Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.305 | 4.555 | 4.054 | 4.426 | 267,885 | -0.01(-0.17%) |
Apr 29, 2020 | 4.889 | 4.889 | 4.411 | 4.434 | 241,072 | -0.26(-5.50%) |
Apr 28, 2020 | 4.540 | 4.753 | 4.419 | 4.692 | 215,352 | +0.28(+6.37%) |
Apr 27, 2020 | 4.343 | 4.646 | 4.199 | 4.411 | 263,821 | +0.16(+3.75%) |
Apr 24, 2020 | 4.244 | 4.366 | 4.145 | 4.252 | 105,370 | -0.02(-0.36%) |
Apr 23, 2020 | 4.214 | 4.464 | 4.214 | 4.267 | 179,929 | +0.04(+0.90%) |
Apr 22, 2020 | 4.464 | 4.464 | 4.161 | 4.229 | 248,716 | -0.12(-2.79%) |
Apr 21, 2020 | 4.404 | 4.593 | 4.259 | 4.350 | 268,292 | -0.21(-4.66%) |
Apr 20, 2020 | 4.760 | 4.851 | 4.441 | 4.563 | 283,878 | -0.34(-6.97%) |
Apr 17, 2020 | 4.897 | 5.102 | 4.814 | 4.905 | 503,669 | +0.09(+1.89%) |
Apr 16, 2020 | 4.593 | 4.844 | 4.548 | 4.814 | 301,001 | +0.24(+5.32%) |
Apr 15, 2020 | 4.654 | 4.669 | 4.343 | 4.571 | 211,294 | -0.14(-3.06%) |
Apr 14, 2020 | 4.297 | 4.772 | 4.297 | 4.715 | 505,707 | +0.42(+9.72%) |
Apr 13, 2020 | 4.252 | 4.343 | 4.176 | 4.297 | 252,392 | +0.08(+1.80%) |
Apr 09, 2020 | 4.274 | 4.404 | 4.054 | 4.221 | 304,124 | +0.19(+4.71%) |
Apr 08, 2020 | 4.214 | 4.381 | 3.963 | 4.032 | 331,884 | -0.22(-5.18%) |
Apr 07, 2020 | 4.859 | 4.859 | 4.229 | 4.252 | 276,575 | -0.43(-9.09%) |
Apr 06, 2020 | 4.312 | 4.726 | 4.252 | 4.677 | 292,977 | +0.69(+17.33%) |
Apr 03, 2020 | 4.237 | 4.305 | 3.956 | 3.986 | 277,518 | -0.41(-9.33%) |
Apr 02, 2020 | 4.274 | 4.631 | 4.274 | 4.396 | 210,729 | -0.07(-1.53%) |
Apr 01, 2020 | 4.525 | 4.745 | 4.229 | 4.464 | 337,584 | -0.41(-8.41%) |
Mar 31, 2020 | 4.479 | 5.208 | 4.479 | 4.874 | 609,784 | +0.43(+9.56%) |
Mar 30, 2020 | 4.077 | 4.654 | 4.077 | 4.449 | 324,057 | +0.21(+5.02%) |
Mar 27, 2020 | 4.199 | 4.366 | 3.910 | 4.237 | 234,185 | -0.14(-3.12%) |
Mar 26, 2020 | 3.606 | 4.388 | 3.606 | 4.373 | 336,095 | +0.80(+22.29%) |
Mar 25, 2020 | 3.584 | 3.880 | 3.538 | 3.576 | 264,312 | -0.08(-2.28%) |
Mar 24, 2020 | 3.963 | 4.032 | 3.553 | 3.659 | 256,223 | -0.10(-2.63%) |
Mar 23, 2020 | 3.659 | 3.811 | 3.546 | 3.758 | 233,750 | +0.08(+2.06%) |
Mar 20, 2020 | 4.092 | 4.191 | 3.622 | 3.682 | 604,692 | -0.39(-9.68%) |
Mar 19, 2020 | 3.454 | 4.305 | 3.432 | 4.077 | 396,480 | +0.65(+19.07%) |
Mar 18, 2020 | 3.417 | 3.644 | 3.242 | 3.424 | 503,561 | -0.25(-6.82%) |
Mar 17, 2020 | 3.508 | 3.857 | 3.436 | 3.675 | 518,140 | +0.15(+4.31%) |
Mar 16, 2020 | 3.986 | 3.986 | 3.477 | 3.523 | 616,856 | -0.80(-18.60%) |
Mar 13, 2020 | 4.153 | 4.495 | 4.126 | 4.328 | 599,160 | +0.44(+11.33%) |
Mar 12, 2020 | 4.510 | 4.639 | 3.808 | 3.887 | 938,185 | -0.94(-19.50%) |
Mar 11, 2020 | 4.760 | 4.950 | 4.709 | 4.829 | 560,101 | -0.10(-2.00%) |
Mar 10, 2020 | 4.601 | 4.927 | 4.404 | 4.927 | 404,577 | +0.50(+11.32%) |
Mar 09, 2020 | 4.867 | 4.867 | 4.419 | 4.426 | 491,709 | -0.64(-12.59%) |
Mar 06, 2020 | 4.920 | 5.216 | 4.897 | 5.064 | 321,115 | -0.06(-1.19%) |
Mar 05, 2020 | 5.178 | 5.239 | 4.897 | 5.125 | 432,297 | -0.10(-1.96%) |
Mar 04, 2020 | 5.309 | 5.398 | 5.175 | 5.227 | 310,599 | -0.06(-1.12%) |
Mar 03, 2020 | 5.316 | 5.449 | 5.124 | 5.287 | 377,318 | -0.01(-0.28%) |
Mar 02, 2020 | 5.731 | 5.768 | 5.146 | 5.301 | 308,415 | -0.39(-6.77%) |
Feb 28, 2020 | 5.324 | 5.738 | 5.250 | 5.686 | 447,050 | +0.31(+5.79%) |
Feb 27, 2020 | 5.131 | 5.686 | 5.109 | 5.375 | 461,216 | +0.24(+4.61%) |
Feb 26, 2020 | 5.227 | 5.546 | 5.055 | 5.138 | 513,792 | -0.09(-1.70%) |
Feb 25, 2020 | 5.553 | 5.553 | 5.087 | 5.227 | 507,327 | -0.35(-6.24%) |
Feb 24, 2020 | 5.590 | 5.627 | 5.442 | 5.575 | 251,825 | -0.24(-4.20%) |
Feb 21, 2020 | 5.997 | 6.027 | 5.664 | 5.820 | 269,445 | -0.22(-3.68%) |
Feb 20, 2020 | 5.820 | 6.086 | 5.783 | 6.042 | 272,425 | +0.14(+2.38%) |
Feb 19, 2020 | 5.686 | 5.953 | 5.672 | 5.901 | 241,832 | +0.24(+4.18%) |
Feb 18, 2020 | 5.768 | 5.812 | 5.649 | 5.664 | 160,016 | -0.11(-1.92%) |
Feb 14, 2020 | 5.760 | 5.857 | 5.694 | 5.775 | 229,872 | -0.01(-0.13%) |
Feb 13, 2020 | 6.057 | 6.101 | 5.723 | 5.783 | 397,454 | -0.34(-5.56%) |
Feb 12, 2020 | 6.256 | 6.486 | 6.108 | 6.123 | 334,679 | -0.01(-0.12%) |
Feb 11, 2020 | 5.709 | 6.234 | 5.709 | 6.131 | 558,938 | +0.49(+8.66%) |
Feb 10, 2020 | 5.701 | 5.753 | 5.427 | 5.642 | 474,340 | -0.05(-0.91%) |
Feb 07, 2020 | 5.923 | 5.923 | 5.686 | 5.694 | 316,176 | -0.27(-4.47%) |
Feb 06, 2020 | 6.012 | 6.064 | 5.760 | 5.960 | 437,354 | -0.05(-0.86%) |
Feb 05, 2020 | 5.931 | 6.053 | 5.931 | 6.012 | 352,721 | +0.17(+2.92%) |
Feb 04, 2020 | 5.775 | 5.871 | 5.760 | 5.842 | 216,121 | +0.19(+3.27%) |
Feb 03, 2020 | 5.812 | 5.820 | 5.635 | 5.657 | 241,350 | -0.17(-2.92%) |
Jan 31, 2020 | 6.005 | 6.086 | 5.783 | 5.827 | 275,523 | -0.26(-4.26%) |
Jan 30, 2020 | 6.101 | 6.182 | 5.934 | 6.086 | 242,465 | -0.10(-1.56%) |
Jan 29, 2020 | 6.345 | 6.345 | 6.079 | 6.182 | 283,757 | +0.03(+0.48%) |
Jan 28, 2020 | 6.219 | 6.345 | 6.131 | 6.153 | 328,084 | -0.07(-1.07%) |
Jan 27, 2020 | 6.219 | 6.353 | 5.990 | 6.219 | 392,349 | -0.24(-3.78%) |
Jan 24, 2020 | 6.701 | 6.701 | 6.375 | 6.464 | 255,129 | -0.19(-2.89%) |
Jan 23, 2020 | 6.656 | 6.760 | 6.308 | 6.656 | 336,519 | -0.11(-1.64%) |
Jan 22, 2020 | 6.930 | 7.019 | 6.701 | 6.767 | 276,244 | -0.19(-2.66%) |
Jan 21, 2020 | 7.226 | 7.226 | 6.849 | 6.952 | 368,774 | -0.26(-3.59%) |
Jan 17, 2020 | 7.256 | 7.426 | 7.130 | 7.212 | 272,281 | -0.03(-0.41%) |
Jan 16, 2020 | 7.389 | 7.449 | 7.234 | 7.241 | 162,102 | -0.07(-1.01%) |
Jan 15, 2020 | 7.404 | 7.434 | 7.271 | 7.315 | 153,331 | -0.09(-1.20%) |
Jan 14, 2020 | 7.330 | 7.537 | 7.263 | 7.404 | 213,176 | +0.09(+1.21%) |
Jan 13, 2020 | 7.471 | 7.471 | 7.263 | 7.315 | 258,914 | -0.14(-1.89%) |
Jan 10, 2020 | 7.508 | 7.604 | 7.352 | 7.456 | 216,096 | -0.06(-0.79%) |
Jan 09, 2020 | 7.678 | 7.695 | 7.500 | 7.515 | 163,790 | -0.13(-1.74%) |
Jan 08, 2020 | 7.730 | 7.937 | 7.574 | 7.648 | 247,409 | -0.08(-1.05%) |
Jan 07, 2020 | 7.500 | 7.752 | 7.486 | 7.730 | 185,479 | +0.21(+2.76%) |
Jan 06, 2020 | 7.515 | 7.567 | 7.226 | 7.523 | 383,558 | -0.10(-1.36%) |
Jan 03, 2020 | 7.656 | 7.797 | 7.500 | 7.626 | 363,852 | -0.05(-0.68%) |
Jan 02, 2020 | 7.989 | 7.989 | 7.645 | 7.678 | 397,004 | -0.19(-2.35%) |
Dec 31, 2019 | 7.856 | 7.973 | 7.848 | 7.863 | 162,747 | -0.01(-0.09%) |
Dec 30, 2019 | 7.774 | 8.063 | 7.774 | 7.871 | 145,916 | +0.02(+0.28%) |
Dec 27, 2019 | 8.048 | 8.107 | 7.735 | 7.848 | 398,698 | -0.19(-2.39%) |
Dec 26, 2019 | 8.011 | 8.307 | 7.952 | 8.041 | 800,009 | +0.07(+0.93%) |
Dec 24, 2019 | 7.959 | 8.100 | 7.952 | 7.967 | 264,583 | +0.00(+0.00%) |
Dec 23, 2019 | 7.959 | 8.041 | 7.922 | 7.967 | 276,587 | +0.03(+0.37%) |
Dec 20, 2019 | 7.885 | 7.974 | 7.774 | 7.937 | 388,703 | +0.04(+0.56%) |
Dec 19, 2019 | 7.530 | 8.055 | 7.530 | 7.893 | 647,305 | +0.43(+5.75%) |
Dec 18, 2019 | 7.182 | 7.478 | 7.115 | 7.463 | 579,210 | +0.31(+4.35%) |
Dec 17, 2019 | 7.219 | 7.278 | 7.115 | 7.152 | 181,074 | -0.04(-0.51%) |
Dec 16, 2019 | 7.249 | 7.404 | 7.182 | 7.189 | 259,467 | +0.00(+0.00%) |
Dec 13, 2019 | 7.382 | 7.486 | 7.145 | 7.189 | 221,229 | -0.18(-2.41%) |
Dec 12, 2019 | 7.552 | 7.626 | 7.330 | 7.367 | 221,570 | -0.23(-3.02%) |
Dec 11, 2019 | 7.715 | 7.730 | 7.530 | 7.597 | 182,655 | -0.13(-1.72%) |
Dec 10, 2019 | 7.552 | 7.811 | 7.537 | 7.730 | 350,648 | +0.16(+2.15%) |
Dec 09, 2019 | 7.545 | 7.648 | 7.493 | 7.567 | 184,140 | +0.01(+0.20%) |
Dec 06, 2019 | 7.500 | 7.685 | 7.500 | 7.552 | 205,156 | +0.15(+2.00%) |
Dec 05, 2019 | 7.567 | 7.609 | 7.389 | 7.404 | 188,594 | -0.13(-1.67%) |
Dec 04, 2019 | 7.530 | 7.656 | 7.434 | 7.530 | 274,433 | +0.10(+1.40%) |
Dec 03, 2019 | 7.574 | 7.623 | 7.226 | 7.426 | 271,918 | -0.27(-3.56%) |
Dec 02, 2019 | 7.871 | 7.908 | 7.671 | 7.700 | 328,937 | -0.07(-0.95%) |
Nov 29, 2019 | 7.774 | 7.900 | 7.759 | 7.774 | 880,999 | -0.01(-0.10%) |
Nov 27, 2019 | 7.715 | 7.811 | 7.671 | 7.782 | 399,373 | +0.10(+1.35%) |
Nov 26, 2019 | 7.648 | 7.797 | 7.571 | 7.678 | 307,720 | +0.04(+0.48%) |
Nov 25, 2019 | 7.589 | 7.700 | 7.552 | 7.641 | 389,430 | -0.01(-0.10%) |
Nov 22, 2019 | 7.693 | 7.789 | 7.545 | 7.648 | 417,471 | -0.01(-0.19%) |
Nov 21, 2019 | 7.567 | 7.708 | 7.512 | 7.663 | 226,265 | +0.10(+1.27%) |
Nov 20, 2019 | 7.560 | 7.789 | 7.352 | 7.567 | 470,924 | +0.00(+0.00%) |
Nov 19, 2019 | 7.666 | 7.694 | 7.503 | 7.567 | 469,575 | -0.10(-1.29%) |
Nov 18, 2019 | 7.715 | 7.758 | 7.616 | 7.666 | 277,808 | -0.02(-0.28%) |
Nov 15, 2019 | 7.786 | 7.863 | 7.609 | 7.687 | 277,811 | +0.03(+0.37%) |
Nov 14, 2019 | 7.652 | 7.828 | 7.631 | 7.659 | 322,072 | -0.03(-0.37%) |
Nov 13, 2019 | 7.998 | 8.020 | 7.648 | 7.687 | 406,199 | -0.32(-4.05%) |
Nov 12, 2019 | 7.849 | 8.343 | 7.751 | 8.012 | 664,980 | +0.15(+1.89%) |
Nov 11, 2019 | 7.863 | 7.892 | 7.623 | 7.863 | 423,249 | -0.20(-2.54%) |
Nov 08, 2019 | 7.715 | 8.096 | 7.503 | 8.068 | 714,573 | +0.40(+5.15%) |
Nov 07, 2019 | 7.440 | 7.928 | 7.108 | 7.673 | 1,034,236 | +0.68(+9.80%) |
Nov 06, 2019 | 7.320 | 7.320 | 6.805 | 6.988 | 468,759 | -0.36(-4.90%) |
Nov 05, 2019 | 7.525 | 7.722 | 7.313 | 7.348 | 343,043 | -0.15(-1.98%) |
Nov 04, 2019 | 7.313 | 7.585 | 7.292 | 7.496 | 315,429 | +0.28(+3.91%) |
Nov 01, 2019 | 7.009 | 7.221 | 7.009 | 7.214 | 184,026 | +0.24(+3.44%) |
Oct 31, 2019 | 7.383 | 7.383 | 6.903 | 6.974 | 321,362 | -0.40(-5.45%) |
Oct 30, 2019 | 7.609 | 7.652 | 7.313 | 7.376 | 268,636 | -0.28(-3.69%) |
Oct 29, 2019 | 7.525 | 7.729 | 7.391 | 7.659 | 341,132 | +0.08(+1.02%) |
Oct 28, 2019 | 7.574 | 7.800 | 7.532 | 7.581 | 370,343 | +0.16(+2.19%) |
Oct 25, 2019 | 7.772 | 7.803 | 7.405 | 7.419 | 445,546 | -0.42(-5.32%) |
Oct 24, 2019 | 7.765 | 8.139 | 7.765 | 7.835 | 681,415 | +0.08(+1.00%) |
Oct 23, 2019 | 7.080 | 7.758 | 7.080 | 7.758 | 750,359 | +0.73(+10.45%) |
Oct 22, 2019 | 7.052 | 7.059 | 6.914 | 7.023 | 198,579 | -0.05(-0.70%) |
Oct 21, 2019 | 7.129 | 7.292 | 7.016 | 7.073 | 129,633 | -0.01(-0.20%) |
Oct 18, 2019 | 7.136 | 7.306 | 7.016 | 7.087 | 287,019 | -0.11(-1.57%) |
Oct 17, 2019 | 7.242 | 7.355 | 7.172 | 7.200 | 155,511 | +0.00(+0.00%) |
Oct 16, 2019 | 6.974 | 7.292 | 6.974 | 7.200 | 258,678 | +0.20(+2.82%) |
Oct 15, 2019 | 7.165 | 7.256 | 6.967 | 7.002 | 272,889 | -0.13(-1.88%) |
Oct 14, 2019 | 7.242 | 7.320 | 7.031 | 7.136 | 295,416 | -0.18(-2.51%) |
Oct 11, 2019 | 7.433 | 7.588 | 7.242 | 7.320 | 469,204 | +0.07(+0.97%) |
Oct 10, 2019 | 6.960 | 7.263 | 6.882 | 7.249 | 371,146 | +0.36(+5.23%) |
Oct 09, 2019 | 6.649 | 6.911 | 6.607 | 6.889 | 207,495 | +0.33(+5.06%) |
Oct 08, 2019 | 6.671 | 6.722 | 6.459 | 6.558 | 253,146 | -0.18(-2.62%) |
Oct 07, 2019 | 6.635 | 6.918 | 6.635 | 6.734 | 262,094 | +0.08(+1.27%) |
Oct 04, 2019 | 6.360 | 6.663 | 6.346 | 6.649 | 143,084 | +0.35(+5.49%) |
Oct 03, 2019 | 6.141 | 6.360 | 6.078 | 6.303 | 294,193 | +0.13(+2.06%) |
Oct 02, 2019 | 6.226 | 6.311 | 6.106 | 6.176 | 173,731 | -0.12(-1.91%) |
Oct 01, 2019 | 6.593 | 6.755 | 6.268 | 6.296 | 311,077 | -0.20(-3.04%) |
Sep 30, 2019 | 6.699 | 6.699 | 6.431 | 6.494 | 193,572 | -0.11(-1.71%) |
Sep 27, 2019 | 6.480 | 6.663 | 6.438 | 6.607 | 220,577 | +0.14(+2.18%) |
Sep 26, 2019 | 6.614 | 6.614 | 6.367 | 6.466 | 213,335 | -0.20(-2.97%) |
Sep 25, 2019 | 6.579 | 6.769 | 6.529 | 6.663 | 164,796 | +0.02(+0.32%) |
Sep 24, 2019 | 6.847 | 6.932 | 6.522 | 6.642 | 267,203 | -0.20(-2.99%) |
Sep 23, 2019 | 6.671 | 6.903 | 6.671 | 6.847 | 197,642 | +0.10(+1.46%) |
Sep 20, 2019 | 6.861 | 6.939 | 6.642 | 6.748 | 276,677 | -0.14(-2.05%) |
Sep 19, 2019 | 7.143 | 7.172 | 6.861 | 6.889 | 324,024 | -0.25(-3.56%) |
Sep 18, 2019 | 7.158 | 7.228 | 6.946 | 7.143 | 186,993 | -0.06(-0.78%) |
Sep 17, 2019 | 7.454 | 7.454 | 7.115 | 7.200 | 193,511 | -0.28(-3.68%) |
Sep 16, 2019 | 7.722 | 7.856 | 7.447 | 7.475 | 237,408 | -0.27(-3.46%) |
Sep 13, 2019 | 7.525 | 7.863 | 7.525 | 7.743 | 266,619 | +0.28(+3.78%) |
Sep 12, 2019 | 7.419 | 7.482 | 7.136 | 7.461 | 244,401 | +0.06(+0.86%) |
Sep 11, 2019 | 7.235 | 7.398 | 6.988 | 7.398 | 390,370 | +0.12(+1.65%) |
Sep 10, 2019 | 7.256 | 7.518 | 7.186 | 7.278 | 402,613 | +0.03(+0.39%) |
Sep 09, 2019 | 7.122 | 7.412 | 7.073 | 7.249 | 400,342 | +0.18(+2.60%) |
Sep 06, 2019 | 7.108 | 7.207 | 6.946 | 7.066 | 301,753 | -0.04(-0.50%) |
Sep 05, 2019 | 7.009 | 7.136 | 6.903 | 7.101 | 327,115 | +0.19(+2.76%) |
Sep 04, 2019 | 6.896 | 6.981 | 6.663 | 6.911 | 259,666 | +0.11(+1.66%) |
Sep 03, 2019 | 6.882 | 6.918 | 6.571 | 6.798 | 391,032 | +0.05(+0.73%) |
Aug 30, 2019 | 6.374 | 6.851 | 6.374 | 6.748 | 546,272 | +0.44(+6.94%) |
Aug 29, 2019 | 6.226 | 6.332 | 6.127 | 6.311 | 392,849 | +0.16(+2.64%) |
Aug 28, 2019 | 6.099 | 6.261 | 6.071 | 6.148 | 396,959 | +0.00(+0.00%) |
Aug 27, 2019 | 6.176 | 6.332 | 5.972 | 6.148 | 610,717 | +0.04(+0.58%) |
Aug 26, 2019 | 6.127 | 6.261 | 6.035 | 6.113 | 391,525 | +0.08(+1.29%) |
Aug 23, 2019 | 6.092 | 6.268 | 5.894 | 6.035 | 495,696 | -0.16(-2.51%) |
Aug 22, 2019 | 6.339 | 6.339 | 6.106 | 6.191 | 225,300 | -0.04(-0.68%) |
Aug 21, 2019 | 6.134 | 6.346 | 6.028 | 6.233 | 498,591 | +0.18(+2.91%) |
Aug 20, 2019 | 5.986 | 6.113 | 5.951 | 6.056 | 154,088 | +0.03(+0.47%) |
Aug 19, 2019 | 5.823 | 6.092 | 5.767 | 6.028 | 269,153 | +0.34(+5.96%) |
Aug 16, 2019 | 5.633 | 5.746 | 5.534 | 5.689 | 252,169 | +0.12(+2.15%) |
Aug 15, 2019 | 5.668 | 5.688 | 5.527 | 5.569 | 294,764 | -0.06(-1.13%) |
Aug 14, 2019 | 5.612 | 5.682 | 5.520 | 5.633 | 255,465 | -0.13(-2.21%) |
Aug 13, 2019 | 5.576 | 5.908 | 5.562 | 5.760 | 374,502 | +0.13(+2.26%) |
Aug 12, 2019 | 5.675 | 5.703 | 5.555 | 5.633 | 206,219 | -0.11(-1.85%) |
Aug 09, 2019 | 5.866 | 6.035 | 5.682 | 5.739 | 299,769 | -0.23(-3.90%) |
Aug 08, 2019 | 5.795 | 6.162 | 5.495 | 5.972 | 544,179 | -0.04(-0.59%) |
Aug 07, 2019 | 6.035 | 6.085 | 5.915 | 6.007 | 273,616 | -0.16(-2.63%) |
Aug 06, 2019 | 6.085 | 6.169 | 5.943 | 6.169 | 277,421 | +0.17(+2.82%) |
Aug 05, 2019 | 6.247 | 6.269 | 5.908 | 6.000 | 337,495 | -0.43(-6.70%) |
Aug 02, 2019 | 6.473 | 6.508 | 6.261 | 6.431 | 272,711 | -0.08(-1.30%) |
Aug 01, 2019 | 6.748 | 6.822 | 6.508 | 6.515 | 213,423 | -0.28(-4.05%) |
Jul 31, 2019 | 6.854 | 6.974 | 6.706 | 6.791 | 309,296 | -0.06(-0.82%) |
Jul 30, 2019 | 6.819 | 6.932 | 6.614 | 6.847 | 310,576 | -0.04(-0.61%) |
Jul 29, 2019 | 7.073 | 7.084 | 6.882 | 6.889 | 310,821 | -0.16(-2.20%) |
Jul 26, 2019 | 6.953 | 7.080 | 6.833 | 7.045 | 192,101 | +0.09(+1.32%) |
Jul 25, 2019 | 7.214 | 7.320 | 6.875 | 6.953 | 325,638 | -0.28(-3.81%) |
Jul 24, 2019 | 7.532 | 7.546 | 7.185 | 7.228 | 489,184 | -0.32(-4.30%) |
Jul 23, 2019 | 7.758 | 7.807 | 7.461 | 7.553 | 276,517 | -0.19(-2.46%) |
Jul 22, 2019 | 7.461 | 7.793 | 7.412 | 7.743 | 403,812 | +0.40(+5.38%) |
Jul 19, 2019 | 7.094 | 7.398 | 7.080 | 7.348 | 278,236 | +0.28(+4.00%) |
Jul 18, 2019 | 7.038 | 7.186 | 6.946 | 7.066 | 528,787 | +0.01(+0.20%) |
Jul 17, 2019 | 7.419 | 7.419 | 6.974 | 7.052 | 467,003 | -0.37(-4.95%) |
Jul 16, 2019 | 7.518 | 7.666 | 7.362 | 7.419 | 407,974 | -0.11(-1.41%) |
Jul 15, 2019 | 7.708 | 7.765 | 7.482 | 7.525 | 249,517 | -0.18(-2.29%) |
Jul 12, 2019 | 7.588 | 7.758 | 7.518 | 7.701 | 324,986 | +0.13(+1.68%) |
Jul 11, 2019 | 7.574 | 7.680 | 7.440 | 7.574 | 263,974 | -0.01(-0.09%) |
Jul 10, 2019 | 7.553 | 7.631 | 7.369 | 7.581 | 468,232 | +0.08(+1.13%) |
Jul 09, 2019 | 7.256 | 7.581 | 7.066 | 7.496 | 445,992 | +0.22(+3.01%) |
Jul 08, 2019 | 6.995 | 7.292 | 6.939 | 7.278 | 643,370 | +0.31(+4.46%) |
Jul 05, 2019 | 6.113 | 6.981 | 6.113 | 6.967 | 662,581 | +0.80(+13.06%) |
Jul 03, 2019 | 6.092 | 6.254 | 6.071 | 6.162 | 203,718 | +0.10(+1.63%) |
Jul 02, 2019 | 6.141 | 6.191 | 5.972 | 6.063 | 178,245 | -0.08(-1.26%) |
Jul 01, 2019 | 6.141 | 6.268 | 6.092 | 6.141 | 219,560 | +0.18(+3.08%) |
Jun 28, 2019 | 5.823 | 6.092 | 5.788 | 5.958 | 981,760 | +0.17(+2.93%) |
Jun 27, 2019 | 5.562 | 5.823 | 5.562 | 5.788 | 231,726 | +0.28(+5.13%) |
Jun 26, 2019 | 5.492 | 5.661 | 5.471 | 5.506 | 243,350 | +0.11(+2.09%) |
Jun 25, 2019 | 5.365 | 5.421 | 5.322 | 5.393 | 160,483 | +0.02(+0.39%) |
Jun 24, 2019 | 5.520 | 5.605 | 5.322 | 5.372 | 200,405 | -0.18(-3.18%) |
Jun 21, 2019 | 5.654 | 5.689 | 5.527 | 5.548 | 314,219 | -0.14(-2.48%) |
Jun 20, 2019 | 5.823 | 5.845 | 5.633 | 5.689 | 164,131 | +0.00(+0.00%) |
Jun 19, 2019 | 5.478 | 5.852 | 5.453 | 5.689 | 284,932 | +0.23(+4.27%) |
Jun 18, 2019 | 5.202 | 5.548 | 5.202 | 5.456 | 282,082 | +0.30(+5.89%) |
Jun 17, 2019 | 5.061 | 5.209 | 5.012 | 5.153 | 225,486 | +0.08(+1.67%) |
Jun 14, 2019 | 5.216 | 5.266 | 4.969 | 5.068 | 353,178 | -0.21(-4.01%) |
Jun 13, 2019 | 5.153 | 5.322 | 5.143 | 5.280 | 257,953 | +0.18(+3.60%) |
Jun 12, 2019 | 5.273 | 5.308 | 5.068 | 5.096 | 222,484 | -0.23(-4.24%) |
Jun 11, 2019 | 5.358 | 5.407 | 5.174 | 5.322 | 217,470 | +0.06(+1.07%) |
Jun 10, 2019 | 5.478 | 5.548 | 5.223 | 5.266 | 363,133 | -0.20(-3.74%) |
Jun 07, 2019 | 5.343 | 5.492 | 5.259 | 5.471 | 227,660 | +0.16(+2.92%) |
Jun 06, 2019 | 5.336 | 5.386 | 5.266 | 5.315 | 297,310 | -0.02(-0.40%) |
Jun 05, 2019 | 5.449 | 5.456 | 5.231 | 5.336 | 255,681 | -0.11(-2.07%) |
Jun 04, 2019 | 5.400 | 5.485 | 5.273 | 5.449 | 319,886 | +0.13(+2.39%) |
Jun 03, 2019 | 5.089 | 5.414 | 5.082 | 5.322 | 525,753 | +0.22(+4.29%) |
May 31, 2019 | 5.082 | 5.141 | 5.019 | 5.103 | 214,343 | -0.10(-1.90%) |
May 30, 2019 | 5.273 | 5.338 | 5.167 | 5.202 | 244,446 | -0.06(-1.07%) |
May 29, 2019 | 5.202 | 5.294 | 5.160 | 5.259 | 292,947 | -0.03(-0.53%) |
May 28, 2019 | 5.245 | 5.407 | 5.118 | 5.287 | 428,391 | +0.04(+0.81%) |
May 24, 2019 | 5.386 | 5.485 | 5.216 | 5.245 | 225,110 | -0.10(-1.85%) |
May 23, 2019 | 5.372 | 5.428 | 5.096 | 5.343 | 617,561 | -0.12(-2.20%) |
May 22, 2019 | 5.598 | 5.746 | 5.456 | 5.463 | 155,966 | -0.09(-1.65%) |
May 21, 2019 | 5.640 | 5.759 | 5.538 | 5.555 | 267,143 | -0.05(-0.88%) |
May 20, 2019 | 5.682 | 5.711 | 5.569 | 5.605 | 232,307 | -0.13(-2.34%) |
May 17, 2019 | 5.901 | 6.000 | 5.725 | 5.739 | 224,685 | -0.25(-4.24%) |
May 16, 2019 | 6.106 | 6.198 | 5.943 | 5.993 | 159,342 | -0.09(-1.51%) |
May 15, 2019 | 5.873 | 6.106 | 5.703 | 6.085 | 286,709 | +0.23(+3.86%) |
May 14, 2019 | 5.965 | 6.021 | 5.838 | 5.859 | 261,336 | -0.08(-1.31%) |
May 13, 2019 | 6.191 | 6.311 | 5.908 | 5.936 | 265,843 | -0.47(-7.28%) |
May 10, 2019 | 6.254 | 6.416 | 6.042 | 6.402 | 411,262 | +0.25(+4.13%) |
May 09, 2019 | 6.247 | 6.345 | 5.823 | 6.148 | 535,247 | -0.42(-6.44%) |
May 08, 2019 | 6.261 | 6.671 | 6.247 | 6.572 | 356,179 | +0.34(+5.44%) |
May 07, 2019 | 6.805 | 6.882 | 6.212 | 6.233 | 353,282 | -0.67(-9.71%) |
May 06, 2019 | 6.974 | 7.083 | 6.783 | 6.903 | 306,178 | -0.25(-3.55%) |
May 03, 2019 | 7.080 | 7.165 | 6.896 | 7.158 | 232,902 | +0.13(+1.91%) |
May 02, 2019 | 7.299 | 7.511 | 6.985 | 7.023 | 335,582 | -0.27(-3.68%) |