Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.260 | 5.476 | 5.212 | 5.348 | 88,084 | +0.10(+1.99%) |
Aug 28, 2020 | 5.420 | 5.460 | 5.196 | 5.244 | 116,990 | -0.18(-3.25%) |
Aug 27, 2020 | 5.204 | 5.797 | 5.204 | 5.420 | 46,380 | +0.22(+4.32%) |
Aug 26, 2020 | 5.220 | 5.260 | 5.051 | 5.196 | 84,981 | -0.10(-1.97%) |
Aug 25, 2020 | 5.364 | 5.396 | 5.228 | 5.300 | 111,446 | -0.02(-0.45%) |
Aug 24, 2020 | 5.308 | 5.360 | 5.244 | 5.324 | 100,732 | +0.00(+0.00%) |
Aug 21, 2020 | 5.372 | 5.492 | 5.252 | 5.324 | 53,755 | -0.13(-2.35%) |
Aug 20, 2020 | 5.540 | 5.596 | 5.284 | 5.452 | 88,473 | -0.15(-2.65%) |
Aug 19, 2020 | 5.711 | 5.711 | 5.553 | 5.600 | 63,944 | -0.06(-1.12%) |
Aug 18, 2020 | 5.893 | 5.893 | 5.600 | 5.664 | 67,611 | -0.20(-3.37%) |
Aug 17, 2020 | 5.901 | 5.980 | 5.782 | 5.861 | 53,161 | -0.04(-0.67%) |
Aug 14, 2020 | 5.933 | 6.083 | 5.751 | 5.901 | 83,184 | -0.09(-1.58%) |
Aug 13, 2020 | 6.368 | 6.502 | 5.964 | 5.996 | 108,378 | -0.04(-0.66%) |
Aug 12, 2020 | 6.273 | 6.273 | 5.925 | 6.035 | 69,974 | -0.14(-2.30%) |
Aug 11, 2020 | 5.592 | 6.391 | 5.592 | 6.178 | 123,148 | +0.60(+10.78%) |
Aug 10, 2020 | 5.418 | 5.592 | 5.292 | 5.577 | 52,464 | +0.24(+4.44%) |
Aug 07, 2020 | 5.094 | 5.450 | 5.070 | 5.339 | 47,912 | +0.17(+3.37%) |
Aug 06, 2020 | 4.983 | 5.165 | 4.983 | 5.165 | 26,228 | +0.16(+3.16%) |
Aug 05, 2020 | 5.094 | 5.134 | 4.912 | 5.007 | 32,168 | -0.06(-1.09%) |
Aug 04, 2020 | 5.086 | 5.086 | 4.968 | 5.063 | 26,267 | -0.02(-0.31%) |
Aug 03, 2020 | 5.260 | 5.260 | 4.960 | 5.078 | 50,819 | -0.21(-3.89%) |
Jul 31, 2020 | 5.545 | 5.545 | 5.134 | 5.284 | 48,671 | -0.18(-3.33%) |
Jul 30, 2020 | 5.529 | 5.529 | 5.292 | 5.466 | 39,767 | -0.04(-0.72%) |
Jul 29, 2020 | 5.363 | 5.577 | 5.292 | 5.505 | 39,350 | +0.21(+4.04%) |
Jul 28, 2020 | 5.237 | 5.371 | 5.150 | 5.292 | 34,164 | +0.06(+1.06%) |
Jul 27, 2020 | 5.197 | 5.237 | 5.039 | 5.237 | 25,735 | +0.06(+1.07%) |
Jul 24, 2020 | 5.237 | 5.237 | 5.110 | 5.181 | 25,157 | -0.09(-1.80%) |
Jul 23, 2020 | 5.466 | 5.585 | 5.197 | 5.276 | 59,171 | -0.25(-4.58%) |
Jul 22, 2020 | 5.426 | 5.545 | 5.426 | 5.529 | 34,465 | +0.05(+0.87%) |
Jul 21, 2020 | 5.466 | 5.569 | 5.411 | 5.482 | 51,441 | +0.08(+1.46%) |
Jul 20, 2020 | 5.648 | 5.648 | 5.197 | 5.403 | 69,421 | -0.20(-3.53%) |
Jul 17, 2020 | 5.656 | 5.695 | 5.537 | 5.600 | 49,682 | -0.06(-0.98%) |
Jul 16, 2020 | 5.774 | 5.778 | 5.585 | 5.656 | 39,700 | -0.12(-2.05%) |
Jul 15, 2020 | 5.838 | 5.933 | 5.695 | 5.774 | 139,079 | +0.13(+2.38%) |
Jul 14, 2020 | 5.632 | 5.751 | 5.545 | 5.640 | 57,843 | +0.00(+0.00%) |
Jul 13, 2020 | 5.782 | 5.782 | 5.600 | 5.640 | 26,118 | -0.07(-1.25%) |
Jul 10, 2020 | 5.767 | 5.798 | 5.640 | 5.711 | 32,869 | +0.02(+0.42%) |
Jul 09, 2020 | 5.925 | 5.925 | 5.616 | 5.687 | 83,385 | -0.25(-4.13%) |
Jul 08, 2020 | 6.202 | 6.249 | 5.861 | 5.933 | 39,410 | -0.26(-4.21%) |
Jul 07, 2020 | 6.486 | 6.486 | 6.115 | 6.194 | 47,502 | -0.40(-6.00%) |
Jul 06, 2020 | 6.716 | 6.716 | 6.522 | 6.589 | 37,425 | +0.03(+0.48%) |
Jul 02, 2020 | 6.431 | 6.558 | 6.233 | 6.558 | 49,682 | +0.27(+4.28%) |
Jul 01, 2020 | 6.455 | 6.488 | 6.209 | 6.289 | 64,047 | -0.12(-1.85%) |
Jun 30, 2020 | 6.328 | 6.581 | 6.273 | 6.407 | 86,626 | +0.06(+0.87%) |
Jun 29, 2020 | 6.004 | 6.387 | 5.878 | 6.352 | 129,313 | +0.39(+6.50%) |
Jun 26, 2020 | 5.909 | 5.964 | 5.680 | 5.964 | 401,381 | +0.01(+0.13%) |
Jun 25, 2020 | 5.846 | 5.980 | 5.743 | 5.956 | 108,015 | +0.11(+1.89%) |
Jun 24, 2020 | 6.012 | 6.020 | 5.703 | 5.846 | 65,417 | -0.25(-4.15%) |
Jun 23, 2020 | 5.893 | 6.130 | 5.822 | 6.099 | 67,387 | +0.31(+5.33%) |
Jun 22, 2020 | 5.782 | 5.869 | 5.640 | 5.790 | 58,145 | +0.18(+3.24%) |
Jun 19, 2020 | 5.838 | 5.996 | 5.600 | 5.608 | 98,860 | -0.17(-2.88%) |
Jun 18, 2020 | 5.948 | 5.996 | 5.743 | 5.774 | 42,018 | -0.25(-4.07%) |
Jun 17, 2020 | 6.328 | 6.328 | 5.893 | 6.020 | 70,348 | -0.29(-4.64%) |
Jun 16, 2020 | 6.178 | 6.447 | 6.075 | 6.312 | 106,137 | +0.35(+5.84%) |
Jun 15, 2020 | 5.727 | 6.067 | 5.695 | 5.964 | 122,557 | +0.06(+1.07%) |
Jun 12, 2020 | 5.822 | 6.020 | 5.727 | 5.901 | 84,321 | +0.32(+5.82%) |
Jun 11, 2020 | 6.217 | 6.217 | 5.553 | 5.577 | 149,276 | -0.86(-13.39%) |
Jun 10, 2020 | 6.534 | 6.716 | 6.407 | 6.439 | 77,174 | +0.01(+0.12%) |
Jun 09, 2020 | 6.629 | 6.678 | 6.376 | 6.431 | 58,144 | -0.25(-3.79%) |
Jun 08, 2020 | 6.447 | 6.708 | 6.360 | 6.684 | 124,744 | +0.36(+5.76%) |
Jun 05, 2020 | 6.265 | 6.376 | 6.249 | 6.320 | 94,688 | +0.32(+5.27%) |
Jun 04, 2020 | 5.909 | 6.067 | 5.774 | 6.004 | 63,836 | +0.01(+0.13%) |
Jun 03, 2020 | 5.751 | 6.028 | 5.719 | 5.996 | 246,521 | +0.35(+6.16%) |
Jun 02, 2020 | 5.759 | 5.830 | 5.577 | 5.648 | 73,335 | -0.05(-0.83%) |
Jun 01, 2020 | 5.838 | 5.909 | 5.687 | 5.695 | 80,364 | -0.14(-2.44%) |
May 29, 2020 | 5.592 | 5.877 | 5.387 | 5.838 | 92,665 | +0.15(+2.64%) |
May 28, 2020 | 5.996 | 5.996 | 5.592 | 5.687 | 88,449 | -0.21(-3.62%) |
May 27, 2020 | 5.869 | 6.130 | 5.672 | 5.901 | 118,682 | +0.17(+2.90%) |
May 26, 2020 | 5.395 | 5.814 | 5.395 | 5.735 | 205,563 | +0.40(+7.57%) |
May 22, 2020 | 5.854 | 5.854 | 5.276 | 5.331 | 168,011 | -0.45(-7.80%) |
May 21, 2020 | 5.687 | 5.885 | 5.624 | 5.782 | 107,393 | +0.11(+1.88%) |
May 20, 2020 | 5.574 | 5.824 | 5.543 | 5.676 | 166,270 | +0.27(+4.91%) |
May 19, 2020 | 5.043 | 5.652 | 4.879 | 5.410 | 261,351 | +0.70(+14.93%) |
May 18, 2020 | 4.731 | 4.832 | 4.567 | 4.708 | 135,735 | +0.16(+3.61%) |
May 15, 2020 | 4.544 | 4.637 | 4.450 | 4.544 | 219,551 | +0.02(+0.34%) |
May 14, 2020 | 4.263 | 4.684 | 4.216 | 4.528 | 813,211 | +0.13(+3.02%) |
May 13, 2020 | 4.419 | 4.780 | 4.130 | 4.395 | 260,008 | -0.05(-1.05%) |
May 12, 2020 | 4.177 | 4.895 | 4.177 | 4.442 | 513,064 | +0.45(+11.35%) |
May 11, 2020 | 4.317 | 4.317 | 3.989 | 3.989 | 270,369 | -0.34(-7.93%) |
May 08, 2020 | 4.317 | 4.489 | 4.216 | 4.333 | 72,628 | +0.12(+2.78%) |
May 07, 2020 | 4.099 | 4.333 | 3.989 | 4.216 | 153,108 | +0.12(+2.86%) |
May 06, 2020 | 4.052 | 4.223 | 3.935 | 4.099 | 126,369 | +0.04(+0.96%) |
May 05, 2020 | 4.231 | 4.266 | 3.907 | 4.060 | 62,041 | -0.12(-2.99%) |
May 04, 2020 | 3.958 | 4.247 | 3.872 | 4.184 | 84,827 | +0.20(+4.89%) |
May 01, 2020 | 4.036 | 4.145 | 3.942 | 3.989 | 104,524 | -0.15(-3.58%) |
Apr 30, 2020 | 4.309 | 4.341 | 3.942 | 4.138 | 161,801 | -0.25(-5.69%) |
Apr 29, 2020 | 4.395 | 4.563 | 4.309 | 4.387 | 206,487 | +0.11(+2.55%) |
Apr 28, 2020 | 3.903 | 4.333 | 3.810 | 4.278 | 642,008 | +0.43(+11.16%) |
Apr 27, 2020 | 3.786 | 3.903 | 3.638 | 3.849 | 105,427 | +0.09(+2.49%) |
Apr 24, 2020 | 3.669 | 3.927 | 3.458 | 3.755 | 54,183 | +0.19(+5.25%) |
Apr 23, 2020 | 3.739 | 3.747 | 3.497 | 3.568 | 258,407 | -0.11(-2.97%) |
Apr 22, 2020 | 3.872 | 3.872 | 3.568 | 3.677 | 93,087 | -0.09(-2.28%) |
Apr 21, 2020 | 3.661 | 3.872 | 3.661 | 3.763 | 111,266 | -0.05(-1.23%) |
Apr 20, 2020 | 3.825 | 3.942 | 3.661 | 3.810 | 69,286 | -0.09(-2.40%) |
Apr 17, 2020 | 3.911 | 4.122 | 3.841 | 3.903 | 93,380 | +0.18(+4.82%) |
Apr 16, 2020 | 3.771 | 3.771 | 3.466 | 3.724 | 98,211 | -0.08(-2.05%) |
Apr 15, 2020 | 4.138 | 4.177 | 3.747 | 3.802 | 66,445 | -0.44(-10.31%) |
Apr 14, 2020 | 4.169 | 4.333 | 4.122 | 4.239 | 235,151 | +0.22(+5.44%) |
Apr 13, 2020 | 4.325 | 4.352 | 3.919 | 4.021 | 65,864 | -0.31(-7.21%) |
Apr 09, 2020 | 4.138 | 4.450 | 4.138 | 4.333 | 183,813 | +0.39(+9.90%) |
Apr 08, 2020 | 3.708 | 3.989 | 3.669 | 3.942 | 131,248 | +0.23(+6.32%) |
Apr 07, 2020 | 3.669 | 3.829 | 3.513 | 3.708 | 292,363 | +0.16(+4.63%) |
Apr 06, 2020 | 3.615 | 3.716 | 3.373 | 3.544 | 89,137 | +0.07(+2.02%) |
Apr 03, 2020 | 3.608 | 3.780 | 3.427 | 3.474 | 75,318 | -0.08(-2.20%) |
Apr 02, 2020 | 3.685 | 3.989 | 3.521 | 3.552 | 49,324 | -0.18(-4.81%) |
Apr 01, 2020 | 3.911 | 3.989 | 3.724 | 3.732 | 68,299 | -0.31(-7.72%) |
Mar 31, 2020 | 4.114 | 4.122 | 3.763 | 4.044 | 49,506 | -0.02(-0.38%) |
Mar 30, 2020 | 4.169 | 4.280 | 3.919 | 4.060 | 53,878 | -0.18(-4.24%) |
Mar 27, 2020 | 4.239 | 4.450 | 4.184 | 4.239 | 40,477 | -0.24(-5.40%) |
Mar 26, 2020 | 4.325 | 4.567 | 4.325 | 4.481 | 53,576 | +0.00(+0.00%) |
Mar 25, 2020 | 4.434 | 4.668 | 4.402 | 4.481 | 50,224 | +0.01(+0.17%) |
Mar 24, 2020 | 4.450 | 4.633 | 4.348 | 4.473 | 135,247 | +0.02(+0.53%) |
Mar 23, 2020 | 4.348 | 4.762 | 4.239 | 4.450 | 79,895 | +0.01(+0.26%) |
Mar 20, 2020 | 4.868 | 4.930 | 4.438 | 4.438 | 132,317 | -0.43(-8.83%) |
Mar 19, 2020 | 3.993 | 5.045 | 3.993 | 4.868 | 104,330 | +0.70(+16.76%) |
Mar 18, 2020 | 5.344 | 5.525 | 4.123 | 4.169 | 34,687 | -1.56(-27.21%) |
Mar 17, 2020 | 5.513 | 5.843 | 5.221 | 5.728 | 105,503 | +0.31(+5.67%) |
Mar 16, 2020 | 6.765 | 6.765 | 5.413 | 5.421 | 49,033 | -1.73(-24.17%) |
Mar 13, 2020 | 7.026 | 7.149 | 6.534 | 7.149 | 73,061 | +0.16(+2.31%) |
Mar 12, 2020 | 7.310 | 7.571 | 6.788 | 6.987 | 48,841 | -0.70(-9.09%) |
Mar 11, 2020 | 8.562 | 8.562 | 7.609 | 7.686 | 47,336 | -0.95(-11.02%) |
Mar 10, 2020 | 8.178 | 9.176 | 6.661 | 8.638 | 69,987 | +0.47(+5.73%) |
Mar 09, 2020 | 7.901 | 8.170 | 6.853 | 8.170 | 58,235 | -0.05(-0.65%) |
Mar 06, 2020 | 8.047 | 8.285 | 8.005 | 8.224 | 44,670 | -0.10(-1.20%) |
Mar 05, 2020 | 8.431 | 8.631 | 8.316 | 8.323 | 38,939 | -0.34(-3.90%) |
Mar 04, 2020 | 8.546 | 8.669 | 8.542 | 8.661 | 23,955 | +0.10(+1.17%) |
Mar 03, 2020 | 8.623 | 8.684 | 8.477 | 8.562 | 24,584 | -0.13(-1.50%) |
Mar 02, 2020 | 8.669 | 8.692 | 8.585 | 8.692 | 28,032 | +0.04(+0.44%) |
Feb 28, 2020 | 8.339 | 8.661 | 8.216 | 8.654 | 49,358 | +0.10(+1.17%) |
Feb 27, 2020 | 8.400 | 8.669 | 8.262 | 8.554 | 47,725 | +0.05(+0.63%) |
Feb 26, 2020 | 8.485 | 8.531 | 8.408 | 8.500 | 18,602 | +0.06(+0.73%) |
Feb 25, 2020 | 8.362 | 8.439 | 8.097 | 8.439 | 36,539 | +0.05(+0.55%) |
Feb 24, 2020 | 8.370 | 8.423 | 8.331 | 8.393 | 18,652 | -0.10(-1.18%) |
Feb 21, 2020 | 8.515 | 8.677 | 8.492 | 8.492 | 15,628 | +0.02(+0.18%) |
Feb 20, 2020 | 8.446 | 8.600 | 8.446 | 8.477 | 25,549 | -0.05(-0.54%) |
Feb 19, 2020 | 8.677 | 8.746 | 8.523 | 8.523 | 14,209 | -0.10(-1.16%) |
Feb 18, 2020 | 8.531 | 8.646 | 8.431 | 8.623 | 24,506 | +0.11(+1.26%) |
Feb 14, 2020 | 8.230 | 8.907 | 8.230 | 8.515 | 13,283 | -0.21(-2.46%) |
Feb 13, 2020 | 8.623 | 8.753 | 8.562 | 8.730 | 6,324 | +0.11(+1.25%) |
Feb 12, 2020 | 8.761 | 8.769 | 8.615 | 8.623 | 16,617 | -0.01(-0.09%) |
Feb 11, 2020 | 8.807 | 8.899 | 8.631 | 8.631 | 15,250 | -0.09(-1.06%) |
Feb 10, 2020 | 8.631 | 8.730 | 8.623 | 8.723 | 9,435 | +0.12(+1.43%) |
Feb 07, 2020 | 8.546 | 8.669 | 8.469 | 8.600 | 21,228 | +0.01(+0.09%) |
Feb 06, 2020 | 8.654 | 8.684 | 8.562 | 8.592 | 14,449 | -0.05(-0.62%) |
Feb 05, 2020 | 8.669 | 8.734 | 8.500 | 8.646 | 14,287 | +0.12(+1.35%) |
Feb 04, 2020 | 8.700 | 8.753 | 8.500 | 8.531 | 28,014 | -0.15(-1.68%) |
Feb 03, 2020 | 8.270 | 8.807 | 8.216 | 8.677 | 27,267 | +0.49(+6.00%) |
Jan 31, 2020 | 8.323 | 8.339 | 8.155 | 8.185 | 29,302 | -0.24(-2.83%) |
Jan 30, 2020 | 8.423 | 8.462 | 8.343 | 8.423 | 24,461 | -0.06(-0.72%) |
Jan 29, 2020 | 8.500 | 8.500 | 8.386 | 8.485 | 28,939 | -0.05(-0.63%) |
Jan 28, 2020 | 8.492 | 8.592 | 8.446 | 8.538 | 51,009 | +0.08(+1.00%) |
Jan 27, 2020 | 8.370 | 8.546 | 8.323 | 8.454 | 19,924 | -0.03(-0.36%) |
Jan 24, 2020 | 8.523 | 8.546 | 8.446 | 8.485 | 17,321 | -0.04(-0.45%) |
Jan 23, 2020 | 8.469 | 8.615 | 8.358 | 8.523 | 32,127 | +0.05(+0.54%) |
Jan 22, 2020 | 8.408 | 8.485 | 8.327 | 8.477 | 25,392 | +0.12(+1.38%) |
Jan 21, 2020 | 8.262 | 8.500 | 8.216 | 8.362 | 68,532 | +0.12(+1.40%) |
Jan 17, 2020 | 8.339 | 8.339 | 8.208 | 8.247 | 34,381 | -0.02(-0.28%) |
Jan 16, 2020 | 8.216 | 8.339 | 8.193 | 8.270 | 47,726 | +0.06(+0.75%) |
Jan 15, 2020 | 8.101 | 8.362 | 8.101 | 8.208 | 64,513 | +0.15(+1.81%) |
Jan 14, 2020 | 8.047 | 8.093 | 7.986 | 8.062 | 60,224 | +0.01(+0.10%) |
Jan 13, 2020 | 8.024 | 8.070 | 7.986 | 8.055 | 14,074 | +0.05(+0.58%) |
Jan 10, 2020 | 8.016 | 8.078 | 7.893 | 8.009 | 37,377 | -0.03(-0.38%) |
Jan 09, 2020 | 8.193 | 8.239 | 8.009 | 8.039 | 51,480 | -0.18(-2.15%) |
Jan 08, 2020 | 8.124 | 8.277 | 8.124 | 8.216 | 23,936 | +0.05(+0.56%) |
Jan 07, 2020 | 8.108 | 8.216 | 8.085 | 8.170 | 131,873 | +0.11(+1.33%) |
Jan 06, 2020 | 7.870 | 8.132 | 7.870 | 8.062 | 60,197 | +0.14(+1.74%) |
Jan 03, 2020 | 7.878 | 7.947 | 7.755 | 7.924 | 79,703 | +0.03(+0.39%) |
Jan 02, 2020 | 8.224 | 8.224 | 7.642 | 7.893 | 121,401 | -0.25(-3.02%) |
Dec 31, 2019 | 8.016 | 8.204 | 8.016 | 8.139 | 37,507 | +0.13(+1.63%) |
Dec 30, 2019 | 8.055 | 8.108 | 7.932 | 8.009 | 58,042 | +0.00(+0.00%) |
Dec 27, 2019 | 7.970 | 8.032 | 7.951 | 8.009 | 28,260 | +0.03(+0.38%) |
Dec 26, 2019 | 8.009 | 8.024 | 7.940 | 7.978 | 23,908 | +0.01(+0.10%) |
Dec 24, 2019 | 7.909 | 8.047 | 7.863 | 7.970 | 14,716 | +0.07(+0.87%) |
Dec 23, 2019 | 7.832 | 8.039 | 7.694 | 7.901 | 366,911 | +0.11(+1.38%) |
Dec 20, 2019 | 7.725 | 7.920 | 7.717 | 7.794 | 110,308 | +0.11(+1.40%) |
Dec 19, 2019 | 8.032 | 8.043 | 7.663 | 7.686 | 46,279 | -0.31(-3.93%) |
Dec 18, 2019 | 7.717 | 8.216 | 7.640 | 8.001 | 74,700 | +0.33(+4.30%) |
Dec 17, 2019 | 7.970 | 7.970 | 7.625 | 7.671 | 307,056 | +0.04(+0.50%) |
Dec 16, 2019 | 7.371 | 7.717 | 7.371 | 7.632 | 388,896 | +0.15(+2.05%) |
Dec 13, 2019 | 7.463 | 7.494 | 7.345 | 7.479 | 32,949 | -0.02(-0.31%) |
Dec 12, 2019 | 7.149 | 7.678 | 7.149 | 7.502 | 50,465 | +0.28(+3.94%) |
Dec 11, 2019 | 7.164 | 7.218 | 7.018 | 7.218 | 24,444 | +0.12(+1.62%) |
Dec 10, 2019 | 7.026 | 7.179 | 6.995 | 7.103 | 32,279 | +0.12(+1.65%) |
Dec 09, 2019 | 7.141 | 7.141 | 6.972 | 6.987 | 25,369 | -0.10(-1.41%) |
Dec 06, 2019 | 7.080 | 7.218 | 7.064 | 7.087 | 40,372 | +0.00(+0.00%) |
Dec 05, 2019 | 7.003 | 7.187 | 7.003 | 7.087 | 17,002 | +0.04(+0.54%) |
Dec 04, 2019 | 7.064 | 7.103 | 7.039 | 7.049 | 9,438 | +0.04(+0.55%) |
Dec 03, 2019 | 6.834 | 7.037 | 6.834 | 7.010 | 11,159 | +0.15(+2.13%) |
Dec 02, 2019 | 6.842 | 6.888 | 6.834 | 6.865 | 12,355 | -0.01(-0.11%) |
Nov 29, 2019 | 6.865 | 6.872 | 6.642 | 6.872 | 21,618 | -0.04(-0.56%) |
Nov 27, 2019 | 6.980 | 7.010 | 6.888 | 6.911 | 10,548 | +0.00(+0.00%) |
Nov 26, 2019 | 7.026 | 7.087 | 6.861 | 6.911 | 13,695 | -0.08(-1.21%) |
Nov 25, 2019 | 6.842 | 7.049 | 6.792 | 6.995 | 24,672 | +0.14(+2.02%) |
Nov 22, 2019 | 6.662 | 6.880 | 6.662 | 6.857 | 20,576 | +0.09(+1.30%) |
Nov 21, 2019 | 6.928 | 7.053 | 6.746 | 6.769 | 26,314 | -0.17(-2.52%) |
Nov 20, 2019 | 7.042 | 7.148 | 6.807 | 6.943 | 35,594 | -0.14(-1.93%) |
Nov 19, 2019 | 6.974 | 7.103 | 6.913 | 7.080 | 16,362 | +0.12(+1.75%) |
Nov 18, 2019 | 7.194 | 7.224 | 6.921 | 6.959 | 19,750 | -0.27(-3.78%) |
Nov 15, 2019 | 6.898 | 7.323 | 6.822 | 7.232 | 112,549 | +0.39(+5.66%) |
Nov 14, 2019 | 7.065 | 7.080 | 6.705 | 6.845 | 32,597 | -0.22(-3.12%) |
Nov 13, 2019 | 7.369 | 7.369 | 7.050 | 7.065 | 24,279 | -0.33(-4.52%) |
Nov 12, 2019 | 7.437 | 7.649 | 7.338 | 7.399 | 12,755 | -0.12(-1.62%) |
Nov 11, 2019 | 7.665 | 7.665 | 7.467 | 7.521 | 26,830 | -0.23(-2.94%) |
Nov 08, 2019 | 8.052 | 8.128 | 7.749 | 7.749 | 19,877 | -0.25(-3.13%) |
Nov 07, 2019 | 7.976 | 8.052 | 7.741 | 7.999 | 29,800 | +0.10(+1.25%) |
Nov 06, 2019 | 7.779 | 7.938 | 7.657 | 7.900 | 33,251 | +0.15(+1.96%) |
Nov 05, 2019 | 7.878 | 7.878 | 7.673 | 7.749 | 18,348 | -0.08(-1.07%) |
Nov 04, 2019 | 7.604 | 7.878 | 7.604 | 7.832 | 22,544 | +0.24(+3.10%) |
Nov 01, 2019 | 7.369 | 7.627 | 7.331 | 7.597 | 21,193 | +0.27(+3.73%) |
Oct 31, 2019 | 7.278 | 7.331 | 7.194 | 7.323 | 19,016 | -0.02(-0.31%) |
Oct 30, 2019 | 7.141 | 7.369 | 7.042 | 7.346 | 32,811 | +0.22(+3.09%) |
Oct 29, 2019 | 6.951 | 7.141 | 6.883 | 7.126 | 17,998 | +0.17(+2.51%) |
Oct 28, 2019 | 6.715 | 6.989 | 6.682 | 6.951 | 101,477 | +0.22(+3.27%) |
Oct 25, 2019 | 7.171 | 7.171 | 6.723 | 6.731 | 30,144 | -0.20(-2.85%) |
Oct 24, 2019 | 7.247 | 7.752 | 6.860 | 6.928 | 37,881 | -0.13(-1.83%) |
Oct 23, 2019 | 7.148 | 7.148 | 6.989 | 7.057 | 38,213 | -0.12(-1.69%) |
Oct 22, 2019 | 7.209 | 7.247 | 7.133 | 7.179 | 27,813 | +0.01(+0.11%) |
Oct 21, 2019 | 7.247 | 7.262 | 7.156 | 7.171 | 36,342 | -0.08(-1.05%) |
Oct 18, 2019 | 7.034 | 7.270 | 7.034 | 7.247 | 33,040 | +0.14(+1.92%) |
Oct 17, 2019 | 6.765 | 7.156 | 6.765 | 7.110 | 404,120 | +0.43(+6.36%) |
Oct 16, 2019 | 6.510 | 6.746 | 6.480 | 6.685 | 36,633 | +0.17(+2.68%) |
Oct 15, 2019 | 6.761 | 6.761 | 6.457 | 6.510 | 131,116 | -0.27(-4.03%) |
Oct 14, 2019 | 6.822 | 6.960 | 6.769 | 6.784 | 42,951 | -0.08(-1.22%) |
Oct 11, 2019 | 6.913 | 6.974 | 6.837 | 6.867 | 116,367 | -0.01(-0.11%) |
Oct 10, 2019 | 6.883 | 6.988 | 6.807 | 6.875 | 138,489 | +0.01(+0.11%) |
Oct 09, 2019 | 7.126 | 7.126 | 6.837 | 6.867 | 23,210 | -0.17(-2.38%) |
Oct 08, 2019 | 7.376 | 7.376 | 6.989 | 7.034 | 31,067 | -0.38(-5.12%) |
Oct 07, 2019 | 7.445 | 7.581 | 7.414 | 7.414 | 10,190 | -0.02(-0.31%) |
Oct 04, 2019 | 7.369 | 7.505 | 7.369 | 7.437 | 29,355 | +0.07(+0.93%) |
Oct 03, 2019 | 7.467 | 7.606 | 7.331 | 7.369 | 35,044 | -0.14(-1.82%) |
Oct 02, 2019 | 7.316 | 7.543 | 7.316 | 7.505 | 38,997 | +0.10(+1.33%) |
Oct 01, 2019 | 7.749 | 7.840 | 7.338 | 7.407 | 82,969 | -0.33(-4.32%) |
Sep 30, 2019 | 7.673 | 7.851 | 7.673 | 7.741 | 16,253 | +0.02(+0.20%) |
Sep 27, 2019 | 7.255 | 8.083 | 7.255 | 7.726 | 26,459 | -0.22(-2.77%) |
Sep 26, 2019 | 8.189 | 8.232 | 7.946 | 7.946 | 42,944 | -0.23(-2.79%) |
Sep 25, 2019 | 8.250 | 8.280 | 8.174 | 8.174 | 24,971 | -0.09(-1.10%) |
Sep 24, 2019 | 8.364 | 8.474 | 8.250 | 8.265 | 47,377 | -0.03(-0.37%) |
Sep 23, 2019 | 8.379 | 8.398 | 8.296 | 8.296 | 26,422 | -0.06(-0.73%) |
Sep 20, 2019 | 8.235 | 8.387 | 8.174 | 8.356 | 137,692 | +0.10(+1.20%) |
Sep 19, 2019 | 8.356 | 8.485 | 8.220 | 8.258 | 37,689 | -0.05(-0.55%) |
Sep 18, 2019 | 8.501 | 8.501 | 8.197 | 8.303 | 32,961 | -0.14(-1.71%) |
Sep 17, 2019 | 8.113 | 8.493 | 8.052 | 8.447 | 24,688 | +0.28(+3.44%) |
Sep 16, 2019 | 8.151 | 8.318 | 8.090 | 8.166 | 26,070 | +0.00(+0.00%) |
Sep 13, 2019 | 8.425 | 8.425 | 7.916 | 8.166 | 32,382 | -0.18(-2.18%) |
Sep 12, 2019 | 8.371 | 8.417 | 8.250 | 8.349 | 18,695 | -0.05(-0.54%) |
Sep 11, 2019 | 8.113 | 8.463 | 7.916 | 8.394 | 28,957 | +0.35(+4.34%) |
Sep 10, 2019 | 8.121 | 8.121 | 7.817 | 8.045 | 20,726 | -0.07(-0.84%) |
Sep 09, 2019 | 8.007 | 8.128 | 7.984 | 8.113 | 23,528 | +0.07(+0.85%) |
Sep 06, 2019 | 8.083 | 8.227 | 7.938 | 8.045 | 12,505 | +0.02(+0.28%) |
Sep 05, 2019 | 8.014 | 8.098 | 7.984 | 8.022 | 15,693 | +0.05(+0.67%) |
Sep 04, 2019 | 7.863 | 8.098 | 7.817 | 7.969 | 20,892 | -0.14(-1.78%) |