Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.260 | 4.380 | 4.220 | 4.340 | 774,021 | +0.04(+0.81%) |
Jun 29, 2020 | 4.200 | 4.320 | 4.105 | 4.305 | 1,173,323 | +0.17(+4.24%) |
Jun 26, 2020 | 4.220 | 4.250 | 4.070 | 4.130 | 1,554,600 | -0.13(-3.05%) |
Jun 25, 2020 | 4.170 | 4.260 | 4.100 | 4.260 | 1,891,958 | +0.04(+0.95%) |
Jun 24, 2020 | 4.360 | 4.450 | 4.110 | 4.220 | 1,278,680 | -0.19(-4.31%) |
Jun 23, 2020 | 4.450 | 4.490 | 4.330 | 4.410 | 889,791 | +0.01(+0.23%) |
Jun 22, 2020 | 4.260 | 4.420 | 4.190 | 4.400 | 765,261 | +0.15(+3.53%) |
Jun 19, 2020 | 4.390 | 4.435 | 4.240 | 4.250 | 2,172,900 | -0.08(-1.85%) |
Jun 18, 2020 | 4.250 | 4.420 | 4.240 | 4.330 | 1,013,128 | -0.04(-0.92%) |
Jun 17, 2020 | 4.710 | 4.750 | 4.350 | 4.370 | 1,189,148 | -0.23(-5.00%) |
Jun 16, 2020 | 4.550 | 4.830 | 4.520 | 4.600 | 1,350,856 | +0.32(+7.48%) |
Jun 15, 2020 | 4.220 | 4.360 | 4.110 | 4.280 | 1,452,554 | -0.22(-4.89%) |
Jun 12, 2020 | 4.400 | 4.600 | 4.245 | 4.500 | 2,164,500 | +0.28(+6.64%) |
Jun 11, 2020 | 4.460 | 4.594 | 4.200 | 4.220 | 1,669,301 | -0.39(-8.46%) |
Jun 10, 2020 | 4.750 | 4.800 | 4.550 | 4.610 | 1,776,383 | -0.13(-2.74%) |
Jun 09, 2020 | 5.060 | 5.060 | 4.715 | 4.740 | 2,085,607 | -0.33(-6.51%) |
Jun 08, 2020 | 5.200 | 5.360 | 5.010 | 5.070 | 2,268,116 | -0.03(-0.59%) |
Jun 05, 2020 | 4.730 | 5.260 | 4.670 | 5.100 | 3,817,700 | +0.99(+24.09%) |
Jun 04, 2020 | 4.100 | 4.440 | 4.090 | 4.110 | 1,796,277 | +0.00(+0.00%) |
Jun 03, 2020 | 4.020 | 4.210 | 3.970 | 4.110 | 2,032,216 | +0.21(+5.38%) |
Jun 02, 2020 | 3.770 | 4.070 | 3.700 | 3.900 | 2,325,064 | +0.33(+9.24%) |
Jun 01, 2020 | 3.320 | 3.615 | 3.310 | 3.570 | 1,267,257 | +0.27(+8.18%) |
May 29, 2020 | 3.400 | 3.450 | 3.240 | 3.300 | 1,281,900 | -0.17(-4.90%) |
May 28, 2020 | 3.600 | 3.660 | 3.460 | 3.470 | 1,210,713 | -0.10(-2.80%) |
May 27, 2020 | 3.470 | 3.600 | 3.375 | 3.570 | 1,095,434 | +0.22(+6.57%) |
May 26, 2020 | 3.470 | 3.550 | 3.335 | 3.350 | 1,204,488 | +0.03(+0.90%) |
May 22, 2020 | 3.260 | 3.330 | 3.130 | 3.320 | 742,800 | +0.08(+2.47%) |
May 21, 2020 | 3.240 | 3.320 | 3.180 | 3.240 | 585,432 | -0.02(-0.61%) |
May 20, 2020 | 3.200 | 3.280 | 3.120 | 3.260 | 2,829,579 | +0.15(+4.82%) |
May 19, 2020 | 3.180 | 3.250 | 3.050 | 3.110 | 1,146,963 | -0.08(-2.35%) |
May 18, 2020 | 2.990 | 3.260 | 2.990 | 3.185 | 2,968,846 | +0.29(+9.83%) |
May 15, 2020 | 2.910 | 2.960 | 2.850 | 2.900 | 775,600 | -0.02(-0.68%) |
May 14, 2020 | 3.010 | 3.020 | 2.740 | 2.920 | 1,573,495 | -0.10(-3.31%) |
May 13, 2020 | 3.220 | 3.410 | 2.980 | 3.020 | 2,339,172 | -0.30(-9.04%) |
May 12, 2020 | 3.300 | 3.620 | 3.250 | 3.320 | 2,564,041 | +0.11(+3.43%) |
May 11, 2020 | 3.290 | 3.310 | 3.120 | 3.210 | 1,964,827 | -0.16(-4.75%) |
May 08, 2020 | 3.240 | 3.370 | 3.190 | 3.370 | 1,363,200 | +0.17(+5.31%) |
May 07, 2020 | 3.130 | 3.250 | 3.110 | 3.200 | 1,119,949 | +0.13(+4.23%) |
May 06, 2020 | 3.210 | 3.280 | 3.070 | 3.070 | 809,206 | -0.11(-3.46%) |
May 05, 2020 | 3.250 | 3.400 | 3.140 | 3.180 | 1,910,131 | -0.01(-0.31%) |
May 04, 2020 | 3.100 | 3.240 | 2.950 | 3.190 | 954,519 | -0.01(-0.31%) |
May 01, 2020 | 3.310 | 3.380 | 3.130 | 3.200 | 1,091,700 | -0.20(-5.88%) |
Apr 30, 2020 | 3.540 | 3.580 | 3.370 | 3.400 | 1,527,616 | -0.24(-6.59%) |
Apr 29, 2020 | 3.430 | 3.740 | 3.370 | 3.640 | 2,166,111 | +0.37(+11.31%) |
Apr 28, 2020 | 3.230 | 3.500 | 3.180 | 3.270 | 1,104,573 | +0.17(+5.48%) |
Apr 27, 2020 | 3.060 | 3.150 | 3.060 | 3.100 | 863,441 | +0.03(+0.98%) |
Apr 24, 2020 | 3.060 | 3.110 | 3.000 | 3.070 | 1,630,600 | +0.05(+1.66%) |
Apr 23, 2020 | 2.860 | 3.070 | 2.850 | 3.020 | 945,423 | +0.17(+5.96%) |
Apr 22, 2020 | 2.950 | 2.950 | 2.840 | 2.850 | 756,477 | -0.01(-0.35%) |
Apr 21, 2020 | 2.900 | 2.960 | 2.820 | 2.860 | 726,415 | -0.14(-4.67%) |
Apr 20, 2020 | 2.930 | 3.045 | 2.850 | 3.000 | 1,035,809 | +0.11(+3.81%) |
Apr 17, 2020 | 2.910 | 3.010 | 2.760 | 2.890 | 1,443,200 | +0.13(+4.71%) |
Apr 16, 2020 | 2.920 | 2.950 | 2.730 | 2.760 | 1,517,816 | -0.10(-3.50%) |
Apr 15, 2020 | 2.960 | 3.040 | 2.820 | 2.860 | 1,275,439 | -0.31(-9.78%) |
Apr 14, 2020 | 2.840 | 3.190 | 2.790 | 3.170 | 5,048,877 | +0.45(+16.54%) |
Apr 13, 2020 | 2.890 | 2.990 | 2.630 | 2.720 | 1,405,632 | -0.14(-4.90%) |
Apr 09, 2020 | 3.150 | 3.240 | 2.800 | 2.860 | 2,598,900 | -0.27(-8.63%) |
Apr 08, 2020 | 2.780 | 3.150 | 2.720 | 3.130 | 2,217,501 | +0.42(+15.50%) |
Apr 07, 2020 | 2.810 | 2.995 | 2.690 | 2.710 | 3,386,468 | -0.01(-0.37%) |
Apr 06, 2020 | 2.590 | 2.730 | 2.580 | 2.720 | 2,174,757 | +0.29(+11.93%) |
Apr 03, 2020 | 2.720 | 2.790 | 2.410 | 2.430 | 1,765,400 | -0.29(-10.66%) |
Apr 02, 2020 | 2.780 | 2.870 | 2.690 | 2.720 | 1,185,608 | -0.03(-1.09%) |
Apr 01, 2020 | 2.920 | 2.960 | 2.660 | 2.750 | 2,057,488 | -0.34(-11.00%) |
Mar 31, 2020 | 3.050 | 3.175 | 2.970 | 3.090 | 1,415,129 | +0.04(+1.31%) |
Mar 30, 2020 | 3.030 | 3.120 | 2.750 | 3.050 | 1,123,171 | +0.08(+2.69%) |
Mar 27, 2020 | 3.100 | 3.100 | 2.910 | 2.970 | 1,172,700 | -0.28(-8.62%) |
Mar 26, 2020 | 3.140 | 3.430 | 3.060 | 3.250 | 1,457,139 | +0.10(+3.17%) |
Mar 25, 2020 | 3.010 | 3.260 | 2.710 | 3.150 | 1,311,522 | +0.12(+3.96%) |
Mar 24, 2020 | 2.680 | 3.080 | 2.680 | 3.030 | 1,982,077 | +0.53(+21.20%) |
Mar 23, 2020 | 2.290 | 2.500 | 2.070 | 2.500 | 1,497,216 | +0.23(+10.13%) |
Mar 20, 2020 | 2.300 | 2.395 | 2.095 | 2.270 | 2,896,800 | -0.06(-2.58%) |
Mar 19, 2020 | 1.880 | 2.420 | 1.880 | 2.330 | 2,840,709 | +0.45(+23.94%) |
Mar 18, 2020 | 2.070 | 2.095 | 1.430 | 1.880 | 4,441,979 | -0.22(-10.48%) |
Mar 17, 2020 | 2.740 | 2.800 | 2.060 | 2.100 | 2,900,117 | -0.55(-20.75%) |
Mar 16, 2020 | 3.250 | 3.430 | 2.640 | 2.650 | 3,069,711 | -1.00(-27.40%) |
Mar 13, 2020 | 3.300 | 3.660 | 3.080 | 3.650 | 3,743,100 | +0.50(+15.87%) |
Mar 12, 2020 | 3.660 | 3.730 | 3.130 | 3.150 | 3,764,106 | -0.83(-20.85%) |
Mar 11, 2020 | 4.220 | 4.370 | 3.940 | 3.980 | 1,663,166 | -0.39(-8.92%) |
Mar 10, 2020 | 4.590 | 4.640 | 4.260 | 4.370 | 2,043,121 | -0.02(-0.46%) |
Mar 09, 2020 | 4.440 | 4.655 | 4.330 | 4.390 | 1,220,225 | -0.43(-8.92%) |
Mar 06, 2020 | 4.710 | 4.930 | 4.680 | 4.820 | 1,836,900 | -0.03(-0.62%) |
Mar 05, 2020 | 4.930 | 5.030 | 4.770 | 4.850 | 2,811,783 | -0.21(-4.06%) |
Mar 04, 2020 | 5.020 | 5.080 | 4.810 | 5.055 | 1,505,565 | +0.15(+3.16%) |
Mar 03, 2020 | 5.110 | 5.220 | 4.780 | 4.900 | 1,300,042 | -0.22(-4.30%) |
Mar 02, 2020 | 5.050 | 5.130 | 4.945 | 5.120 | 1,305,592 | +0.09(+1.79%) |
Feb 28, 2020 | 4.990 | 5.170 | 4.900 | 5.030 | 3,284,000 | -0.05(-0.98%) |
Feb 27, 2020 | 5.380 | 5.425 | 5.080 | 5.080 | 1,563,738 | -0.46(-8.30%) |
Feb 26, 2020 | 5.720 | 5.810 | 5.470 | 5.540 | 1,245,927 | -0.16(-2.81%) |
Feb 25, 2020 | 6.060 | 6.100 | 5.640 | 5.700 | 1,030,210 | -0.33(-5.47%) |
Feb 24, 2020 | 6.010 | 6.110 | 5.950 | 6.030 | 1,905,401 | -0.26(-4.13%) |
Feb 21, 2020 | 6.460 | 6.460 | 6.215 | 6.290 | 848,100 | -0.19(-2.93%) |
Feb 20, 2020 | 6.400 | 6.530 | 6.380 | 6.480 | 1,163,895 | +0.05(+0.78%) |
Feb 19, 2020 | 6.330 | 6.460 | 6.270 | 6.430 | 875,765 | +0.05(+0.78%) |
Feb 18, 2020 | 6.210 | 6.395 | 6.180 | 6.380 | 1,034,295 | -0.04(-0.62%) |
Feb 14, 2020 | 6.470 | 6.525 | 6.280 | 6.420 | 1,216,100 | -0.08(-1.23%) |
Feb 13, 2020 | 6.410 | 6.705 | 6.395 | 6.500 | 1,318,934 | +0.16(+2.52%) |
Feb 12, 2020 | 6.180 | 6.380 | 6.180 | 6.340 | 1,808,055 | +0.22(+3.59%) |
Feb 11, 2020 | 6.160 | 6.290 | 6.060 | 6.120 | 1,146,868 | +0.00(+0.00%) |
Feb 10, 2020 | 5.930 | 6.150 | 5.890 | 6.120 | 1,397,265 | +0.16(+2.68%) |
Feb 07, 2020 | 6.060 | 6.120 | 5.910 | 5.960 | 1,306,600 | -0.12(-1.97%) |
Feb 06, 2020 | 6.100 | 6.280 | 5.980 | 6.080 | 1,183,534 | +0.03(+0.50%) |
Feb 05, 2020 | 5.870 | 6.180 | 5.800 | 6.050 | 1,996,833 | +0.26(+4.49%) |
Feb 04, 2020 | 5.950 | 6.010 | 5.745 | 5.790 | 1,362,365 | -0.07(-1.19%) |
Feb 03, 2020 | 5.910 | 5.990 | 5.800 | 5.860 | 1,753,116 | -0.04(-0.68%) |
Jan 31, 2020 | 6.050 | 6.100 | 5.850 | 5.900 | 3,328,500 | -0.21(-3.44%) |
Jan 30, 2020 | 6.370 | 6.450 | 6.050 | 6.110 | 2,649,636 | -0.24(-3.78%) |
Jan 29, 2020 | 6.500 | 7.180 | 6.350 | 6.350 | 4,791,316 | -0.91(-12.53%) |
Jan 28, 2020 | 7.610 | 7.760 | 7.210 | 7.260 | 2,443,848 | -0.35(-4.60%) |
Jan 27, 2020 | 7.480 | 7.660 | 7.380 | 7.610 | 1,589,228 | -0.08(-1.04%) |
Jan 24, 2020 | 7.550 | 7.720 | 7.380 | 7.690 | 1,918,900 | +0.18(+2.40%) |
Jan 23, 2020 | 7.520 | 7.550 | 7.400 | 7.510 | 1,218,762 | -0.04(-0.53%) |
Jan 22, 2020 | 7.640 | 7.692 | 7.540 | 7.550 | 1,106,726 | -0.04(-0.53%) |
Jan 21, 2020 | 7.800 | 7.830 | 7.570 | 7.590 | 1,463,868 | -0.33(-4.17%) |
Jan 17, 2020 | 7.990 | 8.000 | 7.840 | 7.920 | 975,000 | +0.00(+0.00%) |
Jan 16, 2020 | 7.750 | 7.950 | 7.740 | 7.920 | 1,454,346 | +0.26(+3.39%) |
Jan 15, 2020 | 7.450 | 7.710 | 7.440 | 7.660 | 1,309,387 | +0.15(+2.00%) |
Jan 14, 2020 | 7.430 | 7.580 | 7.380 | 7.510 | 1,130,966 | +0.09(+1.21%) |
Jan 13, 2020 | 7.320 | 7.445 | 7.250 | 7.420 | 721,287 | +0.14(+1.92%) |
Jan 10, 2020 | 7.360 | 7.460 | 7.240 | 7.280 | 1,029,900 | -0.09(-1.22%) |
Jan 09, 2020 | 7.450 | 7.480 | 7.280 | 7.370 | 849,102 | -0.02(-0.27%) |
Jan 08, 2020 | 7.340 | 7.510 | 7.300 | 7.390 | 1,382,377 | +0.07(+0.96%) |
Jan 07, 2020 | 7.230 | 7.350 | 7.190 | 7.320 | 890,544 | +0.07(+0.97%) |
Jan 06, 2020 | 7.200 | 7.330 | 7.165 | 7.250 | 891,901 | -0.08(-1.02%) |
Jan 03, 2020 | 7.190 | 7.365 | 7.190 | 7.325 | 997,900 | -0.01(-0.20%) |
Jan 02, 2020 | 7.460 | 7.550 | 7.245 | 7.340 | 1,063,566 | -0.03(-0.41%) |
Dec 31, 2019 | 7.280 | 7.445 | 7.280 | 7.370 | 1,168,900 | +0.02(+0.27%) |
Dec 30, 2019 | 7.340 | 7.450 | 7.240 | 7.350 | 814,187 | -0.02(-0.27%) |
Dec 27, 2019 | 7.510 | 7.510 | 7.350 | 7.370 | 658,200 | -0.09(-1.21%) |
Dec 26, 2019 | 7.540 | 7.610 | 7.440 | 7.460 | 1,094,201 | -0.06(-0.80%) |
Dec 24, 2019 | 7.620 | 7.620 | 7.490 | 7.520 | 303,600 | -0.07(-0.92%) |
Dec 23, 2019 | 7.480 | 7.630 | 7.420 | 7.590 | 961,913 | +0.11(+1.47%) |
Dec 20, 2019 | 7.500 | 7.510 | 7.350 | 7.480 | 3,202,300 | -0.01(-0.13%) |
Dec 19, 2019 | 7.360 | 7.510 | 7.255 | 7.490 | 1,540,391 | +0.14(+1.90%) |
Dec 18, 2019 | 7.310 | 7.450 | 7.290 | 7.350 | 1,594,291 | +0.08(+1.10%) |
Dec 17, 2019 | 7.060 | 7.310 | 7.015 | 7.270 | 2,056,822 | +0.20(+2.83%) |
Dec 16, 2019 | 7.070 | 7.140 | 7.040 | 7.070 | 1,583,152 | +0.08(+1.14%) |
Dec 13, 2019 | 6.790 | 7.060 | 6.780 | 6.990 | 1,802,100 | +0.18(+2.64%) |
Dec 12, 2019 | 6.680 | 6.890 | 6.660 | 6.810 | 1,585,283 | +0.15(+2.25%) |
Dec 11, 2019 | 6.900 | 6.917 | 6.430 | 6.660 | 3,440,774 | -0.22(-3.20%) |
Dec 10, 2019 | 6.840 | 6.990 | 6.780 | 6.880 | 1,618,463 | +0.02(+0.29%) |
Dec 09, 2019 | 6.840 | 6.910 | 6.780 | 6.860 | 665,192 | -0.01(-0.15%) |
Dec 06, 2019 | 6.800 | 6.970 | 6.800 | 6.870 | 961,900 | +0.07(+1.03%) |
Dec 05, 2019 | 6.840 | 6.880 | 6.780 | 6.800 | 797,185 | -0.08(-1.16%) |
Dec 04, 2019 | 6.860 | 6.960 | 6.780 | 6.880 | 1,295,643 | +0.10(+1.47%) |
Dec 03, 2019 | 6.840 | 6.850 | 6.650 | 6.780 | 1,432,597 | -0.16(-2.31%) |
Dec 02, 2019 | 7.020 | 7.020 | 6.790 | 6.940 | 1,329,014 | -0.09(-1.28%) |
Nov 29, 2019 | 7.000 | 7.050 | 6.930 | 7.030 | 384,900 | -0.02(-0.28%) |
Nov 27, 2019 | 6.950 | 7.050 | 6.900 | 7.050 | 956,800 | +0.15(+2.17%) |
Nov 26, 2019 | 6.960 | 7.000 | 6.770 | 6.900 | 1,194,482 | -0.06(-0.86%) |
Nov 25, 2019 | 6.650 | 6.990 | 6.626 | 6.960 | 1,439,424 | +0.31(+4.66%) |
Nov 22, 2019 | 6.570 | 6.790 | 6.510 | 6.650 | 1,301,200 | +0.13(+1.99%) |
Nov 21, 2019 | 6.540 | 6.600 | 6.390 | 6.520 | 1,000,717 | +0.00(+0.08%) |
Nov 20, 2019 | 6.350 | 6.610 | 6.200 | 6.515 | 1,690,440 | +0.10(+1.64%) |
Nov 19, 2019 | 6.790 | 6.850 | 6.410 | 6.410 | 1,586,399 | -0.33(-4.90%) |
Nov 18, 2019 | 6.620 | 6.820 | 6.530 | 6.740 | 2,202,557 | +0.09(+1.35%) |
Nov 15, 2019 | 6.650 | 6.700 | 6.440 | 6.650 | 1,244,000 | +0.07(+1.06%) |
Nov 14, 2019 | 6.570 | 6.590 | 6.415 | 6.580 | 1,508,792 | -0.08(-1.20%) |
Nov 13, 2019 | 6.680 | 6.768 | 6.500 | 6.660 | 2,319,074 | -0.08(-1.19%) |
Nov 12, 2019 | 6.850 | 6.920 | 6.700 | 6.740 | 1,604,889 | -0.06(-0.88%) |
Nov 11, 2019 | 6.830 | 6.960 | 6.750 | 6.800 | 1,053,436 | -0.14(-2.02%) |
Nov 08, 2019 | 6.680 | 6.950 | 6.575 | 6.940 | 1,511,700 | +0.24(+3.58%) |
Nov 07, 2019 | 6.750 | 6.820 | 6.650 | 6.700 | 1,201,054 | +0.05(+0.75%) |
Nov 06, 2019 | 6.780 | 6.780 | 6.640 | 6.650 | 1,315,756 | -0.11(-1.63%) |
Nov 05, 2019 | 6.630 | 6.890 | 6.610 | 6.760 | 2,056,569 | +0.22(+3.36%) |
Nov 04, 2019 | 6.550 | 6.775 | 6.530 | 6.540 | 2,329,198 | +0.02(+0.31%) |
Nov 01, 2019 | 6.400 | 6.580 | 6.310 | 6.520 | 2,827,200 | +0.08(+1.24%) |
Oct 31, 2019 | 6.810 | 6.810 | 6.240 | 6.440 | 3,724,382 | -0.44(-6.46%) |
Oct 30, 2019 | 7.950 | 7.950 | 6.810 | 6.885 | 4,004,108 | -0.69(-9.05%) |
Oct 29, 2019 | 7.230 | 7.610 | 7.230 | 7.570 | 2,002,755 | +0.27(+3.70%) |
Oct 28, 2019 | 7.350 | 7.540 | 7.300 | 7.300 | 827,861 | -0.03(-0.41%) |
Oct 25, 2019 | 7.130 | 7.340 | 7.130 | 7.330 | 861,700 | +0.17(+2.37%) |
Oct 24, 2019 | 7.180 | 7.190 | 6.960 | 7.160 | 1,035,979 | -0.02(-0.28%) |
Oct 23, 2019 | 7.260 | 7.345 | 7.140 | 7.180 | 460,263 | -0.05(-0.69%) |
Oct 22, 2019 | 7.440 | 7.480 | 7.220 | 7.230 | 628,371 | -0.21(-2.82%) |
Oct 21, 2019 | 7.430 | 7.560 | 7.400 | 7.440 | 732,797 | +0.09(+1.22%) |
Oct 18, 2019 | 7.350 | 7.420 | 7.271 | 7.350 | 736,800 | -0.03(-0.41%) |
Oct 17, 2019 | 7.120 | 7.380 | 7.115 | 7.380 | 810,969 | +0.33(+4.68%) |
Oct 16, 2019 | 7.180 | 7.320 | 7.030 | 7.050 | 1,221,769 | -0.25(-3.49%) |
Oct 15, 2019 | 7.060 | 7.350 | 7.060 | 7.305 | 1,622,729 | +0.25(+3.47%) |
Oct 14, 2019 | 7.280 | 7.290 | 6.890 | 7.060 | 808,885 | -0.27(-3.62%) |
Oct 11, 2019 | 7.280 | 7.430 | 7.275 | 7.325 | 564,400 | +0.16(+2.23%) |
Oct 10, 2019 | 7.140 | 7.240 | 7.080 | 7.165 | 766,455 | +0.03(+0.35%) |
Oct 09, 2019 | 7.150 | 7.190 | 7.030 | 7.140 | 634,325 | +0.03(+0.49%) |
Oct 08, 2019 | 7.200 | 7.200 | 7.020 | 7.105 | 808,588 | -0.08(-1.18%) |
Oct 07, 2019 | 7.250 | 7.430 | 7.140 | 7.190 | 2,403,555 | -0.11(-1.51%) |
Oct 04, 2019 | 6.960 | 7.330 | 6.938 | 7.300 | 1,758,100 | +0.35(+5.04%) |
Oct 03, 2019 | 6.770 | 6.995 | 6.710 | 6.950 | 709,267 | +0.12(+1.76%) |
Oct 02, 2019 | 6.800 | 6.935 | 6.750 | 6.830 | 717,310 | -0.09(-1.30%) |
Oct 01, 2019 | 7.310 | 7.390 | 6.910 | 6.920 | 837,814 | -0.36(-4.88%) |
Sep 30, 2019 | 7.380 | 7.430 | 7.270 | 7.275 | 1,042,410 | -0.08(-1.15%) |
Sep 27, 2019 | 7.510 | 7.590 | 7.360 | 7.360 | 580,300 | -0.13(-1.74%) |
Sep 26, 2019 | 7.670 | 7.690 | 7.420 | 7.490 | 671,872 | -0.18(-2.35%) |
Sep 25, 2019 | 7.390 | 7.700 | 7.320 | 7.670 | 1,116,477 | +0.26(+3.58%) |
Sep 24, 2019 | 7.590 | 7.660 | 7.304 | 7.405 | 1,651,879 | -0.14(-1.92%) |
Sep 23, 2019 | 7.550 | 7.640 | 7.440 | 7.550 | 657,801 | -0.06(-0.79%) |
Sep 20, 2019 | 7.430 | 7.650 | 7.290 | 7.610 | 1,674,700 | +0.20(+2.70%) |
Sep 19, 2019 | 7.410 | 7.670 | 7.390 | 7.410 | 850,726 | -0.03(-0.40%) |
Sep 18, 2019 | 7.600 | 7.620 | 7.340 | 7.440 | 1,043,570 | -0.14(-1.85%) |
Sep 17, 2019 | 7.800 | 7.846 | 7.500 | 7.580 | 832,283 | -0.28(-3.56%) |
Sep 16, 2019 | 7.700 | 7.905 | 7.620 | 7.860 | 1,396,560 | +0.19(+2.48%) |
Sep 13, 2019 | 7.450 | 7.755 | 7.430 | 7.670 | 1,387,500 | +0.22(+2.95%) |
Sep 12, 2019 | 7.380 | 7.580 | 7.290 | 7.450 | 1,254,030 | +0.05(+0.68%) |
Sep 11, 2019 | 7.090 | 7.420 | 7.060 | 7.400 | 1,062,086 | +0.33(+4.67%) |
Sep 10, 2019 | 6.900 | 7.197 | 6.840 | 7.070 | 1,322,578 | +0.17(+2.46%) |
Sep 09, 2019 | 6.840 | 6.940 | 6.780 | 6.900 | 885,629 | +0.11(+1.62%) |
Sep 06, 2019 | 6.800 | 6.840 | 6.690 | 6.790 | 664,700 | +0.05(+0.74%) |
Sep 05, 2019 | 6.650 | 6.880 | 6.520 | 6.740 | 978,865 | +0.19(+2.90%) |
Sep 04, 2019 | 6.610 | 6.750 | 6.530 | 6.550 | 932,078 | -0.05(-0.76%) |
Sep 03, 2019 | 6.630 | 6.720 | 6.520 | 6.600 | 679,778 | -0.08(-1.20%) |
Aug 30, 2019 | 6.740 | 6.800 | 6.590 | 6.680 | 649,300 | -0.04(-0.60%) |
Aug 29, 2019 | 6.760 | 6.850 | 6.702 | 6.720 | 466,292 | +0.02(+0.30%) |
Aug 28, 2019 | 6.600 | 6.760 | 6.550 | 6.700 | 663,767 | +0.10(+1.52%) |
Aug 27, 2019 | 6.900 | 6.910 | 6.570 | 6.600 | 612,112 | -0.24(-3.51%) |
Aug 26, 2019 | 7.050 | 7.110 | 6.795 | 6.840 | 834,366 | -0.17(-2.43%) |
Aug 23, 2019 | 7.340 | 7.430 | 6.995 | 7.010 | 752,500 | -0.36(-4.88%) |
Aug 22, 2019 | 7.390 | 7.510 | 7.290 | 7.370 | 673,479 | +0.02(+0.27%) |
Aug 21, 2019 | 7.400 | 7.450 | 7.190 | 7.350 | 1,129,702 | -0.03(-0.41%) |
Aug 20, 2019 | 7.510 | 7.510 | 7.310 | 7.380 | 1,019,001 | -0.13(-1.73%) |
Aug 19, 2019 | 7.440 | 7.625 | 7.400 | 7.510 | 873,238 | +0.13(+1.76%) |
Aug 16, 2019 | 7.330 | 7.440 | 7.220 | 7.380 | 1,120,300 | -0.02(-0.27%) |
Aug 15, 2019 | 7.720 | 7.720 | 7.330 | 7.400 | 689,970 | -0.19(-2.50%) |
Aug 14, 2019 | 7.730 | 7.790 | 7.494 | 7.590 | 869,008 | -0.30(-3.80%) |
Aug 13, 2019 | 7.830 | 7.960 | 7.760 | 7.890 | 867,092 | +0.08(+1.02%) |
Aug 12, 2019 | 8.000 | 8.040 | 7.700 | 7.810 | 1,103,530 | -0.29(-3.58%) |
Aug 09, 2019 | 8.130 | 8.180 | 8.045 | 8.100 | 921,200 | -0.06(-0.74%) |
Aug 08, 2019 | 8.090 | 8.205 | 7.950 | 8.160 | 784,582 | +0.11(+1.37%) |
Aug 07, 2019 | 8.000 | 8.070 | 7.910 | 8.050 | 1,435,960 | -0.02(-0.25%) |
Aug 06, 2019 | 8.160 | 8.190 | 7.990 | 8.070 | 1,127,330 | -0.04(-0.49%) |
Aug 05, 2019 | 8.080 | 8.130 | 7.890 | 8.110 | 1,187,931 | -0.14(-1.70%) |
Aug 02, 2019 | 8.300 | 8.390 | 7.931 | 8.250 | 1,968,500 | -0.12(-1.43%) |
Aug 01, 2019 | 8.240 | 8.500 | 8.210 | 8.370 | 3,391,056 | +0.23(+2.83%) |
Jul 31, 2019 | 8.070 | 8.500 | 7.540 | 8.140 | 4,011,743 | +0.78(+10.60%) |
Jul 30, 2019 | 7.160 | 7.390 | 7.110 | 7.360 | 1,549,627 | +0.17(+2.36%) |
Jul 29, 2019 | 7.200 | 7.230 | 7.085 | 7.190 | 1,065,525 | +0.03(+0.42%) |
Jul 26, 2019 | 7.130 | 7.170 | 7.060 | 7.160 | 1,064,800 | +0.10(+1.42%) |
Jul 25, 2019 | 7.310 | 7.310 | 7.020 | 7.060 | 1,198,721 | -0.19(-2.62%) |
Jul 24, 2019 | 7.000 | 7.255 | 6.960 | 7.250 | 1,213,934 | +0.19(+2.69%) |
Jul 23, 2019 | 7.100 | 7.110 | 6.970 | 7.060 | 673,108 | +0.02(+0.28%) |
Jul 22, 2019 | 7.060 | 7.140 | 7.010 | 7.040 | 665,560 | +0.04(+0.57%) |
Jul 19, 2019 | 6.960 | 7.080 | 6.930 | 7.000 | 671,000 | +0.00(+0.00%) |
Jul 18, 2019 | 6.870 | 7.020 | 6.860 | 7.000 | 794,680 | +0.13(+1.89%) |
Jul 17, 2019 | 6.720 | 6.910 | 6.700 | 6.870 | 904,020 | +0.13(+1.93%) |
Jul 16, 2019 | 6.750 | 6.770 | 6.690 | 6.740 | 726,644 | +0.00(+0.00%) |
Jul 15, 2019 | 6.800 | 6.860 | 6.710 | 6.740 | 583,243 | -0.03(-0.44%) |
Jul 12, 2019 | 6.710 | 6.800 | 6.670 | 6.770 | 708,300 | +0.08(+1.20%) |
Jul 11, 2019 | 6.640 | 6.700 | 6.540 | 6.690 | 868,964 | +0.09(+1.36%) |
Jul 10, 2019 | 6.640 | 6.680 | 6.490 | 6.600 | 859,748 | +0.01(+0.15%) |
Jul 09, 2019 | 6.460 | 6.600 | 6.430 | 6.590 | 530,480 | +0.13(+2.01%) |
Jul 08, 2019 | 6.430 | 6.570 | 6.380 | 6.460 | 762,851 | -0.04(-0.62%) |
Jul 05, 2019 | 6.470 | 6.570 | 6.470 | 6.500 | 675,000 | -0.02(-0.31%) |
Jul 03, 2019 | 6.550 | 6.570 | 6.490 | 6.520 | 277,700 | +0.01(+0.15%) |
Jul 02, 2019 | 6.550 | 6.590 | 6.450 | 6.510 | 670,360 | -0.08(-1.21%) |