Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.050 | 6.050 | 5.580 | 5.750 | 915,073 | -0.25(-4.17%) |
Apr 29, 2020 | 6.350 | 6.518 | 6.000 | 6.000 | 651,835 | -0.31(-4.91%) |
Apr 28, 2020 | 6.640 | 6.660 | 6.250 | 6.310 | 362,056 | -0.16(-2.47%) |
Apr 27, 2020 | 6.500 | 6.680 | 6.410 | 6.470 | 431,118 | +0.07(+1.09%) |
Apr 24, 2020 | 6.460 | 6.550 | 6.060 | 6.400 | 571,400 | -0.01(-0.16%) |
Apr 23, 2020 | 6.480 | 6.730 | 6.240 | 6.410 | 740,915 | +0.26(+4.23%) |
Apr 22, 2020 | 6.230 | 6.290 | 5.960 | 6.150 | 319,667 | +0.06(+0.99%) |
Apr 21, 2020 | 6.200 | 6.320 | 5.910 | 6.090 | 443,776 | -0.29(-4.55%) |
Apr 20, 2020 | 6.410 | 6.490 | 6.160 | 6.380 | 381,475 | -0.02(-0.31%) |
Apr 17, 2020 | 6.400 | 6.660 | 6.195 | 6.400 | 642,700 | +0.14(+2.24%) |
Apr 16, 2020 | 6.750 | 6.770 | 6.150 | 6.260 | 567,252 | -0.19(-2.95%) |
Apr 15, 2020 | 8.150 | 8.160 | 5.620 | 6.450 | 1,405,475 | -2.49(-27.85%) |
Apr 14, 2020 | 9.720 | 9.930 | 8.880 | 8.940 | 210,041 | -0.47(-4.99%) |
Apr 13, 2020 | 9.170 | 9.760 | 8.850 | 9.410 | 164,104 | +0.31(+3.41%) |
Apr 09, 2020 | 9.220 | 9.390 | 8.630 | 9.100 | 230,300 | +0.11(+1.22%) |
Apr 08, 2020 | 9.000 | 9.170 | 8.870 | 8.990 | 129,268 | +0.15(+1.70%) |
Apr 07, 2020 | 9.000 | 9.140 | 8.630 | 8.840 | 250,794 | -0.09(-1.01%) |
Apr 06, 2020 | 8.600 | 9.240 | 8.600 | 8.930 | 220,637 | +0.54(+6.44%) |
Apr 03, 2020 | 8.600 | 8.690 | 8.320 | 8.390 | 154,500 | -0.31(-3.56%) |
Apr 02, 2020 | 8.190 | 8.780 | 7.770 | 8.700 | 220,258 | +0.64(+7.94%) |
Apr 01, 2020 | 8.360 | 8.640 | 7.890 | 8.060 | 151,775 | -0.76(-8.62%) |
Mar 31, 2020 | 8.670 | 8.850 | 8.220 | 8.820 | 597,087 | +0.04(+0.46%) |
Mar 30, 2020 | 8.810 | 9.150 | 8.620 | 8.780 | 154,817 | -0.02(-0.23%) |
Mar 27, 2020 | 9.360 | 9.680 | 8.620 | 8.800 | 222,300 | -0.91(-9.37%) |
Mar 26, 2020 | 8.950 | 9.869 | 8.770 | 9.710 | 247,397 | +0.82(+9.22%) |
Mar 25, 2020 | 8.200 | 9.160 | 7.720 | 8.890 | 149,939 | +0.71(+8.68%) |
Mar 24, 2020 | 7.970 | 8.330 | 7.542 | 8.180 | 303,667 | +0.73(+9.80%) |
Mar 23, 2020 | 7.130 | 7.600 | 6.850 | 7.450 | 296,642 | +0.30(+4.20%) |
Mar 20, 2020 | 7.080 | 8.380 | 6.980 | 7.150 | 425,400 | +0.09(+1.27%) |
Mar 19, 2020 | 7.010 | 7.570 | 6.680 | 7.060 | 265,056 | +0.06(+0.86%) |
Mar 18, 2020 | 6.880 | 7.650 | 6.075 | 7.000 | 325,842 | -0.30(-4.11%) |
Mar 17, 2020 | 6.580 | 7.350 | 6.130 | 7.300 | 358,212 | +0.99(+15.69%) |
Mar 16, 2020 | 6.900 | 7.760 | 6.250 | 6.310 | 280,312 | -1.25(-16.53%) |
Mar 13, 2020 | 8.050 | 8.370 | 6.760 | 7.560 | 287,800 | -0.21(-2.70%) |
Mar 12, 2020 | 8.900 | 9.780 | 7.740 | 7.770 | 455,722 | -1.17(-13.09%) |
Mar 11, 2020 | 9.720 | 9.852 | 8.930 | 8.940 | 266,613 | -0.97(-9.79%) |
Mar 10, 2020 | 10.75 | 10.77 | 9.520 | 9.910 | 260,271 | -0.47(-4.53%) |
Mar 09, 2020 | 11.04 | 11.28 | 9.850 | 10.38 | 245,030 | -1.19(-10.29%) |
Mar 06, 2020 | 11.18 | 11.57 | 11.02 | 11.57 | 266,300 | +0.06(+0.52%) |
Mar 05, 2020 | 11.26 | 11.58 | 11.25 | 11.51 | 165,326 | +0.02(+0.17%) |
Mar 04, 2020 | 11.48 | 11.68 | 11.31 | 11.49 | 258,861 | +0.19(+1.68%) |
Mar 03, 2020 | 11.36 | 11.72 | 11.18 | 11.30 | 197,107 | -0.25(-2.16%) |
Mar 02, 2020 | 11.10 | 11.64 | 11.03 | 11.55 | 220,976 | -0.05(-0.43%) |
Feb 28, 2020 | 11.56 | 11.75 | 11.38 | 11.60 | 211,200 | -0.40(-3.33%) |
Feb 27, 2020 | 12.25 | 12.51 | 11.46 | 12.00 | 340,093 | -0.60(-4.76%) |
Feb 26, 2020 | 12.65 | 12.84 | 12.35 | 12.60 | 215,667 | -0.06(-0.47%) |
Feb 25, 2020 | 12.88 | 12.91 | 12.23 | 12.66 | 221,548 | -0.07(-0.55%) |
Feb 24, 2020 | 12.22 | 12.83 | 11.83 | 12.73 | 147,898 | +0.04(+0.32%) |
Feb 21, 2020 | 12.87 | 12.92 | 12.44 | 12.69 | 137,000 | -0.15(-1.17%) |
Feb 20, 2020 | 12.15 | 12.99 | 12.15 | 12.84 | 209,083 | +0.46(+3.72%) |
Feb 19, 2020 | 12.89 | 13.07 | 12.32 | 12.38 | 235,828 | -0.60(-4.62%) |
Feb 18, 2020 | 13.27 | 14.00 | 12.80 | 12.98 | 303,908 | -0.37(-2.77%) |
Feb 14, 2020 | 13.47 | 13.91 | 13.08 | 13.35 | 419,700 | +0.25(+1.91%) |
Feb 13, 2020 | 12.63 | 13.16 | 12.32 | 13.10 | 181,685 | +0.35(+2.75%) |
Feb 12, 2020 | 12.36 | 13.06 | 12.36 | 12.75 | 282,650 | +0.34(+2.74%) |
Feb 11, 2020 | 13.06 | 13.22 | 12.29 | 12.41 | 408,420 | -0.63(-4.83%) |
Feb 10, 2020 | 12.84 | 13.16 | 12.64 | 13.04 | 461,388 | +0.33(+2.60%) |
Feb 07, 2020 | 12.49 | 12.93 | 11.76 | 12.71 | 403,400 | +0.20(+1.60%) |
Feb 06, 2020 | 12.04 | 12.95 | 11.69 | 12.51 | 581,912 | +0.47(+3.90%) |
Feb 05, 2020 | 11.33 | 12.08 | 11.28 | 12.04 | 256,582 | +0.84(+7.50%) |
Feb 04, 2020 | 11.15 | 11.33 | 10.91 | 11.20 | 317,052 | +0.31(+2.85%) |
Feb 03, 2020 | 10.80 | 11.12 | 10.65 | 10.89 | 1,489,331 | +0.17(+1.59%) |
Jan 31, 2020 | 10.70 | 10.82 | 10.51 | 10.72 | 178,800 | -0.12(-1.11%) |
Jan 30, 2020 | 11.07 | 11.25 | 10.29 | 10.84 | 245,726 | -0.46(-4.07%) |
Jan 29, 2020 | 10.95 | 11.46 | 10.80 | 11.30 | 205,774 | +0.13(+1.16%) |
Jan 28, 2020 | 11.56 | 11.80 | 11.07 | 11.17 | 208,670 | -0.38(-3.29%) |
Jan 27, 2020 | 10.72 | 11.76 | 10.72 | 11.55 | 198,383 | +0.41(+3.68%) |
Jan 24, 2020 | 11.36 | 11.39 | 11.00 | 11.14 | 208,900 | -0.17(-1.50%) |
Jan 23, 2020 | 11.23 | 11.53 | 10.93 | 11.31 | 253,829 | -0.10(-0.88%) |
Jan 22, 2020 | 11.14 | 11.41 | 10.71 | 11.41 | 287,417 | +0.45(+4.11%) |
Jan 21, 2020 | 11.90 | 11.99 | 10.87 | 10.96 | 503,412 | -1.34(-10.89%) |
Jan 17, 2020 | 12.79 | 12.80 | 12.09 | 12.30 | 373,600 | -0.22(-1.76%) |
Jan 16, 2020 | 13.95 | 13.95 | 12.46 | 12.52 | 745,190 | -1.15(-8.41%) |
Jan 15, 2020 | 13.14 | 13.70 | 13.04 | 13.67 | 314,614 | +0.64(+4.91%) |
Jan 14, 2020 | 12.95 | 13.14 | 12.24 | 13.03 | 287,123 | +0.14(+1.09%) |
Jan 13, 2020 | 12.74 | 12.92 | 12.47 | 12.89 | 204,151 | +0.25(+1.98%) |
Jan 10, 2020 | 12.44 | 12.75 | 12.21 | 12.64 | 237,500 | -0.02(-0.16%) |
Jan 09, 2020 | 12.39 | 12.92 | 12.39 | 12.66 | 838,055 | +0.47(+3.86%) |
Jan 08, 2020 | 11.45 | 12.34 | 11.31 | 12.19 | 280,398 | +0.75(+6.56%) |
Jan 07, 2020 | 11.33 | 11.48 | 11.25 | 11.44 | 181,159 | +0.11(+0.97%) |
Jan 06, 2020 | 11.31 | 11.60 | 11.20 | 11.33 | 245,890 | +0.03(+0.27%) |
Jan 03, 2020 | 10.76 | 11.50 | 10.73 | 11.30 | 233,400 | +0.32(+2.91%) |
Jan 02, 2020 | 11.02 | 11.04 | 10.54 | 10.98 | 425,117 | +0.00(+0.00%) |
Dec 31, 2019 | 11.21 | 11.35 | 10.98 | 10.98 | 256,000 | -0.38(-3.35%) |
Dec 30, 2019 | 11.52 | 11.76 | 11.23 | 11.36 | 195,355 | -0.21(-1.82%) |
Dec 27, 2019 | 11.92 | 12.06 | 11.44 | 11.57 | 268,500 | -0.39(-3.26%) |
Dec 26, 2019 | 12.58 | 12.58 | 11.82 | 11.96 | 195,103 | -0.48(-3.86%) |
Dec 24, 2019 | 12.25 | 12.49 | 12.25 | 12.44 | 111,100 | +0.08(+0.65%) |
Dec 23, 2019 | 12.39 | 12.62 | 12.27 | 12.36 | 145,343 | -0.13(-1.04%) |
Dec 20, 2019 | 12.39 | 12.71 | 12.21 | 12.49 | 303,600 | +0.17(+1.38%) |
Dec 19, 2019 | 13.10 | 13.10 | 12.19 | 12.32 | 282,298 | -0.40(-3.14%) |
Dec 18, 2019 | 12.77 | 12.85 | 12.51 | 12.72 | 298,815 | +0.04(+0.32%) |
Dec 17, 2019 | 12.69 | 12.76 | 12.03 | 12.68 | 345,551 | +0.05(+0.40%) |
Dec 16, 2019 | 11.96 | 13.65 | 11.86 | 12.63 | 1,115,733 | +0.90(+7.67%) |
Dec 13, 2019 | 11.25 | 12.00 | 11.11 | 11.73 | 889,700 | +0.58(+5.20%) |
Dec 12, 2019 | 10.75 | 11.41 | 10.46 | 11.15 | 442,523 | +0.42(+3.91%) |
Dec 11, 2019 | 10.52 | 10.80 | 10.41 | 10.73 | 273,436 | +0.24(+2.29%) |
Dec 10, 2019 | 10.34 | 10.65 | 10.34 | 10.49 | 105,550 | +0.00(+0.00%) |
Dec 09, 2019 | 10.60 | 10.86 | 10.48 | 10.49 | 251,510 | -0.13(-1.22%) |
Dec 06, 2019 | 10.64 | 10.82 | 10.50 | 10.62 | 170,000 | +0.00(+0.00%) |
Dec 05, 2019 | 10.86 | 10.87 | 10.51 | 10.62 | 181,650 | -0.24(-2.21%) |
Dec 04, 2019 | 10.73 | 10.91 | 10.33 | 10.86 | 355,950 | +0.32(+3.04%) |
Dec 03, 2019 | 9.870 | 10.75 | 9.870 | 10.54 | 367,375 | +0.55(+5.51%) |
Dec 02, 2019 | 10.58 | 10.58 | 9.960 | 9.990 | 262,495 | -0.39(-3.76%) |
Nov 29, 2019 | 10.01 | 10.38 | 9.830 | 10.38 | 118,500 | +0.32(+3.18%) |
Nov 27, 2019 | 10.04 | 10.19 | 9.830 | 10.06 | 245,000 | +0.12(+1.21%) |
Nov 26, 2019 | 9.750 | 9.980 | 9.610 | 9.940 | 212,748 | +0.26(+2.69%) |
Nov 25, 2019 | 9.200 | 9.740 | 9.102 | 9.680 | 244,760 | +0.53(+5.79%) |
Nov 22, 2019 | 9.130 | 9.280 | 9.050 | 9.150 | 101,800 | +0.01(+0.11%) |
Nov 21, 2019 | 9.070 | 9.300 | 9.050 | 9.140 | 124,069 | +0.06(+0.66%) |
Nov 20, 2019 | 8.980 | 9.370 | 8.790 | 9.080 | 225,302 | +0.08(+0.89%) |
Nov 19, 2019 | 8.470 | 9.030 | 8.413 | 9.000 | 209,889 | +0.49(+5.76%) |
Nov 18, 2019 | 8.900 | 8.965 | 8.430 | 8.510 | 284,480 | -0.31(-3.51%) |
Nov 15, 2019 | 9.060 | 9.280 | 8.760 | 8.820 | 232,000 | -0.21(-2.33%) |
Nov 14, 2019 | 9.370 | 9.610 | 8.830 | 9.030 | 319,506 | -0.61(-6.33%) |
Nov 13, 2019 | 9.730 | 10.02 | 9.420 | 9.640 | 224,447 | -0.10(-1.03%) |
Nov 12, 2019 | 10.52 | 10.90 | 9.730 | 9.740 | 225,163 | -0.71(-6.79%) |
Nov 11, 2019 | 10.49 | 10.60 | 10.02 | 10.45 | 200,702 | -0.22(-2.06%) |
Nov 08, 2019 | 10.26 | 11.39 | 9.780 | 10.67 | 573,900 | +0.50(+4.92%) |
Nov 07, 2019 | 9.690 | 10.30 | 9.690 | 10.17 | 413,715 | +0.64(+6.72%) |
Nov 06, 2019 | 10.15 | 10.18 | 9.380 | 9.530 | 233,215 | -0.52(-5.17%) |
Nov 05, 2019 | 9.750 | 10.19 | 9.560 | 10.05 | 194,954 | +0.38(+3.93%) |
Nov 04, 2019 | 9.720 | 10.00 | 9.650 | 9.670 | 156,463 | +0.00(+0.00%) |
Nov 01, 2019 | 9.340 | 9.730 | 9.290 | 9.670 | 147,100 | +0.45(+4.88%) |
Oct 31, 2019 | 9.140 | 9.290 | 8.830 | 9.220 | 130,279 | +0.14(+1.54%) |
Oct 30, 2019 | 9.120 | 9.300 | 8.910 | 9.080 | 102,668 | -0.12(-1.30%) |
Oct 29, 2019 | 9.350 | 9.400 | 9.055 | 9.200 | 105,905 | -0.13(-1.39%) |
Oct 28, 2019 | 9.460 | 9.700 | 9.210 | 9.330 | 215,823 | -0.17(-1.79%) |
Oct 25, 2019 | 9.740 | 9.868 | 9.200 | 9.500 | 326,000 | +0.00(+0.00%) |
Oct 24, 2019 | 9.460 | 9.624 | 9.300 | 9.500 | 183,251 | +0.08(+0.85%) |
Oct 23, 2019 | 9.240 | 9.510 | 9.135 | 9.420 | 186,653 | +0.22(+2.39%) |
Oct 22, 2019 | 9.250 | 9.400 | 9.150 | 9.200 | 353,414 | -0.06(-0.65%) |
Oct 21, 2019 | 9.270 | 9.480 | 9.190 | 9.260 | 225,720 | +0.01(+0.11%) |
Oct 18, 2019 | 8.700 | 9.415 | 8.700 | 9.250 | 332,500 | +0.35(+3.93%) |
Oct 17, 2019 | 8.650 | 8.950 | 8.620 | 8.900 | 206,795 | +0.22(+2.53%) |
Oct 16, 2019 | 8.810 | 8.900 | 8.580 | 8.680 | 219,755 | -0.22(-2.47%) |
Oct 15, 2019 | 9.090 | 9.240 | 8.580 | 8.900 | 251,902 | -0.06(-0.67%) |
Oct 14, 2019 | 9.000 | 9.290 | 8.860 | 8.960 | 480,653 | +0.08(+0.90%) |
Oct 11, 2019 | 8.710 | 9.000 | 8.520 | 8.880 | 333,100 | +0.32(+3.74%) |
Oct 10, 2019 | 8.650 | 9.040 | 8.350 | 8.560 | 530,702 | -0.16(-1.83%) |
Oct 09, 2019 | 8.590 | 9.080 | 8.470 | 8.720 | 779,922 | +0.22(+2.59%) |
Oct 08, 2019 | 8.300 | 8.660 | 8.050 | 8.500 | 1,015,767 | -0.12(-1.39%) |
Oct 07, 2019 | 8.510 | 8.860 | 7.770 | 8.620 | 6,093,270 | +1.16(+15.55%) |
Oct 04, 2019 | 7.970 | 8.000 | 6.960 | 7.460 | 635,000 | -0.48(-6.05%) |
Oct 03, 2019 | 7.810 | 8.100 | 7.680 | 7.940 | 246,173 | +0.12(+1.53%) |
Oct 02, 2019 | 7.860 | 8.210 | 7.650 | 7.820 | 217,985 | +0.01(+0.13%) |
Oct 01, 2019 | 8.400 | 8.590 | 7.800 | 7.810 | 349,400 | -0.63(-7.46%) |
Sep 30, 2019 | 8.500 | 8.691 | 8.300 | 8.440 | 272,797 | -0.07(-0.82%) |
Sep 27, 2019 | 8.920 | 8.990 | 8.450 | 8.510 | 176,600 | -0.28(-3.19%) |
Sep 26, 2019 | 9.090 | 9.380 | 8.720 | 8.790 | 237,467 | -0.25(-2.77%) |
Sep 25, 2019 | 8.590 | 9.150 | 8.400 | 9.040 | 216,644 | +0.45(+5.24%) |
Sep 24, 2019 | 8.840 | 9.090 | 8.540 | 8.590 | 307,308 | -0.25(-2.83%) |
Sep 23, 2019 | 8.510 | 8.930 | 8.500 | 8.840 | 277,069 | +0.09(+1.03%) |
Sep 20, 2019 | 9.360 | 9.640 | 8.670 | 8.750 | 378,800 | -0.83(-8.66%) |
Sep 19, 2019 | 9.810 | 10.03 | 9.570 | 9.580 | 120,387 | -0.14(-1.44%) |
Sep 18, 2019 | 9.460 | 9.860 | 9.460 | 9.720 | 154,620 | +0.09(+0.93%) |
Sep 17, 2019 | 9.710 | 10.20 | 9.520 | 9.630 | 190,188 | -0.07(-0.72%) |
Sep 16, 2019 | 9.200 | 10.06 | 9.000 | 9.700 | 212,477 | +0.41(+4.41%) |
Sep 13, 2019 | 10.00 | 10.16 | 9.270 | 9.290 | 298,600 | -0.40(-4.13%) |
Sep 12, 2019 | 9.300 | 9.700 | 9.200 | 9.690 | 216,825 | +0.38(+4.08%) |
Sep 11, 2019 | 9.290 | 9.450 | 9.130 | 9.310 | 337,100 | +0.30(+3.33%) |
Sep 10, 2019 | 9.190 | 9.350 | 8.880 | 9.010 | 271,852 | -0.19(-2.07%) |
Sep 09, 2019 | 8.880 | 9.200 | 8.630 | 9.200 | 323,642 | +0.57(+6.60%) |
Sep 06, 2019 | 7.730 | 8.770 | 7.720 | 8.630 | 372,000 | +0.93(+12.08%) |
Sep 05, 2019 | 7.340 | 7.700 | 7.200 | 7.700 | 156,409 | +0.48(+6.65%) |
Sep 04, 2019 | 7.450 | 7.500 | 7.111 | 7.220 | 102,766 | -0.22(-2.96%) |
Sep 03, 2019 | 7.340 | 7.450 | 7.101 | 7.440 | 125,160 | +0.09(+1.22%) |
Aug 30, 2019 | 7.354 | 7.390 | 7.161 | 7.350 | 113,100 | +0.06(+0.82%) |
Aug 29, 2019 | 7.210 | 7.490 | 7.090 | 7.290 | 131,776 | +0.04(+0.55%) |
Aug 28, 2019 | 7.290 | 7.380 | 7.120 | 7.250 | 65,684 | +0.04(+0.55%) |
Aug 27, 2019 | 7.000 | 7.370 | 6.810 | 7.210 | 226,567 | +0.26(+3.74%) |
Aug 26, 2019 | 6.490 | 7.000 | 6.470 | 6.950 | 96,468 | +0.45(+6.92%) |
Aug 23, 2019 | 6.800 | 6.840 | 6.400 | 6.500 | 72,600 | -0.34(-4.97%) |
Aug 22, 2019 | 7.000 | 7.240 | 6.780 | 6.840 | 144,618 | -0.12(-1.72%) |
Aug 21, 2019 | 7.130 | 7.200 | 6.880 | 6.960 | 240,078 | -0.11(-1.56%) |
Aug 20, 2019 | 7.040 | 7.160 | 6.870 | 7.070 | 136,270 | +0.06(+0.86%) |
Aug 19, 2019 | 6.970 | 7.070 | 6.740 | 7.010 | 80,370 | +0.06(+0.86%) |
Aug 16, 2019 | 6.880 | 7.060 | 6.760 | 6.950 | 54,600 | +0.12(+1.76%) |
Aug 15, 2019 | 6.740 | 7.040 | 6.740 | 6.830 | 88,367 | -0.02(-0.29%) |
Aug 14, 2019 | 6.480 | 6.860 | 6.470 | 6.850 | 199,018 | +0.04(+0.59%) |
Aug 13, 2019 | 7.220 | 7.260 | 6.760 | 6.810 | 115,922 | -0.40(-5.55%) |
Aug 12, 2019 | 6.280 | 7.210 | 6.280 | 7.210 | 124,352 | +0.91(+14.44%) |
Aug 09, 2019 | 6.170 | 6.470 | 5.930 | 6.300 | 163,400 | +0.06(+0.96%) |
Aug 08, 2019 | 6.070 | 6.480 | 6.010 | 6.240 | 106,700 | +0.29(+4.87%) |
Aug 07, 2019 | 5.850 | 6.260 | 5.808 | 5.950 | 110,549 | -0.02(-0.34%) |
Aug 06, 2019 | 5.710 | 6.030 | 5.600 | 5.970 | 102,737 | +0.31(+5.48%) |
Aug 05, 2019 | 6.240 | 6.240 | 5.650 | 5.660 | 112,059 | -0.66(-10.44%) |
Aug 02, 2019 | 6.410 | 6.573 | 6.140 | 6.320 | 188,000 | -0.10(-1.56%) |
Aug 01, 2019 | 5.940 | 6.520 | 5.880 | 6.420 | 251,220 | +0.54(+9.18%) |
Jul 31, 2019 | 5.810 | 5.960 | 5.770 | 5.880 | 161,751 | +0.06(+1.03%) |
Jul 30, 2019 | 6.030 | 6.070 | 5.790 | 5.820 | 166,577 | -0.21(-3.48%) |
Jul 29, 2019 | 5.990 | 6.190 | 5.930 | 6.030 | 50,693 | +0.09(+1.52%) |
Jul 26, 2019 | 5.860 | 6.080 | 5.840 | 5.940 | 62,000 | +0.17(+2.95%) |
Jul 25, 2019 | 6.020 | 6.140 | 5.770 | 5.770 | 73,034 | -0.27(-4.47%) |
Jul 24, 2019 | 5.890 | 6.110 | 5.850 | 6.040 | 43,620 | +0.06(+1.00%) |
Jul 23, 2019 | 5.950 | 6.315 | 5.760 | 5.980 | 178,569 | +0.04(+0.67%) |
Jul 22, 2019 | 5.930 | 5.970 | 5.680 | 5.940 | 203,541 | +0.01(+0.17%) |
Jul 19, 2019 | 5.930 | 6.100 | 5.920 | 5.930 | 60,400 | -0.04(-0.67%) |
Jul 18, 2019 | 5.950 | 6.100 | 5.836 | 5.970 | 81,312 | +0.03(+0.51%) |
Jul 17, 2019 | 5.930 | 5.970 | 5.710 | 5.940 | 125,029 | +0.04(+0.68%) |
Jul 16, 2019 | 6.180 | 6.250 | 5.860 | 5.900 | 142,618 | -0.34(-5.45%) |
Jul 15, 2019 | 6.070 | 6.290 | 5.950 | 6.240 | 186,703 | +0.08(+1.30%) |
Jul 12, 2019 | 6.540 | 6.540 | 6.050 | 6.160 | 176,600 | -0.45(-6.81%) |
Jul 11, 2019 | 6.150 | 6.700 | 5.900 | 6.610 | 418,353 | +0.47(+7.65%) |
Jul 10, 2019 | 7.250 | 7.340 | 6.099 | 6.140 | 277,485 | -1.21(-16.46%) |
Jul 09, 2019 | 7.300 | 7.640 | 7.270 | 7.350 | 109,287 | +0.08(+1.10%) |
Jul 08, 2019 | 7.400 | 7.530 | 7.090 | 7.270 | 209,988 | -0.06(-0.82%) |
Jul 05, 2019 | 7.190 | 7.380 | 7.010 | 7.330 | 144,800 | +0.24(+3.39%) |
Jul 03, 2019 | 6.880 | 7.290 | 6.880 | 7.090 | 124,900 | +0.22(+3.20%) |
Jul 02, 2019 | 6.800 | 6.880 | 6.510 | 6.870 | 235,776 | +0.06(+0.88%) |
Jul 01, 2019 | 6.810 | 6.970 | 6.470 | 6.810 | 159,412 | +0.07(+1.04%) |
Jun 28, 2019 | 5.770 | 6.900 | 5.700 | 6.740 | 940,600 | +1.06(+18.66%) |
Jun 27, 2019 | 5.950 | 6.050 | 5.560 | 5.680 | 409,552 | -0.21(-3.57%) |
Jun 26, 2019 | 6.180 | 6.250 | 5.890 | 5.890 | 167,070 | -0.29(-4.69%) |
Jun 25, 2019 | 6.480 | 6.550 | 6.140 | 6.180 | 100,996 | -0.27(-4.19%) |
Jun 24, 2019 | 6.470 | 6.760 | 6.380 | 6.450 | 179,567 | -0.10(-1.53%) |
Jun 21, 2019 | 6.700 | 6.750 | 6.430 | 6.550 | 219,000 | -0.18(-2.67%) |
Jun 20, 2019 | 6.970 | 6.970 | 6.710 | 6.730 | 233,896 | -0.20(-2.89%) |
Jun 19, 2019 | 6.940 | 6.950 | 6.740 | 6.930 | 99,732 | +0.06(+0.87%) |
Jun 18, 2019 | 7.000 | 7.110 | 6.830 | 6.870 | 87,825 | -0.08(-1.15%) |
Jun 17, 2019 | 6.940 | 6.950 | 6.880 | 6.950 | 75,406 | +0.01(+0.14%) |
Jun 14, 2019 | 6.810 | 7.050 | 6.790 | 6.940 | 63,300 | +0.16(+2.36%) |
Jun 13, 2019 | 6.710 | 6.900 | 6.670 | 6.780 | 89,059 | -0.04(-0.59%) |
Jun 12, 2019 | 6.840 | 6.960 | 6.760 | 6.820 | 97,094 | +0.02(+0.29%) |
Jun 11, 2019 | 6.890 | 6.890 | 6.560 | 6.800 | 111,273 | -0.01(-0.15%) |
Jun 10, 2019 | 7.230 | 7.230 | 6.750 | 6.810 | 90,497 | -0.36(-5.02%) |
Jun 07, 2019 | 6.850 | 7.200 | 6.680 | 7.170 | 74,900 | +0.38(+5.60%) |
Jun 06, 2019 | 7.070 | 7.070 | 6.660 | 6.790 | 91,923 | -0.26(-3.69%) |
Jun 05, 2019 | 7.070 | 7.250 | 6.965 | 7.050 | 122,795 | -0.05(-0.70%) |
Jun 04, 2019 | 7.020 | 7.340 | 6.690 | 7.100 | 245,853 | +0.24(+3.50%) |
Jun 03, 2019 | 6.600 | 6.980 | 6.570 | 6.860 | 82,579 | +0.35(+5.38%) |
May 31, 2019 | 6.570 | 6.800 | 6.350 | 6.510 | 119,100 | -0.10(-1.51%) |
May 30, 2019 | 6.580 | 6.780 | 6.470 | 6.610 | 116,000 | +0.03(+0.46%) |
May 29, 2019 | 6.850 | 7.060 | 6.540 | 6.580 | 97,457 | -0.42(-6.00%) |
May 28, 2019 | 7.060 | 7.190 | 6.880 | 7.000 | 110,611 | -0.08(-1.13%) |
May 24, 2019 | 6.950 | 7.190 | 6.800 | 7.080 | 86,500 | +0.13(+1.87%) |
May 23, 2019 | 7.010 | 7.190 | 6.860 | 6.950 | 123,903 | -0.30(-4.14%) |
May 22, 2019 | 7.190 | 7.330 | 7.150 | 7.250 | 105,866 | +0.03(+0.42%) |
May 21, 2019 | 7.200 | 7.360 | 7.070 | 7.220 | 214,236 | +0.07(+0.98%) |
May 20, 2019 | 6.790 | 7.250 | 6.650 | 7.150 | 220,587 | +0.39(+5.77%) |
May 17, 2019 | 6.890 | 6.990 | 6.710 | 6.760 | 65,200 | -0.15(-2.17%) |
May 16, 2019 | 7.300 | 7.400 | 6.730 | 6.910 | 185,634 | -0.33(-4.56%) |
May 15, 2019 | 6.760 | 7.340 | 6.710 | 7.240 | 243,940 | +0.48(+7.10%) |
May 14, 2019 | 6.400 | 6.820 | 6.320 | 6.760 | 399,414 | +0.37(+5.79%) |
May 13, 2019 | 6.450 | 6.655 | 6.050 | 6.390 | 222,271 | +0.10(+1.59%) |
May 10, 2019 | 5.910 | 6.320 | 5.597 | 6.290 | 381,300 | +0.51(+8.82%) |
May 09, 2019 | 5.710 | 5.910 | 5.530 | 5.780 | 166,566 | +0.03(+0.52%) |
May 08, 2019 | 5.420 | 5.830 | 5.380 | 5.750 | 83,079 | +0.31(+5.70%) |
May 07, 2019 | 5.470 | 5.600 | 5.250 | 5.440 | 170,711 | -0.17(-3.03%) |
May 06, 2019 | 5.470 | 5.650 | 5.370 | 5.610 | 166,459 | +0.08(+1.45%) |
May 03, 2019 | 5.420 | 5.650 | 5.320 | 5.530 | 56,400 | +0.06(+1.10%) |
May 02, 2019 | 5.630 | 5.720 | 5.370 | 5.470 | 52,045 | -0.22(-3.87%) |