890 | 5.916 | 5.830 | 5.875 | 22,172 | -0.38(-6.15%) |
Nov 12, 2019 | 6.220 | 6.260 | 6.200 | 6.260 | 21,654 | +0.17(+2.79%) |
Nov 11, 2019 | 6.054 | 6.140 | 6.054 | 6.090 | 72,934 | -0.05(-0.81%) |
Nov 08, 2019 | 6.100 | 6.150 | 6.100 | 6.140 | 23,900 | -0.16(-2.54%) |
Nov 07, 2019 | 6.248 | 6.340 | 6.240 | 6.300 | 23,353 | -0.06(-0.88%) |
Nov 06, 2019 | 6.410 | 6.435 | 6.320 | 6.356 | 50,977 | -0.00(-0.03%) |
Nov 05, 2019 | 6.380 | 6.390 | 6.345 | 6.358 | 43,947 | +0.04(+0.60%) |
Nov 04, 2019 | 6.360 | 6.360 | 6.300 | 6.320 | 19,401 | +0.25(+4.12%) |
Nov 01, 2019 | 6.035 | 6.100 | 6.035 | 6.070 | 8,300 | +0.07(+1.17%) |
Oct 31, 2019 | 5.990 | 6.000 | 5.920 | 6.000 | 32,727 | -0.04(-0.66%) |
Oct 30, 2019 | 6.024 | 6.060 | 6.000 | 6.040 | 23,691 | -0.20(-3.21%) |
Oct 29, 2019 | 6.240 | 6.260 | 6.220 | 6.240 | 18,341 | +0.03(+0.45%) |
Oct 28, 2019 | 6.060 | 6.260 | 6.021 | 6.212 | 67,085 | +0.18(+3.02%) |
Oct 25, 2019 | 6.040 | 6.060 | 6.020 | 6.030 | 32,000 | +0.07(+1.17%) |
Oct 24, 2019 | 6.250 | 6.250 | 5.960 | 5.960 | 172,700 | -0.36(-5.70%) |
Oct 23, 2019 | 6.170 | 6.320 | 6.170 | 6.320 | 41,599 | +0.16(+2.51%) |
Oct 22, 2019 | 6.180 | 6.270 | 6.120 | 6.165 | 62,800 | -0.10(-1.67%) |
Oct 21, 2019 | 6.250 | 6.290 | 6.230 | 6.270 | 40,598 | +0.27(+4.50%) |
Oct 18, 2019 | 5.952 | 6.000 | 5.920 | 6.000 | 53,400 | +0.03(+0.50%) |
Oct 17, 2019 | 6.050 | 6.070 | 5.960 | 5.970 | 38,504 | +0.03(+0.51%) |
Oct 16, 2019 | 5.950 | 5.980 | 5.940 | 5.940 | 59,987 | +0.09(+1.54%) |
Oct 15, 2019 | 5.745 | 5.930 | 5.745 | 5.850 | 118,235 | +0.00(+0.00%) |
Oct 14, 2019 | 5.710 | 5.850 | 5.710 | 5.850 | 53,235 | +0.11(+1.92%) |
Oct 11, 2019 | 5.700 | 5.810 | 5.700 | 5.740 | 152,300 | +0.20(+3.61%) |
Oct 10, 2019 | 5.440 | 5.550 | 5.420 | 5.540 | 518,554 | +0.21(+3.94%) |
Oct 09, 2019 | 5.315 | 5.340 | 5.274 | 5.330 | 118,092 | +0.04(+0.76%) |
Oct 08, 2019 | 5.240 | 5.380 | 5.210 | 5.290 | 336,349 | -0.16(-2.94%) |
Oct 07, 2019 | 5.390 | 5.450 | 5.380 | 5.450 | 82,673 | -0.04(-0.73%) |
Oct 04, 2019 | 5.420 | 5.490 | 5.360 | 5.490 | 99,600 | -0.04(-0.63%) |
Oct 03, 2019 | 5.470 | 5.640 | 5.420 | 5.525 | 244,559 | +0.01(+0.09%) |
Oct 02, 2019 | 5.610 | 5.610 | 5.500 | 5.520 | 59,243 | -0.05(-0.90%) |
Oct 01, 2019 | 5.680 | 5.710 | 5.561 | 5.570 | 194,362 | -0.20(-3.47%) |
Sep 30, 2019 | 5.800 | 5.800 | 5.740 | 5.770 | 42,310 | -0.06(-1.03%) |
Sep 27, 2019 | 5.840 | 5.910 | 5.790 | 5.830 | 55,400 | +0.02(+0.34%) |
Sep 26, 2019 | 5.810 | 5.860 | 5.780 | 5.810 | 119,055 | -0.05(-0.85%) |
Sep 25, 2019 | 5.764 | 5.880 | 5.764 | 5.860 | 77,666 | +0.15(+2.63%) |
Sep 24, 2019 | 5.850 | 5.850 | 5.660 | 5.710 | 170,212 | -0.11(-1.89%) |
Sep 23, 2019 | 5.800 | 5.840 | 5.710 | 5.820 | 92,015 | -0.41(-6.58%) |
Sep 20, 2019 | 6.290 | 6.310 | 6.213 | 6.230 | 29,400 | +0.02(+0.32%) |
Sep 19, 2019 | 6.268 | 6.270 | 6.210 | 6.210 | 47,355 | +0.05(+0.81%) |
Sep 18, 2019 | 6.100 | 6.160 | 6.080 | 6.160 | 50,907 | -0.09(-1.44%) |
Sep 17, 2019 | 6.210 | 6.270 | 6.200 | 6.250 | 93,329 | -0.21(-3.25%) |
Sep 16, 2019 | 6.400 | 6.530 | 6.400 | 6.460 | 59,880 | -0.24(-3.58%) |
Sep 13, 2019 | 6.600 | 6.700 | 6.550 | 6.700 | 64,100 | +0.35(+5.51%) |
Sep 12, 2019 | 6.125 | 6.370 | 6.120 | 6.350 | 37,344 | +0.15(+2.42%) |
Sep 11, 2019 | 6.180 | 6.290 | 6.180 | 6.200 | 35,560 | -0.13(-2.05%) |
Sep 10, 2019 | 6.370 | 6.370 | 6.300 | 6.330 | 134,335 | +0.09(+1.44%) |
Sep 09, 2019 | 6.154 | 6.270 | 6.154 | 6.240 | 78,179 | +0.25(+4.17%) |
Sep 06, 2019 | 6.040 | 6.040 | 5.980 | 5.990 | 38,500 | +0.06(+1.01%) |
Sep 05, 2019 | 5.965 | 6.020 | 5.915 | 5.930 | 261,484 | +0.20(+3.49%) |
Sep 04, 2019 | 5.780 | 5.784 | 5.700 | 5.730 | 460,636 | +0.15(+2.65%) |
Sep 03, 2019 | 5.580 | 5.610 | 5.540 | 5.582 | 61,001 | -0.05(-0.85%) |
Aug 30, 2019 | 5.680 | 5.685 | 5.590 | 5.630 | 44,600 | -0.03(-0.53%) |
Aug 29, 2019 | 5.635 | 5.680 | 5.590 | 5.660 | 81,694 | +0.19(+3.47%) |
Aug 28, 2019 | 5.430 | 5.480 | 5.430 | 5.470 | 254,566 | +0.05(+0.92%) |
Aug 27, 2019 | 5.510 | 5.510 | 5.400 | 5.420 | 393,037 | -0.06(-1.09%) |
Aug 26, 2019 | 5.510 | 5.520 | 5.460 | 5.480 | 117,012 | +0.06(+1.11%) |
Aug 23, 2019 | 5.440 | 5.510 | 5.340 | 5.420 | 87,200 | -0.11(-1.92%) |
Aug 22, 2019 | 5.603 | 5.630 | 5.510 | 5.526 | 93,731 | +0.08(+1.39%) |
Aug 21, 2019 | 5.490 | 5.490 | 5.400 | 5.450 | 157,112 | +0.02(+0.37%) |
Aug 20, 2019 | 5.490 | 5.570 | 5.428 | 5.430 | 393,921 | -0.21(-3.72%) |
Aug 19, 2019 | 5.680 | 5.700 | 5.620 | 5.640 | 82,255 | +0.06(+1.08%) |
Aug 16, 2019 | 5.360 | 5.592 | 5.360 | 5.580 | 152,000 | +0.32(+5.98%) |
Aug 15, 2019 | 5.280 | 5.320 | 5.250 | 5.265 | 242,304 | -0.11(-1.96%) |
Aug 14, 2019 | 5.470 | 5.470 | 5.360 | 5.370 | 220,172 | -0.33(-5.79%) |
Aug 13, 2019 | 5.660 | 5.780 | 5.612 | 5.700 | 226,521 | +0.03(+0.44%) |
Aug 12, 2019 | 5.700 | 5.740 | 5.640 | 5.675 | 444,208 | -0.23(-3.81%) |
Aug 09, 2019 | 5.895 | 5.960 | 5.850 | 5.900 | 162,400 | -0.13(-2.16%) |
Aug 08, 2019 | 6.010 | 6.130 | 6.008 | 6.030 | 234,636 | -0.07(-1.15%) |
Aug 07, 2019 | 6.122 | 6.140 | 5.990 | 6.100 | 104,170 | -0.41(-6.30%) |
Aug 06, 2019 | 6.514 | 6.514 | 6.430 | 6.510 | 251,845 | +0.05(+0.77%) |
Aug 05, 2019 | 6.480 | 6.530 | 6.430 | 6.460 | 61,852 | -0.26(-3.83%) |
Aug 02, 2019 | 6.660 | 6.729 | 6.600 | 6.718 | 50,700 | -0.01(-0.19%) |
Aug 01, 2019 | 6.920 | 6.950 | 6.690 | 6.730 | 85,538 | -0.16(-2.32%) |
Jul 31, 2019 | 7.000 | 7.000 | 6.870 | 6.890 | 52,831 | -0.07(-1.01%) |
Jul 30, 2019 | 6.930 | 6.960 | 6.890 | 6.960 | 42,512 | -0.23(-3.20%) |
Jul 29, 2019 | 7.210 | 7.260 | 7.180 | 7.190 | 30,306 | -0.09(-1.24%) |
Jul 26, 2019 | 7.220 | 7.300 | 7.220 | 7.280 | 13,800 | -0.04(-0.55%) |
Jul 25, 2019 | 7.430 | 7.430 | 7.210 | 7.320 | 23,114 | +0.06(+0.83%) |
Jul 24, 2019 | 7.215 | 7.280 | 7.200 | 7.260 | 45,290 | +0.07(+0.97%) |
Jul 23, 2019 | 7.195 | 7.300 | 7.190 | 7.190 | 346,436 | +0.18(+2.57%) |
Jul 22, 2019 | 7.035 | 7.070 | 6.920 | 7.010 | 60,386 | +0.06(+0.86%) |
Jul 19, 2019 | 6.974 | 7.040 | 6.950 | 6.950 | 85,100 | -0.28(-3.87%) |
Jul 18, 2019 | 7.170 | 7.250 | 7.160 | 7.230 | 60,296 | -0.07(-0.96%) |
Jul 17, 2019 | 7.350 | 7.360 | 7.275 | 7.300 | 44,196 | -0.17(-2.28%) |
Jul 16, 2019 | 7.470 | 7.520 | 7.440 | 7.470 | 118,885 | +0.15(+2.05%) |
Jul 15, 2019 | 7.330 | 7.360 | 7.270 | 7.320 | 58,149 | -0.06(-0.81%) |
Jul 12, 2019 | 7.340 | 7.390 | 7.300 | 7.380 | 39,900 | -0.01(-0.14%) |
Jul 11, 2019 | 7.300 | 7.410 | 7.280 | 7.390 | 115,614 | +0.13(+1.86%) |
Jul 10, 2019 | 7.305 | 7.320 | 7.165 | 7.255 | 141,890 | +0.29(+4.09%) |
Jul 09, 2019 | 6.934 | 7.020 | 6.920 | 6.970 | 51,099 | +0.00(+0.00%) |
Jul 08, 2019 | 7.000 | 7.025 | 6.960 | 6.970 | 31,479 | -0.31(-4.26%) |
Jul 05, 2019 | 7.310 | 7.350 | 7.280 | 7.280 | 30,400 | +0.04(+0.55%) |
Jul 03, 2019 | 7.140 | 7.270 | 7.140 | 7.240 | 82,400 | +0.32(+4.62%) |
Jul 02, 2019 | 7.005 | 7.005 | 6.910 | 6.920 | 36,652 | -0.22(-3.15%) |