Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.920 | 2.920 | 2.600 | 2.820 | 13,503 | -0.08(-2.76%) |
Apr 29, 2020 | 2.670 | 2.900 | 2.600 | 2.900 | 15,917 | +0.20(+7.41%) |
Apr 28, 2020 | 2.520 | 2.700 | 2.360 | 2.700 | 27,659 | +0.13(+5.06%) |
Apr 27, 2020 | 2.600 | 2.700 | 2.500 | 2.570 | 32,653 | -0.03(-1.15%) |
Apr 24, 2020 | 2.360 | 2.600 | 2.358 | 2.600 | 39,800 | +0.22(+9.24%) |
Apr 23, 2020 | 2.390 | 2.400 | 2.280 | 2.380 | 31,912 | -0.01(-0.42%) |
Apr 22, 2020 | 2.400 | 2.400 | 2.330 | 2.390 | 6,335 | +0.08(+3.46%) |
Apr 21, 2020 | 2.610 | 2.610 | 2.220 | 2.310 | 60,967 | -0.35(-13.16%) |
Apr 20, 2020 | 2.760 | 2.760 | 2.650 | 2.660 | 13,355 | -0.05(-1.85%) |
Apr 17, 2020 | 2.630 | 2.740 | 2.630 | 2.710 | 28,100 | +0.10(+3.83%) |
Apr 16, 2020 | 2.810 | 2.810 | 2.610 | 2.610 | 37,250 | -0.19(-6.79%) |
Apr 15, 2020 | 2.890 | 2.890 | 2.760 | 2.800 | 4,983 | -0.10(-3.45%) |
Apr 14, 2020 | 2.880 | 2.930 | 2.767 | 2.900 | 6,266 | -0.02(-0.68%) |
Apr 13, 2020 | 2.820 | 2.920 | 2.820 | 2.920 | 4,549 | -0.00(-0.17%) |
Apr 09, 2020 | 2.870 | 2.980 | 2.870 | 2.925 | 10,400 | +0.04(+1.56%) |
Apr 08, 2020 | 2.930 | 2.960 | 2.870 | 2.880 | 12,457 | -0.05(-1.71%) |
Apr 07, 2020 | 3.000 | 3.000 | 2.918 | 2.930 | 38,156 | -0.05(-1.68%) |
Apr 06, 2020 | 2.960 | 2.990 | 2.930 | 2.980 | 21,944 | +0.05(+1.71%) |
Apr 03, 2020 | 2.930 | 3.040 | 2.930 | 2.930 | 14,600 | -0.03(-1.01%) |
Apr 02, 2020 | 3.100 | 3.130 | 2.930 | 2.960 | 38,310 | -0.14(-4.52%) |
Apr 01, 2020 | 3.200 | 3.200 | 3.060 | 3.100 | 6,679 | -0.11(-3.43%) |
Mar 31, 2020 | 3.380 | 3.400 | 3.210 | 3.210 | 15,624 | -0.19(-5.59%) |
Mar 30, 2020 | 3.200 | 3.400 | 3.160 | 3.400 | 8,591 | +0.13(+3.98%) |
Mar 27, 2020 | 3.450 | 3.450 | 3.040 | 3.270 | 14,200 | -0.13(-3.82%) |
Mar 26, 2020 | 3.050 | 3.410 | 2.930 | 3.400 | 52,135 | +0.28(+8.97%) |
Mar 25, 2020 | 3.240 | 3.240 | 3.120 | 3.120 | 13,913 | +0.11(+3.65%) |
Mar 24, 2020 | 3.340 | 3.440 | 3.010 | 3.010 | 20,435 | -0.11(-3.53%) |
Mar 23, 2020 | 3.150 | 3.390 | 3.100 | 3.120 | 13,614 | -0.33(-9.57%) |
Mar 20, 2020 | 3.190 | 3.470 | 3.090 | 3.450 | 17,000 | +0.25(+7.81%) |
Mar 19, 2020 | 2.810 | 3.200 | 2.637 | 3.200 | 17,484 | +0.28(+9.59%) |
Mar 18, 2020 | 2.920 | 2.940 | 2.680 | 2.920 | 53,878 | -0.20(-6.41%) |
Mar 17, 2020 | 2.800 | 3.180 | 2.710 | 3.120 | 34,921 | +0.12(+3.90%) |
Mar 16, 2020 | 3.216 | 3.340 | 3.000 | 3.003 | 19,735 | -0.43(-12.45%) |
Mar 13, 2020 | 3.530 | 3.640 | 3.100 | 3.430 | 66,900 | -0.12(-3.38%) |
Mar 12, 2020 | 3.510 | 3.650 | 3.500 | 3.550 | 58,502 | -0.15(-4.05%) |
Mar 11, 2020 | 3.630 | 3.700 | 3.530 | 3.700 | 35,999 | +0.06(+1.65%) |
Mar 10, 2020 | 3.600 | 3.730 | 3.600 | 3.640 | 24,762 | +0.07(+1.96%) |
Mar 09, 2020 | 3.720 | 3.900 | 3.520 | 3.570 | 60,117 | -0.34(-8.65%) |
Mar 06, 2020 | 4.150 | 4.150 | 3.890 | 3.908 | 143,500 | -0.25(-6.05%) |
Mar 05, 2020 | 4.260 | 4.260 | 4.080 | 4.160 | 8,691 | -0.10(-2.35%) |
Mar 04, 2020 | 4.450 | 4.460 | 4.247 | 4.260 | 40,627 | -0.21(-4.70%) |
Mar 03, 2020 | 4.480 | 4.550 | 4.450 | 4.470 | 10,125 | -0.03(-0.67%) |
Mar 02, 2020 | 4.650 | 4.650 | 4.450 | 4.500 | 55,687 | -0.19(-4.05%) |
Feb 28, 2020 | 4.940 | 4.940 | 4.620 | 4.690 | 37,300 | -0.25(-5.06%) |
Feb 27, 2020 | 5.000 | 5.000 | 4.860 | 4.940 | 30,460 | -0.10(-1.98%) |
Feb 26, 2020 | 5.120 | 5.150 | 5.010 | 5.040 | 20,344 | -0.03(-0.63%) |
Feb 25, 2020 | 5.010 | 5.080 | 5.010 | 5.072 | 5,048 | +0.04(+0.83%) |
Feb 24, 2020 | 5.220 | 5.330 | 5.000 | 5.030 | 80,608 | -0.18(-3.45%) |
Feb 21, 2020 | 5.221 | 5.221 | 5.200 | 5.210 | 37,900 | -0.01(-0.19%) |
Feb 20, 2020 | 5.180 | 5.240 | 5.150 | 5.220 | 16,327 | -0.07(-1.32%) |
Feb 19, 2020 | 5.110 | 5.330 | 5.030 | 5.290 | 41,189 | +0.14(+2.72%) |
Feb 18, 2020 | 5.100 | 5.150 | 5.050 | 5.150 | 7,497 | +0.02(+0.39%) |
Feb 14, 2020 | 5.130 | 5.180 | 5.120 | 5.130 | 12,200 | -0.02(-0.39%) |
Feb 13, 2020 | 5.330 | 5.330 | 5.130 | 5.150 | 12,039 | -0.12(-2.28%) |
Feb 12, 2020 | 5.260 | 5.360 | 5.260 | 5.270 | 13,273 | +0.04(+0.76%) |
Feb 11, 2020 | 5.170 | 5.250 | 5.130 | 5.230 | 7,989 | +0.04(+0.77%) |
Feb 10, 2020 | 5.300 | 5.360 | 5.100 | 5.190 | 49,401 | -0.14(-2.63%) |
Feb 07, 2020 | 5.410 | 5.410 | 5.300 | 5.330 | 22,100 | -0.16(-2.91%) |
Feb 06, 2020 | 5.340 | 5.500 | 5.286 | 5.490 | 62,155 | +0.11(+2.04%) |
Feb 05, 2020 | 5.400 | 5.410 | 5.350 | 5.380 | 10,623 | -0.04(-0.74%) |
Feb 04, 2020 | 5.330 | 5.450 | 5.260 | 5.420 | 7,451 | +0.12(+2.26%) |
Feb 03, 2020 | 5.300 | 5.450 | 5.290 | 5.300 | 17,803 | -0.02(-0.38%) |
Jan 31, 2020 | 5.410 | 5.460 | 5.310 | 5.320 | 11,500 | -0.17(-3.10%) |
Jan 30, 2020 | 5.490 | 5.490 | 5.400 | 5.490 | 4,441 | -0.01(-0.18%) |
Jan 29, 2020 | 5.453 | 5.501 | 5.370 | 5.500 | 9,300 | -0.02(-0.36%) |
Jan 28, 2020 | 5.450 | 5.560 | 5.450 | 5.520 | 2,975 | +0.07(+1.28%) |
Jan 27, 2020 | 5.600 | 5.610 | 5.280 | 5.450 | 22,526 | -0.18(-3.28%) |
Jan 24, 2020 | 5.799 | 5.814 | 5.610 | 5.635 | 20,100 | -0.18(-3.01%) |
Jan 23, 2020 | 5.713 | 5.850 | 5.713 | 5.810 | 11,073 | -0.10(-1.69%) |
Jan 22, 2020 | 5.880 | 5.970 | 5.806 | 5.910 | 8,544 | +0.03(+0.51%) |
Jan 21, 2020 | 5.750 | 5.880 | 5.710 | 5.880 | 33,020 | +0.17(+2.98%) |
Jan 17, 2020 | 5.720 | 5.728 | 5.650 | 5.710 | 25,400 | -0.06(-1.04%) |
Jan 16, 2020 | 5.740 | 5.850 | 5.740 | 5.770 | 13,071 | +0.05(+0.87%) |
Jan 15, 2020 | 5.720 | 5.720 | 5.720 | 5.720 | 1,449 | +0.00(+0.00%) |
Jan 14, 2020 | 5.740 | 5.780 | 5.690 | 5.720 | 9,645 | -0.08(-1.38%) |
Jan 13, 2020 | 5.820 | 5.848 | 5.630 | 5.800 | 16,803 | -0.08(-1.36%) |
Jan 10, 2020 | 5.880 | 5.880 | 5.662 | 5.880 | 4,000 | +0.05(+0.86%) |
Jan 09, 2020 | 5.830 | 5.920 | 5.820 | 5.830 | 4,290 | +0.00(+0.00%) |
Jan 08, 2020 | 5.770 | 5.900 | 5.720 | 5.830 | 25,364 | +0.01(+0.17%) |
Jan 07, 2020 | 5.677 | 5.820 | 5.611 | 5.820 | 33,405 | +0.15(+2.65%) |
Jan 06, 2020 | 5.500 | 5.680 | 5.500 | 5.670 | 16,216 | +0.02(+0.35%) |
Jan 03, 2020 | 5.480 | 5.650 | 5.460 | 5.650 | 13,100 | +0.07(+1.25%) |
Jan 02, 2020 | 5.600 | 5.630 | 5.450 | 5.580 | 32,184 | +0.13(+2.39%) |
Dec 31, 2019 | 5.490 | 5.540 | 5.450 | 5.450 | 42,100 | -0.09(-1.62%) |
Dec 30, 2019 | 5.530 | 5.570 | 5.450 | 5.540 | 15,594 | -0.01(-0.18%) |
Dec 27, 2019 | 5.510 | 5.580 | 5.480 | 5.550 | 19,700 | +0.05(+0.91%) |
Dec 26, 2019 | 5.530 | 5.600 | 5.460 | 5.500 | 17,432 | -0.14(-2.48%) |
Dec 24, 2019 | 5.720 | 5.720 | 5.620 | 5.640 | 3,500 | -0.04(-0.71%) |
Dec 23, 2019 | 5.600 | 5.730 | 5.470 | 5.680 | 20,122 | +0.12(+2.16%) |
Dec 20, 2019 | 5.580 | 5.660 | 5.500 | 5.560 | 27,400 | +0.04(+0.72%) |
Dec 19, 2019 | 5.630 | 5.790 | 5.470 | 5.520 | 14,177 | -0.14(-2.47%) |
Dec 18, 2019 | 5.640 | 5.687 | 5.600 | 5.660 | 74,159 | -0.06(-1.05%) |
Dec 17, 2019 | 5.660 | 5.750 | 5.660 | 5.720 | 11,357 | +0.01(+0.18%) |
Dec 16, 2019 | 5.670 | 5.710 | 5.630 | 5.710 | 9,203 | +0.03(+0.53%) |
Dec 13, 2019 | 5.730 | 5.730 | 5.641 | 5.680 | 4,000 | -0.07(-1.22%) |
Dec 12, 2019 | 5.610 | 5.750 | 5.540 | 5.750 | 36,706 | +0.19(+3.40%) |
Dec 11, 2019 | 5.584 | 5.630 | 5.560 | 5.561 | 12,871 | -0.04(-0.70%) |
Dec 10, 2019 | 5.670 | 5.690 | 5.550 | 5.600 | 6,868 | -0.04(-0.71%) |
Dec 09, 2019 | 5.640 | 5.700 | 5.520 | 5.640 | 9,750 | +0.00(+0.00%) |
Dec 06, 2019 | 5.680 | 5.680 | 5.610 | 5.640 | 3,700 | +0.07(+1.35%) |
Dec 05, 2019 | 5.550 | 5.620 | 5.500 | 5.565 | 29,162 | +0.02(+0.27%) |
Dec 04, 2019 | 5.530 | 5.630 | 5.500 | 5.550 | 7,946 | +0.01(+0.18%) |
Dec 03, 2019 | 5.600 | 5.650 | 5.500 | 5.540 | 19,625 | -0.20(-3.48%) |
Dec 02, 2019 | 5.810 | 5.820 | 5.700 | 5.740 | 22,374 | -0.15(-2.55%) |
Nov 29, 2019 | 6.000 | 6.000 | 5.700 | 5.890 | 19,500 | -0.10(-1.67%) |
Nov 27, 2019 | 5.880 | 5.990 | 5.772 | 5.990 | 20,200 | +0.01(+0.17%) |
Nov 26, 2019 | 6.000 | 6.030 | 5.880 | 5.980 | 16,566 | +0.00(+0.00%) |
Nov 25, 2019 | 5.900 | 5.990 | 5.870 | 5.980 | 14,048 | +0.07(+1.18%) |
Nov 22, 2019 | 6.000 | 6.000 | 5.870 | 5.910 | 5,600 | +0.01(+0.17%) |
Nov 21, 2019 | 5.980 | 6.020 | 5.821 | 5.900 | 24,496 | -0.17(-2.80%) |
Nov 20, 2019 | 6.100 | 6.110 | 5.950 | 6.070 | 46,410 | -0.04(-0.65%) |
Nov 19, 2019 | 6.150 | 6.180 | 6.110 | 6.110 | 10,871 | -0.04(-0.65%) |
Nov 18, 2019 | 6.150 | 6.210 | 6.120 | 6.150 | 36,152 | +0.00(+0.00%) |
Nov 15, 2019 | 6.110 | 6.150 | 6.110 | 6.150 | 9,700 | +0.00(+0.00%) |
Nov 14, 2019 | 6.140 | 6.170 | 6.035 | 6.150 | 21,252 | +0.01(+0.16%) |
Nov 13, 2019 | 5.960 | 6.140 | 5.930 | 6.140 | 26,471 | +0.05(+0.82%) |
Nov 12, 2019 | 6.000 | 6.090 | 5.950 | 6.090 | 29,912 | +0.01(+0.16%) |
Nov 11, 2019 | 5.930 | 6.080 | 5.920 | 6.080 | 15,017 | +0.02(+0.33%) |
Nov 08, 2019 | 6.100 | 6.100 | 6.000 | 6.060 | 9,300 | -0.07(-1.14%) |
Nov 07, 2019 | 6.050 | 6.130 | 6.000 | 6.130 | 4,199 | +0.07(+1.16%) |
Nov 06, 2019 | 6.100 | 6.110 | 5.990 | 6.060 | 11,946 | -0.09(-1.46%) |
Nov 05, 2019 | 6.110 | 6.170 | 5.980 | 6.150 | 27,220 | +0.01(+0.16%) |
Nov 04, 2019 | 6.040 | 6.150 | 5.890 | 6.140 | 41,782 | +0.28(+4.78%) |
Nov 01, 2019 | 6.020 | 6.030 | 5.790 | 5.860 | 62,300 | -0.16(-2.66%) |
Oct 31, 2019 | 6.020 | 6.040 | 6.010 | 6.020 | 7,613 | -0.04(-0.66%) |
Oct 30, 2019 | 6.050 | 6.070 | 6.010 | 6.060 | 13,044 | +0.04(+0.66%) |
Oct 29, 2019 | 6.060 | 6.080 | 6.010 | 6.020 | 17,428 | -0.11(-1.79%) |
Oct 28, 2019 | 6.090 | 6.164 | 6.021 | 6.130 | 24,583 | +0.00(+0.00%) |
Oct 25, 2019 | 6.150 | 6.180 | 6.060 | 6.130 | 7,700 | +0.03(+0.49%) |
Oct 24, 2019 | 6.140 | 6.140 | 6.020 | 6.100 | 37,468 | -0.10(-1.61%) |
Oct 23, 2019 | 6.140 | 6.220 | 6.120 | 6.200 | 7,497 | +0.00(+0.00%) |
Oct 22, 2019 | 6.170 | 6.260 | 6.120 | 6.200 | 7,234 | +0.00(+0.00%) |
Oct 21, 2019 | 6.200 | 6.270 | 6.180 | 6.200 | 3,999 | -0.10(-1.59%) |
Oct 18, 2019 | 6.270 | 6.330 | 6.160 | 6.300 | 15,100 | +0.00(+0.00%) |
Oct 17, 2019 | 6.250 | 6.300 | 6.170 | 6.300 | 2,971 | +0.05(+0.80%) |
Oct 16, 2019 | 6.290 | 6.290 | 6.170 | 6.250 | 5,824 | -0.09(-1.42%) |
Oct 15, 2019 | 6.270 | 6.410 | 6.200 | 6.340 | 1,537 | +0.00(+0.00%) |
Oct 14, 2019 | 6.120 | 6.340 | 6.120 | 6.340 | 4,365 | +0.04(+0.63%) |
Oct 11, 2019 | 6.090 | 6.320 | 6.090 | 6.300 | 3,300 | +0.22(+3.62%) |
Oct 10, 2019 | 6.350 | 6.540 | 6.050 | 6.080 | 92,828 | -0.49(-7.46%) |
Oct 09, 2019 | 6.490 | 6.570 | 6.340 | 6.570 | 12,648 | +0.08(+1.23%) |
Oct 08, 2019 | 6.320 | 6.490 | 6.280 | 6.490 | 5,525 | +0.13(+2.04%) |
Oct 07, 2019 | 6.270 | 6.450 | 6.270 | 6.360 | 1,777 | -0.02(-0.31%) |
Oct 04, 2019 | 6.280 | 6.400 | 6.280 | 6.380 | 5,800 | +0.00(+0.00%) |
Oct 03, 2019 | 6.180 | 6.380 | 6.180 | 6.380 | 8,030 | +0.00(+0.00%) |
Oct 02, 2019 | 6.360 | 6.400 | 6.180 | 6.380 | 11,125 | +0.03(+0.47%) |
Oct 01, 2019 | 6.370 | 6.410 | 6.230 | 6.350 | 26,878 | -0.06(-0.94%) |
Sep 30, 2019 | 6.480 | 6.480 | 6.375 | 6.410 | 3,199 | -0.08(-1.23%) |
Sep 27, 2019 | 6.275 | 6.500 | 6.275 | 6.490 | 17,400 | -0.01(-0.15%) |
Sep 26, 2019 | 6.270 | 6.540 | 6.270 | 6.500 | 3,340 | +0.02(+0.31%) |
Sep 25, 2019 | 6.450 | 6.540 | 6.270 | 6.480 | 3,843 | +0.05(+0.78%) |
Sep 24, 2019 | 6.490 | 6.490 | 6.230 | 6.430 | 9,378 | +0.14(+2.18%) |
Sep 23, 2019 | 6.580 | 6.580 | 6.260 | 6.293 | 5,913 | -0.12(-1.82%) |
Sep 20, 2019 | 6.200 | 6.470 | 6.200 | 6.410 | 12,100 | +0.03(+0.47%) |
Sep 19, 2019 | 6.350 | 6.400 | 6.215 | 6.380 | 39,902 | +0.08(+1.27%) |
Sep 18, 2019 | 6.360 | 6.510 | 6.300 | 6.300 | 106,037 | -0.25(-3.82%) |
Sep 17, 2019 | 6.510 | 6.710 | 6.400 | 6.550 | 19,889 | -0.19(-2.82%) |
Sep 16, 2019 | 6.611 | 6.770 | 6.565 | 6.740 | 15,170 | -0.02(-0.30%) |
Sep 13, 2019 | 6.560 | 6.790 | 6.560 | 6.760 | 12,500 | +0.05(+0.75%) |
Sep 12, 2019 | 6.680 | 6.800 | 6.520 | 6.710 | 25,014 | +0.00(+0.00%) |
Sep 11, 2019 | 6.699 | 6.750 | 6.659 | 6.710 | 58,983 | +0.11(+1.67%) |
Sep 10, 2019 | 6.490 | 6.660 | 6.410 | 6.600 | 23,735 | +0.07(+1.07%) |
Sep 09, 2019 | 6.430 | 6.550 | 6.350 | 6.530 | 21,009 | +0.02(+0.31%) |
Sep 06, 2019 | 6.510 | 6.550 | 6.340 | 6.510 | 7,200 | -0.03(-0.46%) |
Sep 05, 2019 | 6.324 | 6.540 | 6.323 | 6.540 | 8,741 | +0.17(+2.67%) |
Sep 04, 2019 | 6.550 | 6.550 | 6.270 | 6.370 | 6,676 | -0.09(-1.39%) |
Sep 03, 2019 | 6.140 | 6.500 | 6.140 | 6.460 | 22,847 | +0.18(+2.87%) |
Aug 30, 2019 | 6.350 | 6.350 | 6.210 | 6.280 | 4,400 | +0.07(+1.13%) |
Aug 29, 2019 | 6.170 | 6.380 | 6.170 | 6.210 | 12,717 | +0.00(+0.00%) |
Aug 28, 2019 | 6.165 | 6.460 | 6.165 | 6.210 | 2,605 | -0.15(-2.36%) |
Aug 27, 2019 | 6.600 | 6.600 | 6.100 | 6.360 | 13,484 | -0.12(-1.85%) |
Aug 26, 2019 | 6.500 | 6.510 | 6.200 | 6.480 | 34,018 | -0.03(-0.46%) |
Aug 23, 2019 | 6.520 | 6.570 | 6.330 | 6.510 | 10,300 | -0.14(-2.11%) |
Aug 22, 2019 | 6.700 | 6.770 | 6.530 | 6.650 | 9,731 | -0.22(-3.27%) |
Aug 21, 2019 | 6.800 | 6.900 | 6.640 | 6.875 | 31,606 | +0.18(+2.77%) |
Aug 20, 2019 | 6.135 | 6.800 | 6.135 | 6.690 | 23,301 | +0.41(+6.53%) |
Aug 19, 2019 | 6.210 | 6.370 | 6.178 | 6.280 | 21,875 | -0.02(-0.32%) |
Aug 16, 2019 | 5.850 | 6.300 | 5.850 | 6.300 | 17,500 | +0.10(+1.61%) |
Aug 15, 2019 | 6.100 | 6.240 | 5.830 | 6.200 | 32,677 | +0.08(+1.31%) |
Aug 14, 2019 | 6.020 | 6.120 | 5.950 | 6.120 | 5,564 | -0.08(-1.29%) |
Aug 13, 2019 | 6.150 | 6.330 | 6.050 | 6.200 | 19,139 | -0.05(-0.80%) |
Aug 12, 2019 | 6.210 | 6.250 | 5.950 | 6.250 | 7,646 | -0.05(-0.79%) |
Aug 09, 2019 | 6.270 | 6.340 | 6.090 | 6.300 | 22,200 | -0.04(-0.63%) |
Aug 08, 2019 | 5.810 | 6.350 | 5.810 | 6.340 | 14,443 | +0.35(+5.84%) |
Aug 07, 2019 | 5.780 | 6.000 | 5.780 | 5.990 | 7,513 | +0.13(+2.22%) |
Aug 06, 2019 | 5.810 | 5.980 | 5.770 | 5.860 | 18,423 | -0.07(-1.18%) |
Aug 05, 2019 | 5.910 | 6.020 | 5.880 | 5.930 | 9,459 | -0.09(-1.50%) |
Aug 02, 2019 | 5.990 | 6.030 | 5.920 | 6.020 | 8,900 | +0.03(+0.50%) |
Aug 01, 2019 | 5.920 | 6.047 | 5.920 | 5.990 | 17,938 | -0.05(-0.83%) |
Jul 31, 2019 | 5.910 | 6.040 | 5.910 | 6.040 | 6,956 | +0.04(+0.67%) |
Jul 30, 2019 | 6.040 | 6.050 | 5.980 | 6.000 | 8,310 | -0.06(-0.99%) |
Jul 29, 2019 | 6.020 | 6.087 | 5.960 | 6.060 | 14,758 | +0.06(+1.00%) |
Jul 26, 2019 | 6.010 | 6.120 | 5.780 | 6.000 | 61,600 | -0.28(-4.46%) |
Jul 25, 2019 | 6.180 | 6.340 | 6.150 | 6.280 | 32,356 | -0.07(-1.10%) |
Jul 24, 2019 | 6.260 | 6.390 | 6.200 | 6.350 | 10,892 | +0.00(+0.00%) |
Jul 23, 2019 | 6.350 | 6.460 | 6.260 | 6.350 | 9,016 | +0.07(+1.11%) |
Jul 22, 2019 | 6.350 | 6.400 | 6.260 | 6.280 | 8,811 | -0.12(-1.88%) |
Jul 19, 2019 | 6.581 | 6.581 | 6.250 | 6.400 | 33,300 | -0.05(-0.78%) |
Jul 18, 2019 | 6.320 | 6.450 | 6.310 | 6.450 | 6,314 | +0.00(+0.00%) |
Jul 17, 2019 | 6.410 | 6.540 | 6.365 | 6.450 | 2,794 | -0.11(-1.68%) |
Jul 16, 2019 | 6.470 | 6.580 | 6.400 | 6.560 | 10,238 | +0.01(+0.15%) |
Jul 15, 2019 | 6.440 | 6.630 | 6.320 | 6.550 | 57,083 | +0.23(+3.64%) |
Jul 12, 2019 | 6.390 | 6.460 | 6.320 | 6.320 | 7,500 | -0.10(-1.56%) |
Jul 11, 2019 | 6.420 | 6.480 | 6.300 | 6.420 | 28,779 | -0.16(-2.43%) |
Jul 10, 2019 | 6.730 | 6.730 | 6.450 | 6.580 | 9,658 | -0.05(-0.75%) |
Jul 09, 2019 | 6.580 | 6.660 | 6.500 | 6.630 | 3,620 | -0.06(-0.90%) |
Jul 08, 2019 | 6.660 | 6.690 | 6.570 | 6.690 | 2,507 | -0.01(-0.15%) |
Jul 05, 2019 | 6.630 | 6.700 | 6.600 | 6.700 | 15,700 | -0.04(-0.59%) |
Jul 03, 2019 | 6.880 | 6.880 | 6.590 | 6.740 | 8,600 | -0.14(-2.03%) |
Jul 02, 2019 | 6.730 | 6.880 | 6.650 | 6.880 | 22,448 | +0.02(+0.29%) |
Jul 01, 2019 | 6.800 | 6.895 | 6.780 | 6.860 | 14,184 | +0.16(+2.39%) |
Jun 28, 2019 | 6.790 | 6.870 | 6.700 | 6.700 | 6,900 | -0.03(-0.45%) |
Jun 27, 2019 | 6.840 | 6.890 | 6.730 | 6.730 | 7,321 | -0.02(-0.30%) |
Jun 26, 2019 | 6.750 | 6.860 | 6.671 | 6.750 | 79,454 | +0.00(+0.00%) |
Jun 25, 2019 | 6.750 | 6.820 | 6.660 | 6.750 | 44,329 | -0.05(-0.74%) |
Jun 24, 2019 | 6.800 | 6.930 | 6.710 | 6.800 | 109,438 | +0.08(+1.19%) |
Jun 21, 2019 | 6.660 | 6.720 | 6.620 | 6.720 | 7,700 | +0.11(+1.66%) |
Jun 20, 2019 | 6.600 | 6.710 | 6.580 | 6.610 | 9,467 | +0.11(+1.69%) |
Jun 19, 2019 | 6.470 | 6.600 | 6.390 | 6.500 | 11,256 | +0.03(+0.46%) |
Jun 18, 2019 | 6.400 | 6.550 | 6.390 | 6.470 | 16,198 | +0.11(+1.73%) |
Jun 17, 2019 | 6.370 | 6.370 | 6.260 | 6.360 | 12,685 | -0.05(-0.78%) |
Jun 14, 2019 | 6.640 | 6.640 | 6.320 | 6.410 | 25,900 | -0.09(-1.38%) |
Jun 13, 2019 | 6.510 | 6.640 | 6.450 | 6.500 | 16,530 | -0.02(-0.31%) |
Jun 12, 2019 | 6.520 | 6.720 | 6.450 | 6.520 | 26,618 | +0.00(+0.00%) |
Jun 11, 2019 | 6.740 | 6.740 | 6.520 | 6.520 | 40,073 | -0.12(-1.81%) |
Jun 10, 2019 | 6.640 | 6.780 | 6.519 | 6.640 | 42,619 | +0.01(+0.15%) |
Jun 07, 2019 | 6.540 | 6.770 | 6.410 | 6.630 | 36,900 | +0.12(+1.84%) |
Jun 06, 2019 | 6.620 | 6.730 | 6.445 | 6.510 | 27,635 | +0.02(+0.31%) |
Jun 05, 2019 | 6.630 | 6.630 | 6.400 | 6.490 | 29,652 | -0.15(-2.26%) |
Jun 04, 2019 | 6.650 | 6.750 | 6.580 | 6.640 | 32,650 | -0.11(-1.63%) |
Jun 03, 2019 | 6.620 | 6.750 | 6.540 | 6.750 | 36,490 | +0.13(+1.96%) |
May 31, 2019 | 6.560 | 6.790 | 6.510 | 6.620 | 30,100 | +0.08(+1.22%) |
May 30, 2019 | 6.520 | 6.740 | 6.500 | 6.540 | 80,238 | -0.12(-1.80%) |
May 29, 2019 | 6.620 | 6.850 | 6.600 | 6.660 | 47,706 | -0.11(-1.62%) |
May 28, 2019 | 7.110 | 7.110 | 6.660 | 6.770 | 50,263 | -0.33(-4.65%) |
May 24, 2019 | 7.000 | 7.180 | 6.820 | 7.100 | 65,400 | -0.10(-1.39%) |
May 23, 2019 | 7.440 | 7.440 | 7.200 | 7.200 | 38,783 | -0.20(-2.70%) |
May 22, 2019 | 7.460 | 7.590 | 7.350 | 7.400 | 47,173 | -0.03(-0.40%) |
May 21, 2019 | 7.680 | 7.680 | 7.400 | 7.430 | 45,426 | -0.09(-1.20%) |
May 20, 2019 | 7.400 | 7.680 | 7.310 | 7.520 | 42,191 | +0.04(+0.53%) |
May 17, 2019 | 7.400 | 7.840 | 7.400 | 7.480 | 50,200 | -0.09(-1.19%) |
May 16, 2019 | 7.700 | 7.990 | 7.490 | 7.570 | 56,858 | -0.01(-0.13%) |
May 15, 2019 | 7.450 | 7.770 | 7.400 | 7.580 | 43,266 | +0.03(+0.40%) |
May 14, 2019 | 7.249 | 7.705 | 7.221 | 7.550 | 52,805 | +0.40(+5.59%) |
May 13, 2019 | 7.300 | 7.370 | 7.150 | 7.150 | 52,376 | -0.30(-4.03%) |
May 10, 2019 | 7.350 | 7.650 | 7.350 | 7.450 | 50,800 | +0.06(+0.81%) |
May 09, 2019 | 7.550 | 7.698 | 7.320 | 7.390 | 124,042 | -0.18(-2.38%) |
May 08, 2019 | 7.580 | 7.770 | 7.570 | 7.570 | 57,190 | -0.14(-1.82%) |
May 07, 2019 | 7.960 | 8.090 | 7.640 | 7.710 | 85,116 | -0.25(-3.14%) |
May 06, 2019 | 7.800 | 8.150 | 7.748 | 7.960 | 70,532 | -0.04(-0.50%) |
May 03, 2019 | 8.150 | 8.150 | 8.000 | 8.000 | 17,000 | -0.04(-0.50%) |
May 02, 2019 | 7.850 | 8.120 | 7.850 | 8.040 | 50,154 | +0.13(+1.64%) |