Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.652 | 4.799 | 4.500 | 4.500 | 54,540 | -0.30(-6.25%) |
May 28, 2020 | 5.150 | 5.150 | 4.750 | 4.800 | 48,640 | -0.30(-5.88%) |
May 27, 2020 | 4.650 | 6.000 | 4.550 | 5.100 | 566,258 | +0.35(+7.45%) |
May 26, 2020 | 4.606 | 5.000 | 4.550 | 4.747 | 28,009 | +0.16(+3.58%) |
May 22, 2020 | 5.000 | 5.200 | 4.505 | 4.582 | 67,080 | -0.62(-11.88%) |
May 21, 2020 | 4.700 | 5.450 | 4.300 | 5.200 | 201,587 | -0.15(-2.80%) |
May 20, 2020 | 3.850 | 6.250 | 3.750 | 5.350 | 1,476,915 | +1.48(+38.26%) |
May 19, 2020 | 3.889 | 3.920 | 3.610 | 3.869 | 9,627 | -0.05(-1.29%) |
May 18, 2020 | 3.750 | 3.969 | 3.750 | 3.920 | 8,005 | +0.03(+0.81%) |
May 15, 2020 | 3.650 | 3.993 | 3.401 | 3.889 | 10,700 | -0.04(-0.93%) |
May 14, 2020 | 4.000 | 4.000 | 3.575 | 3.925 | 7,511 | +0.12(+3.29%) |
May 13, 2020 | 4.050 | 4.100 | 3.700 | 3.800 | 15,299 | -0.30(-7.32%) |
May 12, 2020 | 3.900 | 4.150 | 3.850 | 4.100 | 12,015 | +0.08(+1.98%) |
May 11, 2020 | 4.150 | 4.150 | 3.760 | 4.021 | 13,544 | -0.13(-3.12%) |
May 08, 2020 | 3.950 | 4.195 | 3.950 | 4.150 | 13,200 | +0.20(+5.05%) |
May 07, 2020 | 4.200 | 4.250 | 3.950 | 3.950 | 18,655 | -0.04(-1.10%) |
May 06, 2020 | 4.100 | 4.201 | 3.850 | 3.994 | 26,650 | -0.06(-1.37%) |
May 05, 2020 | 3.650 | 4.250 | 3.350 | 4.050 | 75,767 | +0.55(+15.71%) |
May 04, 2020 | 3.425 | 3.650 | 3.373 | 3.500 | 4,907 | +0.04(+1.30%) |
May 01, 2020 | 3.600 | 3.600 | 3.385 | 3.455 | 6,120 | -0.15(-4.03%) |
Apr 30, 2020 | 3.600 | 3.650 | 3.500 | 3.600 | 5,828 | +0.00(+0.00%) |
Apr 29, 2020 | 3.750 | 3.750 | 3.600 | 3.600 | 8,262 | +0.05(+1.41%) |
Apr 28, 2020 | 3.500 | 3.750 | 3.300 | 3.550 | 17,124 | +0.05(+1.43%) |
Apr 27, 2020 | 3.500 | 3.600 | 3.400 | 3.500 | 5,240 | +0.03(+0.73%) |
Apr 24, 2020 | 3.400 | 3.550 | 3.312 | 3.474 | 12,920 | -0.05(-1.43%) |
Apr 23, 2020 | 3.545 | 3.550 | 3.409 | 3.525 | 5,517 | -0.02(-0.70%) |
Apr 22, 2020 | 3.400 | 3.600 | 3.400 | 3.550 | 8,832 | -0.05(-1.33%) |
Apr 21, 2020 | 3.500 | 3.600 | 3.333 | 3.598 | 15,438 | +0.05(+1.31%) |
Apr 20, 2020 | 3.675 | 3.689 | 3.501 | 3.551 | 15,797 | +0.03(+0.75%) |
Apr 17, 2020 | 3.750 | 3.751 | 3.510 | 3.525 | 24,280 | -0.18(-4.76%) |
Apr 16, 2020 | 3.670 | 4.000 | 3.500 | 3.701 | 17,039 | +0.07(+1.87%) |
Apr 15, 2020 | 3.650 | 3.849 | 3.500 | 3.633 | 7,797 | -0.11(-2.87%) |
Apr 14, 2020 | 3.750 | 3.900 | 3.550 | 3.740 | 18,886 | +0.08(+2.16%) |
Apr 13, 2020 | 3.800 | 3.800 | 3.600 | 3.662 | 7,061 | -0.09(-2.36%) |
Apr 09, 2020 | 3.671 | 3.869 | 3.663 | 3.750 | 7,080 | -0.05(-1.32%) |
Apr 08, 2020 | 3.500 | 3.900 | 3.450 | 3.800 | 11,809 | +0.25(+7.04%) |
Apr 07, 2020 | 3.950 | 4.000 | 3.500 | 3.550 | 9,878 | -0.00(-0.01%) |
Apr 06, 2020 | 3.686 | 3.749 | 3.300 | 3.550 | 5,430 | +0.00(+0.01%) |
Apr 03, 2020 | 3.550 | 3.800 | 3.056 | 3.550 | 22,220 | +0.00(+0.00%) |
Apr 02, 2020 | 3.800 | 3.800 | 3.400 | 3.550 | 31,395 | -0.25(-6.59%) |
Apr 01, 2020 | 4.055 | 4.500 | 3.550 | 3.800 | 51,576 | -0.95(-19.99%) |
Mar 31, 2020 | 3.500 | 6.650 | 3.450 | 4.750 | 283,957 | +1.22(+34.47%) |
Mar 30, 2020 | 3.550 | 3.632 | 3.450 | 3.533 | 5,615 | +0.13(+3.90%) |
Mar 27, 2020 | 3.350 | 3.400 | 3.092 | 3.400 | 16,300 | +0.15(+4.62%) |
Mar 26, 2020 | 3.250 | 3.300 | 3.100 | 3.250 | 13,625 | +0.15(+4.84%) |
Mar 25, 2020 | 3.249 | 3.250 | 3.075 | 3.100 | 15,876 | +0.05(+1.64%) |
Mar 24, 2020 | 3.300 | 3.500 | 3.000 | 3.050 | 16,524 | -0.10(-3.17%) |
Mar 23, 2020 | 2.950 | 3.350 | 2.901 | 3.150 | 16,354 | +0.27(+9.57%) |
Mar 20, 2020 | 3.000 | 3.010 | 2.750 | 2.875 | 11,360 | +0.10(+3.60%) |
Mar 19, 2020 | 2.950 | 3.184 | 2.750 | 2.775 | 8,543 | -0.20(-6.57%) |
Mar 18, 2020 | 3.050 | 3.366 | 2.700 | 2.970 | 21,112 | -0.13(-4.19%) |
Mar 17, 2020 | 3.400 | 3.400 | 3.000 | 3.100 | 16,262 | +0.05(+1.64%) |
Mar 16, 2020 | 3.200 | 3.400 | 2.750 | 3.050 | 22,450 | -0.02(-0.65%) |
Mar 13, 2020 | 3.600 | 4.040 | 3.055 | 3.070 | 27,260 | -0.53(-14.72%) |
Mar 12, 2020 | 4.150 | 4.263 | 3.500 | 3.600 | 36,818 | -1.05(-22.58%) |
Mar 11, 2020 | 4.450 | 4.789 | 4.400 | 4.650 | 16,938 | +0.00(+0.00%) |
Mar 10, 2020 | 5.000 | 5.000 | 4.606 | 4.650 | 18,745 | -0.32(-6.37%) |
Mar 09, 2020 | 5.300 | 5.412 | 4.680 | 4.966 | 23,692 | -0.59(-10.59%) |
Mar 06, 2020 | 5.400 | 5.650 | 5.350 | 5.555 | 10,860 | +0.05(+1.00%) |
Mar 05, 2020 | 5.550 | 5.593 | 5.300 | 5.500 | 6,237 | -0.03(-0.61%) |
Mar 04, 2020 | 5.400 | 5.650 | 5.400 | 5.534 | 15,402 | +0.03(+0.62%) |
Mar 03, 2020 | 5.550 | 5.699 | 5.400 | 5.500 | 6,080 | -0.05(-0.90%) |
Mar 02, 2020 | 5.550 | 5.700 | 5.450 | 5.550 | 9,387 | +0.25(+4.72%) |
Feb 28, 2020 | 5.700 | 5.800 | 5.300 | 5.300 | 34,800 | -0.35(-6.20%) |
Feb 27, 2020 | 5.800 | 5.900 | 5.650 | 5.651 | 9,421 | -0.25(-4.20%) |
Feb 26, 2020 | 5.950 | 6.250 | 5.825 | 5.899 | 11,421 | +0.17(+3.03%) |
Feb 25, 2020 | 5.800 | 5.900 | 5.650 | 5.725 | 26,297 | -0.18(-2.97%) |
Feb 24, 2020 | 6.000 | 6.050 | 5.800 | 5.900 | 13,705 | -0.12(-2.07%) |
Feb 21, 2020 | 6.050 | 6.100 | 6.000 | 6.025 | 3,520 | -0.02(-0.41%) |
Feb 20, 2020 | 6.050 | 6.150 | 6.050 | 6.050 | 9,815 | -0.10(-1.63%) |
Feb 19, 2020 | 6.050 | 6.186 | 6.050 | 6.150 | 3,487 | +0.03(+0.41%) |
Feb 18, 2020 | 6.150 | 6.250 | 6.100 | 6.125 | 5,464 | -0.08(-1.21%) |
Feb 14, 2020 | 6.200 | 6.245 | 6.150 | 6.200 | 4,080 | +0.02(+0.28%) |
Feb 13, 2020 | 6.300 | 6.300 | 6.150 | 6.183 | 10,168 | -0.02(-0.28%) |
Feb 12, 2020 | 6.300 | 6.300 | 6.150 | 6.200 | 17,294 | -0.08(-1.30%) |
Feb 11, 2020 | 6.350 | 6.400 | 6.250 | 6.282 | 9,826 | -0.12(-1.85%) |
Feb 10, 2020 | 6.300 | 6.500 | 6.250 | 6.400 | 20,322 | +0.10(+1.59%) |
Feb 07, 2020 | 6.150 | 6.300 | 6.100 | 6.300 | 13,840 | +0.10(+1.61%) |
Feb 06, 2020 | 6.150 | 6.350 | 6.150 | 6.200 | 4,604 | -0.05(-0.80%) |
Feb 05, 2020 | 6.300 | 6.397 | 6.100 | 6.250 | 14,692 | +0.07(+1.12%) |
Feb 04, 2020 | 6.200 | 6.350 | 6.100 | 6.181 | 7,443 | +0.06(+0.91%) |
Feb 03, 2020 | 6.255 | 6.325 | 6.104 | 6.125 | 8,355 | -0.17(-2.78%) |
Jan 31, 2020 | 6.250 | 6.400 | 6.250 | 6.300 | 24,120 | -0.25(-3.82%) |
Jan 30, 2020 | 6.650 | 6.650 | 6.400 | 6.550 | 6,434 | -0.10(-1.50%) |
Jan 29, 2020 | 6.600 | 6.650 | 6.450 | 6.650 | 12,469 | +0.10(+1.53%) |
Jan 28, 2020 | 6.500 | 6.700 | 6.500 | 6.550 | 3,256 | -0.05(-0.76%) |
Jan 27, 2020 | 6.550 | 6.800 | 6.325 | 6.600 | 13,929 | -0.20(-2.94%) |
Jan 24, 2020 | 6.800 | 6.950 | 6.585 | 6.800 | 15,920 | +0.10(+1.49%) |
Jan 23, 2020 | 6.600 | 6.900 | 6.510 | 6.700 | 8,019 | +0.10(+1.52%) |
Jan 22, 2020 | 6.900 | 6.950 | 6.500 | 6.600 | 20,538 | -0.30(-4.35%) |
Jan 21, 2020 | 6.750 | 7.000 | 6.750 | 6.900 | 21,850 | -0.02(-0.27%) |
Jan 17, 2020 | 7.100 | 7.125 | 6.850 | 6.919 | 21,540 | -0.24(-3.29%) |
Jan 16, 2020 | 7.000 | 7.400 | 6.685 | 7.154 | 33,203 | +0.05(+0.77%) |
Jan 15, 2020 | 7.250 | 7.750 | 7.100 | 7.100 | 90,580 | -0.03(-0.35%) |
Jan 14, 2020 | 7.750 | 7.950 | 7.050 | 7.125 | 69,365 | -0.38(-5.00%) |
Jan 13, 2020 | 7.150 | 7.750 | 7.000 | 7.500 | 134,638 | +0.65(+9.49%) |
Jan 10, 2020 | 6.900 | 6.900 | 6.650 | 6.850 | 25,860 | +0.00(+0.00%) |
Jan 09, 2020 | 6.450 | 6.900 | 6.450 | 6.850 | 37,155 | +0.45(+7.03%) |
Jan 08, 2020 | 6.750 | 6.750 | 6.150 | 6.400 | 24,003 | -0.35(-5.19%) |
Jan 07, 2020 | 6.600 | 6.750 | 6.403 | 6.750 | 12,949 | +0.05(+0.75%) |
Jan 06, 2020 | 6.750 | 6.770 | 6.500 | 6.700 | 34,646 | +0.00(+0.00%) |
Jan 03, 2020 | 5.850 | 6.700 | 5.750 | 6.700 | 71,080 | +0.79(+13.30%) |
Jan 02, 2020 | 5.800 | 6.200 | 5.650 | 5.913 | 20,913 | +0.09(+1.52%) |
Dec 31, 2019 | 5.800 | 5.900 | 5.641 | 5.825 | 29,120 | +0.03(+0.43%) |
Dec 30, 2019 | 5.800 | 5.950 | 5.700 | 5.800 | 24,511 | -0.03(-0.43%) |
Dec 27, 2019 | 5.850 | 6.000 | 5.800 | 5.825 | 21,680 | -0.07(-1.17%) |
Dec 26, 2019 | 5.900 | 6.124 | 5.850 | 5.894 | 21,185 | -0.01(-0.10%) |
Dec 24, 2019 | 5.900 | 6.050 | 5.850 | 5.900 | 4,720 | +0.00(+0.00%) |
Dec 23, 2019 | 6.100 | 6.237 | 5.875 | 5.900 | 14,605 | -0.05(-0.84%) |
Dec 20, 2019 | 6.300 | 6.300 | 5.900 | 5.950 | 7,480 | -0.25(-4.03%) |
Dec 19, 2019 | 6.000 | 6.200 | 5.950 | 6.200 | 7,130 | +0.15(+2.48%) |
Dec 18, 2019 | 6.000 | 6.400 | 5.758 | 6.050 | 35,734 | +0.10(+1.68%) |
Dec 17, 2019 | 5.900 | 5.950 | 5.800 | 5.950 | 12,279 | -0.03(-0.51%) |
Dec 16, 2019 | 6.050 | 6.300 | 5.850 | 5.981 | 12,395 | -0.16(-2.64%) |
Dec 13, 2019 | 6.050 | 6.450 | 5.850 | 6.143 | 58,960 | +0.19(+3.24%) |
Dec 12, 2019 | 6.000 | 6.000 | 5.650 | 5.950 | 45,278 | +0.03(+0.52%) |
Dec 11, 2019 | 5.950 | 6.000 | 5.850 | 5.919 | 2,429 | +0.07(+1.18%) |
Dec 10, 2019 | 5.850 | 6.000 | 5.800 | 5.850 | 6,301 | -0.05(-0.85%) |
Dec 09, 2019 | 6.100 | 6.100 | 5.900 | 5.900 | 2,901 | -0.10(-1.65%) |
Dec 06, 2019 | 6.000 | 6.141 | 5.950 | 5.999 | 7,220 | -0.15(-2.44%) |
Dec 05, 2019 | 6.300 | 6.300 | 5.916 | 6.149 | 13,959 | -0.05(-0.82%) |
Dec 04, 2019 | 6.400 | 6.400 | 6.100 | 6.200 | 5,391 | +0.10(+1.64%) |
Dec 03, 2019 | 5.900 | 6.183 | 5.900 | 6.100 | 8,155 | +0.22(+3.83%) |
Dec 02, 2019 | 5.850 | 6.000 | 5.800 | 5.875 | 9,502 | +0.05(+0.83%) |
Nov 29, 2019 | 5.800 | 5.975 | 5.800 | 5.827 | 7,080 | -0.07(-1.25%) |
Nov 27, 2019 | 5.900 | 6.200 | 5.850 | 5.900 | 7,720 | +0.00(+0.00%) |
Nov 26, 2019 | 5.800 | 6.200 | 5.800 | 5.900 | 14,372 | +0.08(+1.29%) |
Nov 25, 2019 | 5.900 | 5.999 | 5.750 | 5.825 | 20,087 | -0.08(-1.27%) |
Nov 22, 2019 | 5.950 | 6.000 | 5.900 | 5.900 | 4,060 | -0.07(-1.26%) |
Nov 21, 2019 | 6.000 | 6.100 | 5.900 | 5.975 | 7,893 | -0.12(-2.05%) |
Nov 20, 2019 | 6.100 | 6.181 | 6.000 | 6.100 | 10,039 | -0.15(-2.40%) |
Nov 19, 2019 | 6.200 | 6.250 | 6.050 | 6.250 | 4,859 | +0.07(+1.09%) |
Nov 18, 2019 | 6.250 | 6.299 | 6.100 | 6.183 | 7,204 | +0.08(+1.35%) |
Nov 15, 2019 | 6.150 | 6.232 | 6.100 | 6.100 | 13,100 | -0.25(-3.94%) |
Nov 14, 2019 | 6.550 | 6.550 | 6.250 | 6.350 | 10,250 | -0.25(-3.79%) |
Nov 13, 2019 | 6.750 | 6.750 | 6.400 | 6.600 | 10,662 | +0.00(+0.00%) |
Nov 12, 2019 | 6.650 | 6.700 | 6.600 | 6.600 | 16,440 | -0.15(-2.22%) |
Nov 11, 2019 | 6.650 | 6.800 | 6.650 | 6.750 | 9,223 | +0.15(+2.27%) |
Nov 08, 2019 | 6.650 | 6.700 | 6.550 | 6.600 | 12,700 | -0.10(-1.49%) |
Nov 07, 2019 | 6.600 | 6.900 | 6.575 | 6.700 | 26,834 | +0.15(+2.29%) |
Nov 06, 2019 | 6.650 | 6.750 | 6.550 | 6.550 | 20,125 | -0.10(-1.50%) |
Nov 05, 2019 | 7.050 | 7.050 | 6.550 | 6.650 | 37,263 | -0.35(-5.00%) |
Nov 04, 2019 | 7.300 | 7.300 | 6.936 | 7.000 | 18,993 | -0.30(-4.11%) |
Nov 01, 2019 | 6.750 | 7.300 | 6.650 | 7.300 | 33,160 | +0.55(+8.15%) |
Oct 31, 2019 | 7.200 | 7.685 | 6.550 | 6.750 | 62,815 | -0.50(-6.90%) |
Oct 30, 2019 | 6.800 | 7.250 | 6.250 | 7.250 | 70,176 | +0.90(+14.17%) |
Oct 29, 2019 | 7.000 | 7.100 | 6.300 | 6.350 | 174,650 | -1.45(-18.59%) |
Oct 28, 2019 | 7.250 | 10.20 | 7.250 | 7.800 | 1,336,674 | +0.85(+12.23%) |
Oct 25, 2019 | 5.900 | 6.950 | 5.800 | 6.950 | 160,400 | +0.95(+15.83%) |
Oct 24, 2019 | 6.143 | 6.143 | 5.750 | 6.000 | 5,831 | -0.15(-2.44%) |
Oct 23, 2019 | 6.200 | 6.200 | 6.000 | 6.150 | 3,853 | -0.05(-0.81%) |
Oct 22, 2019 | 6.183 | 6.207 | 6.150 | 6.200 | 1,982 | +0.00(+0.00%) |
Oct 21, 2019 | 6.100 | 6.250 | 6.100 | 6.200 | 1,991 | +0.05(+0.81%) |
Oct 18, 2019 | 6.150 | 6.200 | 6.050 | 6.150 | 3,320 | +0.00(+0.00%) |
Oct 17, 2019 | 6.200 | 6.200 | 6.100 | 6.150 | 6,359 | +0.03(+0.56%) |
Oct 16, 2019 | 6.100 | 6.220 | 6.100 | 6.116 | 1,824 | -0.08(-1.35%) |
Oct 15, 2019 | 6.150 | 6.325 | 6.130 | 6.200 | 7,561 | +0.00(+0.00%) |
Oct 14, 2019 | 6.250 | 6.250 | 6.100 | 6.200 | 5,593 | -0.02(-0.40%) |
Oct 11, 2019 | 6.180 | 6.250 | 6.150 | 6.225 | 2,680 | +0.02(+0.40%) |
Oct 10, 2019 | 6.300 | 6.300 | 6.150 | 6.200 | 3,610 | -0.05(-0.80%) |
Oct 09, 2019 | 6.300 | 6.450 | 6.250 | 6.250 | 3,323 | -0.10(-1.57%) |
Oct 08, 2019 | 6.350 | 6.400 | 6.300 | 6.350 | 1,184 | -0.09(-1.44%) |
Oct 07, 2019 | 6.300 | 6.500 | 6.300 | 6.442 | 4,061 | +0.14(+2.26%) |
Oct 04, 2019 | 6.400 | 6.500 | 6.300 | 6.300 | 6,200 | +0.05(+0.80%) |
Oct 03, 2019 | 6.350 | 6.400 | 6.250 | 6.250 | 2,665 | -0.05(-0.79%) |
Oct 02, 2019 | 6.250 | 6.500 | 6.250 | 6.300 | 4,139 | -0.05(-0.79%) |
Oct 01, 2019 | 6.461 | 6.500 | 6.250 | 6.350 | 4,618 | -0.15(-2.31%) |
Sep 30, 2019 | 6.450 | 6.600 | 6.400 | 6.500 | 3,638 | +0.00(+0.03%) |
Sep 27, 2019 | 6.484 | 6.650 | 6.400 | 6.498 | 3,740 | +0.02(+0.36%) |
Sep 26, 2019 | 6.450 | 6.500 | 6.350 | 6.474 | 6,239 | +0.07(+1.16%) |
Sep 25, 2019 | 6.450 | 6.550 | 6.400 | 6.400 | 741 | -0.05(-0.78%) |
Sep 24, 2019 | 6.450 | 6.550 | 6.450 | 6.450 | 3,236 | -0.10(-1.53%) |
Sep 23, 2019 | 6.550 | 6.550 | 6.500 | 6.550 | 2,714 | +0.00(+0.00%) |
Sep 20, 2019 | 6.550 | 6.600 | 6.500 | 6.550 | 2,000 | -0.05(-0.76%) |
Sep 19, 2019 | 6.500 | 6.600 | 6.450 | 6.600 | 1,000 | +0.05(+0.84%) |
Sep 18, 2019 | 6.450 | 6.550 | 6.450 | 6.545 | 4,167 | +0.02(+0.31%) |
Sep 17, 2019 | 6.600 | 6.700 | 6.450 | 6.525 | 6,026 | -0.12(-1.88%) |
Sep 16, 2019 | 6.650 | 6.651 | 6.500 | 6.650 | 5,321 | -0.00(-0.08%) |
Sep 13, 2019 | 6.650 | 6.800 | 6.650 | 6.655 | 2,380 | -0.09(-1.41%) |
Sep 12, 2019 | 6.700 | 6.850 | 6.650 | 6.750 | 2,710 | +0.10(+1.50%) |
Sep 11, 2019 | 6.700 | 6.850 | 6.600 | 6.650 | 3,928 | +0.00(+0.00%) |
Sep 10, 2019 | 6.600 | 6.650 | 6.500 | 6.650 | 6,105 | +0.00(+0.00%) |
Sep 09, 2019 | 6.752 | 6.752 | 6.550 | 6.650 | 7,112 | -0.08(-1.17%) |
Sep 06, 2019 | 6.900 | 6.900 | 6.700 | 6.729 | 3,560 | -0.11(-1.64%) |
Sep 05, 2019 | 6.750 | 6.950 | 6.750 | 6.840 | 4,166 | +0.04(+0.60%) |
Sep 04, 2019 | 6.750 | 6.850 | 6.750 | 6.800 | 842 | -0.05(-0.73%) |
Sep 03, 2019 | 6.750 | 6.850 | 6.700 | 6.850 | 1,872 | +0.15(+2.24%) |
Aug 30, 2019 | 6.740 | 7.000 | 6.675 | 6.700 | 2,080 | +0.02(+0.33%) |
Aug 29, 2019 | 6.880 | 7.000 | 6.633 | 6.678 | 3,616 | -0.17(-2.51%) |
Aug 28, 2019 | 6.700 | 7.050 | 6.600 | 6.850 | 6,618 | +0.12(+1.86%) |
Aug 27, 2019 | 6.750 | 6.900 | 6.550 | 6.725 | 7,084 | +0.02(+0.37%) |
Aug 26, 2019 | 7.150 | 7.192 | 6.700 | 6.700 | 10,728 | -0.30(-4.29%) |
Aug 23, 2019 | 7.150 | 7.150 | 7.000 | 7.000 | 7,660 | -0.15(-2.10%) |
Aug 22, 2019 | 7.400 | 7.400 | 6.950 | 7.150 | 1,890 | +0.00(+0.00%) |
Aug 21, 2019 | 6.850 | 7.450 | 6.800 | 7.150 | 8,753 | +0.25(+3.62%) |
Aug 20, 2019 | 7.050 | 7.450 | 6.500 | 6.900 | 23,599 | -0.51(-6.93%) |
Aug 19, 2019 | 7.000 | 7.500 | 6.850 | 7.413 | 32,691 | +0.56(+8.23%) |
Aug 16, 2019 | 6.650 | 6.900 | 6.650 | 6.850 | 4,180 | +0.25(+3.79%) |
Aug 15, 2019 | 6.650 | 6.750 | 6.600 | 6.600 | 4,370 | -0.15(-2.22%) |
Aug 14, 2019 | 6.450 | 6.800 | 6.400 | 6.750 | 8,330 | +0.35(+5.47%) |
Aug 13, 2019 | 6.700 | 6.800 | 6.350 | 6.400 | 12,325 | -0.30(-4.48%) |
Aug 12, 2019 | 6.700 | 6.850 | 6.600 | 6.700 | 4,070 | +0.20(+3.08%) |
Aug 09, 2019 | 6.500 | 6.600 | 6.450 | 6.500 | 4,980 | +0.05(+0.78%) |
Aug 08, 2019 | 6.450 | 6.700 | 6.400 | 6.450 | 2,275 | +0.00(+0.00%) |
Aug 07, 2019 | 6.400 | 6.450 | 6.250 | 6.450 | 2,285 | +0.00(+0.00%) |
Aug 06, 2019 | 6.500 | 6.500 | 6.250 | 6.450 | 4,434 | +0.10(+1.57%) |
Aug 05, 2019 | 6.700 | 6.700 | 6.250 | 6.350 | 4,188 | -0.30(-4.51%) |
Aug 02, 2019 | 6.900 | 6.900 | 6.550 | 6.650 | 6,800 | -0.25(-3.62%) |
Aug 01, 2019 | 7.000 | 7.100 | 6.850 | 6.900 | 6,486 | -0.05(-0.72%) |
Jul 31, 2019 | 6.800 | 7.000 | 6.800 | 6.950 | 3,912 | +0.10(+1.46%) |
Jul 30, 2019 | 6.850 | 7.100 | 6.850 | 6.850 | 3,946 | -0.15(-2.14%) |
Jul 29, 2019 | 6.950 | 7.100 | 6.850 | 7.000 | 4,980 | +0.11(+1.66%) |
Jul 26, 2019 | 6.900 | 7.000 | 6.850 | 6.886 | 4,940 | -0.01(-0.20%) |
Jul 25, 2019 | 6.600 | 7.000 | 6.600 | 6.900 | 6,337 | +0.20(+2.99%) |
Jul 24, 2019 | 6.700 | 6.963 | 6.699 | 6.700 | 4,668 | -0.15(-2.19%) |
Jul 23, 2019 | 6.500 | 6.900 | 6.500 | 6.850 | 5,989 | +0.10(+1.48%) |
Jul 22, 2019 | 6.700 | 6.850 | 6.450 | 6.750 | 4,720 | +0.35(+5.47%) |
Jul 19, 2019 | 6.600 | 6.900 | 6.350 | 6.400 | 4,020 | -0.35(-5.19%) |
Jul 18, 2019 | 6.750 | 6.850 | 6.350 | 6.750 | 11,348 | -0.15(-2.17%) |
Jul 17, 2019 | 6.750 | 6.900 | 6.700 | 6.900 | 10,513 | +0.00(+0.00%) |
Jul 16, 2019 | 7.000 | 7.000 | 6.700 | 6.900 | 12,906 | -0.05(-0.72%) |
Jul 15, 2019 | 6.950 | 7.000 | 6.655 | 6.950 | 9,540 | +0.05(+0.72%) |
Jul 12, 2019 | 6.600 | 6.965 | 6.600 | 6.900 | 2,980 | +0.15(+2.18%) |
Jul 11, 2019 | 6.970 | 7.000 | 6.650 | 6.753 | 7,885 | -0.20(-2.84%) |
Jul 10, 2019 | 6.700 | 7.250 | 6.500 | 6.950 | 22,248 | +0.18(+2.71%) |
Jul 09, 2019 | 6.850 | 6.850 | 6.650 | 6.766 | 2,255 | -0.02(-0.22%) |
Jul 08, 2019 | 7.000 | 7.150 | 6.700 | 6.782 | 10,345 | -0.22(-3.12%) |
Jul 05, 2019 | 6.750 | 7.050 | 6.750 | 7.000 | 3,220 | +0.05(+0.72%) |
Jul 03, 2019 | 7.000 | 7.250 | 6.896 | 6.950 | 6,620 | -0.10(-1.42%) |
Jul 02, 2019 | 6.900 | 7.050 | 6.800 | 7.050 | 7,910 | +0.00(+0.00%) |
Jul 01, 2019 | 7.200 | 7.250 | 6.950 | 7.050 | 12,922 | +0.30(+4.50%) |
Jun 28, 2019 | 6.600 | 6.850 | 6.600 | 6.747 | 6,460 | +0.15(+2.22%) |
Jun 27, 2019 | 7.150 | 7.150 | 6.500 | 6.600 | 15,775 | -0.60(-8.30%) |
Jun 26, 2019 | 6.850 | 7.197 | 6.617 | 7.197 | 12,449 | +0.35(+5.07%) |
Jun 25, 2019 | 7.400 | 7.400 | 6.750 | 6.850 | 4,694 | -0.25(-3.52%) |
Jun 24, 2019 | 6.900 | 7.100 | 6.900 | 7.100 | 5,659 | +0.03(+0.39%) |
Jun 21, 2019 | 7.100 | 7.150 | 6.886 | 7.072 | 12,160 | -0.03(-0.39%) |
Jun 20, 2019 | 7.500 | 7.500 | 7.100 | 7.100 | 10,463 | -0.40(-5.33%) |
Jun 19, 2019 | 7.500 | 7.550 | 7.150 | 7.500 | 15,828 | +0.10(+1.35%) |
Jun 18, 2019 | 7.150 | 7.500 | 7.000 | 7.400 | 35,492 | +0.46(+6.64%) |
Jun 17, 2019 | 6.650 | 7.000 | 6.650 | 6.939 | 5,725 | +0.04(+0.57%) |
Jun 14, 2019 | 6.650 | 6.900 | 6.550 | 6.900 | 8,000 | +0.15(+2.22%) |
Jun 13, 2019 | 6.750 | 6.750 | 6.350 | 6.750 | 6,137 | +0.05(+0.75%) |
Jun 12, 2019 | 6.700 | 6.700 | 6.300 | 6.700 | 5,770 | +0.05(+0.75%) |
Jun 11, 2019 | 6.400 | 6.750 | 6.250 | 6.650 | 18,377 | +0.35(+5.56%) |
Jun 10, 2019 | 6.250 | 6.400 | 6.081 | 6.300 | 8,155 | +0.00(+0.00%) |
Jun 07, 2019 | 6.450 | 6.450 | 6.000 | 6.300 | 14,180 | -0.15(-2.33%) |
Jun 06, 2019 | 6.050 | 6.450 | 5.950 | 6.450 | 10,374 | +0.49(+8.20%) |
Jun 05, 2019 | 6.150 | 6.250 | 5.900 | 5.961 | 5,513 | -0.19(-3.07%) |
Jun 04, 2019 | 6.350 | 6.400 | 5.840 | 6.150 | 15,442 | -0.10(-1.60%) |