Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.960 | 4.970 | 4.840 | 4.900 | 266,700 | -0.04(-0.81%) |
Jul 30, 2020 | 4.955 | 4.970 | 4.875 | 4.940 | 337,123 | -0.12(-2.37%) |
Jul 29, 2020 | 5.070 | 5.080 | 5.030 | 5.060 | 939,667 | +0.01(+0.20%) |
Jul 28, 2020 | 5.050 | 5.070 | 5.035 | 5.050 | 287,680 | -0.08(-1.56%) |
Jul 27, 2020 | 5.140 | 5.140 | 5.110 | 5.130 | 210,431 | -0.03(-0.58%) |
Jul 24, 2020 | 5.140 | 5.160 | 5.120 | 5.160 | 81,700 | +0.01(+0.19%) |
Jul 23, 2020 | 5.180 | 5.220 | 5.150 | 5.150 | 1,760,637 | -0.09(-1.72%) |
Jul 22, 2020 | 5.290 | 5.290 | 5.230 | 5.240 | 180,908 | -0.02(-0.38%) |
Jul 21, 2020 | 5.250 | 5.310 | 5.250 | 5.260 | 365,945 | +0.01(+0.19%) |
Jul 20, 2020 | 5.210 | 5.250 | 5.200 | 5.250 | 181,294 | +0.14(+2.74%) |
Jul 17, 2020 | 5.116 | 5.120 | 5.080 | 5.110 | 140,700 | +0.00(+0.00%) |
Jul 16, 2020 | 5.100 | 5.140 | 5.070 | 5.110 | 280,560 | +0.01(+0.20%) |
Jul 15, 2020 | 5.125 | 5.140 | 5.060 | 5.100 | 1,071,774 | -0.34(-6.25%) |
Jul 14, 2020 | 5.370 | 5.480 | 5.360 | 5.440 | 751,694 | -0.01(-0.18%) |
Jul 13, 2020 | 5.570 | 5.570 | 5.450 | 5.450 | 4,942,496 | -0.14(-2.50%) |
Jul 10, 2020 | 5.560 | 5.630 | 5.530 | 5.590 | 733,600 | +0.02(+0.36%) |
Jul 09, 2020 | 5.610 | 5.630 | 5.530 | 5.570 | 148,135 | -0.01(-0.18%) |
Jul 08, 2020 | 5.490 | 5.590 | 5.480 | 5.580 | 296,179 | +0.09(+1.64%) |
Jul 07, 2020 | 5.522 | 5.530 | 5.480 | 5.490 | 446,881 | -0.05(-0.90%) |
Jul 06, 2020 | 5.510 | 5.540 | 5.500 | 5.540 | 630,720 | +0.04(+0.73%) |
Jul 02, 2020 | 5.480 | 5.560 | 5.460 | 5.500 | 595,400 | +0.03(+0.55%) |
Jul 01, 2020 | 5.420 | 5.470 | 5.400 | 5.470 | 137,563 | +0.05(+0.92%) |
Jun 30, 2020 | 5.439 | 5.440 | 5.380 | 5.420 | 499,845 | -0.14(-2.52%) |
Jun 29, 2020 | 5.530 | 5.590 | 5.470 | 5.560 | 191,639 | +0.10(+1.83%) |
Jun 26, 2020 | 5.540 | 5.550 | 5.420 | 5.460 | 315,300 | -0.04(-0.73%) |
Jun 25, 2020 | 5.460 | 5.520 | 5.443 | 5.500 | 282,173 | +0.03(+0.60%) |
Jun 24, 2020 | 5.525 | 5.530 | 5.450 | 5.467 | 525,642 | -0.12(-2.20%) |
Jun 23, 2020 | 5.620 | 5.660 | 5.590 | 5.590 | 311,262 | +0.04(+0.72%) |
Jun 22, 2020 | 5.520 | 5.580 | 5.500 | 5.550 | 164,932 | +0.00(+0.00%) |
Jun 19, 2020 | 5.580 | 5.590 | 5.500 | 5.550 | 291,900 | +0.08(+1.41%) |
Jun 18, 2020 | 5.480 | 5.510 | 5.450 | 5.473 | 258,316 | -0.07(-1.21%) |
Jun 17, 2020 | 5.590 | 5.610 | 5.530 | 5.540 | 176,863 | -0.08(-1.34%) |
Jun 16, 2020 | 5.685 | 5.700 | 5.590 | 5.615 | 257,524 | +0.08(+1.54%) |
Jun 15, 2020 | 5.510 | 5.570 | 5.410 | 5.530 | 337,421 | -0.07(-1.25%) |
Jun 12, 2020 | 5.565 | 5.610 | 5.510 | 5.600 | 269,800 | +0.12(+2.19%) |
Jun 11, 2020 | 5.610 | 5.620 | 5.460 | 5.480 | 767,152 | -0.32(-5.52%) |
Jun 10, 2020 | 5.860 | 5.900 | 5.760 | 5.800 | 296,740 | -0.12(-2.11%) |
Jun 09, 2020 | 5.850 | 5.940 | 5.830 | 5.925 | 549,013 | -0.00(-0.08%) |
Jun 08, 2020 | 5.970 | 5.990 | 5.880 | 5.930 | 933,549 | +0.08(+1.37%) |
Jun 05, 2020 | 5.870 | 5.940 | 5.850 | 5.850 | 523,000 | +0.12(+2.09%) |
Jun 04, 2020 | 5.770 | 5.800 | 5.695 | 5.730 | 706,151 | -0.32(-5.29%) |
Jun 03, 2020 | 5.880 | 6.050 | 5.880 | 6.050 | 271,285 | +0.23(+3.95%) |
Jun 02, 2020 | 5.740 | 5.830 | 5.730 | 5.820 | 295,744 | +0.11(+1.93%) |
Jun 01, 2020 | 5.625 | 5.720 | 5.600 | 5.710 | 648,347 | +0.06(+1.06%) |
May 29, 2020 | 5.470 | 5.650 | 5.460 | 5.650 | 1,522,800 | +0.18(+3.20%) |
May 28, 2020 | 5.510 | 5.590 | 5.450 | 5.475 | 379,314 | +0.00(+0.09%) |
May 27, 2020 | 5.387 | 5.480 | 5.350 | 5.470 | 308,566 | +0.02(+0.37%) |
May 26, 2020 | 5.580 | 5.600 | 5.450 | 5.450 | 2,864,987 | +0.08(+1.49%) |
May 22, 2020 | 5.410 | 5.410 | 5.330 | 5.370 | 181,400 | -0.06(-1.10%) |
May 21, 2020 | 5.450 | 5.470 | 5.335 | 5.430 | 2,036,080 | -0.01(-0.18%) |
May 20, 2020 | 5.420 | 5.480 | 5.410 | 5.440 | 693,274 | +0.14(+2.64%) |
May 19, 2020 | 5.290 | 5.330 | 5.250 | 5.300 | 617,946 | +0.03(+0.57%) |
May 18, 2020 | 5.160 | 5.280 | 5.130 | 5.270 | 585,790 | +0.30(+6.14%) |
May 15, 2020 | 4.970 | 5.000 | 4.920 | 4.965 | 105,700 | -0.04(-0.70%) |
May 14, 2020 | 4.850 | 5.000 | 4.830 | 5.000 | 217,340 | +0.10(+2.04%) |
May 13, 2020 | 5.010 | 5.010 | 4.880 | 4.900 | 545,331 | -0.12(-2.39%) |
May 12, 2020 | 5.025 | 5.085 | 4.990 | 5.020 | 412,042 | +0.08(+1.62%) |
May 11, 2020 | 4.960 | 4.970 | 4.920 | 4.940 | 291,648 | -0.09(-1.79%) |
May 08, 2020 | 4.980 | 5.040 | 4.960 | 5.030 | 307,400 | +0.09(+1.82%) |
May 07, 2020 | 4.980 | 5.020 | 4.910 | 4.940 | 358,545 | -0.04(-0.80%) |
May 06, 2020 | 5.010 | 5.010 | 4.940 | 4.980 | 221,920 | -0.11(-2.16%) |
May 05, 2020 | 5.060 | 5.130 | 5.045 | 5.090 | 188,025 | +0.12(+2.41%) |
May 04, 2020 | 4.920 | 4.990 | 4.870 | 4.970 | 369,255 | +0.00(+0.00%) |
May 01, 2020 | 4.980 | 5.000 | 4.920 | 4.970 | 241,600 | -0.08(-1.58%) |
Apr 30, 2020 | 5.130 | 5.135 | 4.965 | 5.050 | 1,162,745 | -0.21(-3.99%) |
Apr 29, 2020 | 5.220 | 5.300 | 5.200 | 5.260 | 594,112 | +0.26(+5.20%) |
Apr 28, 2020 | 5.080 | 5.080 | 5.000 | 5.000 | 413,138 | -0.01(-0.20%) |
Apr 27, 2020 | 4.960 | 5.010 | 4.930 | 5.010 | 279,992 | +0.03(+0.60%) |
Apr 24, 2020 | 5.000 | 5.000 | 4.900 | 4.980 | 174,300 | +0.04(+0.81%) |
Apr 23, 2020 | 5.030 | 5.100 | 4.920 | 4.940 | 331,714 | +0.01(+0.20%) |
Apr 22, 2020 | 4.890 | 4.950 | 4.840 | 4.930 | 435,173 | +0.23(+5.01%) |
Apr 21, 2020 | 4.630 | 4.730 | 4.610 | 4.695 | 385,152 | -0.14(-3.00%) |
Apr 20, 2020 | 4.890 | 4.970 | 4.820 | 4.840 | 617,774 | -0.13(-2.62%) |
Apr 17, 2020 | 4.940 | 4.990 | 4.920 | 4.970 | 230,000 | +0.05(+1.02%) |
Apr 16, 2020 | 5.050 | 5.054 | 4.840 | 4.920 | 330,707 | +0.01(+0.20%) |
Apr 15, 2020 | 4.890 | 4.925 | 4.820 | 4.910 | 571,684 | -0.24(-4.66%) |
Apr 14, 2020 | 5.145 | 5.210 | 5.120 | 5.150 | 408,029 | +0.07(+1.38%) |
Apr 13, 2020 | 5.220 | 5.220 | 5.020 | 5.080 | 350,930 | +0.03(+0.59%) |
Apr 09, 2020 | 5.160 | 5.260 | 5.020 | 5.050 | 1,017,000 | -0.07(-1.27%) |
Apr 08, 2020 | 5.060 | 5.160 | 5.025 | 5.115 | 679,358 | +0.20(+3.96%) |
Apr 07, 2020 | 5.070 | 5.080 | 4.900 | 4.920 | 480,160 | -0.10(-1.99%) |
Apr 06, 2020 | 4.950 | 5.030 | 4.930 | 5.020 | 483,131 | +0.09(+1.83%) |
Apr 03, 2020 | 4.951 | 4.980 | 4.830 | 4.930 | 553,600 | +0.11(+2.28%) |
Apr 02, 2020 | 4.560 | 4.860 | 4.526 | 4.820 | 575,437 | +0.32(+7.11%) |
Apr 01, 2020 | 4.540 | 4.550 | 4.450 | 4.500 | 308,282 | -0.06(-1.32%) |
Mar 31, 2020 | 4.560 | 4.650 | 4.500 | 4.560 | 735,641 | +0.09(+2.01%) |
Mar 30, 2020 | 4.410 | 4.470 | 4.360 | 4.470 | 634,181 | +0.04(+0.90%) |
Mar 27, 2020 | 4.380 | 4.500 | 4.330 | 4.430 | 539,800 | -0.23(-4.94%) |
Mar 26, 2020 | 4.630 | 4.740 | 4.510 | 4.660 | 1,562,864 | +0.05(+1.08%) |
Mar 25, 2020 | 4.560 | 4.700 | 4.433 | 4.610 | 3,218,701 | +0.14(+3.13%) |
Mar 24, 2020 | 4.515 | 4.560 | 4.350 | 4.470 | 2,737,981 | +0.21(+4.93%) |
Mar 23, 2020 | 4.240 | 4.330 | 4.168 | 4.260 | 540,842 | -0.00(-0.12%) |
Mar 20, 2020 | 4.550 | 4.580 | 4.250 | 4.265 | 1,112,100 | -0.23(-5.05%) |
Mar 19, 2020 | 4.300 | 4.530 | 4.200 | 4.492 | 920,910 | +0.47(+11.74%) |
Mar 18, 2020 | 4.260 | 4.260 | 3.940 | 4.020 | 1,443,443 | -0.44(-9.87%) |
Mar 17, 2020 | 4.420 | 4.550 | 4.350 | 4.460 | 1,033,860 | +0.19(+4.45%) |
Mar 16, 2020 | 4.310 | 4.560 | 4.250 | 4.270 | 1,158,525 | -0.47(-9.92%) |
Mar 13, 2020 | 4.660 | 4.800 | 4.460 | 4.740 | 1,158,200 | +0.45(+10.49%) |
Mar 12, 2020 | 4.330 | 4.595 | 4.290 | 4.290 | 1,616,511 | -0.40(-8.53%) |
Mar 11, 2020 | 4.780 | 4.795 | 4.560 | 4.690 | 989,035 | -0.30(-6.00%) |
Mar 10, 2020 | 4.980 | 5.030 | 4.680 | 4.989 | 1,627,224 | +0.37(+8.00%) |
Mar 09, 2020 | 4.500 | 4.840 | 4.470 | 4.620 | 2,906,585 | -0.89(-16.15%) |
Mar 06, 2020 | 5.530 | 5.545 | 5.410 | 5.510 | 1,465,700 | -0.15(-2.67%) |
Mar 05, 2020 | 5.910 | 5.920 | 5.650 | 5.661 | 1,133,892 | -0.43(-7.04%) |
Mar 04, 2020 | 6.075 | 6.100 | 5.960 | 6.090 | 791,870 | +0.17(+2.87%) |
Mar 03, 2020 | 6.040 | 6.140 | 5.860 | 5.920 | 1,597,585 | -0.16(-2.63%) |
Mar 02, 2020 | 6.040 | 6.100 | 5.850 | 6.080 | 1,648,134 | -0.02(-0.33%) |
Feb 28, 2020 | 6.010 | 6.140 | 5.910 | 6.100 | 3,286,600 | -0.40(-6.15%) |
Feb 27, 2020 | 6.540 | 6.640 | 6.480 | 6.500 | 1,439,704 | -0.24(-3.56%) |
Feb 26, 2020 | 6.790 | 6.890 | 6.710 | 6.740 | 444,245 | +0.03(+0.45%) |
Feb 25, 2020 | 6.910 | 6.920 | 6.690 | 6.710 | 642,426 | -0.12(-1.76%) |
Feb 24, 2020 | 6.840 | 6.870 | 6.760 | 6.830 | 520,935 | -0.37(-5.14%) |
Feb 21, 2020 | 7.160 | 7.220 | 7.140 | 7.200 | 191,500 | -0.02(-0.28%) |
Feb 20, 2020 | 7.314 | 7.314 | 7.170 | 7.220 | 259,703 | -0.04(-0.48%) |
Feb 19, 2020 | 7.240 | 7.270 | 7.220 | 7.255 | 307,554 | +0.03(+0.42%) |
Feb 18, 2020 | 7.200 | 7.230 | 7.140 | 7.225 | 786,944 | -0.03(-0.34%) |
Feb 14, 2020 | 7.270 | 7.280 | 7.226 | 7.250 | 87,200 | -0.04(-0.62%) |
Feb 13, 2020 | 7.350 | 7.360 | 7.295 | 7.295 | 161,595 | -0.17(-2.21%) |
Feb 12, 2020 | 7.460 | 7.500 | 7.440 | 7.460 | 415,853 | +0.14(+1.91%) |
Feb 11, 2020 | 7.380 | 7.405 | 7.280 | 7.320 | 305,366 | +0.32(+4.57%) |
Feb 10, 2020 | 6.950 | 7.020 | 6.930 | 7.000 | 528,303 | -0.04(-0.57%) |
Feb 07, 2020 | 7.080 | 7.110 | 7.030 | 7.040 | 539,400 | -0.22(-3.03%) |
Feb 06, 2020 | 7.240 | 7.265 | 7.210 | 7.260 | 408,241 | -0.15(-2.02%) |
Feb 05, 2020 | 7.425 | 7.440 | 7.350 | 7.410 | 374,291 | +0.13(+1.79%) |
Feb 04, 2020 | 7.210 | 7.310 | 7.210 | 7.280 | 737,368 | +0.17(+2.39%) |
Feb 03, 2020 | 7.090 | 7.160 | 7.060 | 7.110 | 312,135 | +0.12(+1.72%) |
Jan 31, 2020 | 7.090 | 7.090 | 6.980 | 6.990 | 722,000 | -0.28(-3.85%) |
Jan 30, 2020 | 7.240 | 7.290 | 7.200 | 7.270 | 386,019 | -0.10(-1.36%) |
Jan 29, 2020 | 7.380 | 7.390 | 7.310 | 7.370 | 753,703 | -0.12(-1.54%) |
Jan 28, 2020 | 7.430 | 7.498 | 7.390 | 7.485 | 1,012,116 | +0.20(+2.67%) |
Jan 27, 2020 | 7.270 | 7.310 | 7.250 | 7.290 | 1,534,361 | -0.30(-3.95%) |
Jan 24, 2020 | 7.670 | 7.680 | 7.560 | 7.590 | 577,000 | -0.09(-1.17%) |
Jan 23, 2020 | 7.740 | 7.750 | 7.600 | 7.680 | 811,433 | -0.25(-3.15%) |
Jan 22, 2020 | 8.005 | 8.020 | 7.920 | 7.930 | 329,731 | -0.16(-2.00%) |
Jan 21, 2020 | 8.100 | 8.130 | 8.080 | 8.092 | 257,275 | -0.13(-1.62%) |
Jan 17, 2020 | 8.240 | 8.270 | 8.200 | 8.225 | 249,800 | +0.04(+0.55%) |
Jan 16, 2020 | 8.180 | 8.200 | 8.150 | 8.180 | 394,772 | +0.05(+0.62%) |
Jan 15, 2020 | 8.090 | 8.170 | 8.090 | 8.130 | 452,509 | +0.07(+0.91%) |
Jan 14, 2020 | 8.100 | 8.120 | 8.040 | 8.057 | 132,556 | -0.12(-1.50%) |
Jan 13, 2020 | 8.110 | 8.200 | 8.080 | 8.180 | 243,757 | +0.02(+0.25%) |
Jan 10, 2020 | 8.180 | 8.210 | 8.150 | 8.160 | 174,300 | -0.06(-0.79%) |
Jan 09, 2020 | 8.245 | 8.250 | 8.200 | 8.225 | 243,531 | -0.03(-0.30%) |
Jan 08, 2020 | 8.240 | 8.290 | 8.170 | 8.250 | 372,534 | +0.01(+0.12%) |
Jan 07, 2020 | 8.260 | 8.270 | 8.230 | 8.240 | 324,030 | -0.03(-0.36%) |
Jan 06, 2020 | 8.187 | 8.270 | 8.180 | 8.270 | 518,305 | +0.01(+0.12%) |
Jan 03, 2020 | 8.290 | 8.340 | 8.260 | 8.260 | 238,600 | -0.20(-2.36%) |
Jan 02, 2020 | 8.380 | 8.460 | 8.360 | 8.460 | 438,876 | +0.24(+2.92%) |
Dec 31, 2019 | 8.160 | 8.240 | 8.160 | 8.220 | 88,000 | +0.06(+0.74%) |
Dec 30, 2019 | 8.280 | 8.290 | 8.120 | 8.160 | 302,548 | -0.07(-0.85%) |
Dec 27, 2019 | 8.260 | 8.280 | 8.230 | 8.230 | 365,700 | +0.06(+0.73%) |
Dec 26, 2019 | 8.220 | 8.220 | 8.130 | 8.170 | 153,471 | -0.01(-0.12%) |
Dec 24, 2019 | 8.180 | 8.220 | 8.160 | 8.180 | 58,600 | +0.00(+0.00%) |
Dec 23, 2019 | 8.110 | 8.190 | 8.100 | 8.180 | 485,570 | -0.03(-0.37%) |
Dec 20, 2019 | 8.180 | 8.220 | 8.150 | 8.210 | 303,100 | +0.18(+2.24%) |
Dec 19, 2019 | 7.950 | 8.030 | 7.940 | 8.030 | 138,446 | +0.07(+0.88%) |
Dec 18, 2019 | 8.000 | 8.000 | 7.920 | 7.960 | 278,149 | -0.06(-0.75%) |
Dec 17, 2019 | 8.014 | 8.030 | 7.980 | 8.020 | 688,317 | +0.04(+0.50%) |
Dec 16, 2019 | 7.970 | 8.000 | 7.960 | 7.980 | 226,706 | +0.10(+1.27%) |
Dec 13, 2019 | 7.890 | 7.941 | 7.820 | 7.880 | 182,500 | -0.01(-0.13%) |
Dec 12, 2019 | 7.900 | 7.990 | 7.870 | 7.890 | 436,585 | +0.14(+1.81%) |
Dec 11, 2019 | 7.715 | 7.760 | 7.660 | 7.750 | 1,136,943 | +0.05(+0.65%) |
Dec 10, 2019 | 7.720 | 7.740 | 7.690 | 7.700 | 804,410 | -0.04(-0.52%) |
Dec 09, 2019 | 7.750 | 7.760 | 7.700 | 7.740 | 241,872 | +0.01(+0.13%) |
Dec 06, 2019 | 7.680 | 7.740 | 7.670 | 7.730 | 276,100 | +0.06(+0.78%) |
Dec 05, 2019 | 7.640 | 7.680 | 7.614 | 7.670 | 218,843 | -0.07(-0.90%) |
Dec 04, 2019 | 7.760 | 7.795 | 7.710 | 7.740 | 166,454 | +0.04(+0.52%) |
Dec 03, 2019 | 7.690 | 7.710 | 7.650 | 7.700 | 504,180 | -0.11(-1.41%) |
Dec 02, 2019 | 7.990 | 7.990 | 7.780 | 7.810 | 4,658,789 | -0.12(-1.51%) |
Nov 29, 2019 | 7.950 | 7.970 | 7.920 | 7.930 | 146,100 | +0.01(+0.13%) |
Nov 27, 2019 | 7.900 | 7.930 | 7.870 | 7.920 | 115,900 | +0.09(+1.15%) |
Nov 26, 2019 | 7.880 | 8.010 | 7.830 | 7.830 | 648,135 | -0.12(-1.51%) |
Nov 25, 2019 | 7.930 | 7.960 | 7.910 | 7.950 | 187,092 | +0.08(+0.97%) |
Nov 22, 2019 | 7.930 | 7.930 | 7.820 | 7.873 | 221,600 | -0.21(-2.56%) |
Nov 21, 2019 | 8.010 | 8.100 | 7.950 | 8.080 | 364,014 | +0.28(+3.59%) |
Nov 20, 2019 | 7.720 | 7.810 | 7.700 | 7.800 | 680,874 | +0.07(+0.91%) |
Nov 19, 2019 | 7.725 | 7.780 | 7.650 | 7.730 | 302,238 | +0.03(+0.39%) |
Nov 18, 2019 | 7.695 | 7.730 | 7.656 | 7.700 | 91,094 | -0.07(-0.90%) |
Nov 15, 2019 | 7.750 | 7.800 | 7.730 | 7.770 | 157,300 | +0.08(+1.04%) |
Nov 14, 2019 | 7.600 | 7.810 | 7.590 | 7.690 | 344,273 | -0.12(-1.54%) |
Nov 13, 2019 | 7.810 | 7.840 | 7.780 | 7.810 | 143,239 | -0.11(-1.39%) |
Nov 12, 2019 | 7.990 | 8.020 | 7.910 | 7.920 | 212,103 | -0.20(-2.46%) |
Nov 11, 2019 | 8.130 | 8.170 | 8.100 | 8.120 | 308,694 | -0.17(-2.05%) |
Nov 08, 2019 | 8.260 | 8.300 | 8.220 | 8.290 | 210,000 | -0.14(-1.66%) |
Nov 07, 2019 | 8.460 | 8.500 | 8.340 | 8.430 | 2,786,412 | +0.20(+2.43%) |
Nov 06, 2019 | 8.250 | 8.310 | 8.210 | 8.230 | 657,009 | -0.02(-0.24%) |
Nov 05, 2019 | 8.250 | 8.280 | 8.170 | 8.250 | 567,720 | -0.02(-0.24%) |
Nov 04, 2019 | 8.275 | 8.300 | 8.230 | 8.270 | 699,439 | +0.02(+0.24%) |
Nov 01, 2019 | 8.180 | 8.270 | 8.170 | 8.250 | 3,680,200 | +0.24(+2.96%) |
Oct 31, 2019 | 8.171 | 8.171 | 7.970 | 8.012 | 3,543,220 | -0.12(-1.51%) |
Oct 30, 2019 | 8.170 | 8.190 | 8.070 | 8.135 | 4,733,348 | +0.31(+4.03%) |
Oct 29, 2019 | 7.844 | 7.870 | 7.760 | 7.820 | 1,458,317 | +0.24(+3.17%) |
Oct 28, 2019 | 7.680 | 7.710 | 7.550 | 7.580 | 2,103,880 | -0.13(-1.69%) |
Oct 25, 2019 | 7.595 | 7.710 | 7.590 | 7.710 | 1,496,000 | +0.16(+2.12%) |
Oct 24, 2019 | 7.500 | 7.560 | 7.490 | 7.550 | 982,766 | +0.17(+2.30%) |
Oct 23, 2019 | 7.277 | 7.400 | 7.260 | 7.380 | 684,176 | +0.07(+0.96%) |
Oct 22, 2019 | 7.250 | 7.360 | 7.240 | 7.310 | 426,742 | +0.18(+2.56%) |
Oct 21, 2019 | 7.090 | 7.130 | 7.080 | 7.128 | 241,749 | +0.06(+0.81%) |
Oct 18, 2019 | 7.060 | 7.090 | 7.030 | 7.070 | 422,300 | +0.01(+0.14%) |
Oct 17, 2019 | 7.040 | 7.080 | 7.020 | 7.060 | 290,234 | +0.03(+0.43%) |
Oct 16, 2019 | 7.005 | 7.060 | 7.000 | 7.030 | 434,587 | +0.07(+1.01%) |
Oct 15, 2019 | 6.940 | 7.000 | 6.900 | 6.960 | 272,813 | +0.01(+0.14%) |
Oct 14, 2019 | 7.000 | 7.000 | 6.940 | 6.950 | 319,157 | -0.09(-1.28%) |
Oct 11, 2019 | 7.010 | 7.060 | 7.000 | 7.040 | 110,000 | +0.14(+2.03%) |
Oct 10, 2019 | 6.875 | 6.920 | 6.860 | 6.900 | 143,983 | +0.10(+1.47%) |
Oct 09, 2019 | 6.820 | 6.850 | 6.800 | 6.800 | 432,164 | +0.02(+0.29%) |
Oct 08, 2019 | 6.780 | 6.820 | 6.750 | 6.780 | 469,407 | -0.13(-1.88%) |
Oct 07, 2019 | 6.900 | 6.950 | 6.890 | 6.910 | 193,384 | +0.10(+1.47%) |
Oct 04, 2019 | 6.820 | 6.840 | 6.790 | 6.810 | 126,500 | +0.00(+0.00%) |
Oct 03, 2019 | 6.760 | 6.850 | 6.740 | 6.810 | 377,891 | +0.01(+0.15%) |
Oct 02, 2019 | 6.840 | 6.850 | 6.750 | 6.800 | 108,743 | -0.04(-0.58%) |
Oct 01, 2019 | 6.900 | 6.920 | 6.820 | 6.840 | 195,568 | -0.06(-0.87%) |
Sep 30, 2019 | 6.950 | 6.960 | 6.900 | 6.900 | 427,173 | -0.10(-1.43%) |
Sep 27, 2019 | 7.085 | 7.100 | 7.000 | 7.000 | 279,100 | -0.15(-2.10%) |
Sep 26, 2019 | 7.150 | 7.160 | 7.097 | 7.150 | 175,020 | +0.10(+1.42%) |
Sep 25, 2019 | 7.000 | 7.060 | 6.970 | 7.050 | 169,364 | +0.00(+0.00%) |
Sep 24, 2019 | 7.148 | 7.150 | 7.050 | 7.050 | 215,469 | -0.09(-1.26%) |
Sep 23, 2019 | 7.105 | 7.200 | 7.100 | 7.140 | 253,015 | +0.02(+0.28%) |
Sep 20, 2019 | 7.100 | 7.170 | 7.090 | 7.120 | 479,200 | -0.04(-0.56%) |
Sep 19, 2019 | 7.173 | 7.200 | 7.140 | 7.160 | 82,803 | -0.02(-0.28%) |
Sep 18, 2019 | 7.190 | 7.220 | 7.140 | 7.180 | 266,434 | +0.01(+0.08%) |
Sep 17, 2019 | 7.250 | 7.250 | 7.160 | 7.174 | 116,808 | -0.12(-1.59%) |
Sep 16, 2019 | 7.230 | 7.310 | 7.220 | 7.290 | 360,053 | +0.15(+2.10%) |
Sep 13, 2019 | 7.150 | 7.170 | 7.130 | 7.140 | 229,800 | +0.02(+0.28%) |
Sep 12, 2019 | 7.130 | 7.150 | 7.100 | 7.120 | 76,084 | -0.01(-0.14%) |
Sep 11, 2019 | 7.099 | 7.150 | 7.090 | 7.130 | 558,997 | +0.08(+1.13%) |
Sep 10, 2019 | 7.080 | 7.150 | 7.050 | 7.050 | 152,358 | -0.04(-0.56%) |
Sep 09, 2019 | 7.081 | 7.100 | 7.070 | 7.090 | 346,643 | +0.01(+0.21%) |
Sep 06, 2019 | 7.025 | 7.100 | 7.020 | 7.075 | 120,500 | +0.02(+0.30%) |
Sep 05, 2019 | 7.105 | 7.110 | 7.050 | 7.054 | 177,507 | +0.01(+0.20%) |
Sep 04, 2019 | 7.005 | 7.040 | 6.980 | 7.040 | 140,658 | +0.17(+2.47%) |
Sep 03, 2019 | 6.830 | 6.880 | 6.820 | 6.870 | 106,584 | -0.02(-0.29%) |
Aug 30, 2019 | 6.938 | 6.950 | 6.860 | 6.890 | 319,700 | -0.08(-1.15%) |
Aug 29, 2019 | 6.961 | 6.980 | 6.920 | 6.970 | 302,290 | +0.16(+2.33%) |
Aug 28, 2019 | 6.755 | 6.820 | 6.730 | 6.811 | 392,963 | +0.11(+1.66%) |
Aug 27, 2019 | 6.720 | 6.750 | 6.640 | 6.700 | 1,077,399 | -0.17(-2.47%) |
Aug 26, 2019 | 6.880 | 6.920 | 6.860 | 6.870 | 219,031 | +0.02(+0.29%) |
Aug 23, 2019 | 6.930 | 7.000 | 6.850 | 6.850 | 461,100 | -0.19(-2.70%) |
Aug 22, 2019 | 7.040 | 7.060 | 6.990 | 7.040 | 739,446 | +0.07(+1.00%) |
Aug 21, 2019 | 7.000 | 7.000 | 6.951 | 6.970 | 104,209 | +0.06(+0.84%) |
Aug 20, 2019 | 6.890 | 6.940 | 6.844 | 6.912 | 233,292 | +0.15(+2.25%) |
Aug 19, 2019 | 6.700 | 6.770 | 6.690 | 6.760 | 207,470 | +0.08(+1.20%) |
Aug 16, 2019 | 6.750 | 6.770 | 6.670 | 6.680 | 694,900 | -0.15(-2.22%) |
Aug 15, 2019 | 6.830 | 6.860 | 6.780 | 6.832 | 682,020 | -0.02(-0.26%) |
Aug 14, 2019 | 6.800 | 6.875 | 6.800 | 6.850 | 252,335 | -0.19(-2.70%) |
Aug 13, 2019 | 6.860 | 7.090 | 6.860 | 7.040 | 145,882 | +0.07(+1.00%) |
Aug 12, 2019 | 6.954 | 6.980 | 6.940 | 6.970 | 166,068 | -0.03(-0.40%) |
Aug 09, 2019 | 7.030 | 7.070 | 6.950 | 6.998 | 341,500 | -0.07(-1.02%) |
Aug 08, 2019 | 7.070 | 7.090 | 7.050 | 7.070 | 266,864 | +0.10(+1.43%) |
Aug 07, 2019 | 6.890 | 6.980 | 6.870 | 6.970 | 525,403 | +0.07(+1.01%) |
Aug 06, 2019 | 6.910 | 6.950 | 6.890 | 6.900 | 250,280 | +0.15(+2.22%) |
Aug 05, 2019 | 6.853 | 6.870 | 6.740 | 6.750 | 2,714,897 | -0.22(-3.16%) |
Aug 02, 2019 | 7.010 | 7.020 | 6.910 | 6.970 | 472,500 | -0.17(-2.38%) |