Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.384 | 4.639 | 4.129 | 4.508 | 263,056 | -0.01(-0.17%) |
Apr 29, 2020 | 4.979 | 4.979 | 4.492 | 4.515 | 236,726 | -0.26(-5.50%) |
Apr 28, 2020 | 4.624 | 4.840 | 4.500 | 4.778 | 211,470 | +0.29(+6.37%) |
Apr 27, 2020 | 4.423 | 4.732 | 4.276 | 4.492 | 259,066 | +0.16(+3.75%) |
Apr 24, 2020 | 4.322 | 4.447 | 4.221 | 4.330 | 103,470 | -0.02(-0.36%) |
Apr 23, 2020 | 4.291 | 4.546 | 4.291 | 4.345 | 176,686 | +0.04(+0.90%) |
Apr 22, 2020 | 4.546 | 4.546 | 4.237 | 4.307 | 244,233 | -0.12(-2.79%) |
Apr 21, 2020 | 4.484 | 4.678 | 4.337 | 4.430 | 263,455 | -0.22(-4.66%) |
Apr 20, 2020 | 4.848 | 4.941 | 4.523 | 4.647 | 278,761 | -0.35(-6.97%) |
Apr 17, 2020 | 4.987 | 5.196 | 4.902 | 4.995 | 494,590 | +0.09(+1.89%) |
Apr 16, 2020 | 4.678 | 4.933 | 4.631 | 4.902 | 295,575 | +0.25(+5.32%) |
Apr 15, 2020 | 4.740 | 4.755 | 4.423 | 4.654 | 207,485 | -0.15(-3.06%) |
Apr 14, 2020 | 4.376 | 4.859 | 4.376 | 4.801 | 496,592 | +0.43(+9.72%) |
Apr 13, 2020 | 4.330 | 4.423 | 4.252 | 4.376 | 247,843 | +0.08(+1.80%) |
Apr 09, 2020 | 4.353 | 4.484 | 4.129 | 4.299 | 298,642 | +0.19(+4.71%) |
Apr 08, 2020 | 4.291 | 4.461 | 4.036 | 4.106 | 325,901 | -0.22(-5.18%) |
Apr 07, 2020 | 4.948 | 4.948 | 4.307 | 4.330 | 271,589 | -0.43(-9.09%) |
Apr 06, 2020 | 4.392 | 4.813 | 4.330 | 4.763 | 287,696 | +0.70(+17.33%) |
Apr 03, 2020 | 4.314 | 4.384 | 4.028 | 4.059 | 272,516 | -0.42(-9.33%) |
Apr 02, 2020 | 4.353 | 4.716 | 4.353 | 4.477 | 206,931 | -0.07(-1.53%) |
Apr 01, 2020 | 4.608 | 4.832 | 4.307 | 4.546 | 331,499 | -0.42(-8.41%) |
Mar 31, 2020 | 4.562 | 5.304 | 4.562 | 4.964 | 598,792 | +0.43(+9.56%) |
Mar 30, 2020 | 4.152 | 4.740 | 4.152 | 4.531 | 318,216 | +0.22(+5.02%) |
Mar 27, 2020 | 4.276 | 4.446 | 3.982 | 4.314 | 229,963 | -0.14(-3.13%) |
Mar 26, 2020 | 3.673 | 4.469 | 3.673 | 4.453 | 330,036 | +0.81(+22.29%) |
Mar 25, 2020 | 3.649 | 3.951 | 3.603 | 3.642 | 259,548 | -0.09(-2.28%) |
Mar 24, 2020 | 4.036 | 4.106 | 3.618 | 3.727 | 251,604 | -0.10(-2.63%) |
Mar 23, 2020 | 3.727 | 3.881 | 3.611 | 3.827 | 229,536 | +0.08(+2.06%) |
Mar 20, 2020 | 4.167 | 4.267 | 3.688 | 3.750 | 593,792 | -0.40(-9.68%) |
Mar 19, 2020 | 3.518 | 4.384 | 3.495 | 4.152 | 389,333 | +0.66(+19.07%) |
Mar 18, 2020 | 3.479 | 3.711 | 3.301 | 3.487 | 494,484 | -0.26(-6.82%) |
Mar 17, 2020 | 3.572 | 3.928 | 3.499 | 3.742 | 508,800 | +0.15(+4.31%) |
Mar 16, 2020 | 4.059 | 4.059 | 3.541 | 3.587 | 605,737 | -0.82(-18.60%) |
Mar 13, 2020 | 4.229 | 4.577 | 4.202 | 4.407 | 588,360 | +0.45(+11.33%) |
Mar 12, 2020 | 4.593 | 4.724 | 3.877 | 3.959 | 921,273 | -0.96(-19.50%) |
Mar 11, 2020 | 4.848 | 5.041 | 4.795 | 4.917 | 550,005 | -0.10(-2.00%) |
Mar 10, 2020 | 4.685 | 5.018 | 4.484 | 5.018 | 397,284 | +0.51(+11.32%) |
Mar 09, 2020 | 4.956 | 4.956 | 4.500 | 4.508 | 482,846 | -0.65(-12.59%) |
Mar 06, 2020 | 5.010 | 5.312 | 4.987 | 5.157 | 315,327 | -0.06(-1.19%) |
Mar 05, 2020 | 5.273 | 5.335 | 4.987 | 5.219 | 424,505 | -0.10(-1.96%) |
Mar 04, 2020 | 5.406 | 5.497 | 5.270 | 5.323 | 305,001 | -0.06(-1.12%) |
Mar 03, 2020 | 5.414 | 5.549 | 5.218 | 5.384 | 370,516 | -0.02(-0.28%) |
Mar 02, 2020 | 5.836 | 5.874 | 5.240 | 5.399 | 302,856 | -0.39(-6.77%) |
Feb 28, 2020 | 5.421 | 5.843 | 5.346 | 5.791 | 438,991 | +0.32(+5.79%) |
Feb 27, 2020 | 5.225 | 5.791 | 5.203 | 5.474 | 452,902 | +0.24(+4.61%) |
Feb 26, 2020 | 5.323 | 5.647 | 5.148 | 5.233 | 504,531 | -0.09(-1.70%) |
Feb 25, 2020 | 5.655 | 5.655 | 5.180 | 5.323 | 498,182 | -0.35(-6.24%) |
Feb 24, 2020 | 5.693 | 5.730 | 5.542 | 5.678 | 247,286 | -0.25(-4.20%) |
Feb 21, 2020 | 6.107 | 6.137 | 5.768 | 5.926 | 264,588 | -0.23(-3.68%) |
Feb 20, 2020 | 5.926 | 6.198 | 5.889 | 6.153 | 267,514 | +0.14(+2.38%) |
Feb 19, 2020 | 5.791 | 6.062 | 5.776 | 6.009 | 237,473 | +0.24(+4.18%) |
Feb 18, 2020 | 5.874 | 5.919 | 5.753 | 5.768 | 157,132 | -0.11(-1.92%) |
Feb 14, 2020 | 5.866 | 5.964 | 5.798 | 5.881 | 225,729 | -0.01(-0.13%) |
Feb 13, 2020 | 6.168 | 6.213 | 5.828 | 5.889 | 390,290 | -0.35(-5.56%) |
Feb 12, 2020 | 6.371 | 6.605 | 6.221 | 6.236 | 328,646 | -0.01(-0.12%) |
Feb 11, 2020 | 5.813 | 6.349 | 5.813 | 6.243 | 548,862 | +0.50(+8.66%) |
Feb 10, 2020 | 5.806 | 5.859 | 5.527 | 5.745 | 465,790 | -0.05(-0.91%) |
Feb 07, 2020 | 6.032 | 6.032 | 5.791 | 5.798 | 310,477 | -0.27(-4.47%) |
Feb 06, 2020 | 6.122 | 6.175 | 5.866 | 6.070 | 429,470 | -0.05(-0.86%) |
Feb 05, 2020 | 6.040 | 6.164 | 6.040 | 6.122 | 346,363 | +0.17(+2.92%) |
Feb 04, 2020 | 5.881 | 5.979 | 5.866 | 5.949 | 212,225 | +0.19(+3.27%) |
Feb 03, 2020 | 5.919 | 5.926 | 5.738 | 5.761 | 236,999 | -0.17(-2.92%) |
Jan 31, 2020 | 6.115 | 6.198 | 5.889 | 5.934 | 270,556 | -0.26(-4.26%) |
Jan 30, 2020 | 6.213 | 6.296 | 6.043 | 6.198 | 238,095 | -0.10(-1.56%) |
Jan 29, 2020 | 6.462 | 6.462 | 6.190 | 6.296 | 278,643 | +0.03(+0.48%) |
Jan 28, 2020 | 6.334 | 6.462 | 6.243 | 6.266 | 322,170 | -0.07(-1.07%) |
Jan 27, 2020 | 6.334 | 6.469 | 6.100 | 6.334 | 385,276 | -0.25(-3.78%) |
Jan 24, 2020 | 6.824 | 6.824 | 6.492 | 6.582 | 250,530 | -0.20(-2.89%) |
Jan 23, 2020 | 6.778 | 6.884 | 6.424 | 6.778 | 330,453 | -0.11(-1.64%) |
Jan 22, 2020 | 7.057 | 7.148 | 6.824 | 6.892 | 271,265 | -0.19(-2.66%) |
Jan 21, 2020 | 7.359 | 7.359 | 6.975 | 7.080 | 362,127 | -0.26(-3.59%) |
Jan 17, 2020 | 7.389 | 7.563 | 7.261 | 7.344 | 267,373 | -0.03(-0.41%) |
Jan 16, 2020 | 7.525 | 7.585 | 7.367 | 7.374 | 159,180 | -0.08(-1.01%) |
Jan 15, 2020 | 7.540 | 7.570 | 7.404 | 7.450 | 150,567 | -0.09(-1.20%) |
Jan 14, 2020 | 7.465 | 7.676 | 7.397 | 7.540 | 209,334 | +0.09(+1.21%) |
Jan 13, 2020 | 7.608 | 7.608 | 7.397 | 7.450 | 254,247 | -0.14(-1.89%) |
Jan 10, 2020 | 7.646 | 7.744 | 7.487 | 7.593 | 212,201 | -0.06(-0.79%) |
Jan 09, 2020 | 7.819 | 7.836 | 7.638 | 7.653 | 160,838 | -0.14(-1.74%) |
Jan 08, 2020 | 7.872 | 8.083 | 7.713 | 7.789 | 242,949 | -0.08(-1.05%) |
Jan 07, 2020 | 7.638 | 7.894 | 7.623 | 7.872 | 182,136 | +0.21(+2.76%) |
Jan 06, 2020 | 7.653 | 7.706 | 7.359 | 7.661 | 376,644 | -0.11(-1.36%) |
Jan 03, 2020 | 7.796 | 7.940 | 7.638 | 7.766 | 357,294 | -0.05(-0.68%) |
Jan 02, 2020 | 8.136 | 8.136 | 7.785 | 7.819 | 389,848 | -0.19(-2.35%) |
Dec 31, 2019 | 8.000 | 8.120 | 7.992 | 8.007 | 159,814 | -0.01(-0.09%) |
Dec 30, 2019 | 7.917 | 8.211 | 7.917 | 8.015 | 143,286 | +0.02(+0.28%) |
Dec 27, 2019 | 8.196 | 8.256 | 7.877 | 7.992 | 391,511 | -0.20(-2.39%) |
Dec 26, 2019 | 8.158 | 8.460 | 8.098 | 8.188 | 785,588 | +0.08(+0.93%) |
Dec 24, 2019 | 8.106 | 8.249 | 8.098 | 8.113 | 259,814 | +0.00(+0.00%) |
Dec 23, 2019 | 8.106 | 8.188 | 8.068 | 8.113 | 271,601 | +0.03(+0.37%) |
Dec 20, 2019 | 8.030 | 8.121 | 7.917 | 8.083 | 381,697 | +0.05(+0.56%) |
Dec 19, 2019 | 7.668 | 8.203 | 7.668 | 8.038 | 635,637 | +0.44(+5.75%) |
Dec 18, 2019 | 7.314 | 7.615 | 7.246 | 7.600 | 568,770 | +0.32(+4.35%) |
Dec 17, 2019 | 7.352 | 7.412 | 7.246 | 7.284 | 177,810 | -0.04(-0.51%) |
Dec 16, 2019 | 7.382 | 7.540 | 7.314 | 7.321 | 254,790 | +0.00(+0.00%) |
Dec 13, 2019 | 7.517 | 7.623 | 7.276 | 7.321 | 217,241 | -0.18(-2.41%) |
Dec 12, 2019 | 7.691 | 7.766 | 7.465 | 7.502 | 217,576 | -0.23(-3.02%) |
Dec 11, 2019 | 7.857 | 7.872 | 7.668 | 7.736 | 179,363 | -0.14(-1.72%) |
Dec 10, 2019 | 7.691 | 7.955 | 7.676 | 7.872 | 344,327 | +0.17(+2.15%) |
Dec 09, 2019 | 7.683 | 7.789 | 7.630 | 7.706 | 180,820 | +0.02(+0.20%) |
Dec 06, 2019 | 7.638 | 7.827 | 7.638 | 7.691 | 201,458 | +0.15(+2.00%) |
Dec 05, 2019 | 7.706 | 7.748 | 7.525 | 7.540 | 185,194 | -0.13(-1.67%) |
Dec 04, 2019 | 7.668 | 7.796 | 7.570 | 7.668 | 269,486 | +0.11(+1.40%) |
Dec 03, 2019 | 7.713 | 7.762 | 7.359 | 7.563 | 267,017 | -0.28(-3.56%) |
Dec 02, 2019 | 8.015 | 8.053 | 7.811 | 7.842 | 323,007 | -0.08(-0.95%) |
Nov 29, 2019 | 7.917 | 8.045 | 7.902 | 7.917 | 865,118 | -0.01(-0.10%) |
Nov 27, 2019 | 7.857 | 7.955 | 7.811 | 7.925 | 392,174 | +0.11(+1.35%) |
Nov 26, 2019 | 7.789 | 7.940 | 7.710 | 7.819 | 302,173 | +0.04(+0.48%) |
Nov 25, 2019 | 7.729 | 7.842 | 7.691 | 7.781 | 382,410 | -0.01(-0.10%) |
Nov 22, 2019 | 7.834 | 7.932 | 7.683 | 7.789 | 409,946 | -0.02(-0.19%) |
Nov 21, 2019 | 7.706 | 7.849 | 7.650 | 7.804 | 222,186 | +0.10(+1.27%) |
Nov 20, 2019 | 7.698 | 7.932 | 7.487 | 7.706 | 462,435 | +0.00(+0.00%) |
Nov 19, 2019 | 7.807 | 7.835 | 7.641 | 7.706 | 461,111 | -0.10(-1.29%) |
Nov 18, 2019 | 7.857 | 7.900 | 7.756 | 7.807 | 272,800 | -0.02(-0.28%) |
Nov 15, 2019 | 7.929 | 8.008 | 7.749 | 7.828 | 272,803 | +0.03(+0.37%) |
Nov 14, 2019 | 7.792 | 7.972 | 7.771 | 7.799 | 316,266 | -0.03(-0.37%) |
Nov 13, 2019 | 8.144 | 8.167 | 7.789 | 7.828 | 398,877 | -0.33(-4.05%) |
Nov 12, 2019 | 7.993 | 8.497 | 7.893 | 8.159 | 652,993 | +0.15(+1.89%) |
Nov 11, 2019 | 8.008 | 8.037 | 7.763 | 8.008 | 415,619 | -0.21(-2.54%) |
Nov 08, 2019 | 7.857 | 8.245 | 7.641 | 8.216 | 701,693 | +0.40(+5.15%) |
Nov 07, 2019 | 7.577 | 8.073 | 7.239 | 7.814 | 1,015,593 | +0.70(+9.80%) |
Nov 06, 2019 | 7.454 | 7.454 | 6.930 | 7.116 | 460,310 | -0.37(-4.90%) |
Nov 05, 2019 | 7.663 | 7.864 | 7.447 | 7.483 | 336,860 | -0.15(-1.98%) |
Nov 04, 2019 | 7.447 | 7.724 | 7.426 | 7.634 | 309,743 | +0.29(+3.91%) |
Nov 01, 2019 | 7.138 | 7.354 | 7.138 | 7.346 | 180,709 | +0.24(+3.44%) |
Oct 31, 2019 | 7.519 | 7.519 | 7.030 | 7.102 | 315,569 | -0.41(-5.45%) |
Oct 30, 2019 | 7.749 | 7.792 | 7.447 | 7.512 | 263,794 | -0.29(-3.69%) |
Oct 29, 2019 | 7.663 | 7.871 | 7.526 | 7.799 | 334,983 | +0.08(+1.02%) |
Oct 28, 2019 | 7.713 | 7.943 | 7.670 | 7.720 | 363,667 | +0.17(+2.19%) |
Oct 25, 2019 | 7.914 | 7.947 | 7.541 | 7.555 | 437,514 | -0.42(-5.32%) |
Oct 24, 2019 | 7.907 | 8.288 | 7.907 | 7.979 | 669,132 | +0.08(+1.00%) |
Oct 23, 2019 | 7.210 | 7.900 | 7.210 | 7.900 | 736,833 | +0.75(+10.45%) |
Oct 22, 2019 | 7.181 | 7.188 | 7.041 | 7.152 | 194,999 | -0.05(-0.70%) |
Oct 21, 2019 | 7.260 | 7.426 | 7.145 | 7.203 | 127,296 | -0.01(-0.20%) |
Oct 18, 2019 | 7.267 | 7.440 | 7.145 | 7.217 | 281,845 | -0.12(-1.57%) |
Oct 17, 2019 | 7.375 | 7.490 | 7.303 | 7.332 | 152,708 | +0.00(+0.00%) |
Oct 16, 2019 | 7.102 | 7.426 | 7.102 | 7.332 | 254,016 | +0.20(+2.82%) |
Oct 15, 2019 | 7.296 | 7.390 | 7.095 | 7.131 | 267,970 | -0.14(-1.88%) |
Oct 14, 2019 | 7.375 | 7.454 | 7.160 | 7.267 | 290,091 | -0.19(-2.51%) |
Oct 11, 2019 | 7.569 | 7.727 | 7.375 | 7.454 | 460,747 | +0.07(+0.97%) |
Oct 10, 2019 | 7.088 | 7.397 | 7.009 | 7.382 | 364,456 | +0.37(+5.23%) |
Oct 09, 2019 | 6.771 | 7.037 | 6.728 | 7.016 | 203,755 | +0.34(+5.06%) |
Oct 08, 2019 | 6.793 | 6.846 | 6.577 | 6.678 | 248,583 | -0.18(-2.62%) |
Oct 07, 2019 | 6.757 | 7.045 | 6.757 | 6.858 | 257,370 | +0.09(+1.27%) |
Oct 04, 2019 | 6.477 | 6.786 | 6.462 | 6.771 | 140,505 | +0.35(+5.49%) |
Oct 03, 2019 | 6.254 | 6.477 | 6.189 | 6.419 | 288,890 | +0.13(+2.06%) |
Oct 02, 2019 | 6.340 | 6.426 | 6.218 | 6.290 | 170,600 | -0.12(-1.91%) |
Oct 01, 2019 | 6.714 | 6.879 | 6.383 | 6.412 | 305,470 | -0.20(-3.04%) |
Sep 30, 2019 | 6.822 | 6.822 | 6.549 | 6.613 | 190,083 | -0.12(-1.71%) |
Sep 27, 2019 | 6.599 | 6.786 | 6.556 | 6.728 | 216,601 | +0.14(+2.18%) |
Sep 26, 2019 | 6.735 | 6.735 | 6.484 | 6.585 | 209,489 | -0.20(-2.97%) |
Sep 25, 2019 | 6.700 | 6.894 | 6.649 | 6.786 | 161,826 | +0.02(+0.32%) |
Sep 24, 2019 | 6.973 | 7.059 | 6.642 | 6.764 | 262,386 | -0.21(-2.99%) |
Sep 23, 2019 | 6.793 | 7.030 | 6.793 | 6.973 | 194,079 | +0.10(+1.46%) |
Sep 20, 2019 | 6.987 | 7.066 | 6.764 | 6.872 | 271,690 | -0.14(-2.05%) |
Sep 19, 2019 | 7.275 | 7.303 | 6.987 | 7.016 | 318,183 | -0.26(-3.56%) |
Sep 18, 2019 | 7.289 | 7.361 | 7.073 | 7.275 | 183,622 | -0.06(-0.78%) |
Sep 17, 2019 | 7.591 | 7.591 | 7.246 | 7.332 | 190,023 | -0.28(-3.68%) |
Sep 16, 2019 | 7.864 | 8.001 | 7.584 | 7.612 | 233,129 | -0.27(-3.46%) |
Sep 13, 2019 | 7.663 | 8.008 | 7.663 | 7.886 | 261,813 | +0.29(+3.78%) |
Sep 12, 2019 | 7.555 | 7.620 | 7.267 | 7.598 | 239,996 | +0.06(+0.86%) |
Sep 11, 2019 | 7.368 | 7.533 | 7.116 | 7.533 | 383,334 | +0.12(+1.65%) |
Sep 10, 2019 | 7.390 | 7.656 | 7.318 | 7.411 | 395,356 | +0.03(+0.39%) |
Sep 09, 2019 | 7.253 | 7.548 | 7.203 | 7.382 | 393,126 | +0.19(+2.60%) |
Sep 06, 2019 | 7.239 | 7.339 | 7.073 | 7.196 | 296,313 | -0.04(-0.50%) |
Sep 05, 2019 | 7.138 | 7.267 | 7.030 | 7.231 | 321,219 | +0.19(+2.76%) |
Sep 04, 2019 | 7.023 | 7.109 | 6.786 | 7.037 | 254,985 | +0.12(+1.66%) |
Sep 03, 2019 | 7.009 | 7.045 | 6.692 | 6.922 | 383,983 | +0.05(+0.73%) |
Aug 30, 2019 | 6.491 | 6.976 | 6.491 | 6.872 | 536,425 | +0.45(+6.94%) |
Aug 29, 2019 | 6.340 | 6.448 | 6.239 | 6.426 | 385,768 | +0.17(+2.64%) |
Aug 28, 2019 | 6.211 | 6.376 | 6.182 | 6.261 | 389,804 | +0.00(+0.00%) |
Aug 27, 2019 | 6.290 | 6.448 | 6.081 | 6.261 | 599,708 | +0.04(+0.58%) |
Aug 26, 2019 | 6.239 | 6.376 | 6.146 | 6.225 | 384,467 | +0.08(+1.29%) |
Aug 23, 2019 | 6.204 | 6.383 | 6.002 | 6.146 | 486,761 | -0.16(-2.51%) |
Aug 22, 2019 | 6.455 | 6.455 | 6.218 | 6.304 | 221,239 | -0.04(-0.68%) |
Aug 21, 2019 | 6.247 | 6.462 | 6.139 | 6.347 | 489,603 | +0.18(+2.91%) |
Aug 20, 2019 | 6.096 | 6.225 | 6.060 | 6.168 | 151,310 | +0.03(+0.47%) |
Aug 19, 2019 | 5.930 | 6.204 | 5.873 | 6.139 | 264,302 | +0.35(+5.96%) |
Aug 16, 2019 | 5.736 | 5.851 | 5.636 | 5.794 | 247,623 | +0.12(+2.15%) |
Aug 15, 2019 | 5.772 | 5.792 | 5.628 | 5.672 | 289,451 | -0.06(-1.13%) |
Aug 14, 2019 | 5.715 | 5.787 | 5.621 | 5.736 | 250,860 | -0.13(-2.21%) |
Aug 13, 2019 | 5.679 | 6.017 | 5.664 | 5.866 | 367,751 | +0.13(+2.26%) |
Aug 12, 2019 | 5.779 | 5.808 | 5.657 | 5.736 | 202,501 | -0.11(-1.85%) |
Aug 09, 2019 | 5.973 | 6.146 | 5.787 | 5.844 | 294,366 | -0.24(-3.90%) |
Aug 08, 2019 | 5.902 | 6.275 | 5.596 | 6.081 | 534,370 | -0.04(-0.59%) |
Aug 07, 2019 | 6.146 | 6.196 | 6.024 | 6.117 | 268,684 | -0.17(-2.63%) |
Aug 06, 2019 | 6.196 | 6.283 | 6.053 | 6.283 | 272,420 | +0.17(+2.82%) |
Aug 05, 2019 | 6.362 | 6.384 | 6.017 | 6.110 | 331,412 | -0.44(-6.70%) |
Aug 02, 2019 | 6.592 | 6.628 | 6.376 | 6.549 | 267,795 | -0.09(-1.30%) |
Aug 01, 2019 | 6.872 | 6.948 | 6.628 | 6.635 | 209,575 | -0.28(-4.05%) |
Jul 31, 2019 | 6.980 | 7.102 | 6.829 | 6.915 | 303,721 | -0.06(-0.82%) |
Jul 30, 2019 | 6.944 | 7.059 | 6.735 | 6.973 | 304,977 | -0.04(-0.61%) |
Jul 29, 2019 | 7.203 | 7.214 | 7.009 | 7.016 | 305,218 | -0.16(-2.20%) |
Jul 26, 2019 | 7.080 | 7.210 | 6.958 | 7.174 | 188,639 | +0.09(+1.32%) |
Jul 25, 2019 | 7.346 | 7.454 | 7.001 | 7.080 | 319,768 | -0.28(-3.81%) |
Jul 24, 2019 | 7.670 | 7.684 | 7.317 | 7.361 | 480,366 | -0.33(-4.30%) |
Jul 23, 2019 | 7.900 | 7.950 | 7.598 | 7.692 | 271,533 | -0.19(-2.46%) |
Jul 22, 2019 | 7.598 | 7.936 | 7.548 | 7.886 | 396,533 | +0.40(+5.38%) |
Jul 19, 2019 | 7.224 | 7.533 | 7.210 | 7.483 | 273,220 | +0.29(+4.00%) |
Jul 18, 2019 | 7.167 | 7.318 | 7.073 | 7.196 | 519,255 | +0.01(+0.20%) |
Jul 17, 2019 | 7.555 | 7.555 | 7.102 | 7.181 | 458,585 | -0.37(-4.95%) |
Jul 16, 2019 | 7.656 | 7.807 | 7.497 | 7.555 | 400,620 | -0.11(-1.41%) |
Jul 15, 2019 | 7.850 | 7.907 | 7.620 | 7.663 | 245,019 | -0.18(-2.29%) |
Jul 12, 2019 | 7.727 | 7.900 | 7.656 | 7.842 | 319,128 | +0.13(+1.68%) |
Jul 11, 2019 | 7.713 | 7.821 | 7.577 | 7.713 | 259,216 | -0.01(-0.09%) |
Jul 10, 2019 | 7.692 | 7.771 | 7.505 | 7.720 | 459,792 | +0.09(+1.13%) |
Jul 09, 2019 | 7.390 | 7.720 | 7.196 | 7.634 | 437,953 | +0.22(+3.01%) |
Jul 08, 2019 | 7.124 | 7.426 | 7.066 | 7.411 | 631,772 | +0.32(+4.46%) |
Jul 05, 2019 | 6.225 | 7.109 | 6.225 | 7.095 | 650,638 | +0.82(+13.06%) |
Jul 03, 2019 | 6.204 | 6.369 | 6.182 | 6.275 | 200,046 | +0.10(+1.63%) |
Jul 02, 2019 | 6.254 | 6.304 | 6.081 | 6.175 | 175,032 | -0.08(-1.26%) |
Jul 01, 2019 | 6.254 | 6.383 | 6.204 | 6.254 | 215,602 | +0.19(+3.08%) |
Jun 28, 2019 | 5.930 | 6.204 | 5.894 | 6.067 | 964,063 | +0.17(+2.93%) |
Jun 27, 2019 | 5.664 | 5.930 | 5.664 | 5.894 | 227,549 | +0.29(+5.13%) |
Jun 26, 2019 | 5.593 | 5.765 | 5.571 | 5.607 | 238,963 | +0.12(+2.09%) |
Jun 25, 2019 | 5.463 | 5.521 | 5.420 | 5.492 | 157,590 | +0.02(+0.39%) |
Jun 24, 2019 | 5.621 | 5.708 | 5.420 | 5.470 | 196,792 | -0.18(-3.18%) |
Jun 21, 2019 | 5.758 | 5.794 | 5.628 | 5.650 | 308,555 | -0.14(-2.48%) |
Jun 20, 2019 | 5.930 | 5.952 | 5.736 | 5.794 | 161,172 | +0.00(+0.00%) |
Jun 19, 2019 | 5.578 | 5.959 | 5.553 | 5.794 | 279,796 | +0.24(+4.27%) |
Jun 18, 2019 | 5.298 | 5.650 | 5.298 | 5.557 | 276,997 | +0.31(+5.89%) |
Jun 17, 2019 | 5.154 | 5.305 | 5.104 | 5.247 | 221,421 | +0.09(+1.67%) |
Jun 14, 2019 | 5.312 | 5.362 | 5.061 | 5.161 | 346,812 | -0.22(-4.01%) |
Jun 13, 2019 | 5.247 | 5.420 | 5.238 | 5.377 | 253,303 | +0.19(+3.60%) |
Jun 12, 2019 | 5.370 | 5.406 | 5.161 | 5.190 | 218,473 | -0.23(-4.24%) |
Jun 11, 2019 | 5.456 | 5.506 | 5.269 | 5.420 | 213,550 | +0.06(+1.07%) |
Jun 10, 2019 | 5.578 | 5.650 | 5.319 | 5.362 | 356,587 | -0.21(-3.74%) |
Jun 07, 2019 | 5.442 | 5.593 | 5.355 | 5.571 | 223,556 | +0.16(+2.92%) |
Jun 06, 2019 | 5.434 | 5.485 | 5.362 | 5.413 | 291,951 | -0.02(-0.40%) |
Jun 05, 2019 | 5.549 | 5.557 | 5.327 | 5.434 | 251,072 | -0.12(-2.07%) |
Jun 04, 2019 | 5.499 | 5.585 | 5.370 | 5.549 | 314,120 | +0.13(+2.39%) |
Jun 03, 2019 | 5.183 | 5.513 | 5.176 | 5.420 | 516,275 | +0.22(+4.29%) |
May 31, 2019 | 5.176 | 5.235 | 5.111 | 5.197 | 210,480 | -0.10(-1.90%) |
May 30, 2019 | 5.370 | 5.436 | 5.262 | 5.298 | 240,040 | -0.06(-1.07%) |
May 29, 2019 | 5.298 | 5.391 | 5.255 | 5.355 | 287,666 | -0.03(-0.53%) |
May 28, 2019 | 5.341 | 5.506 | 5.212 | 5.384 | 420,669 | +0.04(+0.81%) |
May 24, 2019 | 5.485 | 5.585 | 5.312 | 5.341 | 221,052 | -0.10(-1.85%) |
May 23, 2019 | 5.470 | 5.528 | 5.190 | 5.442 | 606,429 | -0.12(-2.20%) |
May 22, 2019 | 5.700 | 5.851 | 5.557 | 5.564 | 153,155 | -0.09(-1.65%) |
May 21, 2019 | 5.743 | 5.864 | 5.639 | 5.657 | 262,328 | -0.05(-0.88%) |
May 20, 2019 | 5.787 | 5.815 | 5.672 | 5.708 | 228,119 | -0.14(-2.34%) |
May 17, 2019 | 6.009 | 6.110 | 5.830 | 5.844 | 220,635 | -0.26(-4.24%) |
May 16, 2019 | 6.218 | 6.311 | 6.053 | 6.103 | 156,470 | -0.09(-1.51%) |
May 15, 2019 | 5.981 | 6.218 | 5.808 | 6.196 | 281,541 | +0.23(+3.86%) |
May 14, 2019 | 6.074 | 6.132 | 5.945 | 5.966 | 256,625 | -0.08(-1.31%) |
May 13, 2019 | 6.304 | 6.426 | 6.017 | 6.045 | 261,051 | -0.47(-7.28%) |
May 10, 2019 | 6.369 | 6.534 | 6.153 | 6.520 | 403,849 | +0.26(+4.13%) |
May 09, 2019 | 6.362 | 6.462 | 5.930 | 6.261 | 525,599 | -0.43(-6.44%) |
May 08, 2019 | 6.376 | 6.793 | 6.362 | 6.692 | 349,758 | +0.35(+5.44%) |
May 07, 2019 | 6.930 | 7.009 | 6.326 | 6.347 | 346,913 | -0.68(-9.71%) |
May 06, 2019 | 7.102 | 7.213 | 6.908 | 7.030 | 300,659 | -0.26(-3.55%) |
May 03, 2019 | 7.210 | 7.296 | 7.023 | 7.289 | 228,704 | +0.14(+1.91%) |
May 02, 2019 | 7.433 | 7.648 | 7.113 | 7.152 | 329,532 | -0.27(-3.68%) |