Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.162 | 4.282 | 4.119 | 4.179 | 1,512,894 | +0.08(+1.88%) |
May 28, 2020 | 4.111 | 4.230 | 4.089 | 4.102 | 1,189,070 | +0.02(+0.42%) |
May 27, 2020 | 4.093 | 4.128 | 3.999 | 4.085 | 1,679,834 | +0.02(+0.42%) |
May 26, 2020 | 4.042 | 4.128 | 4.012 | 4.068 | 1,071,711 | +0.05(+1.28%) |
May 22, 2020 | 4.076 | 4.092 | 3.948 | 4.016 | 655,439 | -0.12(-2.90%) |
May 21, 2020 | 4.059 | 4.200 | 4.059 | 4.136 | 675,957 | +0.10(+2.55%) |
May 20, 2020 | 4.085 | 4.093 | 4.016 | 4.034 | 1,002,125 | -0.09(-2.08%) |
May 19, 2020 | 4.136 | 4.183 | 4.016 | 4.119 | 1,120,097 | -0.14(-3.22%) |
May 18, 2020 | 4.222 | 4.308 | 4.171 | 4.256 | 1,080,774 | +0.11(+2.69%) |
May 15, 2020 | 3.982 | 4.179 | 3.982 | 4.145 | 1,829,929 | +0.09(+2.33%) |
May 14, 2020 | 3.922 | 4.051 | 3.862 | 4.051 | 2,966,776 | +0.10(+2.60%) |
May 13, 2020 | 4.213 | 4.213 | 3.914 | 3.948 | 1,932,075 | -0.32(-7.43%) |
May 12, 2020 | 4.342 | 4.556 | 4.222 | 4.265 | 4,930,376 | +0.73(+20.58%) |
May 11, 2020 | 3.580 | 3.640 | 3.494 | 3.537 | 1,045,008 | -0.06(-1.67%) |
May 08, 2020 | 3.580 | 3.610 | 3.545 | 3.597 | 1,106,996 | +0.03(+0.72%) |
May 07, 2020 | 3.563 | 3.657 | 3.563 | 3.571 | 1,120,766 | +0.05(+1.46%) |
May 06, 2020 | 3.563 | 3.605 | 3.460 | 3.520 | 1,469,628 | -0.04(-1.20%) |
May 05, 2020 | 3.528 | 3.657 | 3.511 | 3.563 | 1,065,445 | -0.09(-2.35%) |
May 04, 2020 | 3.605 | 3.721 | 3.584 | 3.648 | 868,200 | -0.04(-1.16%) |
May 01, 2020 | 3.700 | 3.768 | 3.563 | 3.691 | 1,808,910 | -0.18(-4.65%) |
Apr 30, 2020 | 3.982 | 3.999 | 3.708 | 3.871 | 2,007,289 | +0.01(+0.22%) |
Apr 29, 2020 | 3.657 | 3.879 | 3.648 | 3.862 | 1,392,013 | +0.33(+9.47%) |
Apr 28, 2020 | 3.580 | 3.622 | 3.511 | 3.528 | 2,021,515 | -0.06(-1.67%) |
Apr 27, 2020 | 3.537 | 3.605 | 3.511 | 3.588 | 834,536 | +0.06(+1.70%) |
Apr 24, 2020 | 3.682 | 3.682 | 3.443 | 3.528 | 1,037,750 | -0.06(-1.67%) |
Apr 23, 2020 | 3.605 | 3.742 | 3.580 | 3.588 | 1,453,783 | +0.00(+0.00%) |
Apr 22, 2020 | 3.494 | 3.610 | 3.477 | 3.588 | 1,340,332 | +0.15(+4.49%) |
Apr 21, 2020 | 3.468 | 3.511 | 3.366 | 3.434 | 1,120,936 | -0.13(-3.61%) |
Apr 20, 2020 | 3.571 | 3.691 | 3.520 | 3.563 | 1,279,098 | -0.21(-5.45%) |
Apr 17, 2020 | 3.759 | 3.802 | 3.670 | 3.768 | 1,242,217 | +0.10(+2.80%) |
Apr 16, 2020 | 3.682 | 3.734 | 3.588 | 3.665 | 1,384,844 | +0.20(+5.68%) |
Apr 15, 2020 | 3.597 | 3.674 | 3.434 | 3.468 | 1,531,478 | -0.21(-5.81%) |
Apr 14, 2020 | 3.674 | 3.768 | 3.605 | 3.682 | 1,447,062 | +0.11(+3.12%) |
Apr 13, 2020 | 3.665 | 3.691 | 3.473 | 3.571 | 1,716,800 | +0.04(+1.21%) |
Apr 09, 2020 | 3.528 | 3.717 | 3.477 | 3.528 | 2,335,784 | +0.18(+5.37%) |
Apr 08, 2020 | 3.220 | 3.374 | 3.211 | 3.348 | 1,719,733 | +0.30(+9.83%) |
Apr 07, 2020 | 3.254 | 3.503 | 3.023 | 3.049 | 2,851,270 | -0.12(-3.78%) |
Apr 06, 2020 | 2.954 | 3.203 | 2.877 | 3.169 | 1,974,905 | +0.30(+10.45%) |
Apr 03, 2020 | 2.877 | 2.882 | 2.775 | 2.869 | 1,504,253 | +0.00(+0.00%) |
Apr 02, 2020 | 2.852 | 2.903 | 2.792 | 2.869 | 1,590,016 | +0.05(+1.82%) |
Apr 01, 2020 | 2.920 | 2.937 | 2.792 | 2.817 | 1,513,455 | -0.23(-7.58%) |
Mar 31, 2020 | 2.895 | 3.143 | 2.895 | 3.049 | 2,924,704 | +0.20(+6.91%) |
Mar 30, 2020 | 2.912 | 2.929 | 2.775 | 2.852 | 2,088,048 | -0.01(-0.30%) |
Mar 27, 2020 | 3.083 | 3.083 | 2.860 | 2.860 | 2,068,611 | -0.32(-9.97%) |
Mar 26, 2020 | 3.049 | 3.288 | 3.049 | 3.177 | 1,944,921 | +0.17(+5.70%) |
Mar 25, 2020 | 2.997 | 3.160 | 2.856 | 3.006 | 1,966,322 | +0.05(+1.74%) |
Mar 24, 2020 | 3.237 | 3.254 | 2.895 | 2.954 | 2,107,555 | -0.02(-0.58%) |
Mar 23, 2020 | 3.074 | 3.083 | 2.852 | 2.972 | 1,481,855 | -0.15(-4.93%) |
Mar 20, 2020 | 3.443 | 3.503 | 3.074 | 3.126 | 2,631,450 | -0.29(-8.52%) |
Mar 19, 2020 | 3.246 | 3.417 | 3.014 | 3.417 | 1,841,403 | +0.20(+6.12%) |
Mar 18, 2020 | 3.425 | 3.545 | 3.066 | 3.220 | 1,304,478 | -0.46(-12.56%) |
Mar 17, 2020 | 3.425 | 3.777 | 3.400 | 3.682 | 1,244,156 | +0.26(+7.50%) |
Mar 16, 2020 | 3.417 | 3.571 | 3.169 | 3.425 | 1,707,925 | -0.46(-11.89%) |
Mar 13, 2020 | 3.888 | 3.909 | 3.657 | 3.888 | 1,664,113 | +0.37(+10.46%) |
Mar 12, 2020 | 3.837 | 3.837 | 3.515 | 3.520 | 1,563,330 | -0.60(-14.55%) |
Mar 11, 2020 | 4.333 | 4.350 | 4.089 | 4.119 | 1,463,253 | -0.39(-8.73%) |
Mar 10, 2020 | 4.522 | 4.539 | 4.308 | 4.513 | 957,114 | +0.33(+7.99%) |
Mar 09, 2020 | 4.402 | 4.453 | 4.171 | 4.179 | 1,214,327 | -0.87(-17.29%) |
Mar 06, 2020 | 5.147 | 5.197 | 4.984 | 5.053 | 1,761,618 | -0.14(-2.61%) |
Mar 05, 2020 | 5.420 | 5.428 | 5.172 | 5.188 | 1,150,785 | -0.25(-4.57%) |
Mar 04, 2020 | 5.461 | 5.486 | 5.329 | 5.436 | 1,075,267 | +0.04(+0.77%) |
Mar 03, 2020 | 5.469 | 5.585 | 5.370 | 5.395 | 1,676,315 | +0.05(+0.93%) |
Mar 02, 2020 | 5.254 | 5.411 | 5.172 | 5.345 | 1,725,771 | -0.09(-1.67%) |
Feb 28, 2020 | 5.279 | 5.550 | 5.263 | 5.436 | 1,541,976 | -0.45(-7.59%) |
Feb 27, 2020 | 5.891 | 5.949 | 5.800 | 5.883 | 1,470,851 | -0.12(-1.93%) |
Feb 26, 2020 | 6.057 | 6.140 | 5.974 | 5.999 | 1,170,929 | +0.01(+0.14%) |
Feb 25, 2020 | 6.198 | 6.198 | 5.949 | 5.991 | 1,404,653 | -0.17(-2.69%) |
Feb 24, 2020 | 6.198 | 6.305 | 6.136 | 6.156 | 1,608,117 | -0.42(-6.41%) |
Feb 21, 2020 | 6.578 | 6.586 | 6.524 | 6.578 | 741,197 | -0.01(-0.13%) |
Feb 20, 2020 | 6.595 | 6.644 | 6.586 | 6.586 | 795,831 | -0.04(-0.62%) |
Feb 19, 2020 | 6.653 | 6.677 | 6.595 | 6.628 | 561,151 | +0.07(+1.01%) |
Feb 18, 2020 | 6.570 | 6.603 | 6.545 | 6.562 | 561,809 | -0.02(-0.38%) |
Feb 14, 2020 | 6.653 | 6.653 | 6.553 | 6.586 | 547,710 | -0.13(-1.97%) |
Feb 13, 2020 | 6.711 | 6.744 | 6.677 | 6.719 | 745,056 | -0.01(-0.12%) |
Feb 12, 2020 | 6.711 | 6.760 | 6.694 | 6.727 | 1,935,558 | +0.07(+0.99%) |
Feb 11, 2020 | 6.620 | 6.702 | 6.611 | 6.661 | 635,066 | +0.10(+1.51%) |
Feb 10, 2020 | 6.595 | 6.595 | 6.541 | 6.562 | 493,085 | -0.12(-1.73%) |
Feb 07, 2020 | 6.711 | 6.735 | 6.661 | 6.677 | 684,275 | -0.06(-0.86%) |
Feb 06, 2020 | 6.810 | 6.810 | 6.723 | 6.735 | 884,017 | +0.01(+0.12%) |
Feb 05, 2020 | 6.744 | 6.785 | 6.694 | 6.727 | 860,333 | +0.19(+2.91%) |
Feb 04, 2020 | 6.537 | 6.586 | 6.520 | 6.537 | 756,891 | +0.16(+2.46%) |
Feb 03, 2020 | 6.421 | 6.520 | 6.355 | 6.380 | 882,778 | -0.16(-2.40%) |
Jan 31, 2020 | 6.628 | 6.628 | 6.471 | 6.537 | 839,814 | -0.05(-0.75%) |
Jan 30, 2020 | 6.578 | 6.586 | 6.471 | 6.586 | 626,303 | -0.06(-0.87%) |
Jan 29, 2020 | 6.702 | 6.702 | 6.628 | 6.644 | 486,536 | -0.02(-0.25%) |
Jan 28, 2020 | 6.702 | 6.727 | 6.655 | 6.661 | 851,187 | -0.12(-1.83%) |
Jan 27, 2020 | 6.893 | 6.909 | 6.760 | 6.785 | 1,325,287 | -0.41(-5.75%) |
Jan 24, 2020 | 7.306 | 7.356 | 7.199 | 7.199 | 916,677 | -0.04(-0.57%) |
Jan 23, 2020 | 7.174 | 7.248 | 7.145 | 7.240 | 843,704 | +0.02(+0.34%) |
Jan 22, 2020 | 7.224 | 7.273 | 7.190 | 7.215 | 731,391 | -0.01(-0.11%) |
Jan 21, 2020 | 7.224 | 7.290 | 7.174 | 7.224 | 763,986 | -0.24(-3.22%) |
Jan 17, 2020 | 7.439 | 7.472 | 7.364 | 7.464 | 557,983 | -0.05(-0.66%) |
Jan 16, 2020 | 7.588 | 7.596 | 7.480 | 7.513 | 580,574 | -0.10(-1.30%) |
Jan 15, 2020 | 7.695 | 7.704 | 7.563 | 7.612 | 1,030,197 | -0.06(-0.76%) |
Jan 14, 2020 | 7.745 | 7.786 | 7.604 | 7.670 | 888,521 | +0.06(+0.76%) |
Jan 13, 2020 | 7.488 | 7.612 | 7.472 | 7.612 | 1,313,537 | +0.19(+2.56%) |
Jan 10, 2020 | 7.472 | 7.480 | 7.414 | 7.422 | 484,987 | +0.07(+0.90%) |
Jan 09, 2020 | 7.397 | 7.401 | 7.348 | 7.356 | 643,681 | +0.01(+0.11%) |
Jan 08, 2020 | 7.290 | 7.389 | 7.290 | 7.348 | 831,009 | +0.08(+1.14%) |
Jan 07, 2020 | 7.257 | 7.298 | 7.190 | 7.265 | 715,350 | +0.22(+3.17%) |
Jan 06, 2020 | 7.000 | 7.058 | 6.971 | 7.042 | 647,751 | -0.23(-3.19%) |
Jan 03, 2020 | 7.373 | 7.373 | 7.240 | 7.273 | 491,029 | -0.13(-1.79%) |
Jan 02, 2020 | 7.414 | 7.505 | 7.381 | 7.406 | 844,100 | +0.26(+3.71%) |
Dec 31, 2019 | 7.116 | 7.182 | 7.116 | 7.141 | 1,313,683 | -0.03(-0.46%) |
Dec 30, 2019 | 7.199 | 7.236 | 7.166 | 7.174 | 798,778 | +0.12(+1.76%) |
Dec 27, 2019 | 7.108 | 7.133 | 7.050 | 7.050 | 376,702 | -0.03(-0.47%) |
Dec 26, 2019 | 7.066 | 7.133 | 7.058 | 7.083 | 483,563 | +0.11(+1.54%) |
Dec 24, 2019 | 6.984 | 6.992 | 6.951 | 6.975 | 264,549 | +0.02(+0.24%) |
Dec 23, 2019 | 6.942 | 7.000 | 6.934 | 6.959 | 686,937 | +0.07(+0.96%) |
Dec 20, 2019 | 6.868 | 6.901 | 6.826 | 6.893 | 2,038,565 | -0.18(-2.57%) |
Dec 19, 2019 | 7.033 | 7.083 | 6.992 | 7.075 | 1,300,511 | -0.12(-1.61%) |
Dec 18, 2019 | 7.224 | 7.232 | 7.174 | 7.190 | 918,416 | -0.02(-0.34%) |
Dec 17, 2019 | 7.224 | 7.265 | 7.190 | 7.215 | 1,321,422 | +0.18(+2.59%) |
Dec 16, 2019 | 6.992 | 7.033 | 6.951 | 7.033 | 1,358,064 | -0.07(-0.93%) |
Dec 13, 2019 | 7.033 | 7.166 | 7.000 | 7.099 | 973,600 | +0.08(+1.18%) |
Dec 12, 2019 | 6.769 | 7.017 | 6.760 | 7.017 | 1,562,432 | +0.35(+5.21%) |
Dec 11, 2019 | 6.578 | 6.677 | 6.570 | 6.669 | 981,170 | -0.02(-0.37%) |
Dec 10, 2019 | 6.628 | 6.727 | 6.628 | 6.694 | 707,494 | -0.04(-0.61%) |
Dec 09, 2019 | 6.677 | 6.760 | 6.669 | 6.735 | 421,031 | +0.05(+0.74%) |
Dec 06, 2019 | 6.653 | 6.702 | 6.644 | 6.686 | 614,301 | +0.02(+0.37%) |
Dec 05, 2019 | 6.661 | 6.694 | 6.628 | 6.661 | 424,330 | -0.04(-0.62%) |
Dec 04, 2019 | 6.611 | 6.752 | 6.603 | 6.702 | 755,674 | +0.33(+5.19%) |
Dec 03, 2019 | 6.479 | 6.479 | 6.338 | 6.371 | 899,734 | -0.25(-3.75%) |
Dec 02, 2019 | 6.661 | 6.694 | 6.620 | 6.620 | 712,943 | -0.04(-0.62%) |
Nov 29, 2019 | 6.694 | 6.719 | 6.653 | 6.661 | 250,288 | -0.19(-2.78%) |
Nov 27, 2019 | 6.752 | 6.860 | 6.744 | 6.851 | 473,747 | +0.19(+2.86%) |
Nov 26, 2019 | 6.760 | 6.760 | 6.644 | 6.661 | 1,182,395 | -0.10(-1.47%) |
Nov 25, 2019 | 6.669 | 6.760 | 6.669 | 6.760 | 978,996 | +0.16(+2.38%) |
Nov 22, 2019 | 6.611 | 6.644 | 6.570 | 6.603 | 363,045 | +0.13(+2.05%) |
Nov 21, 2019 | 6.462 | 6.520 | 6.446 | 6.471 | 623,209 | -0.05(-0.76%) |
Nov 20, 2019 | 6.562 | 6.595 | 6.504 | 6.520 | 754,740 | -0.04(-0.63%) |
Nov 19, 2019 | 6.661 | 6.669 | 6.562 | 6.562 | 641,687 | -0.07(-1.12%) |
Nov 18, 2019 | 6.694 | 6.694 | 6.578 | 6.636 | 602,518 | -0.03(-0.50%) |
Nov 15, 2019 | 6.686 | 6.760 | 6.611 | 6.669 | 937,585 | -0.04(-0.62%) |
Nov 14, 2019 | 6.777 | 6.802 | 6.586 | 6.711 | 965,946 | -0.12(-1.70%) |
Nov 13, 2019 | 6.917 | 6.959 | 6.769 | 6.826 | 816,217 | -0.32(-4.51%) |
Nov 12, 2019 | 7.174 | 7.211 | 7.124 | 7.149 | 442,965 | -0.04(-0.58%) |
Nov 11, 2019 | 7.116 | 7.240 | 7.075 | 7.190 | 578,910 | -0.06(-0.80%) |
Nov 08, 2019 | 7.306 | 7.323 | 7.224 | 7.248 | 464,079 | -0.26(-3.52%) |
Nov 07, 2019 | 7.505 | 7.530 | 7.472 | 7.513 | 491,916 | +0.17(+2.37%) |
Nov 06, 2019 | 7.381 | 7.406 | 7.273 | 7.339 | 745,430 | -0.04(-0.56%) |
Nov 05, 2019 | 7.414 | 7.464 | 7.331 | 7.381 | 616,788 | +0.02(+0.22%) |
Nov 04, 2019 | 7.397 | 7.447 | 7.339 | 7.364 | 842,265 | +0.07(+1.02%) |
Nov 01, 2019 | 7.182 | 7.315 | 7.133 | 7.290 | 906,042 | +0.39(+5.64%) |
Oct 31, 2019 | 6.951 | 7.025 | 6.843 | 6.901 | 673,831 | -0.11(-1.53%) |
Oct 30, 2019 | 7.075 | 7.083 | 6.934 | 7.008 | 1,021,413 | -0.09(-1.28%) |
Oct 29, 2019 | 6.984 | 7.157 | 6.984 | 7.099 | 677,285 | +0.17(+2.51%) |
Oct 28, 2019 | 6.917 | 6.984 | 6.909 | 6.926 | 719,245 | +0.06(+0.84%) |
Oct 25, 2019 | 6.760 | 6.901 | 6.744 | 6.868 | 1,390,546 | +0.02(+0.36%) |
Oct 24, 2019 | 6.934 | 6.934 | 6.793 | 6.843 | 2,781,430 | -0.12(-1.66%) |
Oct 23, 2019 | 6.984 | 7.008 | 6.934 | 6.959 | 740,581 | -0.11(-1.52%) |
Oct 22, 2019 | 7.050 | 7.149 | 7.033 | 7.066 | 917,013 | -0.01(-0.12%) |
Oct 21, 2019 | 7.025 | 7.083 | 7.000 | 7.075 | 308,192 | +0.04(+0.59%) |
Oct 18, 2019 | 7.058 | 7.083 | 7.025 | 7.033 | 486,074 | +0.09(+1.31%) |
Oct 17, 2019 | 6.984 | 6.992 | 6.934 | 6.942 | 627,597 | -0.07(-0.94%) |
Oct 16, 2019 | 7.050 | 7.071 | 6.992 | 7.008 | 649,175 | -0.22(-3.09%) |
Oct 15, 2019 | 7.199 | 7.290 | 7.133 | 7.232 | 1,253,853 | +0.28(+4.05%) |
Oct 14, 2019 | 6.959 | 7.037 | 6.951 | 6.951 | 681,904 | -0.13(-1.87%) |
Oct 11, 2019 | 6.934 | 7.141 | 6.934 | 7.083 | 1,380,153 | +0.27(+4.01%) |
Oct 10, 2019 | 6.636 | 6.826 | 6.611 | 6.810 | 1,130,023 | +0.07(+1.11%) |
Oct 09, 2019 | 6.719 | 6.818 | 6.711 | 6.735 | 621,200 | +0.09(+1.37%) |
Oct 08, 2019 | 6.702 | 6.702 | 6.636 | 6.644 | 581,129 | -0.06(-0.86%) |
Oct 07, 2019 | 6.735 | 6.777 | 6.694 | 6.702 | 502,594 | -0.11(-1.58%) |
Oct 04, 2019 | 6.735 | 6.818 | 6.711 | 6.810 | 402,685 | -0.02(-0.24%) |
Oct 03, 2019 | 6.769 | 6.860 | 6.769 | 6.826 | 529,816 | -0.09(-1.32%) |
Oct 02, 2019 | 6.934 | 6.979 | 6.884 | 6.917 | 360,987 | -0.10(-1.42%) |
Oct 01, 2019 | 7.025 | 7.066 | 6.975 | 7.017 | 410,770 | -0.17(-2.30%) |
Sep 30, 2019 | 7.240 | 7.265 | 7.149 | 7.182 | 527,230 | -0.16(-2.14%) |
Sep 27, 2019 | 7.348 | 7.464 | 7.290 | 7.339 | 912,085 | -0.26(-3.38%) |
Sep 26, 2019 | 7.654 | 7.687 | 7.521 | 7.596 | 1,160,135 | +0.26(+3.61%) |
Sep 25, 2019 | 7.240 | 7.339 | 7.199 | 7.331 | 498,631 | +0.03(+0.45%) |
Sep 24, 2019 | 7.447 | 7.447 | 7.269 | 7.298 | 724,459 | -0.14(-1.89%) |
Sep 23, 2019 | 7.348 | 7.480 | 7.298 | 7.439 | 625,802 | +0.03(+0.45%) |
Sep 20, 2019 | 7.356 | 7.443 | 7.323 | 7.406 | 1,254,344 | +0.58(+8.48%) |
Sep 19, 2019 | 6.851 | 6.893 | 6.785 | 6.826 | 650,093 | -0.09(-1.32%) |
Sep 18, 2019 | 6.959 | 7.017 | 6.868 | 6.917 | 537,005 | +0.12(+1.70%) |
Sep 17, 2019 | 6.760 | 6.843 | 6.735 | 6.802 | 796,011 | -0.12(-1.79%) |
Sep 16, 2019 | 6.942 | 6.967 | 6.884 | 6.926 | 832,367 | -0.06(-0.83%) |
Sep 13, 2019 | 6.975 | 7.004 | 6.934 | 6.984 | 510,366 | +0.17(+2.55%) |
Sep 12, 2019 | 6.752 | 6.851 | 6.735 | 6.810 | 522,227 | -0.02(-0.36%) |
Sep 11, 2019 | 6.752 | 6.864 | 6.752 | 6.835 | 829,473 | +0.20(+2.99%) |
Sep 10, 2019 | 6.537 | 6.719 | 6.537 | 6.636 | 1,079,036 | +0.07(+1.01%) |
Sep 09, 2019 | 6.520 | 6.582 | 6.512 | 6.570 | 414,610 | +0.03(+0.51%) |
Sep 06, 2019 | 6.495 | 6.570 | 6.495 | 6.537 | 368,242 | +0.05(+0.77%) |
Sep 05, 2019 | 6.421 | 6.516 | 6.413 | 6.487 | 752,512 | +0.16(+2.48%) |
Sep 04, 2019 | 6.280 | 6.355 | 6.255 | 6.330 | 597,918 | +0.16(+2.55%) |
Sep 03, 2019 | 6.148 | 6.181 | 6.115 | 6.173 | 592,002 | -0.33(-5.09%) |
Aug 30, 2019 | 6.438 | 6.504 | 6.355 | 6.504 | 718,235 | +0.26(+4.11%) |
Aug 29, 2019 | 6.222 | 6.272 | 6.189 | 6.247 | 686,715 | +0.16(+2.58%) |
Aug 28, 2019 | 6.065 | 6.090 | 5.999 | 6.090 | 756,881 | -0.19(-3.03%) |
Aug 27, 2019 | 6.264 | 6.371 | 6.264 | 6.280 | 948,550 | +0.16(+2.57%) |
Aug 26, 2019 | 6.189 | 6.198 | 6.082 | 6.123 | 481,322 | -0.07(-1.20%) |
Aug 23, 2019 | 6.239 | 6.404 | 6.189 | 6.198 | 1,365,408 | +0.28(+4.76%) |
Aug 22, 2019 | 5.933 | 5.962 | 5.825 | 5.916 | 1,324,398 | -0.49(-7.62%) |
Aug 21, 2019 | 6.396 | 6.429 | 6.371 | 6.404 | 278,307 | -0.05(-0.77%) |
Aug 20, 2019 | 6.471 | 6.512 | 6.429 | 6.454 | 718,662 | -0.12(-1.76%) |
Aug 19, 2019 | 6.661 | 6.686 | 6.537 | 6.570 | 625,269 | -0.07(-1.00%) |
Aug 16, 2019 | 6.562 | 6.677 | 6.562 | 6.636 | 617,443 | +0.10(+1.52%) |
Aug 15, 2019 | 6.545 | 6.611 | 6.487 | 6.537 | 686,268 | +0.02(+0.25%) |
Aug 14, 2019 | 6.620 | 6.636 | 6.495 | 6.520 | 1,523,979 | -0.03(-0.51%) |
Aug 13, 2019 | 6.322 | 6.595 | 6.322 | 6.553 | 787,005 | +0.24(+3.80%) |
Aug 12, 2019 | 6.446 | 6.446 | 6.264 | 6.313 | 854,967 | -0.12(-1.80%) |
Aug 09, 2019 | 6.578 | 6.586 | 6.396 | 6.429 | 1,010,218 | -0.02(-0.38%) |
Aug 08, 2019 | 6.471 | 6.520 | 6.421 | 6.454 | 772,042 | +0.15(+2.36%) |
Aug 07, 2019 | 6.280 | 6.305 | 6.189 | 6.305 | 910,902 | -0.20(-3.05%) |
Aug 06, 2019 | 6.586 | 6.611 | 6.438 | 6.504 | 657,355 | +0.02(+0.38%) |
Aug 05, 2019 | 6.578 | 6.586 | 6.454 | 6.479 | 504,802 | -0.26(-3.93%) |
Aug 02, 2019 | 6.760 | 6.860 | 6.711 | 6.744 | 650,194 | -0.17(-2.40%) |
Aug 01, 2019 | 7.042 | 7.042 | 6.884 | 6.909 | 925,137 | -0.31(-4.35%) |
Jul 31, 2019 | 7.406 | 7.426 | 7.182 | 7.224 | 1,022,861 | -0.04(-0.57%) |
Jul 30, 2019 | 7.265 | 7.306 | 7.207 | 7.265 | 831,028 | -0.22(-2.88%) |
Jul 29, 2019 | 7.563 | 7.604 | 7.455 | 7.480 | 927,785 | -0.36(-4.64%) |
Jul 26, 2019 | 7.960 | 7.985 | 7.819 | 7.844 | 515,925 | -0.35(-4.24%) |
Jul 25, 2019 | 8.258 | 8.274 | 8.126 | 8.192 | 855,028 | +0.26(+3.34%) |
Jul 24, 2019 | 8.010 | 8.026 | 7.919 | 7.927 | 262,926 | -0.18(-2.24%) |
Jul 23, 2019 | 8.134 | 8.159 | 8.059 | 8.109 | 424,956 | -0.02(-0.31%) |
Jul 22, 2019 | 8.101 | 8.146 | 8.101 | 8.134 | 540,968 | +0.30(+3.80%) |
Jul 19, 2019 | 7.861 | 7.894 | 7.828 | 7.836 | 721,256 | -0.11(-1.35%) |
Jul 18, 2019 | 7.935 | 7.977 | 7.836 | 7.943 | 891,140 | -0.17(-2.14%) |
Jul 17, 2019 | 8.175 | 8.192 | 8.117 | 8.117 | 383,614 | +0.00(+0.00%) |
Jul 16, 2019 | 8.101 | 8.142 | 8.068 | 8.117 | 504,311 | +0.03(+0.41%) |
Jul 15, 2019 | 8.117 | 8.142 | 8.068 | 8.084 | 512,546 | -0.05(-0.61%) |
Jul 12, 2019 | 8.109 | 8.208 | 8.109 | 8.134 | 550,973 | +0.13(+1.65%) |
Jul 11, 2019 | 7.894 | 8.034 | 7.877 | 8.001 | 666,444 | +0.17(+2.11%) |
Jul 10, 2019 | 7.886 | 7.913 | 7.811 | 7.836 | 595,911 | -0.03(-0.42%) |
Jul 09, 2019 | 7.902 | 7.902 | 7.828 | 7.869 | 465,418 | -0.01(-0.10%) |
Jul 08, 2019 | 7.952 | 7.960 | 7.877 | 7.877 | 429,677 | -0.13(-1.65%) |
Jul 05, 2019 | 7.985 | 8.039 | 7.927 | 8.010 | 587,954 | -0.29(-3.49%) |
Jul 03, 2019 | 8.324 | 8.332 | 8.250 | 8.299 | 290,412 | -0.07(-0.79%) |
Jul 02, 2019 | 8.432 | 8.456 | 8.349 | 8.365 | 338,330 | -0.01(-0.10%) |
Jul 01, 2019 | 8.432 | 8.456 | 8.341 | 8.374 | 334,412 | -0.04(-0.49%) |
Jun 28, 2019 | 8.357 | 8.450 | 8.341 | 8.415 | 421,659 | -0.07(-0.88%) |
Jun 27, 2019 | 8.498 | 8.581 | 8.490 | 8.490 | 401,313 | -0.11(-1.25%) |
Jun 26, 2019 | 8.547 | 8.647 | 8.539 | 8.597 | 644,509 | +0.47(+5.80%) |
Jun 25, 2019 | 8.175 | 8.233 | 8.109 | 8.126 | 487,019 | -0.02(-0.30%) |
Jun 24, 2019 | 8.150 | 8.183 | 8.109 | 8.150 | 866,653 | -0.12(-1.50%) |
Jun 21, 2019 | 8.291 | 8.341 | 8.274 | 8.274 | 849,966 | -0.02(-0.20%) |
Jun 20, 2019 | 8.266 | 8.336 | 8.241 | 8.291 | 521,348 | +0.20(+2.45%) |
Jun 19, 2019 | 8.109 | 8.163 | 8.018 | 8.092 | 1,093,268 | -0.09(-1.11%) |
Jun 18, 2019 | 8.043 | 8.196 | 8.043 | 8.183 | 819,258 | +0.31(+4.00%) |
Jun 17, 2019 | 7.761 | 7.894 | 7.737 | 7.869 | 921,713 | -0.13(-1.65%) |
Jun 14, 2019 | 8.026 | 8.076 | 8.001 | 8.001 | 433,986 | -0.09(-1.12%) |
Jun 13, 2019 | 8.101 | 8.126 | 8.043 | 8.092 | 391,633 | -0.08(-1.01%) |
Jun 12, 2019 | 8.101 | 8.241 | 8.101 | 8.175 | 534,699 | -0.02(-0.20%) |
Jun 11, 2019 | 8.068 | 8.241 | 8.068 | 8.192 | 840,870 | +0.21(+2.59%) |
Jun 10, 2019 | 7.902 | 7.985 | 7.902 | 7.985 | 1,054,457 | +0.05(+0.63%) |
Jun 07, 2019 | 7.795 | 7.968 | 7.795 | 7.935 | 572,364 | +0.12(+1.59%) |
Jun 06, 2019 | 7.811 | 7.886 | 7.737 | 7.811 | 669,591 | -0.03(-0.42%) |
Jun 05, 2019 | 7.919 | 7.919 | 7.770 | 7.844 | 453,609 | -0.09(-1.15%) |
Jun 04, 2019 | 7.852 | 7.952 | 7.795 | 7.935 | 494,569 | +0.06(+0.74%) |