Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.210 | 4.440 | 4.100 | 4.260 | 94,127 | +0.02(+0.47%) |
Mar 30, 2020 | 4.170 | 4.250 | 4.020 | 4.240 | 172,340 | +0.06(+1.44%) |
Mar 27, 2020 | 4.200 | 4.300 | 4.000 | 4.180 | 102,600 | -0.07(-1.65%) |
Mar 26, 2020 | 4.310 | 4.500 | 4.180 | 4.250 | 246,714 | +0.03(+0.71%) |
Mar 25, 2020 | 4.250 | 4.450 | 4.000 | 4.220 | 234,899 | +0.12(+2.93%) |
Mar 24, 2020 | 3.500 | 4.190 | 3.500 | 4.100 | 393,060 | +0.74(+22.02%) |
Mar 23, 2020 | 3.580 | 3.622 | 3.250 | 3.360 | 242,251 | -0.22(-6.15%) |
Mar 20, 2020 | 3.760 | 3.990 | 3.550 | 3.580 | 218,900 | -0.06(-1.65%) |
Mar 19, 2020 | 3.500 | 3.832 | 3.350 | 3.640 | 262,987 | +0.10(+2.82%) |
Mar 18, 2020 | 3.880 | 4.000 | 3.500 | 3.540 | 255,489 | -0.60(-14.49%) |
Mar 17, 2020 | 3.890 | 4.250 | 3.650 | 4.140 | 283,446 | +0.26(+6.70%) |
Mar 16, 2020 | 4.360 | 4.680 | 3.800 | 3.880 | 374,695 | -0.87(-18.32%) |
Mar 13, 2020 | 4.850 | 5.250 | 4.750 | 4.750 | 278,900 | +0.00(+0.00%) |
Mar 12, 2020 | 4.880 | 4.880 | 3.995 | 4.750 | 623,146 | -0.31(-6.13%) |
Mar 11, 2020 | 5.440 | 5.500 | 4.910 | 5.060 | 378,957 | -0.70(-12.15%) |
Mar 10, 2020 | 5.880 | 6.000 | 5.350 | 5.760 | 358,345 | +0.09(+1.59%) |
Mar 09, 2020 | 5.700 | 6.000 | 5.550 | 5.670 | 313,697 | -0.51(-8.25%) |
Mar 06, 2020 | 6.150 | 6.280 | 5.990 | 6.180 | 201,900 | -0.10(-1.59%) |
Mar 05, 2020 | 6.270 | 6.440 | 6.140 | 6.280 | 164,113 | -0.16(-2.48%) |
Mar 04, 2020 | 6.290 | 6.540 | 6.220 | 6.440 | 131,422 | +0.20(+3.21%) |
Mar 03, 2020 | 6.370 | 6.580 | 6.110 | 6.240 | 163,743 | -0.08(-1.27%) |
Mar 02, 2020 | 5.990 | 6.500 | 5.990 | 6.320 | 226,657 | +0.44(+7.48%) |
Feb 28, 2020 | 6.000 | 6.065 | 5.650 | 5.880 | 405,600 | -0.41(-6.52%) |
Feb 27, 2020 | 5.950 | 6.290 | 5.650 | 6.290 | 340,085 | +0.00(+0.00%) |
Feb 26, 2020 | 6.050 | 6.400 | 6.010 | 6.290 | 416,124 | +0.34(+5.71%) |
Feb 25, 2020 | 6.850 | 6.950 | 5.570 | 5.950 | 728,282 | -0.91(-13.27%) |
Feb 24, 2020 | 7.210 | 7.350 | 6.765 | 6.860 | 450,428 | -0.73(-9.62%) |
Feb 21, 2020 | 7.510 | 7.595 | 7.160 | 7.590 | 337,700 | +0.09(+1.20%) |
Feb 20, 2020 | 7.500 | 7.660 | 7.120 | 7.500 | 472,425 | +0.02(+0.27%) |
Feb 19, 2020 | 6.990 | 7.670 | 6.940 | 7.480 | 574,447 | +0.56(+8.09%) |
Feb 18, 2020 | 6.750 | 6.970 | 6.610 | 6.920 | 160,011 | +0.17(+2.52%) |
Feb 14, 2020 | 6.970 | 7.050 | 6.720 | 6.750 | 194,700 | -0.20(-2.88%) |
Feb 13, 2020 | 6.930 | 7.080 | 6.800 | 6.950 | 207,104 | +0.04(+0.58%) |
Feb 12, 2020 | 6.890 | 6.990 | 6.770 | 6.910 | 116,588 | +0.11(+1.62%) |
Feb 11, 2020 | 7.090 | 7.090 | 6.780 | 6.800 | 195,190 | -0.28(-3.95%) |
Feb 10, 2020 | 6.930 | 7.190 | 6.854 | 7.080 | 354,551 | +0.15(+2.16%) |
Feb 07, 2020 | 6.800 | 6.950 | 6.580 | 6.930 | 207,000 | +0.15(+2.21%) |
Feb 06, 2020 | 6.610 | 6.950 | 6.610 | 6.780 | 176,429 | +0.20(+3.04%) |
Feb 05, 2020 | 6.430 | 6.750 | 6.350 | 6.580 | 193,761 | +0.15(+2.33%) |
Feb 04, 2020 | 6.630 | 6.690 | 6.200 | 6.430 | 318,499 | -0.09(-1.38%) |
Feb 03, 2020 | 6.900 | 6.930 | 6.500 | 6.520 | 293,253 | -0.15(-2.25%) |
Jan 31, 2020 | 6.960 | 7.040 | 6.580 | 6.670 | 352,200 | -0.33(-4.71%) |
Jan 30, 2020 | 7.040 | 7.150 | 6.900 | 7.000 | 154,851 | -0.09(-1.27%) |
Jan 29, 2020 | 7.240 | 7.240 | 6.800 | 7.090 | 444,241 | +0.09(+1.29%) |
Jan 28, 2020 | 6.890 | 7.220 | 6.800 | 7.000 | 405,928 | +0.20(+2.94%) |
Jan 27, 2020 | 6.990 | 7.150 | 6.700 | 6.800 | 467,239 | -0.30(-4.23%) |
Jan 24, 2020 | 7.050 | 7.250 | 6.900 | 7.100 | 508,500 | +0.11(+1.57%) |
Jan 23, 2020 | 7.290 | 7.300 | 6.650 | 6.990 | 668,693 | -0.28(-3.85%) |
Jan 22, 2020 | 7.240 | 7.870 | 7.140 | 7.270 | 1,598,336 | +0.22(+3.12%) |
Jan 21, 2020 | 7.000 | 7.200 | 6.500 | 7.050 | 1,767,160 | +1.06(+17.70%) |
Jan 17, 2020 | 5.830 | 6.040 | 5.662 | 5.990 | 135,700 | +0.20(+3.45%) |
Jan 16, 2020 | 5.730 | 5.880 | 5.630 | 5.790 | 94,207 | +0.08(+1.40%) |
Jan 15, 2020 | 5.530 | 5.750 | 5.530 | 5.710 | 120,724 | +0.14(+2.51%) |
Jan 14, 2020 | 5.760 | 5.770 | 5.280 | 5.570 | 263,309 | -0.25(-4.30%) |
Jan 13, 2020 | 6.000 | 6.010 | 5.700 | 5.820 | 152,823 | -0.08(-1.36%) |
Jan 10, 2020 | 6.080 | 6.100 | 5.760 | 5.900 | 97,500 | -0.15(-2.48%) |
Jan 09, 2020 | 5.720 | 6.180 | 5.650 | 6.050 | 204,714 | +0.37(+6.51%) |
Jan 08, 2020 | 5.900 | 5.970 | 5.600 | 5.680 | 206,934 | -0.21(-3.57%) |
Jan 07, 2020 | 6.000 | 6.100 | 5.760 | 5.890 | 245,470 | +0.11(+1.99%) |
Jan 06, 2020 | 6.090 | 6.240 | 5.700 | 5.775 | 335,289 | -0.48(-7.75%) |
Jan 03, 2020 | 6.280 | 6.420 | 6.120 | 6.260 | 171,200 | -0.10(-1.57%) |
Jan 02, 2020 | 6.400 | 6.500 | 6.150 | 6.360 | 202,246 | -0.03(-0.47%) |
Dec 31, 2019 | 6.480 | 6.500 | 6.295 | 6.390 | 137,100 | -0.08(-1.24%) |
Dec 30, 2019 | 6.520 | 6.590 | 6.120 | 6.470 | 236,924 | +0.07(+1.09%) |
Dec 27, 2019 | 6.790 | 6.800 | 6.370 | 6.400 | 232,200 | -0.36(-5.33%) |
Dec 26, 2019 | 6.760 | 6.890 | 6.630 | 6.760 | 210,733 | +0.00(+0.00%) |
Dec 24, 2019 | 6.670 | 6.760 | 6.520 | 6.760 | 150,300 | +0.06(+0.90%) |
Dec 23, 2019 | 6.750 | 6.750 | 6.506 | 6.700 | 285,013 | +0.21(+3.24%) |
Dec 20, 2019 | 6.340 | 6.750 | 6.260 | 6.490 | 284,400 | +0.11(+1.72%) |
Dec 19, 2019 | 6.460 | 6.570 | 6.210 | 6.380 | 221,324 | -0.08(-1.24%) |
Dec 18, 2019 | 6.740 | 6.740 | 6.130 | 6.460 | 271,237 | +0.17(+2.70%) |
Dec 17, 2019 | 6.530 | 6.530 | 5.800 | 6.290 | 371,607 | -0.24(-3.68%) |
Dec 16, 2019 | 6.730 | 6.760 | 6.300 | 6.530 | 338,418 | -0.07(-1.06%) |
Dec 13, 2019 | 6.400 | 6.890 | 6.224 | 6.600 | 507,300 | +0.50(+8.20%) |
Dec 12, 2019 | 6.550 | 6.550 | 5.810 | 6.100 | 575,528 | -0.39(-6.01%) |
Dec 11, 2019 | 6.800 | 6.980 | 6.130 | 6.490 | 1,063,721 | +0.09(+1.41%) |
Dec 10, 2019 | 6.000 | 6.600 | 5.910 | 6.400 | 879,878 | +0.51(+8.66%) |
Dec 09, 2019 | 6.040 | 6.040 | 5.800 | 5.890 | 383,181 | +0.19(+3.33%) |
Dec 06, 2019 | 5.890 | 6.080 | 5.560 | 5.700 | 441,300 | -0.03(-0.52%) |
Dec 05, 2019 | 5.480 | 5.850 | 5.360 | 5.730 | 533,042 | +0.43(+8.11%) |
Dec 04, 2019 | 5.300 | 6.000 | 5.140 | 5.300 | 933,083 | +0.25(+4.95%) |
Dec 03, 2019 | 4.300 | 5.200 | 4.250 | 5.050 | 600,363 | +0.74(+17.17%) |
Dec 02, 2019 | 4.610 | 4.610 | 4.270 | 4.310 | 113,825 | -0.26(-5.69%) |
Nov 29, 2019 | 4.670 | 4.690 | 4.510 | 4.570 | 45,800 | -0.06(-1.30%) |
Nov 27, 2019 | 4.900 | 4.900 | 4.510 | 4.630 | 92,300 | -0.16(-3.34%) |
Nov 26, 2019 | 4.950 | 4.980 | 4.440 | 4.790 | 271,027 | -0.04(-0.93%) |
Nov 25, 2019 | 4.490 | 4.850 | 4.400 | 4.835 | 240,504 | +0.42(+9.64%) |
Nov 22, 2019 | 4.300 | 4.523 | 4.260 | 4.410 | 208,900 | +0.19(+4.50%) |
Nov 21, 2019 | 4.200 | 4.330 | 4.170 | 4.220 | 111,003 | +0.07(+1.69%) |
Nov 20, 2019 | 3.810 | 4.270 | 3.810 | 4.150 | 194,640 | +0.34(+8.92%) |
Nov 19, 2019 | 4.000 | 4.100 | 3.670 | 3.810 | 180,204 | -0.18(-4.51%) |
Nov 18, 2019 | 4.400 | 4.444 | 3.930 | 3.990 | 159,335 | -0.36(-8.28%) |
Nov 15, 2019 | 4.380 | 4.700 | 4.320 | 4.350 | 275,200 | +0.04(+0.93%) |
Nov 14, 2019 | 3.850 | 4.410 | 3.850 | 4.310 | 259,748 | +0.46(+11.95%) |
Nov 13, 2019 | 3.790 | 3.940 | 3.790 | 3.850 | 89,622 | +0.07(+1.85%) |
Nov 12, 2019 | 3.560 | 3.900 | 3.510 | 3.780 | 255,900 | +0.22(+6.18%) |
Nov 11, 2019 | 3.590 | 3.590 | 3.330 | 3.560 | 168,735 | -0.04(-1.11%) |
Nov 08, 2019 | 3.420 | 3.700 | 3.400 | 3.600 | 309,200 | +0.21(+6.19%) |
Nov 07, 2019 | 3.190 | 3.390 | 3.190 | 3.390 | 80,605 | +0.17(+5.28%) |
Nov 06, 2019 | 3.410 | 3.410 | 3.070 | 3.220 | 156,070 | -0.20(-5.85%) |
Nov 05, 2019 | 3.490 | 3.600 | 3.350 | 3.420 | 89,252 | -0.08(-2.29%) |
Nov 04, 2019 | 3.580 | 3.677 | 3.450 | 3.500 | 90,775 | -0.02(-0.57%) |
Nov 01, 2019 | 3.900 | 3.900 | 3.510 | 3.520 | 139,700 | -0.41(-10.43%) |
Oct 31, 2019 | 3.700 | 4.040 | 3.595 | 3.930 | 122,106 | +0.24(+6.50%) |
Oct 30, 2019 | 3.690 | 3.720 | 3.470 | 3.690 | 92,140 | -0.01(-0.27%) |
Oct 29, 2019 | 3.460 | 3.730 | 3.400 | 3.700 | 91,948 | +0.24(+6.94%) |
Oct 28, 2019 | 3.450 | 3.530 | 3.440 | 3.460 | 46,469 | +0.02(+0.58%) |
Oct 25, 2019 | 3.510 | 3.540 | 3.420 | 3.440 | 36,200 | -0.08(-2.41%) |
Oct 24, 2019 | 3.600 | 3.615 | 3.500 | 3.525 | 32,782 | -0.04(-0.98%) |
Oct 23, 2019 | 3.660 | 3.663 | 3.500 | 3.560 | 60,028 | -0.04(-1.11%) |
Oct 22, 2019 | 3.760 | 3.760 | 3.570 | 3.600 | 59,823 | -0.15(-4.00%) |
Oct 21, 2019 | 3.670 | 3.750 | 3.600 | 3.750 | 43,515 | +0.16(+4.46%) |
Oct 18, 2019 | 3.450 | 3.600 | 3.400 | 3.590 | 67,300 | +0.14(+4.06%) |
Oct 17, 2019 | 3.550 | 3.630 | 3.290 | 3.450 | 131,492 | -0.11(-3.09%) |
Oct 16, 2019 | 4.000 | 4.000 | 3.490 | 3.560 | 125,009 | -0.31(-8.01%) |
Oct 15, 2019 | 3.610 | 4.070 | 3.610 | 3.870 | 111,415 | +0.40(+11.53%) |
Oct 14, 2019 | 3.470 | 3.520 | 3.410 | 3.470 | 76,644 | +0.08(+2.36%) |
Oct 11, 2019 | 3.600 | 3.640 | 3.360 | 3.390 | 124,100 | -0.22(-6.09%) |
Oct 10, 2019 | 3.680 | 3.700 | 3.500 | 3.610 | 55,667 | -0.06(-1.63%) |
Oct 09, 2019 | 3.710 | 3.750 | 3.620 | 3.670 | 33,827 | +0.01(+0.27%) |
Oct 08, 2019 | 3.760 | 3.774 | 3.650 | 3.660 | 47,581 | -0.10(-2.66%) |
Oct 07, 2019 | 4.010 | 4.010 | 3.750 | 3.760 | 115,428 | -0.25(-6.23%) |
Oct 04, 2019 | 3.960 | 4.030 | 3.860 | 4.010 | 45,300 | +0.06(+1.52%) |
Oct 03, 2019 | 3.960 | 3.990 | 3.850 | 3.950 | 46,867 | +0.05(+1.28%) |
Oct 02, 2019 | 3.930 | 3.950 | 3.850 | 3.900 | 39,801 | -0.04(-1.02%) |
Oct 01, 2019 | 4.090 | 4.130 | 3.900 | 3.940 | 47,754 | -0.14(-3.43%) |
Sep 30, 2019 | 3.990 | 4.100 | 3.870 | 4.080 | 76,451 | +0.10(+2.51%) |
Sep 27, 2019 | 4.080 | 4.100 | 3.970 | 3.980 | 65,600 | -0.07(-1.73%) |
Sep 26, 2019 | 4.170 | 4.170 | 4.050 | 4.050 | 79,708 | -0.12(-2.88%) |
Sep 25, 2019 | 4.170 | 4.250 | 4.100 | 4.170 | 37,539 | -0.02(-0.48%) |
Sep 24, 2019 | 4.300 | 4.300 | 4.100 | 4.190 | 43,522 | -0.10(-2.33%) |
Sep 23, 2019 | 4.240 | 4.300 | 4.130 | 4.290 | 58,174 | +0.05(+1.18%) |
Sep 20, 2019 | 4.350 | 4.450 | 4.090 | 4.240 | 134,300 | -0.10(-2.30%) |
Sep 19, 2019 | 4.340 | 4.420 | 4.250 | 4.340 | 113,936 | +0.01(+0.23%) |
Sep 18, 2019 | 4.270 | 4.450 | 4.160 | 4.330 | 104,827 | +0.07(+1.64%) |
Sep 17, 2019 | 4.190 | 4.300 | 4.150 | 4.260 | 62,978 | +0.10(+2.40%) |
Sep 16, 2019 | 4.120 | 4.300 | 4.100 | 4.160 | 49,396 | +0.01(+0.24%) |
Sep 13, 2019 | 4.310 | 4.310 | 4.120 | 4.150 | 74,100 | -0.14(-3.26%) |
Sep 12, 2019 | 4.440 | 4.450 | 4.150 | 4.290 | 40,472 | -0.13(-2.94%) |
Sep 11, 2019 | 4.180 | 4.580 | 4.020 | 4.420 | 84,778 | +0.25(+6.00%) |
Sep 10, 2019 | 4.080 | 4.190 | 4.052 | 4.170 | 29,709 | +0.07(+1.71%) |
Sep 09, 2019 | 4.360 | 4.460 | 4.100 | 4.100 | 70,643 | -0.24(-5.53%) |
Sep 06, 2019 | 4.300 | 4.577 | 4.250 | 4.340 | 142,500 | +0.09(+2.12%) |
Sep 05, 2019 | 4.040 | 4.390 | 4.020 | 4.250 | 318,524 | +0.26(+6.52%) |
Sep 04, 2019 | 4.010 | 4.210 | 3.860 | 3.990 | 81,738 | -0.02(-0.50%) |
Sep 03, 2019 | 4.150 | 4.180 | 3.900 | 4.010 | 112,895 | -0.14(-3.37%) |
Aug 30, 2019 | 3.900 | 4.200 | 3.720 | 4.150 | 123,100 | +0.15(+3.75%) |
Aug 29, 2019 | 3.730 | 4.010 | 3.680 | 4.000 | 153,542 | +0.17(+4.44%) |
Aug 28, 2019 | 3.820 | 3.920 | 3.770 | 3.830 | 136,269 | -0.04(-1.03%) |
Aug 27, 2019 | 4.120 | 4.134 | 3.810 | 3.870 | 154,996 | -0.22(-5.38%) |
Aug 26, 2019 | 4.200 | 4.200 | 3.970 | 4.090 | 68,818 | -0.05(-1.21%) |
Aug 23, 2019 | 4.220 | 4.300 | 4.090 | 4.140 | 66,700 | -0.08(-1.90%) |
Aug 22, 2019 | 4.460 | 4.518 | 4.170 | 4.220 | 38,968 | -0.23(-5.17%) |
Aug 21, 2019 | 4.460 | 4.670 | 4.300 | 4.450 | 212,282 | +0.07(+1.60%) |
Aug 20, 2019 | 4.440 | 4.499 | 4.260 | 4.380 | 58,623 | -0.06(-1.35%) |
Aug 19, 2019 | 4.290 | 4.860 | 4.285 | 4.440 | 184,365 | +0.21(+4.96%) |
Aug 16, 2019 | 4.210 | 4.345 | 4.100 | 4.230 | 57,800 | +0.05(+1.08%) |
Aug 15, 2019 | 4.340 | 4.340 | 4.120 | 4.185 | 68,983 | -0.18(-4.01%) |
Aug 14, 2019 | 4.460 | 4.460 | 4.250 | 4.360 | 96,666 | -0.14(-3.11%) |
Aug 13, 2019 | 4.480 | 4.610 | 4.450 | 4.500 | 79,797 | +0.05(+1.12%) |
Aug 12, 2019 | 4.500 | 4.670 | 4.420 | 4.450 | 181,945 | -0.03(-0.67%) |
Aug 09, 2019 | 4.260 | 4.650 | 4.250 | 4.480 | 158,600 | +0.22(+5.04%) |
Aug 08, 2019 | 4.030 | 4.280 | 4.000 | 4.265 | 108,017 | +0.22(+5.57%) |
Aug 07, 2019 | 4.140 | 4.240 | 3.970 | 4.040 | 92,614 | -0.08(-1.94%) |
Aug 06, 2019 | 4.330 | 4.330 | 3.910 | 4.120 | 197,137 | -0.16(-3.74%) |
Aug 05, 2019 | 4.450 | 4.450 | 4.240 | 4.280 | 81,849 | -0.16(-3.60%) |
Aug 02, 2019 | 4.660 | 4.747 | 4.310 | 4.440 | 134,600 | -0.18(-3.90%) |
Aug 01, 2019 | 4.840 | 4.900 | 4.540 | 4.620 | 85,697 | -0.20(-4.15%) |
Jul 31, 2019 | 4.980 | 5.090 | 4.650 | 4.820 | 269,888 | -0.05(-1.03%) |
Jul 30, 2019 | 3.970 | 5.040 | 3.970 | 4.870 | 375,613 | +0.92(+23.29%) |
Jul 29, 2019 | 4.350 | 4.350 | 3.860 | 3.950 | 410,177 | -0.42(-9.61%) |
Jul 26, 2019 | 4.450 | 4.650 | 4.345 | 4.370 | 122,000 | +0.03(+0.69%) |
Jul 25, 2019 | 5.060 | 5.060 | 4.270 | 4.340 | 286,376 | -0.71(-14.06%) |
Jul 24, 2019 | 5.070 | 5.100 | 5.020 | 5.050 | 55,245 | -0.02(-0.39%) |
Jul 23, 2019 | 5.120 | 5.186 | 5.050 | 5.070 | 70,824 | -0.03(-0.59%) |
Jul 22, 2019 | 5.140 | 5.290 | 5.060 | 5.100 | 83,563 | +0.00(+0.00%) |
Jul 19, 2019 | 5.100 | 5.150 | 5.050 | 5.100 | 95,900 | +0.03(+0.59%) |
Jul 18, 2019 | 5.360 | 5.440 | 5.020 | 5.070 | 143,633 | -0.27(-5.06%) |
Jul 17, 2019 | 5.360 | 5.490 | 5.200 | 5.340 | 164,409 | +0.01(+0.19%) |
Jul 16, 2019 | 5.330 | 5.449 | 5.250 | 5.330 | 76,661 | +0.06(+1.14%) |
Jul 15, 2019 | 5.180 | 5.360 | 5.130 | 5.270 | 108,719 | +0.16(+3.13%) |
Jul 12, 2019 | 5.240 | 5.240 | 4.810 | 5.110 | 305,600 | -0.15(-2.85%) |
Jul 11, 2019 | 5.490 | 5.490 | 5.200 | 5.260 | 123,670 | -0.21(-3.84%) |
Jul 10, 2019 | 5.650 | 5.775 | 5.361 | 5.470 | 158,882 | -0.19(-3.36%) |
Jul 09, 2019 | 5.630 | 5.685 | 5.600 | 5.660 | 200,301 | +0.02(+0.35%) |
Jul 08, 2019 | 5.620 | 5.770 | 5.620 | 5.640 | 49,621 | +0.01(+0.18%) |
Jul 05, 2019 | 5.890 | 5.960 | 5.560 | 5.630 | 177,800 | -0.38(-6.32%) |
Jul 03, 2019 | 6.110 | 6.185 | 6.010 | 6.010 | 57,500 | -0.10(-1.64%) |
Jul 02, 2019 | 6.120 | 6.120 | 6.070 | 6.110 | 86,272 | +0.03(+0.49%) |
Jul 01, 2019 | 6.250 | 6.250 | 6.010 | 6.080 | 173,857 | -0.14(-2.25%) |
Jun 28, 2019 | 5.940 | 6.330 | 5.940 | 6.220 | 959,900 | +0.38(+6.51%) |
Jun 27, 2019 | 6.350 | 6.470 | 5.750 | 5.840 | 272,358 | -0.55(-8.61%) |
Jun 26, 2019 | 6.170 | 6.450 | 6.170 | 6.390 | 90,490 | +0.27(+4.41%) |
Jun 25, 2019 | 6.150 | 6.200 | 6.050 | 6.120 | 83,889 | +0.03(+0.49%) |
Jun 24, 2019 | 6.470 | 6.500 | 6.070 | 6.090 | 127,875 | -0.36(-5.58%) |
Jun 21, 2019 | 6.650 | 6.750 | 6.450 | 6.450 | 88,000 | -0.20(-3.01%) |
Jun 20, 2019 | 6.480 | 6.846 | 6.400 | 6.650 | 133,231 | +0.25(+3.91%) |
Jun 19, 2019 | 6.500 | 6.525 | 6.400 | 6.400 | 62,086 | -0.09(-1.39%) |
Jun 18, 2019 | 6.530 | 6.550 | 6.430 | 6.490 | 60,434 | +0.02(+0.31%) |
Jun 17, 2019 | 6.870 | 6.890 | 6.260 | 6.470 | 180,059 | -0.30(-4.43%) |
Jun 14, 2019 | 7.190 | 7.190 | 6.700 | 6.770 | 162,600 | -0.27(-3.84%) |
Jun 13, 2019 | 7.000 | 7.120 | 6.660 | 7.040 | 153,479 | +0.09(+1.29%) |
Jun 12, 2019 | 6.730 | 7.040 | 6.700 | 6.950 | 121,188 | +0.27(+4.04%) |
Jun 11, 2019 | 6.820 | 6.850 | 6.667 | 6.680 | 62,298 | -0.12(-1.76%) |
Jun 10, 2019 | 6.870 | 6.870 | 6.610 | 6.800 | 90,213 | -0.06(-0.87%) |
Jun 07, 2019 | 6.790 | 6.900 | 6.550 | 6.860 | 94,800 | +0.16(+2.39%) |
Jun 06, 2019 | 6.830 | 6.900 | 6.521 | 6.700 | 111,547 | -0.08(-1.18%) |
Jun 05, 2019 | 6.100 | 7.076 | 6.100 | 6.780 | 262,095 | +0.70(+11.51%) |
Jun 04, 2019 | 6.060 | 6.150 | 5.810 | 6.080 | 114,106 | +0.03(+0.50%) |
Jun 03, 2019 | 6.260 | 6.300 | 6.000 | 6.050 | 80,317 | -0.14(-2.26%) |
May 31, 2019 | 6.090 | 6.440 | 6.000 | 6.190 | 59,300 | +0.02(+0.32%) |
May 30, 2019 | 6.100 | 6.180 | 5.850 | 6.170 | 85,181 | +0.13(+2.15%) |
May 29, 2019 | 6.800 | 6.840 | 5.800 | 6.040 | 266,923 | -0.89(-12.84%) |
May 28, 2019 | 7.140 | 7.250 | 6.870 | 6.930 | 112,839 | -0.20(-2.81%) |
May 24, 2019 | 7.050 | 7.140 | 6.950 | 7.130 | 79,500 | +0.14(+2.00%) |
May 23, 2019 | 7.270 | 7.400 | 6.900 | 6.990 | 189,960 | -0.25(-3.45%) |
May 22, 2019 | 7.210 | 7.300 | 7.080 | 7.240 | 95,625 | +0.09(+1.26%) |
May 21, 2019 | 7.060 | 7.250 | 6.987 | 7.150 | 165,643 | +0.19(+2.73%) |
May 20, 2019 | 7.170 | 7.350 | 6.840 | 6.960 | 263,511 | -0.03(-0.43%) |
May 17, 2019 | 7.000 | 7.100 | 6.750 | 6.990 | 148,000 | -0.05(-0.71%) |
May 16, 2019 | 6.830 | 7.120 | 6.720 | 7.040 | 325,894 | +0.29(+4.30%) |
May 15, 2019 | 6.650 | 6.800 | 6.570 | 6.750 | 70,017 | +0.10(+1.50%) |
May 14, 2019 | 6.670 | 6.745 | 6.570 | 6.650 | 67,792 | +0.02(+0.30%) |
May 13, 2019 | 6.790 | 6.790 | 6.550 | 6.630 | 102,430 | -0.10(-1.49%) |
May 10, 2019 | 6.810 | 6.890 | 6.720 | 6.730 | 85,500 | -0.08(-1.17%) |
May 09, 2019 | 6.910 | 6.990 | 6.630 | 6.810 | 170,380 | +0.15(+2.25%) |
May 08, 2019 | 6.640 | 6.780 | 6.630 | 6.660 | 92,800 | -0.07(-1.04%) |
May 07, 2019 | 6.820 | 6.950 | 6.560 | 6.730 | 108,023 | -0.10(-1.46%) |
May 06, 2019 | 6.770 | 7.080 | 6.670 | 6.830 | 104,952 | +0.00(+0.00%) |
May 03, 2019 | 6.630 | 6.905 | 6.550 | 6.830 | 100,600 | +0.21(+3.17%) |
May 02, 2019 | 6.660 | 6.750 | 6.500 | 6.620 | 72,576 | -0.08(-1.19%) |
May 01, 2019 | 6.870 | 6.990 | 6.560 | 6.700 | 80,303 | -0.06(-0.89%) |
Apr 30, 2019 | 6.650 | 6.850 | 6.560 | 6.760 | 89,485 | +0.01(+0.15%) |
Apr 29, 2019 | 6.790 | 6.990 | 6.660 | 6.750 | 75,850 | -0.04(-0.59%) |
Apr 26, 2019 | 6.960 | 7.120 | 6.701 | 6.790 | 73,300 | -0.26(-3.69%) |
Apr 25, 2019 | 7.110 | 7.210 | 6.850 | 7.050 | 133,149 | -0.15(-2.08%) |
Apr 24, 2019 | 7.420 | 7.585 | 6.500 | 7.200 | 412,572 | -0.23(-3.10%) |
Apr 23, 2019 | 7.890 | 7.890 | 7.000 | 7.430 | 283,787 | -0.37(-4.74%) |
Apr 22, 2019 | 8.000 | 8.000 | 7.660 | 7.800 | 111,918 | -0.11(-1.39%) |
Apr 18, 2019 | 7.980 | 7.980 | 7.628 | 7.910 | 129,100 | -0.06(-0.75%) |
Apr 17, 2019 | 7.710 | 7.980 | 7.470 | 7.970 | 131,681 | +0.37(+4.87%) |
Apr 16, 2019 | 7.840 | 8.000 | 7.380 | 7.600 | 302,742 | -0.20(-2.56%) |
Apr 15, 2019 | 7.500 | 7.800 | 7.380 | 7.800 | 169,523 | +0.30(+4.00%) |
Apr 12, 2019 | 7.460 | 7.570 | 7.130 | 7.500 | 99,300 | +0.05(+0.67%) |
Apr 11, 2019 | 7.330 | 7.500 | 7.320 | 7.450 | 202,775 | +0.13(+1.78%) |
Apr 10, 2019 | 7.010 | 7.320 | 6.900 | 7.320 | 183,922 | +0.30(+4.27%) |
Apr 09, 2019 | 6.940 | 7.150 | 6.834 | 7.020 | 167,565 | +0.12(+1.74%) |
Apr 08, 2019 | 6.470 | 6.934 | 6.458 | 6.900 | 150,780 | +0.52(+8.15%) |
Apr 05, 2019 | 6.590 | 6.590 | 6.300 | 6.380 | 106,600 | -0.12(-1.85%) |
Apr 04, 2019 | 6.940 | 6.940 | 6.470 | 6.500 | 140,184 | -0.37(-5.39%) |
Apr 03, 2019 | 7.000 | 7.016 | 6.750 | 6.870 | 80,528 | -0.09(-1.29%) |
Apr 02, 2019 | 7.000 | 7.000 | 6.610 | 6.960 | 58,508 | +0.04(+0.58%) |