Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.850 | 2.850 | 2.550 | 2.600 | 429,293 | -0.22(-7.80%) |
Apr 29, 2020 | 2.640 | 2.850 | 2.630 | 2.820 | 540,782 | +0.27(+10.59%) |
Apr 28, 2020 | 2.700 | 2.740 | 2.430 | 2.550 | 428,383 | -0.05(-1.92%) |
Apr 27, 2020 | 2.490 | 2.700 | 2.420 | 2.600 | 381,803 | +0.24(+10.17%) |
Apr 24, 2020 | 2.470 | 2.530 | 2.215 | 2.360 | 359,800 | -0.11(-4.45%) |
Apr 23, 2020 | 2.250 | 2.560 | 2.160 | 2.470 | 508,850 | +0.21(+9.29%) |
Apr 22, 2020 | 2.480 | 2.490 | 2.220 | 2.260 | 464,276 | -0.15(-6.22%) |
Apr 21, 2020 | 2.480 | 2.590 | 2.305 | 2.410 | 519,022 | -0.05(-2.03%) |
Apr 20, 2020 | 2.750 | 2.750 | 2.335 | 2.460 | 741,218 | -0.32(-11.51%) |
Apr 17, 2020 | 2.940 | 2.940 | 2.760 | 2.780 | 571,100 | +0.00(+0.00%) |
Apr 16, 2020 | 3.040 | 3.090 | 2.750 | 2.780 | 500,612 | -0.17(-5.76%) |
Apr 15, 2020 | 3.200 | 3.235 | 2.940 | 2.950 | 264,105 | -0.33(-10.06%) |
Apr 14, 2020 | 3.370 | 3.420 | 3.225 | 3.280 | 188,342 | -0.02(-0.61%) |
Apr 13, 2020 | 3.370 | 3.460 | 3.250 | 3.300 | 239,946 | -0.07(-2.08%) |
Apr 09, 2020 | 3.310 | 3.400 | 3.165 | 3.370 | 317,900 | +0.09(+2.74%) |
Apr 08, 2020 | 3.270 | 3.420 | 3.130 | 3.280 | 315,237 | +0.08(+2.50%) |
Apr 07, 2020 | 3.450 | 3.460 | 3.070 | 3.200 | 351,902 | -0.21(-6.16%) |
Apr 06, 2020 | 3.080 | 3.441 | 3.040 | 3.410 | 717,958 | +0.58(+20.49%) |
Apr 03, 2020 | 3.050 | 3.150 | 2.780 | 2.830 | 356,500 | -0.31(-9.87%) |
Apr 02, 2020 | 3.020 | 3.320 | 3.010 | 3.140 | 216,906 | +0.05(+1.62%) |
Apr 01, 2020 | 3.050 | 3.280 | 2.880 | 3.090 | 347,465 | -0.14(-4.33%) |
Mar 31, 2020 | 3.140 | 3.360 | 3.010 | 3.230 | 321,068 | +0.06(+1.89%) |
Mar 30, 2020 | 3.310 | 3.380 | 2.795 | 3.170 | 504,548 | -0.20(-5.93%) |
Mar 27, 2020 | 3.560 | 3.590 | 3.330 | 3.370 | 257,200 | -0.39(-10.37%) |
Mar 26, 2020 | 3.610 | 3.770 | 3.370 | 3.760 | 375,144 | +0.30(+8.67%) |
Mar 25, 2020 | 3.750 | 3.750 | 3.400 | 3.460 | 350,975 | -0.39(-10.13%) |
Mar 24, 2020 | 3.950 | 3.990 | 3.690 | 3.850 | 377,544 | +0.17(+4.62%) |
Mar 23, 2020 | 3.420 | 3.770 | 3.390 | 3.680 | 362,602 | +0.28(+8.24%) |
Mar 20, 2020 | 3.490 | 3.730 | 3.250 | 3.400 | 876,400 | +0.11(+3.34%) |
Mar 19, 2020 | 3.350 | 3.650 | 3.200 | 3.290 | 441,394 | -0.03(-0.90%) |
Mar 18, 2020 | 3.500 | 3.700 | 3.205 | 3.320 | 308,899 | -0.31(-8.54%) |
Mar 17, 2020 | 3.710 | 3.770 | 3.470 | 3.630 | 518,157 | +0.11(+3.12%) |
Mar 16, 2020 | 3.390 | 3.800 | 3.390 | 3.520 | 484,041 | -0.26(-6.88%) |
Mar 13, 2020 | 3.730 | 4.150 | 3.550 | 3.780 | 477,000 | +0.32(+9.25%) |
Mar 12, 2020 | 3.800 | 3.860 | 3.440 | 3.460 | 669,809 | -0.42(-10.82%) |
Mar 11, 2020 | 3.970 | 4.120 | 3.690 | 3.880 | 702,798 | -0.18(-4.43%) |
Mar 10, 2020 | 4.270 | 4.370 | 3.970 | 4.060 | 520,126 | +0.12(+3.05%) |
Mar 09, 2020 | 4.520 | 4.730 | 3.920 | 3.940 | 635,739 | -1.12(-22.13%) |
Mar 06, 2020 | 5.040 | 5.345 | 5.000 | 5.060 | 312,200 | -0.23(-4.35%) |
Mar 05, 2020 | 5.300 | 5.360 | 5.170 | 5.290 | 239,808 | -0.15(-2.76%) |
Mar 04, 2020 | 5.330 | 5.490 | 5.210 | 5.440 | 260,923 | +0.24(+4.62%) |
Mar 03, 2020 | 5.300 | 5.460 | 5.050 | 5.200 | 319,229 | -0.06(-1.14%) |
Mar 02, 2020 | 5.220 | 5.370 | 4.910 | 5.260 | 318,867 | +0.19(+3.75%) |
Feb 28, 2020 | 5.000 | 5.270 | 4.910 | 5.070 | 435,600 | -0.01(-0.20%) |
Feb 27, 2020 | 5.100 | 5.450 | 5.000 | 5.080 | 391,944 | -0.20(-3.79%) |
Feb 26, 2020 | 5.300 | 5.470 | 5.140 | 5.280 | 252,052 | -0.03(-0.56%) |
Feb 25, 2020 | 5.520 | 5.585 | 5.250 | 5.310 | 252,608 | -0.25(-4.50%) |
Feb 24, 2020 | 5.224 | 5.590 | 5.165 | 5.560 | 223,349 | +0.14(+2.58%) |
Feb 21, 2020 | 5.500 | 5.570 | 5.050 | 5.420 | 338,400 | -0.20(-3.56%) |
Feb 20, 2020 | 5.840 | 5.960 | 5.560 | 5.620 | 192,080 | -0.14(-2.43%) |
Feb 19, 2020 | 5.700 | 5.860 | 5.700 | 5.760 | 127,919 | +0.09(+1.59%) |
Feb 18, 2020 | 5.780 | 5.840 | 5.560 | 5.670 | 124,113 | -0.17(-2.91%) |
Feb 14, 2020 | 5.860 | 5.860 | 5.720 | 5.840 | 155,200 | +0.06(+1.04%) |
Feb 13, 2020 | 5.870 | 5.910 | 5.670 | 5.780 | 158,843 | -0.15(-2.53%) |
Feb 12, 2020 | 6.120 | 6.200 | 5.890 | 5.930 | 154,581 | +0.00(+0.00%) |
Feb 11, 2020 | 6.000 | 6.120 | 5.850 | 5.930 | 221,273 | +0.11(+1.89%) |
Feb 10, 2020 | 6.070 | 6.100 | 5.810 | 5.820 | 220,371 | -0.26(-4.28%) |
Feb 07, 2020 | 6.420 | 6.420 | 6.070 | 6.080 | 249,400 | -0.47(-7.18%) |
Feb 06, 2020 | 6.710 | 6.780 | 6.460 | 6.550 | 475,633 | -0.15(-2.24%) |
Feb 05, 2020 | 6.390 | 6.730 | 6.390 | 6.700 | 191,489 | +0.30(+4.69%) |
Feb 04, 2020 | 6.510 | 6.570 | 6.380 | 6.400 | 148,225 | +0.06(+0.95%) |
Feb 03, 2020 | 6.390 | 6.450 | 6.300 | 6.340 | 215,711 | -0.04(-0.63%) |
Jan 31, 2020 | 6.260 | 6.460 | 6.190 | 6.380 | 303,900 | +0.01(+0.16%) |
Jan 30, 2020 | 6.210 | 6.380 | 6.160 | 6.370 | 151,645 | +0.16(+2.58%) |
Jan 29, 2020 | 6.320 | 6.410 | 6.185 | 6.210 | 170,704 | -0.07(-1.11%) |
Jan 28, 2020 | 6.120 | 6.380 | 6.120 | 6.280 | 197,967 | +0.18(+2.95%) |
Jan 27, 2020 | 6.300 | 6.300 | 6.020 | 6.100 | 398,475 | -0.33(-5.13%) |
Jan 24, 2020 | 6.720 | 6.720 | 6.250 | 6.430 | 391,700 | -0.29(-4.32%) |
Jan 23, 2020 | 6.980 | 7.015 | 6.500 | 6.720 | 390,120 | -0.43(-6.01%) |
Jan 22, 2020 | 7.310 | 7.330 | 7.080 | 7.150 | 134,753 | -0.08(-1.11%) |
Jan 21, 2020 | 7.460 | 7.470 | 7.110 | 7.230 | 195,201 | -0.17(-2.30%) |
Jan 17, 2020 | 7.480 | 7.659 | 7.350 | 7.400 | 237,600 | -0.05(-0.67%) |
Jan 16, 2020 | 7.490 | 7.550 | 7.235 | 7.450 | 264,351 | +0.02(+0.27%) |
Jan 15, 2020 | 7.450 | 7.510 | 7.350 | 7.430 | 202,009 | -0.08(-1.07%) |
Jan 14, 2020 | 7.530 | 7.650 | 7.445 | 7.510 | 257,850 | -0.01(-0.13%) |
Jan 13, 2020 | 7.540 | 7.650 | 7.380 | 7.520 | 230,859 | +0.03(+0.40%) |
Jan 10, 2020 | 7.590 | 7.660 | 7.420 | 7.490 | 271,200 | -0.09(-1.19%) |
Jan 09, 2020 | 7.730 | 7.810 | 7.430 | 7.580 | 242,649 | -0.16(-2.07%) |
Jan 08, 2020 | 7.700 | 7.970 | 7.673 | 7.740 | 301,216 | +0.04(+0.52%) |
Jan 07, 2020 | 7.650 | 7.820 | 7.620 | 7.700 | 245,160 | +0.01(+0.13%) |
Jan 06, 2020 | 7.710 | 7.780 | 7.630 | 7.690 | 442,363 | +0.05(+0.65%) |
Jan 03, 2020 | 7.600 | 7.870 | 7.550 | 7.640 | 339,300 | -0.09(-1.16%) |
Jan 02, 2020 | 7.990 | 7.990 | 7.590 | 7.730 | 203,679 | -0.13(-1.65%) |
Dec 31, 2019 | 7.460 | 8.000 | 7.459 | 7.860 | 390,700 | +0.42(+5.65%) |
Dec 30, 2019 | 7.430 | 7.670 | 7.330 | 7.440 | 3,476,787 | +0.00(+0.00%) |
Dec 27, 2019 | 7.740 | 7.750 | 7.430 | 7.440 | 236,800 | -0.26(-3.38%) |
Dec 26, 2019 | 7.650 | 7.730 | 7.510 | 7.700 | 181,507 | +0.08(+1.05%) |
Dec 24, 2019 | 7.560 | 7.790 | 7.460 | 7.620 | 188,400 | +0.12(+1.60%) |
Dec 23, 2019 | 7.280 | 7.510 | 7.070 | 7.500 | 249,115 | +0.25(+3.45%) |
Dec 20, 2019 | 7.430 | 7.585 | 7.220 | 7.250 | 784,200 | -0.13(-1.76%) |
Dec 19, 2019 | 7.490 | 7.720 | 7.340 | 7.380 | 317,037 | -0.10(-1.34%) |
Dec 18, 2019 | 7.500 | 7.679 | 7.440 | 7.480 | 189,880 | +0.00(+0.00%) |
Dec 17, 2019 | 7.320 | 7.580 | 7.251 | 7.480 | 721,116 | +0.14(+1.91%) |
Dec 16, 2019 | 7.530 | 7.630 | 7.310 | 7.340 | 263,605 | -0.04(-0.54%) |
Dec 13, 2019 | 7.560 | 7.710 | 7.230 | 7.380 | 203,900 | -0.20(-2.64%) |
Dec 12, 2019 | 7.280 | 7.720 | 7.270 | 7.580 | 260,637 | +0.20(+2.71%) |
Dec 11, 2019 | 7.030 | 7.390 | 7.000 | 7.380 | 351,981 | +0.14(+1.93%) |
Dec 10, 2019 | 7.060 | 7.350 | 7.000 | 7.240 | 231,651 | +0.12(+1.69%) |
Dec 09, 2019 | 6.860 | 7.350 | 6.860 | 7.120 | 458,733 | +0.22(+3.19%) |
Dec 06, 2019 | 6.640 | 6.980 | 6.550 | 6.900 | 321,300 | +0.42(+6.48%) |
Dec 05, 2019 | 6.490 | 6.560 | 6.320 | 6.480 | 164,294 | +0.05(+0.78%) |
Dec 04, 2019 | 6.110 | 6.450 | 6.110 | 6.430 | 378,505 | +0.36(+5.93%) |
Dec 03, 2019 | 5.940 | 6.100 | 5.830 | 6.070 | 217,751 | +0.01(+0.17%) |
Dec 02, 2019 | 5.950 | 6.180 | 5.890 | 6.060 | 256,717 | +0.24(+4.12%) |
Nov 29, 2019 | 5.900 | 5.960 | 5.790 | 5.820 | 63,500 | -0.12(-2.02%) |
Nov 27, 2019 | 5.950 | 5.990 | 5.760 | 5.940 | 189,800 | +0.05(+0.85%) |
Nov 26, 2019 | 5.760 | 6.020 | 5.630 | 5.890 | 243,653 | +0.14(+2.43%) |
Nov 25, 2019 | 5.410 | 5.830 | 5.380 | 5.750 | 315,952 | +0.40(+7.48%) |
Nov 22, 2019 | 5.280 | 5.430 | 5.190 | 5.350 | 257,200 | +0.16(+3.08%) |
Nov 21, 2019 | 5.190 | 5.220 | 5.000 | 5.190 | 229,198 | +0.00(+0.00%) |
Nov 20, 2019 | 5.270 | 5.340 | 5.030 | 5.190 | 329,364 | -0.13(-2.44%) |
Nov 19, 2019 | 5.490 | 5.490 | 5.250 | 5.320 | 196,284 | -0.17(-3.10%) |
Nov 18, 2019 | 5.500 | 5.650 | 5.280 | 5.490 | 141,356 | -0.02(-0.36%) |
Nov 15, 2019 | 5.730 | 5.780 | 5.410 | 5.510 | 237,400 | -0.13(-2.30%) |
Nov 14, 2019 | 5.850 | 5.970 | 5.630 | 5.640 | 249,099 | -0.23(-3.92%) |
Nov 13, 2019 | 5.960 | 6.009 | 5.640 | 5.870 | 329,516 | +0.05(+0.86%) |
Nov 12, 2019 | 5.530 | 5.940 | 5.350 | 5.820 | 474,493 | +0.35(+6.40%) |
Nov 11, 2019 | 6.100 | 6.100 | 5.260 | 5.470 | 975,295 | -1.89(-25.68%) |
Nov 08, 2019 | 7.140 | 7.500 | 7.050 | 7.360 | 339,700 | +0.17(+2.36%) |
Nov 07, 2019 | 6.660 | 7.330 | 6.200 | 7.190 | 777,465 | +1.12(+18.45%) |
Nov 06, 2019 | 6.310 | 6.340 | 6.070 | 6.070 | 241,470 | -0.28(-4.41%) |
Nov 05, 2019 | 6.600 | 6.700 | 6.300 | 6.350 | 214,447 | -0.17(-2.61%) |
Nov 04, 2019 | 6.180 | 6.520 | 6.120 | 6.520 | 261,611 | +0.47(+7.77%) |
Nov 01, 2019 | 5.700 | 6.140 | 5.678 | 6.050 | 222,900 | +0.43(+7.65%) |
Oct 31, 2019 | 5.740 | 5.740 | 5.510 | 5.620 | 224,205 | -0.20(-3.44%) |
Oct 30, 2019 | 5.870 | 5.880 | 5.700 | 5.820 | 146,803 | -0.08(-1.36%) |
Oct 29, 2019 | 6.040 | 6.060 | 5.850 | 5.900 | 211,264 | -0.18(-2.96%) |
Oct 28, 2019 | 5.990 | 6.170 | 5.950 | 6.080 | 168,377 | +0.15(+2.53%) |
Oct 25, 2019 | 5.700 | 6.010 | 5.700 | 5.930 | 246,100 | +0.17(+2.95%) |
Oct 24, 2019 | 5.700 | 5.825 | 5.570 | 5.760 | 210,202 | +0.03(+0.52%) |
Oct 23, 2019 | 5.530 | 5.760 | 5.370 | 5.730 | 198,859 | +0.24(+4.37%) |
Oct 22, 2019 | 5.400 | 5.515 | 5.270 | 5.490 | 221,184 | +0.09(+1.67%) |
Oct 21, 2019 | 5.520 | 5.590 | 5.310 | 5.400 | 328,784 | -0.01(-0.18%) |
Oct 18, 2019 | 5.500 | 5.680 | 5.380 | 5.410 | 1,428,200 | -0.07(-1.28%) |
Oct 17, 2019 | 5.520 | 5.570 | 5.300 | 5.480 | 332,755 | -0.02(-0.36%) |
Oct 16, 2019 | 5.570 | 5.740 | 5.290 | 5.500 | 341,445 | -0.27(-4.68%) |
Oct 15, 2019 | 5.700 | 5.900 | 5.580 | 5.770 | 308,339 | +0.04(+0.70%) |
Oct 14, 2019 | 5.730 | 5.790 | 5.550 | 5.730 | 268,247 | -0.10(-1.72%) |
Oct 11, 2019 | 5.550 | 5.910 | 5.550 | 5.830 | 332,200 | +0.45(+8.36%) |
Oct 10, 2019 | 5.420 | 5.560 | 5.250 | 5.380 | 320,603 | +0.01(+0.19%) |
Oct 09, 2019 | 5.750 | 6.040 | 5.140 | 5.370 | 393,279 | -0.49(-8.36%) |
Oct 08, 2019 | 5.920 | 5.940 | 5.760 | 5.860 | 154,167 | -0.16(-2.66%) |
Oct 07, 2019 | 6.030 | 6.260 | 5.990 | 6.020 | 195,905 | -0.09(-1.47%) |
Oct 04, 2019 | 5.990 | 6.120 | 5.900 | 6.110 | 317,100 | +0.15(+2.52%) |
Oct 03, 2019 | 5.930 | 6.100 | 5.800 | 5.960 | 218,312 | -0.04(-0.67%) |
Oct 02, 2019 | 6.000 | 6.115 | 5.870 | 6.000 | 219,934 | -0.10(-1.64%) |
Oct 01, 2019 | 6.330 | 6.580 | 6.070 | 6.100 | 167,579 | -0.19(-3.02%) |
Sep 30, 2019 | 6.300 | 6.370 | 6.105 | 6.290 | 213,575 | -0.03(-0.47%) |
Sep 27, 2019 | 6.130 | 6.430 | 6.130 | 6.320 | 286,400 | +0.19(+3.10%) |
Sep 26, 2019 | 6.400 | 6.440 | 6.030 | 6.130 | 235,216 | -0.36(-5.55%) |
Sep 25, 2019 | 6.390 | 6.670 | 6.350 | 6.490 | 327,475 | +0.08(+1.25%) |
Sep 24, 2019 | 6.600 | 6.610 | 6.320 | 6.410 | 359,176 | -0.24(-3.61%) |
Sep 23, 2019 | 6.670 | 6.790 | 6.530 | 6.650 | 538,697 | -0.14(-2.06%) |
Sep 20, 2019 | 6.750 | 6.880 | 6.620 | 6.790 | 558,800 | +0.00(+0.00%) |
Sep 19, 2019 | 6.930 | 6.996 | 6.740 | 6.790 | 440,128 | -0.27(-3.82%) |
Sep 18, 2019 | 7.280 | 7.420 | 6.920 | 7.060 | 473,043 | -0.25(-3.42%) |
Sep 17, 2019 | 7.370 | 7.510 | 7.160 | 7.310 | 319,649 | -0.12(-1.62%) |
Sep 16, 2019 | 7.390 | 7.790 | 7.260 | 7.430 | 447,790 | -0.06(-0.80%) |
Sep 13, 2019 | 7.720 | 7.775 | 7.410 | 7.490 | 388,200 | -0.08(-1.06%) |
Sep 12, 2019 | 7.080 | 7.590 | 6.930 | 7.570 | 493,967 | +0.45(+6.32%) |
Sep 11, 2019 | 6.710 | 7.120 | 6.360 | 7.120 | 390,202 | +0.38(+5.64%) |
Sep 10, 2019 | 6.390 | 7.010 | 6.360 | 6.740 | 444,355 | +0.38(+5.97%) |
Sep 09, 2019 | 5.970 | 6.410 | 5.860 | 6.360 | 364,579 | +0.42(+7.07%) |
Sep 06, 2019 | 5.960 | 6.080 | 5.700 | 5.940 | 389,100 | -0.02(-0.34%) |
Sep 05, 2019 | 5.560 | 5.990 | 5.485 | 5.960 | 519,565 | +0.61(+11.40%) |
Sep 04, 2019 | 5.090 | 5.440 | 4.940 | 5.350 | 392,955 | +0.38(+7.65%) |
Sep 03, 2019 | 5.120 | 5.230 | 4.860 | 4.970 | 474,172 | -0.25(-4.79%) |
Aug 30, 2019 | 5.540 | 5.580 | 5.160 | 5.220 | 388,900 | -0.28(-5.09%) |
Aug 29, 2019 | 5.430 | 5.590 | 5.390 | 5.500 | 313,459 | +0.16(+3.00%) |
Aug 28, 2019 | 5.120 | 5.485 | 5.090 | 5.340 | 243,067 | +0.20(+3.89%) |
Aug 27, 2019 | 5.420 | 5.490 | 5.080 | 5.140 | 421,962 | -0.24(-4.46%) |
Aug 26, 2019 | 5.750 | 5.750 | 5.300 | 5.380 | 363,551 | -0.27(-4.78%) |
Aug 23, 2019 | 5.580 | 5.740 | 5.500 | 5.650 | 430,400 | +0.00(+0.00%) |
Aug 22, 2019 | 5.690 | 5.750 | 5.450 | 5.650 | 713,217 | -0.18(-3.09%) |
Aug 21, 2019 | 5.950 | 5.960 | 5.770 | 5.830 | 169,874 | -0.01(-0.17%) |
Aug 20, 2019 | 5.890 | 6.000 | 5.790 | 5.840 | 301,487 | -0.13(-2.18%) |
Aug 19, 2019 | 5.870 | 6.090 | 5.830 | 5.970 | 331,097 | +0.20(+3.47%) |
Aug 16, 2019 | 5.710 | 5.860 | 5.280 | 5.770 | 359,800 | +0.04(+0.70%) |
Aug 15, 2019 | 5.560 | 5.780 | 5.500 | 5.730 | 525,990 | +0.26(+4.75%) |
Aug 14, 2019 | 5.850 | 5.850 | 5.440 | 5.470 | 395,502 | -0.53(-8.83%) |
Aug 13, 2019 | 5.920 | 6.240 | 5.900 | 6.000 | 255,895 | +0.03(+0.50%) |
Aug 12, 2019 | 6.090 | 6.180 | 5.950 | 5.970 | 237,829 | -0.21(-3.40%) |
Aug 09, 2019 | 6.360 | 6.360 | 6.000 | 6.180 | 318,600 | -0.26(-4.04%) |
Aug 08, 2019 | 6.480 | 6.510 | 6.315 | 6.440 | 257,550 | -0.02(-0.31%) |
Aug 07, 2019 | 6.260 | 6.501 | 6.250 | 6.460 | 275,744 | +0.16(+2.54%) |
Aug 06, 2019 | 6.630 | 6.720 | 6.000 | 6.300 | 1,080,458 | -0.32(-4.83%) |
Aug 05, 2019 | 6.550 | 6.700 | 6.510 | 6.620 | 432,088 | -0.16(-2.36%) |
Aug 02, 2019 | 7.420 | 7.600 | 6.570 | 6.780 | 667,500 | +0.33(+5.12%) |
Aug 01, 2019 | 6.800 | 6.910 | 6.370 | 6.450 | 380,433 | -0.54(-7.73%) |
Jul 31, 2019 | 6.900 | 7.130 | 6.830 | 6.990 | 317,625 | +0.11(+1.60%) |
Jul 30, 2019 | 6.680 | 6.910 | 6.610 | 6.880 | 254,850 | +0.10(+1.47%) |
Jul 29, 2019 | 6.890 | 6.930 | 6.700 | 6.780 | 186,894 | -0.14(-2.02%) |
Jul 26, 2019 | 7.030 | 7.060 | 6.910 | 6.920 | 166,400 | -0.07(-1.00%) |
Jul 25, 2019 | 7.120 | 7.120 | 6.930 | 6.990 | 144,241 | -0.15(-2.10%) |
Jul 24, 2019 | 6.860 | 7.170 | 6.860 | 7.140 | 192,518 | +0.19(+2.73%) |
Jul 23, 2019 | 7.000 | 7.100 | 6.830 | 6.950 | 166,897 | +0.01(+0.14%) |
Jul 22, 2019 | 6.990 | 7.050 | 6.730 | 6.940 | 213,380 | +0.01(+0.14%) |
Jul 19, 2019 | 6.860 | 7.000 | 6.810 | 6.930 | 246,400 | +0.07(+1.02%) |
Jul 18, 2019 | 7.040 | 7.080 | 6.820 | 6.860 | 253,791 | -0.24(-3.38%) |
Jul 17, 2019 | 7.390 | 7.450 | 6.950 | 7.100 | 332,122 | -0.41(-5.46%) |
Jul 16, 2019 | 7.400 | 7.790 | 7.400 | 7.510 | 244,911 | +0.12(+1.62%) |
Jul 15, 2019 | 7.250 | 7.410 | 7.010 | 7.390 | 266,643 | +0.20(+2.78%) |
Jul 12, 2019 | 7.040 | 7.230 | 7.000 | 7.190 | 319,500 | +0.15(+2.13%) |
Jul 11, 2019 | 7.200 | 7.220 | 6.930 | 7.040 | 222,279 | -0.17(-2.36%) |
Jul 10, 2019 | 7.370 | 7.480 | 7.150 | 7.210 | 206,698 | -0.09(-1.23%) |
Jul 09, 2019 | 7.490 | 7.600 | 7.140 | 7.300 | 201,656 | -0.26(-3.44%) |
Jul 08, 2019 | 7.730 | 7.810 | 7.495 | 7.560 | 204,230 | -0.21(-2.70%) |
Jul 05, 2019 | 7.460 | 7.780 | 7.460 | 7.770 | 164,200 | +0.07(+0.91%) |
Jul 03, 2019 | 7.940 | 7.970 | 7.660 | 7.700 | 137,500 | -0.20(-2.53%) |
Jul 02, 2019 | 8.090 | 8.090 | 7.820 | 7.900 | 226,845 | -0.21(-2.59%) |
Jul 01, 2019 | 8.340 | 8.410 | 8.100 | 8.110 | 289,852 | -0.02(-0.25%) |
Jun 28, 2019 | 7.840 | 8.160 | 7.798 | 8.130 | 503,800 | +0.30(+3.83%) |
Jun 27, 2019 | 7.690 | 7.900 | 7.690 | 7.830 | 299,780 | +0.16(+2.09%) |
Jun 26, 2019 | 7.530 | 7.720 | 7.480 | 7.670 | 271,783 | +0.22(+2.95%) |
Jun 25, 2019 | 7.290 | 7.600 | 7.280 | 7.450 | 432,593 | +0.19(+2.62%) |
Jun 24, 2019 | 7.680 | 7.720 | 7.240 | 7.260 | 702,293 | -0.43(-5.59%) |
Jun 21, 2019 | 7.480 | 7.790 | 7.480 | 7.690 | 1,215,600 | +0.16(+2.12%) |
Jun 20, 2019 | 7.700 | 7.930 | 7.510 | 7.530 | 782,391 | -0.09(-1.18%) |
Jun 19, 2019 | 7.350 | 7.780 | 7.235 | 7.620 | 657,838 | +0.32(+4.38%) |
Jun 18, 2019 | 7.180 | 7.790 | 7.170 | 7.300 | 579,689 | +0.25(+3.55%) |
Jun 17, 2019 | 6.990 | 7.150 | 6.660 | 7.050 | 806,867 | +0.02(+0.28%) |
Jun 14, 2019 | 7.260 | 7.260 | 6.885 | 7.030 | 428,800 | -0.23(-3.17%) |
Jun 13, 2019 | 7.340 | 7.580 | 7.160 | 7.260 | 392,321 | +0.02(+0.28%) |
Jun 12, 2019 | 7.500 | 7.500 | 7.160 | 7.240 | 348,482 | -0.32(-4.23%) |
Jun 11, 2019 | 7.310 | 7.590 | 7.200 | 7.560 | 462,491 | +0.41(+5.73%) |
Jun 10, 2019 | 7.450 | 7.620 | 7.110 | 7.150 | 445,637 | -0.31(-4.16%) |
Jun 07, 2019 | 7.250 | 7.550 | 7.020 | 7.460 | 308,700 | +0.25(+3.47%) |
Jun 06, 2019 | 7.430 | 7.580 | 7.080 | 7.210 | 247,534 | -0.22(-2.96%) |
Jun 05, 2019 | 7.530 | 7.551 | 7.250 | 7.430 | 317,087 | -0.06(-0.80%) |
Jun 04, 2019 | 7.410 | 7.610 | 7.360 | 7.490 | 373,254 | +0.22(+3.03%) |
Jun 03, 2019 | 7.140 | 7.330 | 7.110 | 7.270 | 518,481 | +0.16(+2.25%) |
May 31, 2019 | 7.180 | 7.280 | 7.060 | 7.110 | 259,500 | -0.25(-3.40%) |
May 30, 2019 | 7.560 | 7.670 | 7.270 | 7.360 | 175,395 | -0.21(-2.77%) |
May 29, 2019 | 7.540 | 7.650 | 7.410 | 7.570 | 234,577 | -0.09(-1.17%) |
May 28, 2019 | 7.860 | 7.860 | 7.460 | 7.660 | 321,833 | -0.06(-0.78%) |
May 24, 2019 | 7.900 | 8.000 | 7.660 | 7.720 | 271,400 | +0.05(+0.65%) |
May 23, 2019 | 7.780 | 7.840 | 7.450 | 7.670 | 412,118 | -0.28(-3.52%) |
May 22, 2019 | 8.200 | 8.260 | 7.870 | 7.950 | 209,742 | -0.35(-4.22%) |
May 21, 2019 | 8.250 | 8.470 | 8.140 | 8.300 | 253,600 | +0.11(+1.34%) |
May 20, 2019 | 8.370 | 8.440 | 8.180 | 8.190 | 155,283 | -0.29(-3.42%) |
May 17, 2019 | 8.740 | 8.860 | 8.390 | 8.480 | 678,900 | -0.40(-4.50%) |
May 16, 2019 | 9.130 | 9.180 | 8.820 | 8.880 | 180,393 | -0.18(-1.99%) |
May 15, 2019 | 8.790 | 9.130 | 8.770 | 9.060 | 484,486 | +0.09(+1.00%) |
May 14, 2019 | 8.840 | 9.050 | 8.760 | 8.970 | 1,294,410 | +0.17(+1.93%) |
May 13, 2019 | 9.000 | 9.118 | 8.560 | 8.800 | 295,740 | -0.49(-5.27%) |
May 10, 2019 | 9.360 | 9.455 | 9.115 | 9.290 | 216,000 | -0.16(-1.69%) |
May 09, 2019 | 9.220 | 9.550 | 9.110 | 9.450 | 217,649 | +0.05(+0.53%) |
May 08, 2019 | 9.730 | 9.930 | 9.380 | 9.400 | 216,708 | -0.41(-4.18%) |
May 07, 2019 | 10.35 | 10.38 | 9.680 | 9.810 | 304,266 | -0.75(-7.10%) |
May 06, 2019 | 10.34 | 10.73 | 10.27 | 10.56 | 226,217 | -0.09(-0.85%) |
May 03, 2019 | 9.850 | 10.68 | 9.850 | 10.65 | 390,500 | +0.83(+8.45%) |
May 02, 2019 | 9.970 | 10.09 | 9.610 | 9.820 | 229,719 | -0.16(-1.60%) |