Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.360 | 7.520 | 7.170 | 7.390 | 610,200 | +0.07(+0.96%) |
May 28, 2020 | 7.900 | 8.000 | 7.290 | 7.320 | 623,346 | -0.59(-7.46%) |
May 27, 2020 | 8.300 | 8.300 | 7.710 | 7.910 | 593,197 | -0.32(-3.89%) |
May 26, 2020 | 8.410 | 8.500 | 8.210 | 8.230 | 532,560 | +0.01(+0.12%) |
May 22, 2020 | 8.390 | 8.400 | 8.000 | 8.220 | 458,700 | +0.01(+0.12%) |
May 21, 2020 | 7.860 | 8.490 | 7.800 | 8.210 | 1,347,406 | +0.27(+3.40%) |
May 20, 2020 | 7.850 | 8.090 | 7.710 | 7.940 | 408,843 | +0.27(+3.52%) |
May 19, 2020 | 8.000 | 8.100 | 7.630 | 7.670 | 601,791 | -0.33(-4.13%) |
May 18, 2020 | 7.890 | 8.080 | 7.760 | 8.000 | 503,125 | +0.26(+3.36%) |
May 15, 2020 | 7.510 | 7.970 | 7.320 | 7.740 | 418,200 | +0.13(+1.71%) |
May 14, 2020 | 7.270 | 7.640 | 7.000 | 7.610 | 469,986 | +0.33(+4.53%) |
May 13, 2020 | 8.100 | 8.168 | 7.250 | 7.280 | 967,103 | -0.89(-10.89%) |
May 12, 2020 | 8.480 | 8.500 | 8.150 | 8.170 | 430,677 | -0.32(-3.77%) |
May 11, 2020 | 8.450 | 8.550 | 8.050 | 8.490 | 721,803 | -0.23(-2.69%) |
May 08, 2020 | 8.500 | 8.985 | 8.350 | 8.725 | 587,900 | +0.34(+4.12%) |
May 07, 2020 | 8.740 | 8.830 | 8.250 | 8.380 | 629,398 | -0.29(-3.34%) |
May 06, 2020 | 8.550 | 8.890 | 8.510 | 8.670 | 601,141 | +0.21(+2.48%) |
May 05, 2020 | 8.090 | 8.874 | 8.070 | 8.460 | 931,345 | +0.54(+6.82%) |
May 04, 2020 | 8.280 | 8.360 | 7.750 | 7.920 | 783,163 | -0.16(-1.98%) |
May 01, 2020 | 8.740 | 8.930 | 7.690 | 8.080 | 1,162,000 | -0.98(-10.82%) |
Apr 30, 2020 | 8.980 | 9.310 | 8.770 | 9.060 | 882,011 | +0.12(+1.34%) |
Apr 29, 2020 | 8.800 | 9.250 | 8.610 | 8.940 | 1,162,366 | +0.36(+4.20%) |
Apr 28, 2020 | 8.960 | 8.980 | 8.420 | 8.580 | 1,062,463 | -0.11(-1.27%) |
Apr 27, 2020 | 8.380 | 8.980 | 8.190 | 8.690 | 1,124,464 | +0.50(+6.11%) |
Apr 24, 2020 | 8.090 | 8.300 | 7.754 | 8.190 | 734,900 | +0.11(+1.36%) |
Apr 23, 2020 | 8.500 | 8.630 | 7.930 | 8.080 | 992,874 | -0.29(-3.46%) |
Apr 22, 2020 | 7.300 | 8.630 | 7.300 | 8.370 | 2,995,081 | +1.13(+15.61%) |
Apr 21, 2020 | 7.470 | 7.720 | 7.150 | 7.240 | 516,360 | -0.23(-3.08%) |
Apr 20, 2020 | 7.450 | 7.950 | 7.310 | 7.470 | 622,294 | -0.09(-1.19%) |
Apr 17, 2020 | 7.720 | 7.950 | 7.350 | 7.560 | 584,300 | -0.19(-2.45%) |
Apr 16, 2020 | 7.880 | 7.880 | 7.070 | 7.750 | 822,399 | +0.04(+0.52%) |
Apr 15, 2020 | 7.590 | 7.900 | 7.160 | 7.710 | 760,209 | +0.10(+1.31%) |
Apr 14, 2020 | 8.000 | 8.060 | 7.340 | 7.610 | 1,224,405 | -0.05(-0.65%) |
Apr 13, 2020 | 7.700 | 8.110 | 7.200 | 7.660 | 2,595,266 | +0.55(+7.74%) |
Apr 09, 2020 | 6.490 | 7.470 | 6.429 | 7.110 | 2,886,300 | +1.48(+26.29%) |
Apr 08, 2020 | 5.440 | 5.660 | 5.180 | 5.630 | 694,022 | +0.53(+10.39%) |
Apr 07, 2020 | 5.090 | 5.110 | 4.780 | 5.100 | 434,763 | +0.24(+4.94%) |
Apr 06, 2020 | 4.550 | 4.890 | 4.550 | 4.860 | 389,633 | +0.49(+11.21%) |
Apr 03, 2020 | 4.570 | 4.870 | 4.210 | 4.370 | 395,200 | -0.19(-4.17%) |
Apr 02, 2020 | 4.660 | 4.860 | 4.441 | 4.560 | 404,823 | +0.01(+0.22%) |
Apr 01, 2020 | 5.250 | 5.250 | 4.500 | 4.550 | 850,612 | -0.82(-15.27%) |
Mar 31, 2020 | 5.360 | 5.630 | 5.170 | 5.370 | 404,678 | +0.06(+1.13%) |
Mar 30, 2020 | 5.350 | 5.780 | 5.200 | 5.310 | 479,376 | -0.03(-0.56%) |
Mar 27, 2020 | 4.940 | 5.650 | 4.790 | 5.340 | 626,700 | +0.28(+5.53%) |
Mar 26, 2020 | 4.500 | 5.080 | 4.460 | 5.060 | 489,641 | +0.49(+10.72%) |
Mar 25, 2020 | 4.530 | 4.840 | 4.395 | 4.570 | 562,600 | +0.04(+0.88%) |
Mar 24, 2020 | 4.410 | 4.710 | 4.200 | 4.530 | 687,014 | +0.38(+9.16%) |
Mar 23, 2020 | 4.430 | 4.540 | 4.010 | 4.150 | 603,933 | -0.39(-8.59%) |
Mar 20, 2020 | 4.870 | 5.160 | 4.232 | 4.540 | 1,088,200 | -0.17(-3.61%) |
Mar 19, 2020 | 4.310 | 5.000 | 4.270 | 4.710 | 542,378 | +0.34(+7.78%) |
Mar 18, 2020 | 4.900 | 4.900 | 4.270 | 4.370 | 779,940 | -0.41(-8.58%) |
Mar 17, 2020 | 4.460 | 5.000 | 4.450 | 4.780 | 1,345,844 | +0.46(+10.65%) |
Mar 16, 2020 | 3.910 | 4.380 | 3.760 | 4.320 | 776,638 | -0.24(-5.26%) |
Mar 13, 2020 | 4.650 | 4.821 | 3.920 | 4.560 | 1,075,100 | +0.13(+2.93%) |
Mar 12, 2020 | 4.950 | 5.070 | 4.390 | 4.430 | 832,529 | -0.88(-16.57%) |
Mar 11, 2020 | 5.510 | 5.710 | 5.100 | 5.310 | 394,343 | -0.31(-5.52%) |
Mar 10, 2020 | 5.680 | 5.900 | 5.162 | 5.620 | 655,647 | +0.07(+1.26%) |
Mar 09, 2020 | 5.910 | 6.000 | 5.520 | 5.550 | 685,077 | -0.58(-9.46%) |
Mar 06, 2020 | 6.480 | 6.520 | 6.040 | 6.130 | 509,200 | -0.47(-7.12%) |
Mar 05, 2020 | 6.510 | 6.674 | 6.320 | 6.600 | 442,568 | -0.10(-1.49%) |
Mar 04, 2020 | 6.970 | 6.976 | 6.430 | 6.700 | 958,961 | -0.13(-1.90%) |
Mar 03, 2020 | 7.140 | 7.300 | 6.820 | 6.830 | 501,970 | -0.22(-3.12%) |
Mar 02, 2020 | 7.340 | 7.590 | 6.870 | 7.050 | 532,469 | -0.19(-2.62%) |
Feb 28, 2020 | 6.620 | 7.280 | 6.460 | 7.240 | 745,000 | +0.34(+4.93%) |
Feb 27, 2020 | 7.020 | 7.270 | 6.800 | 6.900 | 779,992 | -0.30(-4.17%) |
Feb 26, 2020 | 7.230 | 7.240 | 7.030 | 7.200 | 413,435 | +0.03(+0.42%) |
Feb 25, 2020 | 7.620 | 7.620 | 7.000 | 7.170 | 775,150 | -0.40(-5.28%) |
Feb 24, 2020 | 7.780 | 7.800 | 7.500 | 7.570 | 387,478 | -0.42(-5.32%) |
Feb 21, 2020 | 8.180 | 8.200 | 7.860 | 7.995 | 321,300 | -0.22(-2.62%) |
Feb 20, 2020 | 8.160 | 8.360 | 8.140 | 8.210 | 260,136 | +0.06(+0.74%) |
Feb 19, 2020 | 7.880 | 8.260 | 7.830 | 8.150 | 439,024 | +0.34(+4.35%) |
Feb 18, 2020 | 7.740 | 7.940 | 7.720 | 7.810 | 233,330 | -0.01(-0.13%) |
Feb 14, 2020 | 7.640 | 7.840 | 7.580 | 7.820 | 251,500 | +0.20(+2.62%) |
Feb 13, 2020 | 7.530 | 7.670 | 7.435 | 7.620 | 176,168 | +0.03(+0.40%) |
Feb 12, 2020 | 7.600 | 7.800 | 7.520 | 7.590 | 219,352 | +0.04(+0.53%) |
Feb 11, 2020 | 7.500 | 7.650 | 7.400 | 7.550 | 285,377 | +0.19(+2.65%) |
Feb 10, 2020 | 7.250 | 7.400 | 7.160 | 7.355 | 353,710 | +0.11(+1.45%) |
Feb 07, 2020 | 7.370 | 7.540 | 7.230 | 7.250 | 301,200 | -0.20(-2.68%) |
Feb 06, 2020 | 7.570 | 7.620 | 7.300 | 7.450 | 240,480 | -0.14(-1.84%) |
Feb 05, 2020 | 7.550 | 7.700 | 7.230 | 7.590 | 371,751 | +0.11(+1.47%) |
Feb 04, 2020 | 7.220 | 7.742 | 7.070 | 7.480 | 501,065 | +0.37(+5.20%) |
Feb 03, 2020 | 7.500 | 7.569 | 7.035 | 7.110 | 837,864 | -0.24(-3.27%) |
Jan 31, 2020 | 7.650 | 7.658 | 7.128 | 7.350 | 517,400 | -0.25(-3.29%) |
Jan 30, 2020 | 7.850 | 7.905 | 7.390 | 7.600 | 608,290 | -0.30(-3.80%) |
Jan 29, 2020 | 8.320 | 8.320 | 7.530 | 7.900 | 738,981 | -0.38(-4.59%) |
Jan 28, 2020 | 8.260 | 8.350 | 8.120 | 8.280 | 348,190 | +0.09(+1.10%) |
Jan 27, 2020 | 8.490 | 8.500 | 8.160 | 8.190 | 481,699 | -0.41(-4.77%) |
Jan 24, 2020 | 8.740 | 8.780 | 8.340 | 8.600 | 692,900 | -0.01(-0.12%) |
Jan 23, 2020 | 8.720 | 8.780 | 8.360 | 8.610 | 1,028,663 | +0.49(+6.03%) |
Jan 22, 2020 | 8.320 | 8.420 | 8.000 | 8.120 | 328,854 | -0.20(-2.40%) |
Jan 21, 2020 | 8.850 | 8.970 | 8.200 | 8.320 | 413,036 | -0.55(-6.20%) |
Jan 17, 2020 | 8.890 | 8.930 | 8.667 | 8.870 | 240,400 | +0.04(+0.45%) |
Jan 16, 2020 | 8.940 | 8.940 | 8.750 | 8.830 | 243,898 | -0.04(-0.39%) |
Jan 15, 2020 | 9.070 | 9.250 | 8.800 | 8.865 | 590,411 | -0.10(-1.06%) |
Jan 14, 2020 | 8.870 | 9.023 | 8.600 | 8.960 | 508,544 | +0.23(+2.63%) |
Jan 13, 2020 | 8.750 | 8.880 | 8.650 | 8.730 | 272,415 | +0.03(+0.34%) |
Jan 10, 2020 | 8.820 | 8.886 | 8.650 | 8.700 | 508,800 | -0.01(-0.11%) |
Jan 09, 2020 | 8.590 | 8.730 | 8.570 | 8.710 | 332,965 | +0.17(+1.99%) |
Jan 08, 2020 | 8.710 | 8.750 | 8.430 | 8.540 | 328,305 | -0.15(-1.73%) |
Jan 07, 2020 | 8.150 | 8.740 | 8.120 | 8.690 | 552,269 | +0.56(+6.89%) |
Jan 06, 2020 | 8.110 | 8.250 | 8.048 | 8.130 | 150,714 | -0.11(-1.39%) |
Jan 03, 2020 | 8.020 | 8.480 | 8.020 | 8.245 | 142,600 | +0.09(+1.17%) |
Jan 02, 2020 | 8.080 | 8.180 | 7.900 | 8.150 | 170,137 | +0.15(+1.88%) |
Dec 31, 2019 | 7.930 | 8.100 | 7.900 | 8.000 | 174,900 | +0.09(+1.14%) |
Dec 30, 2019 | 7.880 | 7.960 | 7.630 | 7.910 | 170,567 | +0.04(+0.51%) |
Dec 27, 2019 | 7.860 | 8.010 | 7.650 | 7.870 | 331,000 | +0.01(+0.19%) |
Dec 26, 2019 | 7.880 | 7.890 | 7.650 | 7.855 | 171,627 | -0.02(-0.32%) |
Dec 24, 2019 | 7.880 | 7.910 | 7.650 | 7.880 | 117,700 | -0.01(-0.13%) |
Dec 23, 2019 | 8.040 | 8.150 | 7.810 | 7.890 | 212,529 | -0.09(-1.13%) |
Dec 20, 2019 | 8.200 | 8.200 | 7.890 | 7.980 | 261,500 | -0.21(-2.56%) |
Dec 19, 2019 | 8.060 | 8.210 | 7.900 | 8.190 | 179,426 | +0.10(+1.24%) |
Dec 18, 2019 | 8.230 | 8.250 | 8.010 | 8.090 | 172,336 | -0.12(-1.46%) |
Dec 17, 2019 | 8.150 | 8.260 | 8.030 | 8.210 | 329,676 | +0.22(+2.75%) |
Dec 16, 2019 | 8.100 | 8.150 | 7.890 | 7.990 | 313,958 | -0.02(-0.25%) |
Dec 13, 2019 | 8.070 | 8.090 | 7.700 | 8.010 | 263,000 | +0.03(+0.38%) |
Dec 12, 2019 | 6.690 | 8.020 | 6.650 | 7.980 | 1,822,225 | +0.39(+5.14%) |
Dec 11, 2019 | 7.500 | 7.620 | 7.330 | 7.590 | 200,770 | +0.09(+1.20%) |
Dec 10, 2019 | 7.550 | 7.675 | 7.447 | 7.500 | 152,052 | -0.07(-0.92%) |
Dec 09, 2019 | 8.040 | 8.060 | 7.550 | 7.570 | 328,638 | -0.47(-5.85%) |
Dec 06, 2019 | 7.870 | 8.120 | 7.860 | 8.040 | 282,400 | +0.14(+1.77%) |
Dec 05, 2019 | 7.870 | 7.950 | 7.760 | 7.900 | 118,149 | +0.04(+0.51%) |
Dec 04, 2019 | 8.000 | 8.020 | 7.790 | 7.860 | 251,325 | +0.15(+1.95%) |
Dec 03, 2019 | 7.670 | 7.760 | 7.520 | 7.710 | 240,535 | +0.07(+0.92%) |
Dec 02, 2019 | 7.630 | 7.810 | 7.440 | 7.640 | 192,005 | +0.01(+0.13%) |
Nov 29, 2019 | 7.630 | 8.000 | 7.600 | 7.630 | 193,200 | -0.04(-0.52%) |
Nov 27, 2019 | 7.580 | 7.720 | 7.510 | 7.670 | 212,500 | +0.15(+1.99%) |
Nov 26, 2019 | 7.590 | 7.590 | 7.400 | 7.520 | 258,004 | +0.01(+0.13%) |
Nov 25, 2019 | 7.330 | 7.620 | 7.330 | 7.510 | 336,817 | +0.14(+1.90%) |
Nov 22, 2019 | 7.380 | 7.520 | 7.300 | 7.370 | 141,300 | +0.03(+0.41%) |
Nov 21, 2019 | 7.490 | 7.490 | 7.220 | 7.340 | 185,432 | -0.15(-2.00%) |
Nov 20, 2019 | 7.320 | 7.720 | 7.300 | 7.490 | 260,266 | +0.16(+2.18%) |
Nov 19, 2019 | 7.350 | 7.500 | 7.220 | 7.330 | 176,240 | +0.02(+0.27%) |
Nov 18, 2019 | 7.520 | 7.609 | 7.210 | 7.310 | 124,369 | -0.29(-3.82%) |
Nov 15, 2019 | 7.420 | 7.640 | 7.303 | 7.600 | 228,400 | +0.23(+3.12%) |
Nov 14, 2019 | 7.650 | 7.720 | 7.300 | 7.370 | 214,572 | -0.28(-3.66%) |
Nov 13, 2019 | 7.200 | 7.700 | 7.130 | 7.650 | 818,128 | +0.46(+6.40%) |
Nov 12, 2019 | 7.110 | 7.320 | 7.060 | 7.190 | 258,655 | +0.06(+0.84%) |
Nov 11, 2019 | 7.480 | 7.490 | 7.000 | 7.130 | 237,090 | -0.21(-2.86%) |
Nov 08, 2019 | 7.000 | 7.430 | 5.960 | 7.340 | 708,200 | +0.37(+5.31%) |
Nov 07, 2019 | 7.410 | 7.420 | 6.960 | 6.970 | 413,072 | -0.47(-6.32%) |
Nov 06, 2019 | 7.800 | 7.850 | 7.300 | 7.440 | 396,391 | -0.34(-4.37%) |
Nov 05, 2019 | 8.190 | 8.230 | 7.700 | 7.780 | 418,732 | -0.37(-4.54%) |
Nov 04, 2019 | 8.210 | 8.350 | 8.070 | 8.150 | 247,686 | -0.08(-0.97%) |
Nov 01, 2019 | 8.170 | 8.400 | 8.160 | 8.230 | 348,400 | +0.06(+0.73%) |
Oct 31, 2019 | 8.360 | 8.420 | 7.780 | 8.170 | 416,555 | -0.15(-1.80%) |
Oct 30, 2019 | 8.250 | 8.460 | 8.169 | 8.320 | 201,805 | +0.06(+0.73%) |
Oct 29, 2019 | 8.340 | 8.430 | 8.150 | 8.260 | 153,345 | -0.10(-1.20%) |
Oct 28, 2019 | 8.400 | 8.480 | 8.200 | 8.360 | 249,553 | -0.02(-0.24%) |
Oct 25, 2019 | 8.480 | 8.660 | 8.360 | 8.380 | 149,900 | -0.10(-1.18%) |
Oct 24, 2019 | 8.340 | 8.560 | 8.220 | 8.480 | 403,558 | +0.14(+1.68%) |
Oct 23, 2019 | 8.100 | 8.350 | 8.000 | 8.340 | 293,664 | +0.24(+2.96%) |
Oct 22, 2019 | 8.120 | 8.230 | 8.010 | 8.100 | 321,586 | +0.02(+0.25%) |
Oct 21, 2019 | 8.220 | 8.297 | 8.040 | 8.080 | 202,075 | -0.09(-1.10%) |
Oct 18, 2019 | 8.150 | 8.350 | 7.900 | 8.170 | 157,000 | -0.05(-0.61%) |
Oct 17, 2019 | 7.710 | 8.270 | 7.710 | 8.220 | 383,844 | +0.52(+6.75%) |
Oct 16, 2019 | 7.720 | 7.880 | 7.570 | 7.700 | 234,131 | -0.04(-0.52%) |
Oct 15, 2019 | 7.720 | 7.890 | 7.660 | 7.740 | 521,548 | +0.02(+0.26%) |
Oct 14, 2019 | 8.030 | 8.040 | 7.620 | 7.720 | 455,865 | -0.28(-3.50%) |
Oct 11, 2019 | 8.140 | 8.290 | 7.910 | 8.000 | 171,900 | -0.03(-0.37%) |
Oct 10, 2019 | 8.110 | 8.230 | 8.010 | 8.030 | 499,345 | -0.06(-0.74%) |
Oct 09, 2019 | 7.990 | 8.200 | 7.890 | 8.090 | 513,853 | +0.14(+1.76%) |
Oct 08, 2019 | 7.550 | 8.050 | 7.540 | 7.950 | 361,365 | +0.30(+3.92%) |
Oct 07, 2019 | 7.890 | 8.090 | 7.490 | 7.650 | 405,782 | -0.30(-3.77%) |
Oct 04, 2019 | 7.570 | 8.050 | 7.465 | 7.950 | 382,000 | +0.41(+5.44%) |
Oct 03, 2019 | 7.490 | 7.666 | 7.320 | 7.540 | 207,284 | -0.01(-0.13%) |
Oct 02, 2019 | 7.500 | 7.680 | 7.320 | 7.550 | 499,635 | -0.03(-0.40%) |
Oct 01, 2019 | 7.780 | 8.025 | 7.500 | 7.580 | 267,203 | -0.17(-2.19%) |
Sep 30, 2019 | 7.580 | 7.910 | 7.540 | 7.750 | 295,631 | +0.17(+2.31%) |
Sep 27, 2019 | 7.740 | 7.750 | 7.500 | 7.575 | 298,500 | -0.17(-2.19%) |
Sep 26, 2019 | 7.850 | 7.960 | 7.580 | 7.745 | 250,294 | -0.12(-1.46%) |
Sep 25, 2019 | 7.910 | 8.050 | 7.680 | 7.860 | 338,540 | -0.11(-1.38%) |
Sep 24, 2019 | 8.500 | 8.770 | 7.910 | 7.970 | 697,985 | -0.54(-6.35%) |
Sep 23, 2019 | 8.250 | 8.560 | 8.110 | 8.510 | 597,836 | +0.28(+3.40%) |
Sep 20, 2019 | 7.930 | 8.336 | 7.812 | 8.230 | 895,900 | +0.32(+4.05%) |
Sep 19, 2019 | 7.650 | 8.050 | 7.650 | 7.910 | 701,373 | +0.36(+4.77%) |
Sep 18, 2019 | 7.270 | 7.560 | 7.050 | 7.550 | 1,006,384 | -0.38(-4.79%) |
Sep 17, 2019 | 7.850 | 7.930 | 7.710 | 7.930 | 413,475 | +0.13(+1.67%) |
Sep 16, 2019 | 8.090 | 8.120 | 7.550 | 7.800 | 567,523 | -0.20(-2.50%) |
Sep 13, 2019 | 8.300 | 8.310 | 7.890 | 8.000 | 529,500 | -0.29(-3.50%) |
Sep 12, 2019 | 8.210 | 8.350 | 8.010 | 8.290 | 372,950 | +0.04(+0.48%) |
Sep 11, 2019 | 8.250 | 8.530 | 8.150 | 8.250 | 550,320 | +0.04(+0.49%) |
Sep 10, 2019 | 7.990 | 8.210 | 7.885 | 8.210 | 363,416 | +0.21(+2.63%) |
Sep 09, 2019 | 8.160 | 8.270 | 7.710 | 8.000 | 565,267 | -0.04(-0.50%) |
Sep 06, 2019 | 7.600 | 8.230 | 7.540 | 8.040 | 943,300 | +0.49(+6.49%) |
Sep 05, 2019 | 7.400 | 7.600 | 7.320 | 7.550 | 534,764 | +0.18(+2.44%) |
Sep 04, 2019 | 7.180 | 7.440 | 7.180 | 7.370 | 321,506 | +0.12(+1.66%) |
Sep 03, 2019 | 7.380 | 7.450 | 6.950 | 7.250 | 339,099 | -0.07(-0.96%) |
Aug 30, 2019 | 7.420 | 7.516 | 7.220 | 7.320 | 372,400 | +0.08(+1.10%) |
Aug 29, 2019 | 7.130 | 7.360 | 7.100 | 7.240 | 621,317 | +0.16(+2.26%) |
Aug 28, 2019 | 7.000 | 7.110 | 6.920 | 7.080 | 764,890 | +0.16(+2.31%) |
Aug 27, 2019 | 6.360 | 6.950 | 6.290 | 6.920 | 873,117 | +0.61(+9.67%) |
Aug 26, 2019 | 7.100 | 7.390 | 6.200 | 6.310 | 1,255,844 | -0.48(-7.07%) |
Aug 23, 2019 | 6.510 | 7.100 | 6.500 | 6.790 | 982,300 | +0.35(+5.43%) |
Aug 22, 2019 | 6.700 | 6.750 | 6.400 | 6.440 | 166,342 | -0.25(-3.74%) |
Aug 21, 2019 | 6.550 | 6.750 | 6.480 | 6.690 | 346,543 | +0.19(+2.92%) |
Aug 20, 2019 | 6.450 | 6.580 | 6.310 | 6.500 | 206,713 | +0.08(+1.25%) |
Aug 19, 2019 | 6.250 | 6.480 | 6.110 | 6.420 | 350,006 | +0.28(+4.56%) |
Aug 16, 2019 | 5.740 | 6.350 | 5.670 | 6.140 | 409,200 | +0.42(+7.34%) |
Aug 15, 2019 | 5.810 | 5.880 | 5.680 | 5.720 | 160,078 | -0.14(-2.39%) |
Aug 14, 2019 | 5.800 | 5.910 | 5.640 | 5.860 | 275,856 | +0.01(+0.17%) |
Aug 13, 2019 | 6.000 | 6.000 | 5.710 | 5.850 | 370,749 | +0.29(+5.22%) |
Aug 12, 2019 | 5.490 | 5.560 | 5.310 | 5.560 | 192,265 | +0.03(+0.54%) |
Aug 09, 2019 | 5.590 | 5.670 | 5.320 | 5.530 | 212,800 | -0.07(-1.25%) |
Aug 08, 2019 | 5.560 | 5.700 | 5.477 | 5.600 | 209,467 | +0.08(+1.45%) |
Aug 07, 2019 | 5.370 | 5.605 | 5.240 | 5.520 | 303,221 | +0.07(+1.28%) |
Aug 06, 2019 | 5.520 | 5.580 | 5.350 | 5.450 | 318,609 | -0.05(-0.91%) |
Aug 05, 2019 | 5.610 | 5.610 | 5.410 | 5.500 | 310,513 | -0.16(-2.83%) |
Aug 02, 2019 | 5.590 | 5.742 | 5.480 | 5.660 | 171,000 | +0.04(+0.71%) |
Aug 01, 2019 | 5.830 | 5.950 | 5.590 | 5.620 | 328,707 | -0.20(-3.44%) |
Jul 31, 2019 | 5.830 | 5.970 | 5.740 | 5.820 | 262,184 | -0.04(-0.68%) |
Jul 30, 2019 | 5.630 | 6.020 | 5.610 | 5.860 | 403,835 | +0.25(+4.46%) |
Jul 29, 2019 | 5.620 | 5.760 | 5.330 | 5.610 | 370,626 | +0.01(+0.18%) |
Jul 26, 2019 | 6.030 | 6.100 | 5.545 | 5.600 | 377,800 | -0.42(-6.98%) |
Jul 25, 2019 | 5.800 | 6.100 | 5.690 | 6.020 | 359,837 | +0.23(+3.97%) |
Jul 24, 2019 | 5.670 | 5.840 | 5.320 | 5.790 | 696,519 | +0.14(+2.48%) |
Jul 23, 2019 | 5.750 | 5.870 | 5.590 | 5.650 | 408,622 | -0.12(-2.08%) |
Jul 22, 2019 | 5.490 | 5.920 | 5.490 | 5.770 | 435,547 | +0.25(+4.53%) |
Jul 19, 2019 | 5.440 | 5.680 | 5.360 | 5.520 | 499,900 | +0.07(+1.28%) |
Jul 18, 2019 | 5.500 | 5.660 | 5.370 | 5.450 | 520,802 | -0.06(-1.09%) |
Jul 17, 2019 | 5.750 | 5.820 | 5.440 | 5.510 | 625,484 | -0.27(-4.67%) |
Jul 16, 2019 | 5.700 | 5.990 | 5.700 | 5.780 | 370,808 | +0.09(+1.58%) |
Jul 15, 2019 | 5.750 | 5.980 | 5.550 | 5.690 | 489,964 | -0.06(-1.04%) |
Jul 12, 2019 | 5.990 | 6.015 | 5.410 | 5.750 | 1,225,100 | -0.27(-4.49%) |
Jul 11, 2019 | 6.200 | 6.590 | 5.970 | 6.020 | 788,967 | -0.26(-4.14%) |
Jul 10, 2019 | 6.010 | 6.600 | 5.900 | 6.280 | 1,374,407 | +0.96(+18.05%) |
Jul 09, 2019 | 5.620 | 5.740 | 5.170 | 5.320 | 672,878 | -0.35(-6.17%) |
Jul 08, 2019 | 5.800 | 5.840 | 5.500 | 5.670 | 762,673 | -0.15(-2.58%) |
Jul 05, 2019 | 5.980 | 5.980 | 5.660 | 5.820 | 476,600 | -0.18(-3.00%) |
Jul 03, 2019 | 5.910 | 6.030 | 5.620 | 6.000 | 517,100 | +0.09(+1.52%) |
Jul 02, 2019 | 6.210 | 6.250 | 5.890 | 5.910 | 387,979 | -0.36(-5.74%) |
Jul 01, 2019 | 6.460 | 6.590 | 6.140 | 6.270 | 477,932 | -0.13(-2.03%) |
Jun 28, 2019 | 5.900 | 6.627 | 5.830 | 6.400 | 3,358,600 | +0.50(+8.47%) |
Jun 27, 2019 | 6.010 | 6.063 | 5.720 | 5.900 | 475,678 | -0.10(-1.67%) |
Jun 26, 2019 | 6.140 | 6.150 | 5.770 | 6.000 | 595,759 | -0.01(-0.17%) |
Jun 25, 2019 | 6.230 | 6.300 | 5.960 | 6.010 | 333,615 | -0.23(-3.69%) |
Jun 24, 2019 | 6.550 | 6.620 | 6.200 | 6.240 | 389,473 | -0.30(-4.59%) |
Jun 21, 2019 | 6.650 | 6.660 | 6.380 | 6.540 | 384,800 | -0.14(-2.10%) |
Jun 20, 2019 | 6.570 | 6.710 | 6.380 | 6.680 | 468,863 | +0.13(+1.98%) |
Jun 19, 2019 | 6.710 | 6.730 | 6.350 | 6.550 | 512,791 | -0.14(-2.09%) |
Jun 18, 2019 | 6.850 | 6.920 | 6.520 | 6.690 | 269,108 | -0.12(-1.76%) |
Jun 17, 2019 | 7.020 | 7.150 | 6.780 | 6.810 | 423,702 | -0.22(-3.13%) |
Jun 14, 2019 | 7.120 | 7.140 | 6.820 | 7.030 | 308,900 | -0.15(-2.09%) |
Jun 13, 2019 | 7.190 | 7.480 | 7.080 | 7.180 | 225,050 | -0.03(-0.42%) |
Jun 12, 2019 | 7.450 | 7.510 | 7.010 | 7.210 | 367,104 | -0.26(-3.48%) |
Jun 11, 2019 | 7.450 | 7.650 | 7.125 | 7.470 | 332,642 | +0.04(+0.54%) |
Jun 10, 2019 | 7.060 | 7.450 | 7.060 | 7.430 | 403,105 | +0.33(+4.65%) |
Jun 07, 2019 | 6.780 | 7.100 | 6.720 | 7.100 | 300,400 | +0.33(+4.87%) |
Jun 06, 2019 | 6.650 | 6.890 | 6.480 | 6.770 | 251,439 | +0.10(+1.50%) |
Jun 05, 2019 | 6.750 | 6.820 | 6.520 | 6.670 | 154,145 | -0.05(-0.74%) |
Jun 04, 2019 | 6.590 | 6.780 | 6.400 | 6.720 | 379,935 | +0.14(+2.13%) |