Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.680 | 3.730 | 3.370 | 3.400 | 104,722 | -0.33(-8.85%) |
Apr 29, 2020 | 3.490 | 3.860 | 3.433 | 3.730 | 104,068 | +0.34(+10.03%) |
Apr 28, 2020 | 3.350 | 3.490 | 3.310 | 3.390 | 93,199 | +0.14(+4.31%) |
Apr 27, 2020 | 3.400 | 3.535 | 3.230 | 3.250 | 180,660 | -0.12(-3.56%) |
Apr 24, 2020 | 3.370 | 3.460 | 3.270 | 3.370 | 43,000 | +0.04(+1.20%) |
Apr 23, 2020 | 3.490 | 3.580 | 3.280 | 3.330 | 63,150 | -0.16(-4.58%) |
Apr 22, 2020 | 3.500 | 3.630 | 3.450 | 3.490 | 39,359 | +0.02(+0.58%) |
Apr 21, 2020 | 3.420 | 3.550 | 3.250 | 3.470 | 71,882 | -0.09(-2.53%) |
Apr 20, 2020 | 3.540 | 3.663 | 3.290 | 3.560 | 62,520 | -0.06(-1.66%) |
Apr 17, 2020 | 3.540 | 3.750 | 3.400 | 3.620 | 105,900 | +0.40(+12.42%) |
Apr 16, 2020 | 3.450 | 3.471 | 2.920 | 3.220 | 168,647 | -0.27(-7.74%) |
Apr 15, 2020 | 3.620 | 3.650 | 3.360 | 3.490 | 98,862 | -0.14(-3.86%) |
Apr 14, 2020 | 3.680 | 3.770 | 3.560 | 3.630 | 63,323 | +0.04(+1.11%) |
Apr 13, 2020 | 3.940 | 3.940 | 3.590 | 3.590 | 65,075 | -0.38(-9.57%) |
Apr 09, 2020 | 3.990 | 4.040 | 3.840 | 3.970 | 188,000 | +0.09(+2.32%) |
Apr 08, 2020 | 3.890 | 4.000 | 3.730 | 3.880 | 86,508 | +0.09(+2.37%) |
Apr 07, 2020 | 3.880 | 3.980 | 3.700 | 3.790 | 72,211 | +0.06(+1.61%) |
Apr 06, 2020 | 3.630 | 3.830 | 3.630 | 3.730 | 89,736 | +0.15(+4.19%) |
Apr 03, 2020 | 3.780 | 3.910 | 3.470 | 3.580 | 79,900 | -0.16(-4.28%) |
Apr 02, 2020 | 3.500 | 3.770 | 3.500 | 3.740 | 60,836 | +0.25(+7.16%) |
Apr 01, 2020 | 3.440 | 3.550 | 3.335 | 3.490 | 160,515 | -0.10(-2.79%) |
Mar 31, 2020 | 3.570 | 3.730 | 3.390 | 3.590 | 135,344 | +0.02(+0.56%) |
Mar 30, 2020 | 3.680 | 3.710 | 3.490 | 3.570 | 57,752 | -0.06(-1.65%) |
Mar 27, 2020 | 3.750 | 3.920 | 3.545 | 3.630 | 74,800 | -0.32(-8.10%) |
Mar 26, 2020 | 3.840 | 4.080 | 3.750 | 3.950 | 128,627 | +0.28(+7.63%) |
Mar 25, 2020 | 3.580 | 3.941 | 3.490 | 3.670 | 101,378 | +0.21(+6.07%) |
Mar 24, 2020 | 3.580 | 3.580 | 3.150 | 3.460 | 198,110 | +0.22(+6.79%) |
Mar 23, 2020 | 3.550 | 3.550 | 2.920 | 3.240 | 149,474 | -0.29(-8.22%) |
Mar 20, 2020 | 3.860 | 4.060 | 3.530 | 3.530 | 194,100 | -0.31(-8.07%) |
Mar 19, 2020 | 3.830 | 4.465 | 3.180 | 3.840 | 362,875 | -0.24(-5.88%) |
Mar 18, 2020 | 4.030 | 4.290 | 3.630 | 4.080 | 130,904 | -0.28(-6.42%) |
Mar 17, 2020 | 4.430 | 4.500 | 3.770 | 4.360 | 265,204 | -0.23(-5.01%) |
Mar 16, 2020 | 4.690 | 5.000 | 4.380 | 4.590 | 201,419 | -0.95(-17.15%) |
Mar 13, 2020 | 4.850 | 5.540 | 4.760 | 5.540 | 208,600 | +0.88(+18.88%) |
Mar 12, 2020 | 4.640 | 4.970 | 4.502 | 4.660 | 136,946 | -0.40(-7.91%) |
Mar 11, 2020 | 5.300 | 5.400 | 4.960 | 5.060 | 133,867 | -0.47(-8.50%) |
Mar 10, 2020 | 5.770 | 5.820 | 5.000 | 5.530 | 129,082 | -0.20(-3.49%) |
Mar 09, 2020 | 5.470 | 5.998 | 5.470 | 5.730 | 81,731 | -0.57(-9.05%) |
Mar 06, 2020 | 6.270 | 6.680 | 6.125 | 6.300 | 55,200 | -0.27(-4.11%) |
Mar 05, 2020 | 6.740 | 7.090 | 6.460 | 6.570 | 134,197 | -0.41(-5.87%) |
Mar 04, 2020 | 6.740 | 7.040 | 6.600 | 6.980 | 53,363 | +0.43(+6.56%) |
Mar 03, 2020 | 6.370 | 6.920 | 6.370 | 6.550 | 70,554 | +0.14(+2.18%) |
Mar 02, 2020 | 6.180 | 6.460 | 6.020 | 6.410 | 77,433 | +0.36(+5.95%) |
Feb 28, 2020 | 6.260 | 6.520 | 5.750 | 6.050 | 213,800 | -0.55(-8.33%) |
Feb 27, 2020 | 6.760 | 6.900 | 6.430 | 6.600 | 107,858 | -0.36(-5.17%) |
Feb 26, 2020 | 7.160 | 7.170 | 6.900 | 6.960 | 42,171 | -0.14(-1.97%) |
Feb 25, 2020 | 7.230 | 7.230 | 7.030 | 7.100 | 85,759 | -0.12(-1.66%) |
Feb 24, 2020 | 7.370 | 7.390 | 7.180 | 7.220 | 55,247 | -0.40(-5.25%) |
Feb 21, 2020 | 7.590 | 7.700 | 7.370 | 7.620 | 59,500 | +0.04(+0.53%) |
Feb 20, 2020 | 7.560 | 7.700 | 7.464 | 7.580 | 52,295 | -0.02(-0.26%) |
Feb 19, 2020 | 7.610 | 7.700 | 7.540 | 7.600 | 37,076 | +0.03(+0.40%) |
Feb 18, 2020 | 7.810 | 7.840 | 7.457 | 7.570 | 54,989 | -0.26(-3.32%) |
Feb 14, 2020 | 7.840 | 7.885 | 7.780 | 7.830 | 32,800 | -0.08(-1.01%) |
Feb 13, 2020 | 7.820 | 8.040 | 7.750 | 7.910 | 32,784 | +0.01(+0.13%) |
Feb 12, 2020 | 8.110 | 8.120 | 7.880 | 7.900 | 20,889 | -0.12(-1.50%) |
Feb 11, 2020 | 7.990 | 8.110 | 7.900 | 8.020 | 32,901 | +0.13(+1.65%) |
Feb 10, 2020 | 7.580 | 7.910 | 7.580 | 7.890 | 48,527 | +0.34(+4.50%) |
Feb 07, 2020 | 7.500 | 7.590 | 7.370 | 7.550 | 36,500 | +0.00(+0.00%) |
Feb 06, 2020 | 7.590 | 7.600 | 7.410 | 7.550 | 32,035 | +0.05(+0.67%) |
Feb 05, 2020 | 7.660 | 7.660 | 7.460 | 7.500 | 36,066 | -0.03(-0.40%) |
Feb 04, 2020 | 7.510 | 7.670 | 7.420 | 7.530 | 54,993 | +0.13(+1.76%) |
Feb 03, 2020 | 7.650 | 7.750 | 7.370 | 7.400 | 50,247 | -0.19(-2.50%) |
Jan 31, 2020 | 7.570 | 7.700 | 7.301 | 7.590 | 98,300 | +0.03(+0.40%) |
Jan 30, 2020 | 7.480 | 7.590 | 7.421 | 7.560 | 29,212 | -0.03(-0.40%) |
Jan 29, 2020 | 7.690 | 7.770 | 7.450 | 7.590 | 33,534 | -0.14(-1.81%) |
Jan 28, 2020 | 7.890 | 7.890 | 7.680 | 7.730 | 85,382 | -0.09(-1.15%) |
Jan 27, 2020 | 7.970 | 8.085 | 7.820 | 7.820 | 52,961 | -0.19(-2.37%) |
Jan 24, 2020 | 8.180 | 8.250 | 7.990 | 8.010 | 36,000 | -0.22(-2.73%) |
Jan 23, 2020 | 8.250 | 8.270 | 8.020 | 8.235 | 74,934 | -0.05(-0.60%) |
Jan 22, 2020 | 8.205 | 8.290 | 8.205 | 8.285 | 42,207 | +0.07(+0.91%) |
Jan 21, 2020 | 8.120 | 8.250 | 8.095 | 8.210 | 70,843 | +0.09(+1.11%) |
Jan 17, 2020 | 8.400 | 8.480 | 8.100 | 8.120 | 74,300 | -0.26(-3.10%) |
Jan 16, 2020 | 8.270 | 8.440 | 8.227 | 8.380 | 105,224 | +0.20(+2.44%) |
Jan 15, 2020 | 7.970 | 8.190 | 7.970 | 8.180 | 62,095 | +0.15(+1.93%) |
Jan 14, 2020 | 8.190 | 8.210 | 7.910 | 8.025 | 136,514 | -0.17(-2.13%) |
Jan 13, 2020 | 8.120 | 8.220 | 8.050 | 8.200 | 78,284 | +0.08(+0.99%) |
Jan 10, 2020 | 8.070 | 8.340 | 7.873 | 8.120 | 82,200 | +0.02(+0.25%) |
Jan 09, 2020 | 8.260 | 8.330 | 8.080 | 8.100 | 59,042 | -0.13(-1.58%) |
Jan 08, 2020 | 8.270 | 8.340 | 8.200 | 8.230 | 58,548 | -0.04(-0.48%) |
Jan 07, 2020 | 8.240 | 8.370 | 8.240 | 8.270 | 92,300 | -0.02(-0.24%) |
Jan 06, 2020 | 8.400 | 8.485 | 8.290 | 8.290 | 82,150 | -0.18(-2.13%) |
Jan 03, 2020 | 8.410 | 8.560 | 8.370 | 8.470 | 99,000 | -0.04(-0.47%) |
Jan 02, 2020 | 8.410 | 8.590 | 8.220 | 8.510 | 220,796 | +0.05(+0.59%) |
Dec 31, 2019 | 8.240 | 8.490 | 8.240 | 8.460 | 117,900 | +0.14(+1.68%) |
Dec 30, 2019 | 8.200 | 8.330 | 8.122 | 8.320 | 93,238 | +0.09(+1.09%) |
Dec 27, 2019 | 8.100 | 8.310 | 8.020 | 8.230 | 118,000 | +0.13(+1.60%) |
Dec 26, 2019 | 7.760 | 8.130 | 7.760 | 8.100 | 54,128 | +0.26(+3.32%) |
Dec 24, 2019 | 7.800 | 7.840 | 7.710 | 7.840 | 16,700 | +0.04(+0.45%) |
Dec 23, 2019 | 7.570 | 7.810 | 7.520 | 7.805 | 37,131 | +0.18(+2.43%) |
Dec 20, 2019 | 7.750 | 7.770 | 7.530 | 7.620 | 98,700 | -0.10(-1.30%) |
Dec 19, 2019 | 7.820 | 7.860 | 7.650 | 7.720 | 40,176 | -0.08(-0.96%) |
Dec 18, 2019 | 7.820 | 7.930 | 7.690 | 7.795 | 43,832 | +0.00(+0.06%) |
Dec 17, 2019 | 7.930 | 7.990 | 7.715 | 7.790 | 60,023 | -0.11(-1.39%) |
Dec 16, 2019 | 8.170 | 8.200 | 7.870 | 7.900 | 44,220 | -0.18(-2.23%) |
Dec 13, 2019 | 8.050 | 8.200 | 7.960 | 8.080 | 58,300 | +0.03(+0.37%) |
Dec 12, 2019 | 7.980 | 8.300 | 7.980 | 8.050 | 118,664 | +0.06(+0.75%) |
Dec 11, 2019 | 8.010 | 8.010 | 7.830 | 7.990 | 43,567 | +0.01(+0.13%) |
Dec 10, 2019 | 7.960 | 8.000 | 7.895 | 7.980 | 47,644 | +0.06(+0.76%) |
Dec 09, 2019 | 8.010 | 8.070 | 7.875 | 7.920 | 42,202 | -0.12(-1.43%) |
Dec 06, 2019 | 7.890 | 8.070 | 7.780 | 8.035 | 102,800 | +0.28(+3.54%) |
Dec 05, 2019 | 7.980 | 8.075 | 7.690 | 7.760 | 90,937 | -0.18(-2.27%) |
Dec 04, 2019 | 7.390 | 7.990 | 7.380 | 7.940 | 122,176 | +0.61(+8.32%) |
Dec 03, 2019 | 7.270 | 7.490 | 7.240 | 7.330 | 64,813 | -0.11(-1.48%) |
Dec 02, 2019 | 7.970 | 7.970 | 7.390 | 7.440 | 232,879 | -0.54(-6.77%) |
Nov 29, 2019 | 7.800 | 8.010 | 7.740 | 7.980 | 54,900 | +0.17(+2.11%) |
Nov 27, 2019 | 7.810 | 7.950 | 7.700 | 7.815 | 68,400 | +0.06(+0.71%) |
Nov 26, 2019 | 7.420 | 7.830 | 7.420 | 7.760 | 144,371 | +0.26(+3.47%) |
Nov 25, 2019 | 7.130 | 7.540 | 7.130 | 7.500 | 101,084 | +0.44(+6.23%) |
Nov 22, 2019 | 7.160 | 7.240 | 7.000 | 7.060 | 46,500 | -0.12(-1.67%) |
Nov 21, 2019 | 7.100 | 7.240 | 6.850 | 7.180 | 70,443 | +0.10(+1.41%) |
Nov 20, 2019 | 6.710 | 7.300 | 6.700 | 7.080 | 171,318 | +0.33(+4.89%) |
Nov 19, 2019 | 7.050 | 7.583 | 6.710 | 6.750 | 140,229 | -0.24(-3.43%) |
Nov 18, 2019 | 7.390 | 7.530 | 6.970 | 6.990 | 103,384 | -0.40(-5.41%) |
Nov 15, 2019 | 7.900 | 7.915 | 7.350 | 7.390 | 102,100 | -0.46(-5.86%) |
Nov 14, 2019 | 7.860 | 7.980 | 7.670 | 7.850 | 226,143 | -0.04(-0.51%) |
Nov 13, 2019 | 7.860 | 8.050 | 7.580 | 7.890 | 162,433 | -0.11(-1.38%) |
Nov 12, 2019 | 7.750 | 8.500 | 7.739 | 8.000 | 494,795 | +0.78(+10.80%) |
Nov 11, 2019 | 6.960 | 7.250 | 6.950 | 7.220 | 90,676 | +0.21(+3.00%) |
Nov 08, 2019 | 6.700 | 7.050 | 6.700 | 7.010 | 110,600 | +0.17(+2.49%) |
Nov 07, 2019 | 6.860 | 6.890 | 6.740 | 6.840 | 62,272 | +0.02(+0.29%) |
Nov 06, 2019 | 6.750 | 6.870 | 6.720 | 6.820 | 41,266 | +0.04(+0.59%) |
Nov 05, 2019 | 6.800 | 6.820 | 6.690 | 6.780 | 36,822 | +0.00(+0.00%) |
Nov 04, 2019 | 6.750 | 6.840 | 6.690 | 6.780 | 70,894 | +0.06(+0.89%) |
Nov 01, 2019 | 6.600 | 6.880 | 6.600 | 6.720 | 97,600 | +0.12(+1.82%) |
Oct 31, 2019 | 6.500 | 6.670 | 6.450 | 6.600 | 67,079 | +0.03(+0.46%) |
Oct 30, 2019 | 6.480 | 6.770 | 6.380 | 6.570 | 70,890 | +0.09(+1.39%) |
Oct 29, 2019 | 6.380 | 6.560 | 6.380 | 6.480 | 145,024 | +0.04(+0.62%) |
Oct 28, 2019 | 6.400 | 6.500 | 6.290 | 6.440 | 151,927 | +0.09(+1.42%) |
Oct 25, 2019 | 6.430 | 6.540 | 6.300 | 6.350 | 85,400 | -0.11(-1.70%) |
Oct 24, 2019 | 6.640 | 6.670 | 6.410 | 6.460 | 111,428 | -0.09(-1.37%) |
Oct 23, 2019 | 6.610 | 6.740 | 6.360 | 6.550 | 115,750 | -0.04(-0.61%) |
Oct 22, 2019 | 6.740 | 6.950 | 6.550 | 6.590 | 76,855 | -0.18(-2.66%) |
Oct 21, 2019 | 6.880 | 6.900 | 6.690 | 6.770 | 66,304 | +0.02(+0.30%) |
Oct 18, 2019 | 6.780 | 6.980 | 6.700 | 6.750 | 131,600 | -0.15(-2.17%) |
Oct 17, 2019 | 6.610 | 6.980 | 6.490 | 6.900 | 86,854 | +0.35(+5.34%) |
Oct 16, 2019 | 6.510 | 6.620 | 6.310 | 6.550 | 61,333 | -0.02(-0.30%) |
Oct 15, 2019 | 6.850 | 6.880 | 6.500 | 6.570 | 128,982 | -0.22(-3.24%) |
Oct 14, 2019 | 6.940 | 7.260 | 6.710 | 6.790 | 160,481 | -0.15(-2.16%) |
Oct 11, 2019 | 6.710 | 7.100 | 6.622 | 6.940 | 96,600 | +0.37(+5.63%) |
Oct 10, 2019 | 6.660 | 6.670 | 6.510 | 6.570 | 54,167 | -0.04(-0.61%) |
Oct 09, 2019 | 6.390 | 6.760 | 6.370 | 6.610 | 38,802 | +0.30(+4.75%) |
Oct 08, 2019 | 6.300 | 6.370 | 6.230 | 6.310 | 22,633 | -0.12(-1.87%) |
Oct 07, 2019 | 6.460 | 6.550 | 6.360 | 6.430 | 37,086 | -0.06(-0.92%) |
Oct 04, 2019 | 6.430 | 6.520 | 6.280 | 6.490 | 33,000 | +0.08(+1.25%) |
Oct 03, 2019 | 6.220 | 6.450 | 6.170 | 6.410 | 35,597 | +0.12(+1.91%) |
Oct 02, 2019 | 6.330 | 6.380 | 6.140 | 6.290 | 62,181 | -0.12(-1.87%) |
Oct 01, 2019 | 6.820 | 6.880 | 6.400 | 6.410 | 56,380 | -0.36(-5.32%) |
Sep 30, 2019 | 6.610 | 6.810 | 6.545 | 6.770 | 115,858 | +0.19(+2.89%) |
Sep 27, 2019 | 6.900 | 6.982 | 6.540 | 6.580 | 157,100 | -0.45(-6.40%) |
Sep 26, 2019 | 7.230 | 7.230 | 6.940 | 7.030 | 40,744 | -0.21(-2.90%) |
Sep 25, 2019 | 7.120 | 7.290 | 6.990 | 7.240 | 49,591 | +0.05(+0.70%) |
Sep 24, 2019 | 7.450 | 7.480 | 6.995 | 7.190 | 70,513 | -0.20(-2.71%) |
Sep 23, 2019 | 7.170 | 7.675 | 7.170 | 7.390 | 98,951 | +0.06(+0.82%) |
Sep 20, 2019 | 7.240 | 7.380 | 6.960 | 7.330 | 245,500 | +0.06(+0.83%) |
Sep 19, 2019 | 7.110 | 7.410 | 7.050 | 7.270 | 57,515 | +0.23(+3.27%) |
Sep 18, 2019 | 7.050 | 7.230 | 6.910 | 7.040 | 81,674 | -0.11(-1.54%) |
Sep 17, 2019 | 7.090 | 7.320 | 6.950 | 7.150 | 53,865 | -0.02(-0.28%) |
Sep 16, 2019 | 7.500 | 7.610 | 7.100 | 7.170 | 116,457 | -0.38(-5.03%) |
Sep 13, 2019 | 7.560 | 7.700 | 7.460 | 7.550 | 89,700 | +0.02(+0.27%) |
Sep 12, 2019 | 7.520 | 7.565 | 7.180 | 7.530 | 108,830 | +0.04(+0.53%) |
Sep 11, 2019 | 7.320 | 7.600 | 7.180 | 7.490 | 130,731 | +0.20(+2.74%) |
Sep 10, 2019 | 6.850 | 7.380 | 6.640 | 7.290 | 83,355 | +0.48(+7.05%) |
Sep 09, 2019 | 7.540 | 7.640 | 6.750 | 6.810 | 85,358 | -0.71(-9.44%) |
Sep 06, 2019 | 7.440 | 7.650 | 7.407 | 7.520 | 48,800 | -0.01(-0.13%) |
Sep 05, 2019 | 7.080 | 7.590 | 6.840 | 7.530 | 99,340 | +0.55(+7.88%) |
Sep 04, 2019 | 7.000 | 7.110 | 6.830 | 6.980 | 39,639 | +0.10(+1.45%) |
Sep 03, 2019 | 7.040 | 7.250 | 6.820 | 6.880 | 35,142 | -0.23(-3.23%) |
Aug 30, 2019 | 7.120 | 7.270 | 7.005 | 7.110 | 23,400 | +0.00(+0.00%) |
Aug 29, 2019 | 6.850 | 7.300 | 6.840 | 7.110 | 34,971 | +0.27(+3.95%) |
Aug 28, 2019 | 6.510 | 6.880 | 6.510 | 6.840 | 25,617 | +0.05(+0.74%) |
Aug 27, 2019 | 7.020 | 7.040 | 6.670 | 6.790 | 44,504 | -0.18(-2.58%) |
Aug 26, 2019 | 6.910 | 7.084 | 6.680 | 6.970 | 41,533 | +0.17(+2.50%) |
Aug 23, 2019 | 7.310 | 7.370 | 6.760 | 6.800 | 111,300 | -0.56(-7.61%) |
Aug 22, 2019 | 7.820 | 7.827 | 7.290 | 7.360 | 65,776 | -0.46(-5.88%) |
Aug 21, 2019 | 7.640 | 7.970 | 7.543 | 7.820 | 75,815 | +0.22(+2.89%) |
Aug 20, 2019 | 7.680 | 7.720 | 7.460 | 7.600 | 34,714 | -0.08(-1.04%) |
Aug 19, 2019 | 7.500 | 7.760 | 7.320 | 7.680 | 64,603 | +0.27(+3.64%) |
Aug 16, 2019 | 7.360 | 7.500 | 6.560 | 7.410 | 66,800 | +0.11(+1.51%) |
Aug 15, 2019 | 7.800 | 7.800 | 7.200 | 7.300 | 78,140 | -0.31(-4.07%) |
Aug 14, 2019 | 7.800 | 7.850 | 7.540 | 7.610 | 113,938 | -0.29(-3.67%) |
Aug 13, 2019 | 7.590 | 7.900 | 7.560 | 7.900 | 204,724 | +0.31(+4.08%) |
Aug 12, 2019 | 7.330 | 7.639 | 7.270 | 7.590 | 132,400 | +0.27(+3.69%) |
Aug 09, 2019 | 7.280 | 7.520 | 7.120 | 7.320 | 77,400 | +0.06(+0.83%) |
Aug 08, 2019 | 7.120 | 7.900 | 6.800 | 7.260 | 455,901 | +0.96(+15.24%) |
Aug 07, 2019 | 6.330 | 6.540 | 6.210 | 6.300 | 83,065 | -0.13(-2.02%) |
Aug 06, 2019 | 6.710 | 6.750 | 6.370 | 6.430 | 45,222 | -0.25(-3.74%) |
Aug 05, 2019 | 6.900 | 7.140 | 6.550 | 6.680 | 118,910 | -0.73(-9.85%) |
Aug 02, 2019 | 7.250 | 7.420 | 7.100 | 7.410 | 82,800 | +0.13(+1.79%) |
Aug 01, 2019 | 7.230 | 7.420 | 7.150 | 7.280 | 108,508 | +0.04(+0.55%) |
Jul 31, 2019 | 7.380 | 7.440 | 7.200 | 7.240 | 92,587 | -0.13(-1.76%) |
Jul 30, 2019 | 7.100 | 7.590 | 7.100 | 7.370 | 132,251 | +0.26(+3.66%) |
Jul 29, 2019 | 6.870 | 7.220 | 6.870 | 7.110 | 85,043 | +0.22(+3.19%) |
Jul 26, 2019 | 6.710 | 7.020 | 6.665 | 6.890 | 70,800 | +0.18(+2.68%) |
Jul 25, 2019 | 6.790 | 6.830 | 6.630 | 6.710 | 51,043 | -0.09(-1.32%) |
Jul 24, 2019 | 6.450 | 6.850 | 6.450 | 6.800 | 97,285 | +0.32(+4.94%) |
Jul 23, 2019 | 6.650 | 6.750 | 6.460 | 6.480 | 89,511 | -0.17(-2.56%) |
Jul 22, 2019 | 6.300 | 6.680 | 6.260 | 6.650 | 139,177 | +0.34(+5.39%) |
Jul 19, 2019 | 6.260 | 6.510 | 6.170 | 6.310 | 73,000 | -0.01(-0.16%) |
Jul 18, 2019 | 6.570 | 6.570 | 6.290 | 6.320 | 45,490 | -0.27(-4.10%) |
Jul 17, 2019 | 6.630 | 6.810 | 6.490 | 6.590 | 96,346 | -0.14(-2.08%) |
Jul 16, 2019 | 6.980 | 6.980 | 6.636 | 6.730 | 170,626 | -0.23(-3.30%) |
Jul 15, 2019 | 7.010 | 7.030 | 6.870 | 6.960 | 55,758 | -0.04(-0.57%) |
Jul 12, 2019 | 7.180 | 7.330 | 6.980 | 7.000 | 164,600 | -0.17(-2.37%) |
Jul 11, 2019 | 7.070 | 7.220 | 7.010 | 7.170 | 146,899 | +0.13(+1.85%) |
Jul 10, 2019 | 7.000 | 7.080 | 6.850 | 7.040 | 64,232 | +0.04(+0.57%) |
Jul 09, 2019 | 7.130 | 7.150 | 6.890 | 7.000 | 99,424 | -0.13(-1.82%) |
Jul 08, 2019 | 7.210 | 7.210 | 7.000 | 7.130 | 118,956 | -0.11(-1.52%) |
Jul 05, 2019 | 7.050 | 7.310 | 7.040 | 7.240 | 128,600 | +0.10(+1.40%) |
Jul 03, 2019 | 7.000 | 7.150 | 6.790 | 7.140 | 101,900 | +0.18(+2.59%) |
Jul 02, 2019 | 6.960 | 7.005 | 6.840 | 6.960 | 117,067 | +0.01(+0.14%) |
Jul 01, 2019 | 6.760 | 7.180 | 6.670 | 6.950 | 307,000 | +0.23(+3.42%) |
Jun 28, 2019 | 6.060 | 6.860 | 5.970 | 6.720 | 3,604,900 | +0.74(+12.37%) |
Jun 27, 2019 | 5.740 | 6.050 | 5.740 | 5.980 | 130,279 | +0.24(+4.18%) |
Jun 26, 2019 | 5.940 | 6.135 | 5.610 | 5.740 | 124,832 | -0.14(-2.38%) |
Jun 25, 2019 | 6.240 | 6.242 | 5.830 | 5.880 | 105,076 | -0.35(-5.62%) |
Jun 24, 2019 | 6.320 | 6.400 | 6.050 | 6.230 | 168,972 | -0.15(-2.35%) |
Jun 21, 2019 | 6.470 | 6.580 | 6.350 | 6.380 | 95,100 | -0.14(-2.15%) |
Jun 20, 2019 | 6.610 | 6.720 | 6.510 | 6.520 | 76,103 | -0.13(-1.95%) |
Jun 19, 2019 | 6.750 | 6.800 | 6.560 | 6.650 | 107,497 | -0.14(-2.06%) |
Jun 18, 2019 | 6.670 | 6.870 | 6.650 | 6.790 | 123,770 | +0.14(+2.11%) |
Jun 17, 2019 | 6.300 | 6.690 | 6.300 | 6.650 | 207,522 | +0.38(+6.06%) |
Jun 14, 2019 | 6.090 | 6.360 | 6.030 | 6.270 | 170,200 | +0.19(+3.12%) |
Jun 13, 2019 | 6.210 | 6.270 | 5.990 | 6.080 | 157,913 | -0.11(-1.78%) |
Jun 12, 2019 | 6.070 | 6.220 | 6.060 | 6.190 | 234,179 | +0.11(+1.81%) |
Jun 11, 2019 | 5.810 | 6.125 | 5.750 | 6.080 | 125,726 | +0.29(+5.01%) |
Jun 10, 2019 | 5.740 | 5.830 | 5.590 | 5.790 | 138,346 | +0.00(+0.00%) |
Jun 07, 2019 | 5.790 | 5.870 | 5.740 | 5.790 | 85,700 | +0.00(+0.00%) |
Jun 06, 2019 | 6.090 | 6.090 | 5.660 | 5.790 | 95,387 | -0.30(-4.93%) |
Jun 05, 2019 | 6.110 | 6.270 | 6.060 | 6.090 | 126,139 | -0.01(-0.16%) |
Jun 04, 2019 | 6.050 | 6.190 | 5.990 | 6.100 | 133,869 | +0.12(+2.01%) |
Jun 03, 2019 | 6.040 | 6.130 | 5.900 | 5.980 | 137,060 | -0.05(-0.83%) |
May 31, 2019 | 6.310 | 6.330 | 5.900 | 6.030 | 98,600 | -0.34(-5.34%) |
May 30, 2019 | 6.180 | 6.553 | 6.155 | 6.370 | 93,632 | +0.19(+3.07%) |
May 29, 2019 | 5.960 | 6.200 | 5.960 | 6.180 | 154,640 | +0.17(+2.83%) |
May 28, 2019 | 5.840 | 6.100 | 5.810 | 6.010 | 150,409 | +0.18(+3.09%) |
May 24, 2019 | 5.600 | 5.890 | 5.500 | 5.830 | 135,300 | +0.26(+4.67%) |
May 23, 2019 | 5.860 | 6.000 | 5.540 | 5.570 | 65,605 | -0.34(-5.75%) |
May 22, 2019 | 5.880 | 6.040 | 5.790 | 5.910 | 63,266 | +0.02(+0.34%) |
May 21, 2019 | 6.060 | 6.140 | 5.880 | 5.890 | 137,157 | -0.15(-2.48%) |
May 20, 2019 | 5.950 | 6.090 | 5.900 | 6.040 | 82,443 | +0.06(+1.00%) |
May 17, 2019 | 6.020 | 6.050 | 5.865 | 5.980 | 134,100 | -0.05(-0.83%) |
May 16, 2019 | 5.800 | 6.150 | 5.730 | 6.030 | 157,606 | +0.24(+4.15%) |
May 15, 2019 | 5.710 | 5.790 | 5.620 | 5.790 | 109,533 | +0.04(+0.70%) |
May 14, 2019 | 5.770 | 5.890 | 5.610 | 5.750 | 131,339 | +0.00(+0.00%) |
May 13, 2019 | 5.670 | 5.750 | 5.400 | 5.750 | 125,976 | +0.00(+0.09%) |
May 10, 2019 | 6.190 | 6.250 | 5.625 | 5.745 | 224,600 | -0.43(-7.04%) |
May 09, 2019 | 5.470 | 6.240 | 5.000 | 6.180 | 247,260 | +0.46(+8.04%) |
May 08, 2019 | 5.620 | 5.890 | 5.530 | 5.720 | 174,095 | +0.10(+1.78%) |
May 07, 2019 | 5.740 | 5.740 | 5.530 | 5.620 | 131,266 | -0.15(-2.60%) |
May 06, 2019 | 5.200 | 5.820 | 5.179 | 5.770 | 217,582 | +0.43(+8.05%) |
May 03, 2019 | 5.410 | 5.450 | 5.320 | 5.340 | 80,700 | -0.06(-1.11%) |
May 02, 2019 | 5.500 | 5.630 | 5.310 | 5.400 | 135,943 | -0.12(-2.17%) |