Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.480 | 7.704 | 7.130 | 7.600 | 36,087 | +0.11(+1.47%) |
Apr 29, 2020 | 7.160 | 7.490 | 7.060 | 7.490 | 76,324 | +0.37(+5.20%) |
Apr 28, 2020 | 7.590 | 7.590 | 6.650 | 7.120 | 72,989 | -0.35(-4.69%) |
Apr 27, 2020 | 6.600 | 7.720 | 6.250 | 7.470 | 1,928,471 | +0.97(+14.92%) |
Apr 24, 2020 | 6.910 | 7.000 | 6.335 | 6.500 | 39,200 | -0.26(-3.85%) |
Apr 23, 2020 | 7.330 | 7.330 | 6.640 | 6.760 | 58,955 | -0.63(-8.53%) |
Apr 22, 2020 | 7.200 | 7.450 | 7.010 | 7.390 | 5,574 | +0.34(+4.82%) |
Apr 21, 2020 | 7.530 | 7.590 | 6.920 | 7.050 | 35,429 | -0.49(-6.50%) |
Apr 20, 2020 | 7.710 | 7.710 | 7.220 | 7.540 | 104,168 | -0.01(-0.13%) |
Apr 17, 2020 | 7.430 | 7.600 | 6.540 | 7.550 | 767,100 | +0.14(+1.89%) |
Apr 16, 2020 | 7.500 | 7.600 | 7.190 | 7.410 | 25,009 | -0.12(-1.59%) |
Apr 15, 2020 | 7.280 | 7.600 | 7.250 | 7.530 | 62,999 | +0.07(+0.94%) |
Apr 14, 2020 | 7.370 | 7.600 | 7.300 | 7.460 | 81,386 | +0.02(+0.27%) |
Apr 13, 2020 | 7.640 | 7.640 | 7.170 | 7.440 | 70,376 | -0.06(-0.80%) |
Apr 09, 2020 | 7.110 | 7.600 | 7.050 | 7.500 | 120,600 | +0.34(+4.75%) |
Apr 08, 2020 | 7.250 | 7.250 | 6.820 | 7.160 | 154,377 | -0.04(-0.56%) |
Apr 07, 2020 | 6.840 | 7.219 | 6.570 | 7.200 | 129,124 | +0.36(+5.26%) |
Apr 06, 2020 | 6.600 | 6.990 | 6.370 | 6.840 | 156,098 | +0.29(+4.43%) |
Apr 03, 2020 | 6.590 | 6.750 | 6.298 | 6.550 | 53,500 | -0.06(-0.91%) |
Apr 02, 2020 | 6.490 | 6.780 | 6.340 | 6.610 | 106,382 | +0.01(+0.15%) |
Apr 01, 2020 | 6.670 | 6.952 | 6.510 | 6.600 | 53,608 | -0.01(-0.15%) |
Mar 31, 2020 | 6.220 | 6.700 | 6.150 | 6.610 | 813,362 | +0.26(+4.09%) |
Mar 30, 2020 | 6.410 | 6.740 | 6.210 | 6.350 | 53,984 | -0.35(-5.22%) |
Mar 27, 2020 | 6.900 | 6.940 | 6.510 | 6.700 | 64,200 | -0.07(-1.03%) |
Mar 26, 2020 | 5.960 | 6.925 | 5.880 | 6.770 | 217,285 | +0.45(+7.12%) |
Mar 25, 2020 | 6.270 | 6.760 | 6.010 | 6.320 | 96,004 | -0.24(-3.66%) |
Mar 24, 2020 | 5.970 | 6.750 | 5.570 | 6.560 | 1,853,957 | +0.62(+10.44%) |
Mar 23, 2020 | 6.100 | 6.140 | 5.550 | 5.940 | 80,028 | -0.16(-2.62%) |
Mar 20, 2020 | 5.940 | 6.200 | 5.620 | 6.100 | 49,600 | +0.32(+5.54%) |
Mar 19, 2020 | 5.940 | 6.360 | 5.380 | 5.780 | 85,744 | -0.12(-2.03%) |
Mar 18, 2020 | 6.100 | 6.490 | 5.610 | 5.900 | 44,855 | -0.50(-7.81%) |
Mar 17, 2020 | 6.550 | 6.820 | 5.890 | 6.400 | 148,085 | -0.31(-4.62%) |
Mar 16, 2020 | 5.810 | 7.200 | 5.310 | 6.710 | 967,212 | +0.32(+5.01%) |
Mar 13, 2020 | 6.380 | 6.510 | 6.030 | 6.390 | 60,100 | +0.06(+0.95%) |
Mar 12, 2020 | 6.270 | 6.700 | 6.010 | 6.330 | 197,879 | -0.22(-3.36%) |
Mar 11, 2020 | 6.060 | 6.550 | 6.000 | 6.550 | 64,677 | +0.45(+7.38%) |
Mar 10, 2020 | 5.910 | 6.240 | 5.861 | 6.100 | 130,784 | +0.40(+7.02%) |
Mar 09, 2020 | 5.840 | 5.860 | 5.410 | 5.700 | 93,207 | -0.38(-6.25%) |
Mar 06, 2020 | 6.090 | 6.340 | 5.950 | 6.080 | 93,600 | -0.10(-1.62%) |
Mar 05, 2020 | 6.180 | 6.560 | 6.110 | 6.180 | 139,602 | +0.01(+0.16%) |
Mar 04, 2020 | 7.090 | 7.460 | 6.050 | 6.170 | 1,528,569 | -0.84(-11.98%) |
Mar 03, 2020 | 6.720 | 7.350 | 6.550 | 7.010 | 378,718 | +0.23(+3.39%) |
Mar 02, 2020 | 6.470 | 6.870 | 6.030 | 6.780 | 2,401,539 | +0.27(+4.15%) |
Feb 28, 2020 | 6.500 | 6.680 | 6.250 | 6.510 | 31,700 | -0.04(-0.61%) |
Feb 27, 2020 | 6.630 | 6.750 | 6.000 | 6.550 | 3,205,900 | -0.13(-1.95%) |
Feb 26, 2020 | 6.740 | 6.899 | 6.620 | 6.680 | 29,674 | -0.06(-0.89%) |
Feb 25, 2020 | 6.590 | 7.040 | 6.505 | 6.740 | 59,747 | +0.14(+2.12%) |
Feb 24, 2020 | 6.550 | 6.840 | 6.380 | 6.600 | 1,242,410 | -0.16(-2.37%) |
Feb 21, 2020 | 7.080 | 7.080 | 6.220 | 6.760 | 1,944,700 | -0.40(-5.59%) |
Feb 20, 2020 | 6.760 | 7.500 | 6.710 | 7.160 | 54,293 | +0.26(+3.77%) |
Feb 19, 2020 | 6.960 | 7.190 | 6.332 | 6.900 | 1,579,790 | -0.30(-4.17%) |
Feb 18, 2020 | 6.000 | 7.200 | 5.780 | 7.200 | 2,144,034 | +1.17(+19.40%) |
Feb 14, 2020 | 5.680 | 6.060 | 5.680 | 6.030 | 147,700 | +0.40(+7.10%) |
Feb 13, 2020 | 5.610 | 6.097 | 5.537 | 5.630 | 34,490 | +0.02(+0.36%) |
Feb 12, 2020 | 5.520 | 5.820 | 5.490 | 5.610 | 29,075 | +0.15(+2.75%) |
Feb 11, 2020 | 5.400 | 5.590 | 5.321 | 5.460 | 29,967 | +0.11(+2.06%) |
Feb 10, 2020 | 5.470 | 5.470 | 5.320 | 5.350 | 19,569 | -0.12(-2.19%) |
Feb 07, 2020 | 5.380 | 5.505 | 5.310 | 5.470 | 18,100 | +0.04(+0.74%) |
Feb 06, 2020 | 5.510 | 5.690 | 5.325 | 5.430 | 19,024 | -0.10(-1.81%) |
Feb 05, 2020 | 5.610 | 5.619 | 5.320 | 5.530 | 41,113 | -0.09(-1.60%) |
Feb 04, 2020 | 5.660 | 5.770 | 5.305 | 5.620 | 106,269 | +0.07(+1.26%) |
Feb 03, 2020 | 5.610 | 5.835 | 5.329 | 5.550 | 85,891 | +0.00(+0.00%) |
Jan 31, 2020 | 6.210 | 6.520 | 5.550 | 5.550 | 132,700 | -0.76(-12.04%) |
Jan 30, 2020 | 7.140 | 7.420 | 6.040 | 6.310 | 946,225 | -0.84(-11.75%) |
Jan 29, 2020 | 8.100 | 8.700 | 6.750 | 7.150 | 1,202,609 | -0.85(-10.62%) |
Jan 28, 2020 | 6.930 | 8.050 | 6.610 | 8.000 | 258,464 | +1.00(+14.29%) |
Jan 27, 2020 | 7.020 | 7.070 | 6.560 | 7.000 | 334,865 | +0.37(+5.58%) |
Jan 24, 2020 | 6.640 | 7.059 | 6.290 | 6.630 | 51,600 | -0.07(-1.04%) |
Jan 23, 2020 | 7.190 | 7.190 | 6.000 | 6.700 | 661,195 | -0.30(-4.29%) |
Jan 22, 2020 | 7.170 | 7.200 | 6.720 | 7.000 | 48,949 | +0.08(+1.23%) |
Jan 21, 2020 | 6.650 | 6.980 | 6.500 | 6.915 | 54,821 | +0.29(+4.30%) |
Jan 17, 2020 | 7.060 | 7.060 | 6.455 | 6.630 | 35,100 | +0.10(+1.53%) |
Jan 16, 2020 | 6.570 | 6.860 | 6.310 | 6.530 | 33,970 | +0.08(+1.23%) |
Jan 15, 2020 | 6.450 | 6.550 | 6.440 | 6.451 | 8,484 | -0.01(-0.21%) |
Jan 14, 2020 | 6.260 | 6.464 | 6.260 | 6.464 | 5,616 | +0.02(+0.38%) |
Jan 13, 2020 | 6.700 | 6.760 | 6.210 | 6.440 | 27,072 | -0.12(-1.83%) |
Jan 10, 2020 | 6.700 | 6.893 | 6.224 | 6.560 | 28,500 | +0.06(+0.92%) |
Jan 09, 2020 | 6.530 | 6.905 | 6.450 | 6.500 | 37,035 | +0.12(+1.88%) |
Jan 08, 2020 | 6.950 | 7.250 | 6.204 | 6.380 | 50,906 | -0.55(-7.94%) |
Jan 07, 2020 | 6.010 | 7.150 | 6.010 | 6.930 | 54,808 | +0.80(+13.05%) |
Jan 06, 2020 | 6.320 | 6.320 | 6.130 | 6.130 | 6,369 | -0.07(-1.13%) |
Jan 03, 2020 | 6.070 | 6.470 | 6.000 | 6.200 | 26,200 | -0.04(-0.64%) |
Jan 02, 2020 | 6.160 | 6.780 | 5.980 | 6.240 | 39,098 | -0.49(-7.28%) |
Dec 31, 2019 | 5.840 | 7.010 | 5.150 | 6.730 | 437,500 | +0.28(+4.34%) |
Dec 30, 2019 | 5.460 | 6.940 | 5.025 | 6.450 | 194,496 | -0.30(-4.45%) |
Dec 27, 2019 | 5.300 | 6.900 | 5.000 | 6.750 | 89,600 | +1.48(+28.09%) |
Dec 26, 2019 | 5.060 | 5.300 | 4.460 | 5.270 | 223,302 | +0.11(+2.13%) |
Dec 24, 2019 | 5.150 | 5.200 | 4.900 | 5.160 | 49,800 | +0.01(+0.19%) |
Dec 23, 2019 | 4.970 | 5.150 | 4.960 | 5.150 | 8,182 | +0.04(+0.69%) |
Dec 20, 2019 | 5.020 | 5.115 | 5.020 | 5.115 | 4,900 | +0.08(+1.69%) |
Dec 19, 2019 | 5.030 | 5.030 | 5.030 | 49 | +0.00(+0.00%) | |
Dec 18, 2019 | 5.030 | 5.030 | 5.030 | 145 | +0.00(+0.00%) | |
Dec 17, 2019 | 4.870 | 5.030 | 4.870 | 5.030 | 13,065 | +0.10(+2.03%) |
Dec 16, 2019 | 4.960 | 5.010 | 4.930 | 4.930 | 1,305 | -0.05(-1.00%) |
Dec 13, 2019 | 5.028 | 5.028 | 4.815 | 4.980 | 5,700 | +0.10(+2.05%) |
Dec 12, 2019 | 5.062 | 5.062 | 4.760 | 4.880 | 15,117 | +0.13(+2.74%) |
Dec 11, 2019 | 4.890 | 5.000 | 4.750 | 4.750 | 17,249 | -0.25(-5.00%) |
Dec 10, 2019 | 5.108 | 5.108 | 4.660 | 5.000 | 40,887 | -0.11(-2.15%) |
Dec 09, 2019 | 5.100 | 5.120 | 4.910 | 5.110 | 21,630 | +0.06(+1.19%) |
Dec 06, 2019 | 5.070 | 5.086 | 5.000 | 5.050 | 7,600 | -0.05(-0.98%) |
Dec 05, 2019 | 5.010 | 5.100 | 5.000 | 5.100 | 7,272 | +0.10(+2.10%) |
Dec 04, 2019 | 5.050 | 5.050 | 4.860 | 4.995 | 9,103 | -0.01(-0.30%) |
Dec 03, 2019 | 5.020 | 5.045 | 4.850 | 5.010 | 17,235 | -0.14(-2.72%) |
Dec 02, 2019 | 5.100 | 5.200 | 5.010 | 5.150 | 12,532 | +0.04(+0.78%) |
Nov 29, 2019 | 4.960 | 5.130 | 4.960 | 5.110 | 5,400 | +0.11(+2.20%) |
Nov 27, 2019 | 5.000 | 5.070 | 4.960 | 5.000 | 30,900 | -0.10(-1.96%) |
Nov 26, 2019 | 4.960 | 5.190 | 4.960 | 5.100 | 27,695 | +0.05(+0.99%) |
Nov 25, 2019 | 5.050 | 5.050 | 4.790 | 5.050 | 15,183 | -0.05(-0.98%) |
Nov 22, 2019 | 5.170 | 5.170 | 5.000 | 5.100 | 22,900 | -0.07(-1.35%) |
Nov 21, 2019 | 5.180 | 5.180 | 5.000 | 5.170 | 7,921 | -0.01(-0.19%) |
Nov 20, 2019 | 5.150 | 5.200 | 5.000 | 5.180 | 11,246 | -0.02(-0.38%) |
Nov 19, 2019 | 5.160 | 5.240 | 5.020 | 5.200 | 10,206 | -0.00(-0.01%) |
Nov 18, 2019 | 5.030 | 5.200 | 5.000 | 5.200 | 8,775 | +0.00(+0.00%) |
Nov 15, 2019 | 4.970 | 5.220 | 4.970 | 5.200 | 17,400 | +0.20(+4.00%) |
Nov 14, 2019 | 5.500 | 5.500 | 4.640 | 5.000 | 37,011 | -0.29(-5.48%) |
Nov 13, 2019 | 5.500 | 5.690 | 5.150 | 5.290 | 18,897 | -0.29(-5.20%) |
Nov 12, 2019 | 5.150 | 5.580 | 5.150 | 5.580 | 6,018 | +0.32(+6.08%) |
Nov 11, 2019 | 5.180 | 5.260 | 4.660 | 5.260 | 24,049 | +0.00(+0.00%) |
Nov 08, 2019 | 4.710 | 5.390 | 4.710 | 5.260 | 12,100 | +0.48(+10.04%) |
Nov 07, 2019 | 4.770 | 4.780 | 4.756 | 4.780 | 1,299 | +0.06(+1.27%) |
Nov 06, 2019 | 5.090 | 5.090 | 4.720 | 4.720 | 5,099 | -0.46(-8.88%) |
Nov 05, 2019 | 5.060 | 5.200 | 4.675 | 5.180 | 11,036 | +0.54(+11.73%) |
Nov 04, 2019 | 4.620 | 4.860 | 4.620 | 4.636 | 1,209 | +0.10(+2.27%) |
Nov 01, 2019 | 4.640 | 4.640 | 4.533 | 4.533 | 500 | -0.13(-2.72%) |
Oct 31, 2019 | 4.500 | 4.770 | 4.497 | 4.660 | 10,193 | +0.21(+4.72%) |
Oct 30, 2019 | 4.590 | 4.590 | 4.430 | 4.450 | 21,712 | -0.11(-2.41%) |
Oct 29, 2019 | 4.560 | 4.820 | 4.560 | 4.560 | 9,327 | +0.00(+0.00%) |
Oct 28, 2019 | 4.550 | 4.700 | 4.510 | 4.560 | 12,220 | +0.00(+0.00%) |
Oct 25, 2019 | 4.750 | 4.866 | 4.560 | 4.560 | 18,600 | -0.19(-4.00%) |
Oct 24, 2019 | 4.750 | 4.800 | 4.750 | 4.750 | 2,859 | -0.05(-1.04%) |
Oct 23, 2019 | 4.800 | 4.800 | 4.800 | 11 | +0.00(+0.00%) | |
Oct 22, 2019 | 4.700 | 4.860 | 4.650 | 4.800 | 7,385 | +0.14(+3.00%) |
Oct 21, 2019 | 4.660 | 4.820 | 4.660 | 4.660 | 11,068 | -0.04(-0.85%) |
Oct 18, 2019 | 4.810 | 4.920 | 4.700 | 4.700 | 5,500 | -0.15(-3.09%) |
Oct 17, 2019 | 4.930 | 4.930 | 4.850 | 4.850 | 1,179 | -0.15(-3.00%) |
Oct 16, 2019 | 4.970 | 5.010 | 4.950 | 5.000 | 1,800 | +0.17(+3.52%) |
Oct 15, 2019 | 4.810 | 4.972 | 4.810 | 4.830 | 5,815 | -0.06(-1.23%) |
Oct 14, 2019 | 4.910 | 4.910 | 4.880 | 4.890 | 7,522 | -0.11(-2.20%) |
Oct 11, 2019 | 4.940 | 5.150 | 4.900 | 5.000 | 12,400 | +0.12(+2.46%) |
Oct 10, 2019 | 4.920 | 4.960 | 4.530 | 4.880 | 12,713 | -0.15(-2.98%) |
Oct 09, 2019 | 4.910 | 5.060 | 4.910 | 5.030 | 20,361 | -0.01(-0.20%) |
Oct 08, 2019 | 4.910 | 5.040 | 4.910 | 5.040 | 365 | +0.13(+2.65%) |
Oct 07, 2019 | 4.990 | 5.180 | 4.870 | 4.910 | 23,334 | -0.01(-0.20%) |
Oct 04, 2019 | 4.810 | 5.000 | 4.810 | 4.920 | 14,300 | +0.10(+2.07%) |
Oct 03, 2019 | 4.990 | 5.000 | 4.810 | 4.820 | 16,611 | -0.12(-2.43%) |
Oct 02, 2019 | 4.900 | 5.100 | 4.800 | 4.940 | 31,919 | +0.09(+1.86%) |
Oct 01, 2019 | 4.830 | 5.110 | 4.830 | 4.850 | 37,444 | -0.02(-0.41%) |
Sep 30, 2019 | 4.730 | 5.300 | 4.570 | 4.870 | 137,750 | +0.07(+1.46%) |
Sep 27, 2019 | 4.800 | 5.500 | 4.751 | 4.800 | 139,800 | -0.22(-4.38%) |
Sep 26, 2019 | 4.723 | 5.260 | 4.723 | 5.020 | 68,308 | +0.21(+4.37%) |
Sep 25, 2019 | 4.980 | 5.140 | 4.710 | 4.810 | 20,805 | -0.10(-1.94%) |
Sep 24, 2019 | 4.810 | 5.056 | 4.810 | 4.905 | 32,117 | -0.04(-0.91%) |
Sep 23, 2019 | 4.590 | 5.250 | 4.590 | 4.950 | 59,913 | +0.25(+5.32%) |
Sep 20, 2019 | 4.524 | 4.860 | 4.500 | 4.700 | 16,500 | +0.18(+3.98%) |
Sep 19, 2019 | 4.800 | 5.080 | 4.500 | 4.520 | 30,842 | -0.22(-4.64%) |
Sep 18, 2019 | 4.410 | 4.869 | 4.320 | 4.740 | 21,951 | +0.30(+6.76%) |
Sep 17, 2019 | 4.750 | 4.890 | 4.255 | 4.440 | 67,076 | -0.34(-7.11%) |
Sep 16, 2019 | 4.820 | 5.350 | 4.610 | 4.780 | 84,921 | -0.07(-1.44%) |
Sep 13, 2019 | 5.550 | 7.050 | 4.800 | 4.850 | 620,000 | -0.84(-14.76%) |
Sep 12, 2019 | 4.560 | 6.180 | 4.410 | 5.690 | 392,246 | +1.09(+23.70%) |
Sep 11, 2019 | 4.250 | 4.940 | 4.050 | 4.600 | 420,529 | -0.39(-7.82%) |
Sep 10, 2019 | 2.950 | 5.220 | 2.950 | 4.990 | 1,879,579 | +1.91(+62.01%) |
Sep 09, 2019 | 2.360 | 3.150 | 2.340 | 3.080 | 298,661 | +0.78(+33.91%) |
Sep 06, 2019 | 2.370 | 2.427 | 2.300 | 2.300 | 30,100 | -0.13(-5.35%) |
Sep 05, 2019 | 2.470 | 2.470 | 2.310 | 2.430 | 27,473 | +0.01(+0.41%) |
Sep 04, 2019 | 2.380 | 2.550 | 2.350 | 2.420 | 44,039 | +0.02(+0.83%) |
Sep 03, 2019 | 2.490 | 2.597 | 2.330 | 2.400 | 45,505 | -0.25(-9.43%) |
Aug 30, 2019 | 2.640 | 2.710 | 2.600 | 2.650 | 26,300 | -0.04(-1.49%) |
Aug 29, 2019 | 2.650 | 2.700 | 2.640 | 2.690 | 13,700 | +0.07(+2.67%) |
Aug 28, 2019 | 2.630 | 2.720 | 2.292 | 2.620 | 47,082 | -0.08(-2.96%) |
Aug 27, 2019 | 2.700 | 2.800 | 2.680 | 2.700 | 11,718 | +0.00(+0.00%) |
Aug 26, 2019 | 2.690 | 2.810 | 2.690 | 2.700 | 33,775 | +0.01(+0.37%) |
Aug 23, 2019 | 2.790 | 3.149 | 2.690 | 2.690 | 366,800 | -0.13(-4.61%) |
Aug 22, 2019 | 2.810 | 2.910 | 2.810 | 2.820 | 7,702 | -0.06(-2.08%) |
Aug 21, 2019 | 2.810 | 2.990 | 2.810 | 2.880 | 26,036 | -0.01(-0.35%) |
Aug 20, 2019 | 2.900 | 3.000 | 2.800 | 2.890 | 41,524 | +0.03(+1.05%) |
Aug 19, 2019 | 2.910 | 3.069 | 2.850 | 2.860 | 24,441 | -0.09(-3.05%) |
Aug 16, 2019 | 2.950 | 3.055 | 2.945 | 2.950 | 38,500 | +0.16(+5.73%) |
Aug 15, 2019 | 3.100 | 3.230 | 2.550 | 2.790 | 310,253 | -0.21(-7.00%) |
Aug 14, 2019 | 3.020 | 3.130 | 2.600 | 3.000 | 66,459 | -0.08(-2.60%) |
Aug 13, 2019 | 3.170 | 3.250 | 3.010 | 3.080 | 28,650 | -0.17(-5.23%) |
Aug 12, 2019 | 3.190 | 3.484 | 3.190 | 3.250 | 7,050 | +0.00(+0.00%) |
Aug 09, 2019 | 3.290 | 3.377 | 3.250 | 3.250 | 7,900 | -0.10(-2.99%) |
Aug 08, 2019 | 3.600 | 3.650 | 3.260 | 3.350 | 20,284 | -0.15(-4.21%) |
Aug 07, 2019 | 3.380 | 3.540 | 3.350 | 3.497 | 23,535 | -0.00(-0.08%) |
Aug 06, 2019 | 3.640 | 3.660 | 3.400 | 3.500 | 16,064 | -0.05(-1.41%) |
Aug 05, 2019 | 3.510 | 3.670 | 3.510 | 3.550 | 6,937 | +0.02(+0.57%) |
Aug 02, 2019 | 3.420 | 3.615 | 3.420 | 3.530 | 4,600 | +0.03(+0.86%) |
Aug 01, 2019 | 3.770 | 3.770 | 3.360 | 3.500 | 37,705 | -0.40(-10.26%) |
Jul 31, 2019 | 3.710 | 3.900 | 3.640 | 3.900 | 13,755 | +0.19(+5.12%) |
Jul 30, 2019 | 4.080 | 4.080 | 3.700 | 3.710 | 9,016 | -0.28(-7.02%) |
Jul 29, 2019 | 3.660 | 4.180 | 3.660 | 3.990 | 12,093 | +0.23(+6.12%) |
Jul 26, 2019 | 3.850 | 3.987 | 3.540 | 3.760 | 62,900 | -0.12(-3.09%) |
Jul 25, 2019 | 4.010 | 4.040 | 3.860 | 3.880 | 2,517 | -0.17(-4.20%) |
Jul 24, 2019 | 4.070 | 4.070 | 3.990 | 4.050 | 17,689 | -0.02(-0.49%) |
Jul 23, 2019 | 4.100 | 4.110 | 4.000 | 4.070 | 24,890 | +0.00(+0.12%) |
Jul 22, 2019 | 4.490 | 4.540 | 4.011 | 4.065 | 89,390 | -0.48(-10.66%) |
Jul 19, 2019 | 4.653 | 4.747 | 4.419 | 4.550 | 22,200 | -0.10(-2.15%) |
Jul 18, 2019 | 4.820 | 4.820 | 4.600 | 4.650 | 3,155 | -0.10(-2.11%) |
Jul 17, 2019 | 4.900 | 4.900 | 4.630 | 4.750 | 16,767 | -0.10(-2.06%) |
Jul 16, 2019 | 4.960 | 5.065 | 4.850 | 4.850 | 37,475 | -0.14(-2.81%) |
Jul 15, 2019 | 5.250 | 5.250 | 4.960 | 4.990 | 15,600 | -0.11(-2.16%) |
Jul 12, 2019 | 5.115 | 5.115 | 5.100 | 5.100 | 1,100 | +0.10(+2.00%) |
Jul 11, 2019 | 5.120 | 5.174 | 5.000 | 5.000 | 9,644 | -0.01(-0.20%) |
Jul 10, 2019 | 5.264 | 5.264 | 5.010 | 5.010 | 13,273 | -0.09(-1.76%) |
Jul 09, 2019 | 5.150 | 5.160 | 5.090 | 5.100 | 21,407 | -0.06(-1.16%) |
Jul 08, 2019 | 5.390 | 5.390 | 5.090 | 5.160 | 20,560 | -0.20(-3.73%) |
Jul 05, 2019 | 5.470 | 5.470 | 5.360 | 5.360 | 27,300 | +0.02(+0.37%) |
Jul 03, 2019 | 5.650 | 5.740 | 5.340 | 5.340 | 30,200 | -0.11(-2.02%) |
Jul 02, 2019 | 5.610 | 5.810 | 5.410 | 5.450 | 134,855 | -0.05(-0.91%) |
Jul 01, 2019 | 5.690 | 5.690 | 5.410 | 5.500 | 22,954 | -0.06(-1.08%) |
Jun 28, 2019 | 5.890 | 6.000 | 5.310 | 5.560 | 29,100 | -0.45(-7.49%) |
Jun 27, 2019 | 6.110 | 6.180 | 5.920 | 6.010 | 9,181 | +0.01(+0.17%) |
Jun 26, 2019 | 5.850 | 6.050 | 5.850 | 6.000 | 14,745 | +0.22(+3.81%) |
Jun 25, 2019 | 6.170 | 6.210 | 5.720 | 5.780 | 22,082 | -0.43(-6.92%) |
Jun 24, 2019 | 6.400 | 6.500 | 6.210 | 6.210 | 21,253 | -0.28(-4.31%) |
Jun 21, 2019 | 6.530 | 6.610 | 6.420 | 6.490 | 2,900 | -0.13(-1.96%) |
Jun 20, 2019 | 6.540 | 6.920 | 6.270 | 6.620 | 18,905 | +0.00(+0.00%) |
Jun 19, 2019 | 6.650 | 6.850 | 6.510 | 6.620 | 21,980 | +0.00(+0.00%) |
Jun 18, 2019 | 6.650 | 6.810 | 6.500 | 6.620 | 19,837 | -0.13(-1.93%) |
Jun 17, 2019 | 6.680 | 6.850 | 6.680 | 6.750 | 6,267 | -0.05(-0.74%) |
Jun 14, 2019 | 6.700 | 6.915 | 6.700 | 6.800 | 5,300 | -0.05(-0.73%) |
Jun 13, 2019 | 7.210 | 7.210 | 6.810 | 6.850 | 33,452 | -0.37(-5.12%) |
Jun 12, 2019 | 7.060 | 7.250 | 6.800 | 7.220 | 13,851 | +0.22(+3.14%) |
Jun 11, 2019 | 7.320 | 7.450 | 6.640 | 7.000 | 32,827 | -0.40(-5.41%) |
Jun 10, 2019 | 7.200 | 7.660 | 7.180 | 7.400 | 9,100 | +0.24(+3.35%) |
Jun 07, 2019 | 7.350 | 7.350 | 7.160 | 7.160 | 6,200 | -0.19(-2.59%) |
Jun 06, 2019 | 7.160 | 7.350 | 7.100 | 7.350 | 7,004 | +0.13(+1.80%) |
Jun 05, 2019 | 7.530 | 7.530 | 7.120 | 7.220 | 12,614 | -0.38(-5.00%) |
Jun 04, 2019 | 7.650 | 7.860 | 7.415 | 7.600 | 26,886 | -0.09(-1.17%) |
Jun 03, 2019 | 7.960 | 8.000 | 7.650 | 7.690 | 7,620 | -0.22(-2.78%) |
May 31, 2019 | 7.810 | 8.430 | 7.638 | 7.910 | 30,500 | -0.09(-1.12%) |
May 30, 2019 | 8.040 | 8.240 | 7.900 | 8.000 | 15,245 | -0.25(-3.03%) |
May 29, 2019 | 8.240 | 8.550 | 8.240 | 8.250 | 1,006 | -0.09(-1.08%) |
May 28, 2019 | 8.520 | 8.660 | 8.020 | 8.340 | 22,463 | -0.22(-2.57%) |
May 24, 2019 | 8.530 | 8.580 | 8.225 | 8.560 | 10,900 | -0.05(-0.58%) |
May 23, 2019 | 8.620 | 8.670 | 8.215 | 8.610 | 19,342 | -0.04(-0.46%) |
May 22, 2019 | 8.620 | 8.890 | 8.620 | 8.650 | 8,472 | -0.06(-0.69%) |
May 21, 2019 | 8.980 | 9.000 | 8.420 | 8.710 | 45,933 | -0.29(-3.22%) |
May 20, 2019 | 8.910 | 9.200 | 8.203 | 9.000 | 41,555 | +0.01(+0.11%) |
May 17, 2019 | 8.500 | 9.000 | 8.350 | 8.990 | 55,500 | +0.56(+6.71%) |
May 16, 2019 | 8.360 | 8.490 | 7.515 | 8.425 | 38,834 | +0.17(+2.06%) |
May 15, 2019 | 8.150 | 8.695 | 8.111 | 8.255 | 7,010 | +0.11(+1.29%) |
May 14, 2019 | 8.090 | 8.150 | 8.070 | 8.150 | 1,621 | +0.11(+1.37%) |
May 13, 2019 | 7.730 | 8.043 | 7.730 | 8.040 | 8,786 | +0.03(+0.37%) |
May 10, 2019 | 8.320 | 8.320 | 8.010 | 8.010 | 500 | -0.39(-4.64%) |
May 09, 2019 | 8.400 | 9.000 | 7.140 | 8.400 | 45,860 | -0.35(-4.00%) |
May 08, 2019 | 7.960 | 8.750 | 7.700 | 8.750 | 63,766 | +0.78(+9.79%) |
May 07, 2019 | 7.290 | 8.050 | 7.000 | 7.970 | 84,510 | +0.63(+8.58%) |
May 06, 2019 | 7.210 | 7.640 | 7.000 | 7.340 | 17,434 | -0.16(-2.13%) |
May 03, 2019 | 7.780 | 8.010 | 7.400 | 7.500 | 46,200 | -0.30(-3.86%) |
May 02, 2019 | 7.960 | 8.355 | 7.600 | 7.801 | 28,547 | -0.20(-2.48%) |