Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.360 | 8.490 | 7.510 | 7.610 | 479,772 | -0.75(-8.97%) |
Aug 28, 2020 | 8.340 | 8.470 | 8.280 | 8.360 | 424,800 | +0.12(+1.46%) |
Aug 27, 2020 | 8.200 | 8.340 | 8.100 | 8.240 | 487,404 | +0.00(+0.00%) |
Aug 26, 2020 | 8.450 | 8.460 | 8.210 | 8.240 | 299,981 | -0.21(-2.49%) |
Aug 25, 2020 | 8.520 | 8.610 | 8.380 | 8.450 | 294,175 | -0.06(-0.71%) |
Aug 24, 2020 | 8.700 | 8.722 | 8.430 | 8.510 | 261,541 | -0.14(-1.62%) |
Aug 21, 2020 | 8.650 | 8.730 | 8.440 | 8.650 | 257,800 | +0.00(+0.00%) |
Aug 20, 2020 | 8.650 | 8.740 | 8.460 | 8.650 | 387,251 | -0.06(-0.69%) |
Aug 19, 2020 | 8.900 | 9.310 | 8.660 | 8.710 | 519,070 | -0.20(-2.24%) |
Aug 18, 2020 | 8.570 | 8.945 | 8.570 | 8.910 | 356,712 | +0.26(+3.01%) |
Aug 17, 2020 | 8.370 | 8.740 | 7.620 | 8.650 | 389,405 | +0.16(+1.88%) |
Aug 14, 2020 | 8.450 | 8.530 | 8.200 | 8.490 | 175,600 | +0.10(+1.13%) |
Aug 13, 2020 | 8.240 | 8.675 | 8.220 | 8.395 | 380,663 | +0.15(+1.88%) |
Aug 12, 2020 | 8.130 | 8.330 | 8.050 | 8.240 | 240,832 | +0.21(+2.62%) |
Aug 11, 2020 | 7.900 | 8.320 | 7.900 | 8.030 | 379,149 | +0.16(+2.03%) |
Aug 10, 2020 | 7.490 | 7.960 | 7.257 | 7.870 | 322,868 | +0.44(+5.92%) |
Aug 07, 2020 | 7.200 | 7.890 | 7.110 | 7.430 | 451,200 | -0.02(-0.27%) |
Aug 06, 2020 | 7.030 | 7.530 | 6.920 | 7.450 | 303,600 | +0.46(+6.58%) |
Aug 05, 2020 | 6.990 | 7.100 | 6.860 | 6.990 | 144,380 | +0.09(+1.30%) |
Aug 04, 2020 | 6.780 | 7.040 | 6.700 | 6.900 | 133,074 | +0.10(+1.47%) |
Aug 03, 2020 | 6.940 | 6.940 | 6.640 | 6.800 | 179,949 | -0.15(-2.16%) |
Jul 31, 2020 | 7.160 | 7.160 | 6.820 | 6.950 | 207,600 | -0.27(-3.74%) |
Jul 30, 2020 | 7.100 | 7.220 | 6.920 | 7.220 | 235,522 | +0.02(+0.28%) |
Jul 29, 2020 | 6.540 | 7.240 | 6.520 | 7.200 | 420,466 | +0.70(+10.77%) |
Jul 28, 2020 | 6.560 | 6.590 | 6.430 | 6.500 | 125,347 | -0.07(-1.07%) |
Jul 27, 2020 | 6.620 | 6.870 | 6.540 | 6.570 | 135,208 | -0.05(-0.76%) |
Jul 24, 2020 | 6.440 | 6.680 | 6.350 | 6.620 | 208,900 | +0.17(+2.64%) |
Jul 23, 2020 | 6.450 | 6.570 | 6.360 | 6.450 | 186,775 | +0.03(+0.47%) |
Jul 22, 2020 | 6.200 | 6.610 | 6.200 | 6.420 | 200,362 | +0.17(+2.72%) |
Jul 21, 2020 | 6.080 | 6.310 | 6.080 | 6.250 | 315,152 | +0.25(+4.17%) |
Jul 20, 2020 | 5.880 | 6.000 | 5.790 | 6.000 | 99,294 | +0.09(+1.52%) |
Jul 17, 2020 | 5.930 | 6.045 | 5.820 | 5.910 | 136,700 | -0.06(-1.01%) |
Jul 16, 2020 | 5.980 | 5.990 | 5.785 | 5.970 | 146,729 | -0.07(-1.16%) |
Jul 15, 2020 | 5.780 | 6.130 | 5.730 | 6.040 | 316,319 | +0.45(+8.05%) |
Jul 14, 2020 | 5.600 | 5.760 | 5.450 | 5.590 | 180,767 | +0.02(+0.36%) |
Jul 13, 2020 | 5.680 | 5.850 | 5.530 | 5.570 | 231,799 | -0.03(-0.54%) |
Jul 10, 2020 | 5.580 | 5.700 | 5.440 | 5.600 | 185,400 | -0.01(-0.18%) |
Jul 09, 2020 | 5.810 | 5.850 | 5.610 | 5.610 | 222,109 | -0.22(-3.77%) |
Jul 08, 2020 | 6.010 | 6.020 | 5.760 | 5.830 | 146,206 | -0.21(-3.40%) |
Jul 07, 2020 | 6.090 | 6.250 | 5.990 | 6.035 | 190,052 | -0.12(-2.03%) |
Jul 06, 2020 | 6.140 | 6.270 | 6.050 | 6.160 | 178,717 | +0.16(+2.67%) |
Jul 02, 2020 | 6.240 | 6.370 | 5.900 | 6.000 | 245,200 | -0.10(-1.64%) |
Jul 01, 2020 | 6.020 | 6.260 | 5.970 | 6.100 | 166,427 | +0.05(+0.83%) |
Jun 30, 2020 | 5.980 | 6.070 | 5.880 | 6.050 | 241,773 | +0.03(+0.50%) |
Jun 29, 2020 | 5.740 | 6.190 | 5.635 | 6.020 | 339,306 | +0.38(+6.74%) |
Jun 26, 2020 | 5.770 | 5.800 | 5.580 | 5.640 | 884,600 | -0.17(-2.93%) |
Jun 25, 2020 | 5.700 | 5.890 | 5.540 | 5.810 | 248,103 | +0.05(+0.87%) |
Jun 24, 2020 | 6.080 | 6.180 | 5.670 | 5.760 | 293,620 | -0.43(-6.95%) |
Jun 23, 2020 | 5.820 | 6.300 | 5.790 | 6.190 | 333,429 | +0.48(+8.41%) |
Jun 22, 2020 | 5.750 | 5.820 | 5.690 | 5.710 | 253,916 | -0.07(-1.13%) |
Jun 19, 2020 | 5.980 | 6.280 | 5.750 | 5.775 | 469,100 | -0.06(-1.11%) |
Jun 18, 2020 | 5.410 | 5.870 | 5.160 | 5.840 | 546,483 | +0.66(+12.74%) |
Jun 17, 2020 | 5.320 | 5.320 | 5.140 | 5.180 | 258,024 | -0.16(-3.00%) |
Jun 16, 2020 | 6.060 | 6.060 | 5.290 | 5.340 | 511,257 | -0.18(-3.26%) |
Jun 15, 2020 | 5.400 | 5.670 | 5.299 | 5.520 | 306,592 | -0.12(-2.21%) |
Jun 12, 2020 | 5.680 | 5.820 | 5.450 | 5.645 | 202,700 | +0.27(+5.12%) |
Jun 11, 2020 | 5.510 | 5.610 | 5.200 | 5.370 | 499,820 | -0.53(-8.98%) |
Jun 10, 2020 | 6.190 | 6.190 | 5.860 | 5.900 | 585,436 | -0.17(-2.80%) |
Jun 09, 2020 | 6.500 | 6.500 | 5.970 | 6.070 | 342,270 | -0.58(-8.79%) |
Jun 08, 2020 | 7.020 | 7.070 | 6.570 | 6.655 | 388,936 | -0.19(-2.85%) |
Jun 05, 2020 | 6.580 | 7.410 | 6.580 | 6.850 | 572,200 | +0.50(+7.87%) |
Jun 04, 2020 | 6.230 | 6.470 | 6.180 | 6.350 | 359,641 | +0.13(+2.09%) |
Jun 03, 2020 | 6.190 | 6.461 | 6.080 | 6.220 | 695,056 | +0.17(+2.81%) |
Jun 02, 2020 | 6.040 | 6.180 | 5.855 | 6.050 | 858,945 | +0.06(+1.00%) |
Jun 01, 2020 | 5.890 | 6.070 | 5.860 | 5.990 | 456,205 | +0.13(+2.22%) |
May 29, 2020 | 5.580 | 5.980 | 5.540 | 5.860 | 478,300 | +0.21(+3.72%) |
May 28, 2020 | 5.610 | 6.100 | 5.470 | 5.650 | 369,330 | +0.15(+2.73%) |
May 27, 2020 | 5.420 | 5.550 | 5.210 | 5.500 | 436,216 | +0.28(+5.36%) |
May 26, 2020 | 5.330 | 5.347 | 5.120 | 5.220 | 507,826 | +0.15(+2.96%) |
May 22, 2020 | 5.150 | 5.170 | 4.970 | 5.070 | 168,600 | -0.06(-1.17%) |
May 21, 2020 | 5.020 | 5.260 | 5.010 | 5.130 | 354,335 | +0.14(+2.81%) |
May 20, 2020 | 4.940 | 5.050 | 4.850 | 4.990 | 373,671 | +0.20(+4.18%) |
May 19, 2020 | 4.800 | 5.020 | 4.650 | 4.790 | 297,744 | -0.01(-0.21%) |
May 18, 2020 | 4.700 | 4.940 | 4.690 | 4.800 | 438,098 | +0.37(+8.35%) |
May 15, 2020 | 4.620 | 4.820 | 4.360 | 4.430 | 629,000 | -0.19(-4.11%) |
May 14, 2020 | 4.690 | 4.840 | 4.400 | 4.620 | 338,599 | -0.06(-1.28%) |
May 13, 2020 | 4.940 | 5.000 | 4.470 | 4.680 | 403,425 | -0.33(-6.59%) |
May 12, 2020 | 4.930 | 5.190 | 4.800 | 5.010 | 400,942 | +0.07(+1.42%) |
May 11, 2020 | 4.800 | 4.974 | 4.560 | 4.940 | 680,487 | +0.06(+1.23%) |
May 08, 2020 | 4.670 | 4.970 | 4.540 | 4.880 | 583,200 | +0.35(+7.73%) |
May 07, 2020 | 4.510 | 4.840 | 4.215 | 4.530 | 1,363,432 | -0.09(-1.95%) |
May 06, 2020 | 4.740 | 4.890 | 4.530 | 4.620 | 428,689 | -0.10(-2.12%) |
May 05, 2020 | 5.380 | 5.380 | 4.630 | 4.720 | 656,724 | -0.55(-10.44%) |
May 04, 2020 | 5.360 | 5.390 | 5.180 | 5.270 | 161,580 | -0.08(-1.50%) |
May 01, 2020 | 6.030 | 6.030 | 5.260 | 5.350 | 428,800 | -0.90(-14.40%) |
Apr 30, 2020 | 6.120 | 6.530 | 5.940 | 6.250 | 416,798 | -0.10(-1.57%) |
Apr 29, 2020 | 5.980 | 6.580 | 5.980 | 6.350 | 612,440 | +0.56(+9.67%) |
Apr 28, 2020 | 5.650 | 6.010 | 5.630 | 5.790 | 415,883 | +0.35(+6.43%) |
Apr 27, 2020 | 5.280 | 5.580 | 5.250 | 5.440 | 232,352 | +0.29(+5.63%) |
Apr 24, 2020 | 5.330 | 5.480 | 5.100 | 5.150 | 173,800 | -0.12(-2.28%) |
Apr 23, 2020 | 5.680 | 5.680 | 5.210 | 5.270 | 200,901 | -0.16(-2.95%) |
Apr 22, 2020 | 5.500 | 5.500 | 5.040 | 5.430 | 273,039 | +0.29(+5.64%) |
Apr 21, 2020 | 5.000 | 5.300 | 5.000 | 5.140 | 330,741 | +0.04(+0.78%) |
Apr 20, 2020 | 5.060 | 5.235 | 5.030 | 5.100 | 217,779 | -0.12(-2.30%) |
Apr 17, 2020 | 5.400 | 5.570 | 5.150 | 5.220 | 446,400 | +0.13(+2.55%) |
Apr 16, 2020 | 5.110 | 5.140 | 4.620 | 5.090 | 360,789 | +0.08(+1.60%) |
Apr 15, 2020 | 4.980 | 5.070 | 4.660 | 5.010 | 237,897 | -0.21(-4.02%) |
Apr 14, 2020 | 5.270 | 5.590 | 5.010 | 5.220 | 374,607 | +0.09(+1.75%) |
Apr 13, 2020 | 5.750 | 5.780 | 4.790 | 5.130 | 415,680 | -0.60(-10.47%) |
Apr 09, 2020 | 4.720 | 5.760 | 4.720 | 5.730 | 704,700 | +1.22(+27.05%) |
Apr 08, 2020 | 4.200 | 4.530 | 4.010 | 4.510 | 368,028 | +0.39(+9.47%) |
Apr 07, 2020 | 4.270 | 4.530 | 3.930 | 4.120 | 532,674 | +0.20(+5.10%) |
Apr 06, 2020 | 3.610 | 4.110 | 3.570 | 3.920 | 550,645 | +0.51(+14.96%) |
Apr 03, 2020 | 3.410 | 3.460 | 3.140 | 3.410 | 469,100 | -0.01(-0.29%) |
Apr 02, 2020 | 3.770 | 3.770 | 3.400 | 3.420 | 472,732 | -0.24(-6.56%) |
Apr 01, 2020 | 4.600 | 4.600 | 3.600 | 3.660 | 711,228 | -1.05(-22.29%) |
Mar 31, 2020 | 4.680 | 4.785 | 4.390 | 4.710 | 372,566 | +0.03(+0.64%) |
Mar 30, 2020 | 5.170 | 5.170 | 4.610 | 4.680 | 299,475 | -0.48(-9.30%) |
Mar 27, 2020 | 5.400 | 5.430 | 4.940 | 5.160 | 479,600 | -0.39(-7.03%) |
Mar 26, 2020 | 5.470 | 5.990 | 5.380 | 5.550 | 582,604 | +0.17(+3.16%) |
Mar 25, 2020 | 4.930 | 5.700 | 4.930 | 5.380 | 578,557 | +0.48(+9.80%) |
Mar 24, 2020 | 4.160 | 4.940 | 4.154 | 4.900 | 564,856 | +0.96(+24.37%) |
Mar 23, 2020 | 3.970 | 4.010 | 3.370 | 3.940 | 484,139 | +0.10(+2.60%) |
Mar 20, 2020 | 3.910 | 4.300 | 3.600 | 3.840 | 899,000 | +0.02(+0.52%) |
Mar 19, 2020 | 4.000 | 4.070 | 3.730 | 3.820 | 485,341 | -0.19(-4.74%) |
Mar 18, 2020 | 4.620 | 4.770 | 4.000 | 4.010 | 621,658 | -0.80(-16.63%) |
Mar 17, 2020 | 5.320 | 5.530 | 4.150 | 4.810 | 910,520 | -0.42(-8.03%) |
Mar 16, 2020 | 4.670 | 5.320 | 4.480 | 5.230 | 634,151 | -0.43(-7.60%) |
Mar 13, 2020 | 5.050 | 5.690 | 4.800 | 5.660 | 713,500 | +0.82(+16.94%) |
Mar 12, 2020 | 5.000 | 5.110 | 4.520 | 4.840 | 446,801 | -0.55(-10.20%) |
Mar 11, 2020 | 5.950 | 6.000 | 5.240 | 5.390 | 423,893 | -0.74(-12.07%) |
Mar 10, 2020 | 6.340 | 6.400 | 5.830 | 6.130 | 591,508 | +0.03(+0.49%) |
Mar 09, 2020 | 6.320 | 6.730 | 5.750 | 6.100 | 476,022 | -0.76(-11.08%) |
Mar 06, 2020 | 7.090 | 7.230 | 6.670 | 6.860 | 438,600 | -0.38(-5.25%) |
Mar 05, 2020 | 7.650 | 7.650 | 7.150 | 7.240 | 368,498 | -0.51(-6.58%) |
Mar 04, 2020 | 7.840 | 7.950 | 7.545 | 7.750 | 353,356 | +0.01(+0.13%) |
Mar 03, 2020 | 7.960 | 8.160 | 7.510 | 7.740 | 500,693 | -0.14(-1.78%) |
Mar 02, 2020 | 8.200 | 8.240 | 7.660 | 7.880 | 906,600 | -0.24(-2.96%) |
Feb 28, 2020 | 8.030 | 8.200 | 7.815 | 8.120 | 693,700 | -0.08(-0.98%) |
Feb 27, 2020 | 8.250 | 9.060 | 7.940 | 8.200 | 1,044,879 | +0.28(+3.54%) |
Feb 26, 2020 | 8.210 | 8.330 | 7.360 | 7.920 | 787,918 | -0.29(-3.53%) |
Feb 25, 2020 | 8.390 | 8.510 | 8.050 | 8.210 | 401,207 | -0.18(-2.15%) |
Feb 24, 2020 | 8.370 | 8.560 | 8.320 | 8.390 | 321,510 | -0.29(-3.34%) |
Feb 21, 2020 | 8.650 | 8.730 | 8.460 | 8.680 | 440,000 | +0.02(+0.23%) |
Feb 20, 2020 | 8.510 | 8.965 | 8.510 | 8.660 | 332,382 | +0.14(+1.64%) |
Feb 19, 2020 | 8.530 | 8.650 | 8.330 | 8.520 | 318,994 | +0.00(+0.00%) |
Feb 18, 2020 | 8.740 | 8.850 | 8.250 | 8.520 | 475,009 | -0.21(-2.41%) |
Feb 14, 2020 | 8.380 | 9.000 | 8.330 | 8.730 | 931,000 | +0.51(+6.20%) |
Feb 13, 2020 | 8.130 | 8.310 | 8.010 | 8.220 | 160,440 | +0.02(+0.24%) |
Feb 12, 2020 | 7.830 | 8.340 | 7.830 | 8.200 | 438,064 | +0.43(+5.53%) |
Feb 11, 2020 | 7.740 | 7.990 | 7.600 | 7.770 | 367,226 | +0.07(+0.91%) |
Feb 10, 2020 | 7.850 | 7.920 | 7.600 | 7.700 | 206,147 | -0.18(-2.28%) |
Feb 07, 2020 | 7.950 | 8.067 | 7.750 | 7.880 | 361,300 | -0.07(-0.88%) |
Feb 06, 2020 | 7.940 | 8.010 | 7.737 | 7.950 | 538,367 | +0.04(+0.51%) |
Feb 05, 2020 | 7.540 | 8.000 | 7.510 | 7.910 | 508,484 | +0.43(+5.75%) |
Feb 04, 2020 | 7.310 | 7.800 | 7.240 | 7.480 | 581,985 | +0.30(+4.18%) |
Feb 03, 2020 | 7.140 | 7.330 | 7.070 | 7.180 | 304,225 | +0.04(+0.56%) |
Jan 31, 2020 | 7.250 | 7.270 | 7.010 | 7.140 | 304,200 | -0.11(-1.52%) |
Jan 30, 2020 | 7.090 | 7.330 | 7.040 | 7.250 | 271,639 | +0.07(+0.97%) |
Jan 29, 2020 | 7.340 | 7.380 | 7.110 | 7.180 | 308,851 | -0.10(-1.37%) |
Jan 28, 2020 | 7.000 | 7.330 | 7.000 | 7.280 | 465,869 | +0.31(+4.45%) |
Jan 27, 2020 | 6.900 | 7.110 | 6.882 | 6.970 | 367,182 | -0.03(-0.36%) |
Jan 24, 2020 | 7.200 | 7.320 | 6.950 | 6.995 | 476,400 | -0.05(-0.78%) |
Jan 23, 2020 | 7.070 | 7.100 | 6.940 | 7.050 | 409,058 | -0.04(-0.56%) |
Jan 22, 2020 | 7.040 | 7.322 | 6.935 | 7.090 | 349,318 | +0.06(+0.85%) |
Jan 21, 2020 | 7.010 | 7.065 | 6.890 | 7.030 | 296,999 | +0.06(+0.86%) |
Jan 17, 2020 | 6.980 | 7.030 | 6.900 | 6.970 | 493,700 | +0.04(+0.58%) |
Jan 16, 2020 | 6.950 | 7.060 | 6.850 | 6.930 | 634,903 | +0.06(+0.87%) |
Jan 15, 2020 | 6.440 | 6.980 | 6.440 | 6.870 | 615,321 | +0.41(+6.35%) |
Jan 14, 2020 | 6.210 | 6.570 | 6.200 | 6.460 | 352,476 | +0.23(+3.69%) |
Jan 13, 2020 | 6.100 | 6.250 | 6.030 | 6.230 | 348,952 | +0.19(+3.15%) |
Jan 10, 2020 | 6.160 | 6.190 | 5.980 | 6.040 | 231,400 | -0.11(-1.79%) |
Jan 09, 2020 | 5.750 | 6.225 | 5.701 | 6.150 | 804,229 | +0.39(+6.77%) |
Jan 08, 2020 | 5.770 | 6.000 | 5.700 | 5.760 | 358,019 | +0.03(+0.52%) |
Jan 07, 2020 | 5.950 | 6.010 | 5.670 | 5.730 | 553,077 | -0.23(-3.86%) |
Jan 06, 2020 | 5.450 | 6.050 | 5.450 | 5.960 | 660,131 | +0.46(+8.36%) |
Jan 03, 2020 | 5.330 | 5.530 | 5.300 | 5.500 | 191,200 | +0.10(+1.85%) |
Jan 02, 2020 | 5.550 | 5.600 | 5.385 | 5.400 | 182,250 | -0.14(-2.53%) |
Dec 31, 2019 | 5.440 | 5.610 | 5.440 | 5.540 | 287,200 | +0.10(+1.84%) |
Dec 30, 2019 | 5.380 | 5.540 | 5.350 | 5.440 | 580,896 | -0.11(-1.98%) |
Dec 27, 2019 | 5.570 | 5.650 | 5.480 | 5.550 | 390,700 | -0.02(-0.36%) |
Dec 26, 2019 | 5.540 | 5.630 | 5.400 | 5.570 | 118,288 | +0.03(+0.54%) |
Dec 24, 2019 | 5.400 | 5.560 | 5.400 | 5.540 | 109,600 | +0.11(+2.03%) |
Dec 23, 2019 | 5.550 | 5.550 | 5.360 | 5.430 | 241,540 | -0.12(-2.16%) |
Dec 20, 2019 | 5.600 | 5.660 | 5.460 | 5.550 | 300,000 | -0.05(-0.89%) |
Dec 19, 2019 | 5.720 | 5.770 | 5.560 | 5.600 | 198,921 | -0.13(-2.27%) |
Dec 18, 2019 | 5.590 | 5.810 | 5.580 | 5.730 | 253,934 | +0.15(+2.69%) |
Dec 17, 2019 | 5.550 | 5.610 | 5.380 | 5.580 | 581,100 | +0.04(+0.72%) |
Dec 16, 2019 | 5.630 | 5.690 | 5.510 | 5.540 | 248,013 | -0.09(-1.60%) |
Dec 13, 2019 | 5.650 | 5.690 | 5.560 | 5.630 | 271,000 | +0.00(+0.00%) |
Dec 12, 2019 | 5.730 | 5.830 | 5.600 | 5.630 | 322,611 | -0.09(-1.57%) |
Dec 11, 2019 | 5.750 | 5.805 | 5.630 | 5.720 | 310,211 | +0.01(+0.18%) |
Dec 10, 2019 | 5.780 | 5.840 | 5.610 | 5.710 | 304,904 | -0.07(-1.21%) |
Dec 09, 2019 | 5.820 | 5.870 | 5.760 | 5.780 | 243,107 | -0.02(-0.34%) |
Dec 06, 2019 | 6.100 | 6.120 | 5.660 | 5.800 | 454,500 | -0.27(-4.45%) |
Dec 05, 2019 | 6.080 | 6.170 | 6.020 | 6.070 | 319,939 | +0.02(+0.33%) |
Dec 04, 2019 | 6.160 | 6.230 | 6.050 | 6.050 | 305,200 | -0.04(-0.66%) |
Dec 03, 2019 | 6.130 | 6.200 | 6.025 | 6.090 | 319,232 | -0.11(-1.77%) |
Dec 02, 2019 | 6.350 | 6.380 | 6.100 | 6.200 | 239,056 | -0.10(-1.59%) |
Nov 29, 2019 | 6.230 | 6.490 | 6.190 | 6.300 | 178,100 | +0.05(+0.80%) |
Nov 27, 2019 | 6.080 | 6.320 | 6.080 | 6.250 | 231,400 | +0.18(+2.97%) |
Nov 26, 2019 | 6.010 | 6.465 | 5.990 | 6.070 | 743,535 | +0.05(+0.83%) |
Nov 25, 2019 | 5.900 | 6.160 | 5.870 | 6.020 | 427,632 | +0.21(+3.61%) |
Nov 22, 2019 | 5.790 | 5.820 | 5.650 | 5.810 | 215,800 | +0.06(+1.04%) |
Nov 21, 2019 | 5.750 | 5.840 | 5.690 | 5.750 | 240,565 | -0.02(-0.35%) |
Nov 20, 2019 | 5.630 | 5.790 | 5.580 | 5.770 | 239,220 | +0.08(+1.41%) |
Nov 19, 2019 | 5.490 | 5.810 | 5.450 | 5.690 | 268,771 | +0.19(+3.45%) |
Nov 18, 2019 | 5.840 | 5.910 | 5.480 | 5.500 | 385,040 | -0.33(-5.66%) |
Nov 15, 2019 | 5.950 | 5.950 | 5.730 | 5.830 | 256,900 | -0.05(-0.85%) |
Nov 14, 2019 | 6.210 | 6.280 | 5.690 | 5.880 | 444,833 | -0.40(-6.37%) |
Nov 13, 2019 | 6.220 | 6.370 | 6.060 | 6.280 | 398,518 | +0.06(+0.96%) |
Nov 12, 2019 | 5.950 | 6.250 | 5.920 | 6.220 | 500,192 | +0.27(+4.54%) |
Nov 11, 2019 | 5.600 | 5.970 | 5.580 | 5.950 | 462,423 | +0.29(+5.12%) |
Nov 08, 2019 | 6.340 | 6.340 | 5.120 | 5.660 | 902,200 | +0.09(+1.62%) |
Nov 07, 2019 | 5.370 | 5.620 | 5.278 | 5.570 | 483,812 | +0.24(+4.50%) |
Nov 06, 2019 | 5.500 | 5.500 | 5.320 | 5.330 | 240,094 | -0.18(-3.27%) |
Nov 05, 2019 | 5.460 | 5.610 | 5.400 | 5.510 | 287,982 | +0.03(+0.55%) |
Nov 04, 2019 | 5.470 | 5.600 | 5.440 | 5.480 | 362,260 | +0.05(+0.92%) |
Nov 01, 2019 | 5.340 | 5.500 | 5.260 | 5.430 | 274,500 | +0.10(+1.88%) |
Oct 31, 2019 | 5.110 | 5.390 | 5.110 | 5.330 | 263,426 | +0.20(+3.90%) |
Oct 30, 2019 | 5.300 | 5.350 | 5.100 | 5.130 | 234,974 | -0.19(-3.57%) |
Oct 29, 2019 | 5.270 | 5.400 | 5.130 | 5.320 | 246,654 | +0.01(+0.19%) |
Oct 28, 2019 | 4.920 | 5.350 | 4.900 | 5.310 | 392,593 | +0.38(+7.71%) |
Oct 25, 2019 | 4.780 | 4.930 | 4.700 | 4.930 | 675,200 | +0.17(+3.57%) |
Oct 24, 2019 | 4.900 | 4.960 | 4.730 | 4.760 | 277,055 | -0.14(-2.86%) |
Oct 23, 2019 | 4.930 | 4.970 | 4.850 | 4.900 | 194,093 | -0.04(-0.81%) |
Oct 22, 2019 | 4.980 | 5.010 | 4.870 | 4.940 | 224,545 | -0.08(-1.59%) |
Oct 21, 2019 | 5.100 | 5.140 | 4.900 | 5.020 | 276,608 | -0.01(-0.20%) |
Oct 18, 2019 | 5.140 | 5.150 | 4.990 | 5.030 | 261,000 | -0.16(-3.08%) |
Oct 17, 2019 | 5.070 | 5.280 | 5.010 | 5.190 | 346,198 | +0.14(+2.77%) |
Oct 16, 2019 | 4.800 | 5.050 | 4.800 | 5.050 | 234,836 | +0.22(+4.55%) |
Oct 15, 2019 | 4.850 | 5.000 | 4.700 | 4.830 | 324,578 | -0.06(-1.23%) |
Oct 14, 2019 | 4.950 | 5.000 | 4.700 | 4.890 | 343,337 | -0.07(-1.41%) |
Oct 11, 2019 | 4.890 | 5.230 | 4.860 | 4.960 | 535,000 | +0.15(+3.12%) |
Oct 10, 2019 | 4.790 | 4.860 | 4.450 | 4.810 | 781,150 | +0.07(+1.48%) |
Oct 09, 2019 | 5.250 | 5.350 | 4.710 | 4.740 | 629,654 | -0.51(-9.71%) |
Oct 08, 2019 | 5.200 | 5.335 | 5.120 | 5.250 | 293,672 | -0.04(-0.76%) |
Oct 07, 2019 | 5.240 | 5.360 | 5.195 | 5.290 | 186,088 | +0.01(+0.19%) |
Oct 04, 2019 | 5.250 | 5.355 | 5.130 | 5.280 | 308,200 | +0.01(+0.19%) |
Oct 03, 2019 | 5.400 | 5.430 | 5.170 | 5.270 | 284,218 | -0.13(-2.41%) |
Oct 02, 2019 | 5.580 | 5.620 | 5.260 | 5.400 | 270,952 | -0.23(-4.09%) |
Oct 01, 2019 | 5.660 | 5.780 | 5.520 | 5.630 | 312,003 | -0.03(-0.53%) |
Sep 30, 2019 | 5.510 | 5.730 | 5.410 | 5.660 | 296,167 | +0.17(+3.10%) |
Sep 27, 2019 | 5.620 | 5.760 | 5.450 | 5.490 | 380,000 | -0.15(-2.66%) |
Sep 26, 2019 | 5.910 | 6.630 | 5.560 | 5.640 | 396,588 | -0.17(-2.93%) |
Sep 25, 2019 | 5.730 | 5.933 | 5.610 | 5.810 | 331,959 | +0.11(+1.93%) |
Sep 24, 2019 | 5.960 | 5.990 | 5.650 | 5.700 | 468,521 | -0.23(-3.88%) |
Sep 23, 2019 | 5.890 | 5.970 | 5.850 | 5.930 | 184,840 | +0.01(+0.17%) |
Sep 20, 2019 | 5.890 | 5.960 | 5.800 | 5.920 | 695,500 | +0.00(+0.00%) |
Sep 19, 2019 | 6.000 | 6.000 | 5.810 | 5.920 | 264,507 | -0.07(-1.17%) |
Sep 18, 2019 | 6.090 | 6.200 | 5.940 | 5.990 | 314,023 | -0.12(-1.96%) |
Sep 17, 2019 | 6.290 | 6.400 | 6.080 | 6.110 | 188,929 | -0.22(-3.48%) |
Sep 16, 2019 | 6.220 | 6.460 | 6.220 | 6.330 | 281,371 | +0.10(+1.61%) |
Sep 13, 2019 | 6.220 | 6.420 | 6.170 | 6.230 | 244,800 | +0.08(+1.30%) |
Sep 12, 2019 | 6.400 | 6.420 | 6.060 | 6.150 | 257,202 | -0.28(-4.35%) |
Sep 11, 2019 | 6.190 | 6.470 | 6.090 | 6.430 | 326,636 | +0.23(+3.71%) |
Sep 10, 2019 | 6.020 | 6.270 | 6.000 | 6.200 | 303,556 | +0.14(+2.31%) |
Sep 09, 2019 | 5.890 | 6.110 | 5.852 | 6.060 | 205,273 | +0.18(+3.06%) |
Sep 06, 2019 | 5.840 | 6.174 | 5.810 | 5.880 | 410,700 | +0.08(+1.38%) |
Sep 05, 2019 | 5.820 | 5.950 | 5.320 | 5.800 | 909,753 | -0.01(-0.17%) |
Sep 04, 2019 | 5.800 | 5.990 | 5.790 | 5.810 | 384,647 | +0.03(+0.52%) |