Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.140 | 6.580 | 6.030 | 6.510 | 501,200 | +0.34(+5.51%) |
May 28, 2020 | 6.560 | 6.580 | 6.120 | 6.170 | 194,295 | -0.34(-5.22%) |
May 27, 2020 | 6.500 | 6.580 | 6.330 | 6.510 | 261,962 | +0.20(+3.17%) |
May 26, 2020 | 6.370 | 6.470 | 6.100 | 6.310 | 451,042 | +0.18(+2.94%) |
May 22, 2020 | 6.210 | 6.340 | 5.790 | 6.130 | 228,200 | -0.04(-0.65%) |
May 21, 2020 | 5.620 | 6.230 | 5.620 | 6.170 | 304,280 | +0.54(+9.59%) |
May 20, 2020 | 5.420 | 5.770 | 5.320 | 5.630 | 401,024 | +0.38(+7.24%) |
May 19, 2020 | 5.180 | 5.700 | 5.160 | 5.250 | 350,310 | +0.05(+0.96%) |
May 18, 2020 | 5.510 | 5.670 | 4.990 | 5.200 | 412,997 | -0.09(-1.70%) |
May 15, 2020 | 5.260 | 5.350 | 5.150 | 5.290 | 151,400 | +0.04(+0.76%) |
May 14, 2020 | 5.150 | 5.300 | 4.915 | 5.250 | 198,869 | -0.07(-1.32%) |
May 13, 2020 | 5.240 | 5.330 | 5.050 | 5.320 | 180,296 | +0.04(+0.76%) |
May 12, 2020 | 5.430 | 5.510 | 5.270 | 5.280 | 184,923 | -0.12(-2.22%) |
May 11, 2020 | 5.330 | 5.470 | 5.150 | 5.400 | 204,991 | -0.06(-1.10%) |
May 08, 2020 | 5.610 | 5.670 | 5.435 | 5.460 | 225,000 | +0.02(+0.37%) |
May 07, 2020 | 5.150 | 5.495 | 4.980 | 5.440 | 418,189 | +0.39(+7.72%) |
May 06, 2020 | 5.020 | 5.200 | 4.900 | 5.050 | 164,074 | -0.01(-0.20%) |
May 05, 2020 | 5.290 | 5.560 | 5.000 | 5.060 | 372,559 | -0.42(-7.66%) |
May 04, 2020 | 5.730 | 5.740 | 5.330 | 5.480 | 220,938 | -0.36(-6.16%) |
May 01, 2020 | 5.770 | 5.900 | 5.640 | 5.840 | 123,900 | -0.08(-1.35%) |
Apr 30, 2020 | 6.070 | 6.070 | 5.500 | 5.920 | 270,569 | -0.29(-4.67%) |
Apr 29, 2020 | 5.830 | 6.300 | 5.765 | 6.210 | 746,107 | +0.60(+10.70%) |
Apr 28, 2020 | 5.690 | 5.760 | 5.477 | 5.610 | 410,641 | +0.11(+2.00%) |
Apr 27, 2020 | 5.540 | 5.694 | 5.460 | 5.500 | 274,312 | +0.03(+0.55%) |
Apr 24, 2020 | 5.580 | 5.670 | 5.214 | 5.470 | 209,500 | -0.08(-1.44%) |
Apr 23, 2020 | 5.310 | 5.700 | 5.260 | 5.550 | 698,859 | +0.21(+3.93%) |
Apr 22, 2020 | 5.440 | 5.530 | 5.260 | 5.340 | 193,020 | +0.04(+0.75%) |
Apr 21, 2020 | 5.300 | 5.600 | 5.250 | 5.300 | 325,565 | -0.19(-3.46%) |
Apr 20, 2020 | 5.690 | 5.850 | 5.320 | 5.490 | 560,723 | -0.37(-6.31%) |
Apr 17, 2020 | 5.050 | 6.218 | 4.912 | 5.860 | 1,587,700 | +1.27(+27.67%) |
Apr 16, 2020 | 4.380 | 4.610 | 4.345 | 4.590 | 281,848 | +0.17(+3.85%) |
Apr 15, 2020 | 4.390 | 4.470 | 4.100 | 4.420 | 171,052 | -0.16(-3.49%) |
Apr 14, 2020 | 4.530 | 4.705 | 4.500 | 4.580 | 158,949 | +0.08(+1.78%) |
Apr 13, 2020 | 4.680 | 4.680 | 4.310 | 4.500 | 136,574 | -0.21(-4.46%) |
Apr 09, 2020 | 4.580 | 4.840 | 4.530 | 4.710 | 312,600 | +0.26(+5.84%) |
Apr 08, 2020 | 4.580 | 4.640 | 4.330 | 4.450 | 237,264 | -0.03(-0.67%) |
Apr 07, 2020 | 4.690 | 4.930 | 4.400 | 4.480 | 369,453 | -0.06(-1.32%) |
Apr 06, 2020 | 4.200 | 4.550 | 4.130 | 4.540 | 208,198 | +0.52(+12.94%) |
Apr 03, 2020 | 3.980 | 4.060 | 3.750 | 4.020 | 322,200 | +0.01(+0.25%) |
Apr 02, 2020 | 4.000 | 4.240 | 3.900 | 4.010 | 184,875 | -0.01(-0.25%) |
Apr 01, 2020 | 4.500 | 4.500 | 3.960 | 4.020 | 193,118 | -0.74(-15.55%) |
Mar 31, 2020 | 4.190 | 4.800 | 4.120 | 4.760 | 399,305 | +0.64(+15.53%) |
Mar 30, 2020 | 3.980 | 4.220 | 3.920 | 4.120 | 176,454 | +0.10(+2.49%) |
Mar 27, 2020 | 4.130 | 4.290 | 3.990 | 4.020 | 379,000 | -0.32(-7.37%) |
Mar 26, 2020 | 3.870 | 4.580 | 3.800 | 4.340 | 435,473 | +0.50(+13.02%) |
Mar 25, 2020 | 3.610 | 4.020 | 3.530 | 3.840 | 408,626 | +0.26(+7.26%) |
Mar 24, 2020 | 3.320 | 3.580 | 3.210 | 3.580 | 262,348 | +0.44(+14.01%) |
Mar 23, 2020 | 3.230 | 3.297 | 3.100 | 3.140 | 300,394 | -0.09(-2.79%) |
Mar 20, 2020 | 3.970 | 3.980 | 3.110 | 3.230 | 450,600 | -0.69(-17.60%) |
Mar 19, 2020 | 3.320 | 3.950 | 3.300 | 3.920 | 577,908 | +0.56(+16.67%) |
Mar 18, 2020 | 3.330 | 3.640 | 3.070 | 3.360 | 339,294 | -0.20(-5.62%) |
Mar 17, 2020 | 3.420 | 3.600 | 3.330 | 3.560 | 376,002 | +0.21(+6.27%) |
Mar 16, 2020 | 3.270 | 3.730 | 3.230 | 3.350 | 413,746 | -0.48(-12.53%) |
Mar 13, 2020 | 3.510 | 4.030 | 3.505 | 3.830 | 514,800 | +0.45(+13.31%) |
Mar 12, 2020 | 3.770 | 4.070 | 2.945 | 3.380 | 1,413,060 | -0.71(-17.36%) |
Mar 11, 2020 | 3.960 | 4.120 | 3.780 | 4.090 | 910,404 | -0.60(-12.79%) |
Mar 10, 2020 | 4.790 | 4.790 | 4.280 | 4.690 | 713,075 | +0.01(+0.21%) |
Mar 09, 2020 | 4.950 | 5.110 | 4.270 | 4.680 | 802,684 | -0.51(-9.83%) |
Mar 06, 2020 | 5.200 | 5.210 | 5.030 | 5.190 | 720,500 | -0.07(-1.33%) |
Mar 05, 2020 | 6.360 | 6.360 | 4.840 | 5.260 | 1,146,847 | -1.00(-15.97%) |
Mar 04, 2020 | 6.270 | 6.310 | 6.060 | 6.260 | 380,171 | +0.04(+0.64%) |
Mar 03, 2020 | 6.310 | 6.430 | 6.137 | 6.220 | 191,692 | -0.08(-1.27%) |
Mar 02, 2020 | 6.280 | 6.330 | 6.080 | 6.300 | 239,614 | +0.01(+0.16%) |
Feb 28, 2020 | 6.330 | 6.420 | 6.200 | 6.290 | 274,600 | -0.20(-3.08%) |
Feb 27, 2020 | 6.570 | 6.770 | 6.430 | 6.490 | 398,819 | -0.23(-3.42%) |
Feb 26, 2020 | 6.910 | 6.990 | 6.660 | 6.720 | 242,584 | -0.19(-2.75%) |
Feb 25, 2020 | 7.000 | 7.105 | 6.900 | 6.910 | 321,923 | -0.11(-1.57%) |
Feb 24, 2020 | 7.230 | 7.230 | 6.920 | 7.020 | 433,731 | -0.43(-5.77%) |
Feb 21, 2020 | 7.500 | 7.500 | 7.370 | 7.450 | 162,600 | -0.06(-0.80%) |
Feb 20, 2020 | 7.440 | 7.550 | 7.420 | 7.510 | 163,664 | +0.05(+0.67%) |
Feb 19, 2020 | 7.350 | 7.530 | 7.330 | 7.460 | 165,657 | +0.08(+1.08%) |
Feb 18, 2020 | 7.450 | 7.520 | 7.300 | 7.380 | 148,896 | -0.07(-0.94%) |
Feb 14, 2020 | 7.450 | 7.490 | 7.360 | 7.450 | 186,400 | -0.05(-0.67%) |
Feb 13, 2020 | 7.660 | 7.680 | 7.470 | 7.500 | 179,626 | -0.21(-2.72%) |
Feb 12, 2020 | 8.050 | 8.120 | 7.690 | 7.710 | 313,727 | -0.30(-3.75%) |
Feb 11, 2020 | 7.900 | 8.020 | 7.760 | 8.010 | 412,962 | +0.18(+2.30%) |
Feb 10, 2020 | 7.450 | 7.840 | 7.450 | 7.830 | 456,727 | +0.30(+3.98%) |
Feb 07, 2020 | 7.480 | 7.540 | 7.375 | 7.530 | 338,800 | +0.01(+0.13%) |
Feb 06, 2020 | 7.380 | 7.530 | 7.335 | 7.520 | 508,956 | +0.18(+2.45%) |
Feb 05, 2020 | 7.200 | 7.345 | 7.200 | 7.340 | 311,992 | +0.25(+3.53%) |
Feb 04, 2020 | 7.000 | 7.100 | 6.950 | 7.090 | 241,011 | +0.17(+2.46%) |
Feb 03, 2020 | 6.780 | 6.930 | 6.770 | 6.920 | 301,877 | +0.17(+2.52%) |
Jan 31, 2020 | 6.780 | 6.840 | 6.710 | 6.750 | 233,500 | -0.05(-0.74%) |
Jan 30, 2020 | 6.660 | 6.840 | 6.660 | 6.800 | 414,067 | +0.03(+0.44%) |
Jan 29, 2020 | 6.900 | 6.900 | 6.680 | 6.770 | 442,400 | -0.08(-1.17%) |
Jan 28, 2020 | 6.730 | 6.980 | 6.730 | 6.850 | 180,991 | +0.13(+1.93%) |
Jan 27, 2020 | 6.530 | 6.760 | 6.480 | 6.720 | 286,801 | +0.05(+0.75%) |
Jan 24, 2020 | 6.610 | 6.790 | 6.545 | 6.670 | 296,300 | +0.07(+1.06%) |
Jan 23, 2020 | 6.560 | 6.640 | 6.450 | 6.600 | 219,350 | +0.00(+0.00%) |
Jan 22, 2020 | 6.560 | 6.650 | 6.550 | 6.600 | 157,930 | +0.01(+0.15%) |
Jan 21, 2020 | 6.660 | 6.700 | 6.570 | 6.590 | 139,716 | -0.11(-1.64%) |
Jan 17, 2020 | 6.730 | 6.760 | 6.560 | 6.700 | 382,000 | +0.02(+0.30%) |
Jan 16, 2020 | 6.720 | 6.810 | 6.520 | 6.680 | 240,429 | -0.07(-1.04%) |
Jan 15, 2020 | 6.680 | 6.920 | 6.680 | 6.750 | 215,654 | +0.10(+1.50%) |
Jan 14, 2020 | 6.690 | 6.760 | 6.610 | 6.650 | 718,827 | -0.07(-1.04%) |
Jan 13, 2020 | 6.690 | 6.760 | 6.660 | 6.720 | 143,585 | +0.00(+0.00%) |
Jan 10, 2020 | 6.850 | 6.865 | 6.680 | 6.720 | 204,300 | -0.16(-2.33%) |
Jan 09, 2020 | 7.030 | 7.110 | 6.880 | 6.880 | 313,106 | -0.14(-1.99%) |
Jan 08, 2020 | 6.990 | 7.170 | 6.985 | 7.020 | 204,199 | +0.02(+0.29%) |
Jan 07, 2020 | 7.030 | 7.110 | 6.970 | 7.000 | 251,891 | -0.08(-1.13%) |
Jan 06, 2020 | 7.070 | 7.170 | 7.030 | 7.080 | 256,158 | -0.04(-0.56%) |
Jan 03, 2020 | 7.100 | 7.170 | 7.020 | 7.120 | 400,000 | -0.07(-0.97%) |
Jan 02, 2020 | 7.480 | 7.550 | 7.100 | 7.190 | 485,174 | -0.23(-3.10%) |
Dec 31, 2019 | 7.070 | 7.430 | 7.030 | 7.420 | 541,500 | +0.40(+5.70%) |
Dec 30, 2019 | 7.020 | 7.180 | 6.976 | 7.020 | 783,368 | -0.04(-0.57%) |
Dec 27, 2019 | 7.170 | 7.200 | 6.970 | 7.060 | 240,700 | -0.03(-0.42%) |
Dec 26, 2019 | 7.000 | 7.100 | 6.970 | 7.090 | 161,180 | +0.11(+1.58%) |
Dec 24, 2019 | 7.050 | 7.050 | 6.920 | 6.980 | 148,500 | -0.02(-0.29%) |
Dec 23, 2019 | 6.900 | 7.030 | 6.700 | 7.000 | 371,453 | +0.37(+5.58%) |
Dec 20, 2019 | 6.560 | 6.670 | 6.510 | 6.630 | 445,900 | +0.10(+1.53%) |
Dec 19, 2019 | 6.530 | 6.590 | 6.470 | 6.530 | 387,893 | +0.00(+0.00%) |
Dec 18, 2019 | 6.520 | 6.604 | 6.290 | 6.530 | 763,887 | +0.01(+0.15%) |
Dec 17, 2019 | 6.540 | 6.571 | 6.410 | 6.520 | 232,387 | -0.01(-0.15%) |
Dec 16, 2019 | 6.580 | 6.650 | 6.460 | 6.530 | 241,194 | -0.01(-0.15%) |
Dec 13, 2019 | 6.580 | 6.680 | 6.470 | 6.540 | 238,300 | -0.11(-1.65%) |
Dec 12, 2019 | 6.530 | 6.760 | 6.530 | 6.650 | 167,444 | +0.07(+1.06%) |
Dec 11, 2019 | 6.470 | 6.620 | 6.470 | 6.580 | 246,030 | +0.07(+1.08%) |
Dec 10, 2019 | 6.630 | 6.700 | 6.460 | 6.510 | 244,126 | -0.16(-2.40%) |
Dec 09, 2019 | 6.880 | 6.945 | 6.670 | 6.670 | 297,062 | -0.22(-3.19%) |
Dec 06, 2019 | 6.750 | 7.030 | 6.700 | 6.890 | 451,400 | +0.15(+2.23%) |
Dec 05, 2019 | 6.490 | 6.915 | 6.470 | 6.740 | 668,088 | +0.47(+7.50%) |
Dec 04, 2019 | 6.010 | 6.310 | 5.963 | 6.270 | 755,660 | +0.29(+4.85%) |
Dec 03, 2019 | 5.900 | 6.000 | 5.750 | 5.980 | 863,775 | +0.04(+0.67%) |
Dec 02, 2019 | 6.120 | 6.130 | 5.930 | 5.940 | 212,723 | -0.19(-3.10%) |
Nov 29, 2019 | 6.000 | 6.190 | 5.970 | 6.130 | 86,900 | +0.15(+2.51%) |
Nov 27, 2019 | 5.870 | 6.020 | 5.870 | 5.980 | 324,700 | +0.09(+1.53%) |
Nov 26, 2019 | 6.050 | 6.080 | 5.860 | 5.890 | 328,289 | -0.18(-2.97%) |
Nov 25, 2019 | 6.140 | 6.190 | 6.060 | 6.070 | 191,763 | -0.08(-1.30%) |
Nov 22, 2019 | 6.140 | 6.190 | 6.070 | 6.150 | 171,400 | +0.04(+0.65%) |
Nov 21, 2019 | 6.200 | 6.215 | 6.000 | 6.110 | 258,898 | -0.12(-1.93%) |
Nov 20, 2019 | 6.340 | 6.450 | 6.210 | 6.230 | 346,979 | -0.10(-1.58%) |
Nov 19, 2019 | 6.360 | 6.400 | 6.265 | 6.330 | 242,807 | -0.05(-0.78%) |
Nov 18, 2019 | 6.380 | 6.410 | 6.310 | 6.380 | 100,291 | -0.02(-0.31%) |
Nov 15, 2019 | 6.480 | 6.520 | 6.360 | 6.400 | 239,300 | -0.02(-0.31%) |
Nov 14, 2019 | 6.520 | 6.550 | 6.400 | 6.420 | 412,862 | -0.06(-0.93%) |
Nov 13, 2019 | 6.500 | 6.540 | 6.440 | 6.480 | 164,211 | -0.07(-1.07%) |
Nov 12, 2019 | 6.560 | 6.600 | 6.490 | 6.550 | 204,426 | -0.01(-0.15%) |
Nov 11, 2019 | 6.460 | 6.640 | 6.370 | 6.560 | 192,125 | +0.10(+1.55%) |
Nov 08, 2019 | 6.420 | 6.520 | 6.300 | 6.460 | 307,200 | +0.03(+0.47%) |
Nov 07, 2019 | 6.500 | 6.570 | 6.390 | 6.430 | 400,975 | -0.06(-0.92%) |
Nov 06, 2019 | 6.470 | 6.640 | 6.390 | 6.490 | 431,804 | +0.03(+0.46%) |
Nov 05, 2019 | 6.680 | 6.780 | 6.430 | 6.460 | 440,571 | -0.26(-3.87%) |
Nov 04, 2019 | 7.080 | 7.210 | 6.540 | 6.720 | 1,231,160 | -0.43(-6.01%) |
Nov 01, 2019 | 6.600 | 7.230 | 6.500 | 7.150 | 1,794,700 | +0.80(+12.60%) |
Oct 31, 2019 | 6.230 | 6.450 | 6.230 | 6.350 | 521,519 | +0.08(+1.28%) |
Oct 30, 2019 | 6.160 | 6.270 | 6.150 | 6.270 | 363,456 | +0.06(+0.97%) |
Oct 29, 2019 | 6.220 | 6.230 | 6.085 | 6.210 | 462,206 | +0.02(+0.32%) |
Oct 28, 2019 | 6.110 | 6.230 | 6.010 | 6.190 | 494,636 | +0.08(+1.31%) |
Oct 25, 2019 | 6.030 | 6.200 | 6.010 | 6.110 | 504,200 | +0.07(+1.16%) |
Oct 24, 2019 | 6.200 | 6.225 | 6.000 | 6.040 | 344,169 | -0.15(-2.42%) |
Oct 23, 2019 | 5.960 | 6.230 | 5.870 | 6.190 | 450,987 | +0.24(+4.03%) |
Oct 22, 2019 | 5.970 | 6.010 | 5.880 | 5.950 | 587,542 | +0.02(+0.34%) |
Oct 21, 2019 | 5.980 | 6.050 | 5.910 | 5.930 | 435,351 | -0.02(-0.34%) |
Oct 18, 2019 | 5.930 | 5.990 | 5.765 | 5.950 | 460,100 | -0.04(-0.67%) |
Oct 17, 2019 | 5.900 | 6.000 | 5.719 | 5.990 | 646,299 | +0.08(+1.35%) |
Oct 16, 2019 | 6.040 | 6.040 | 5.855 | 5.910 | 644,156 | -0.09(-1.50%) |
Oct 15, 2019 | 5.760 | 6.090 | 5.750 | 6.000 | 547,611 | +0.20(+3.45%) |
Oct 14, 2019 | 5.750 | 5.820 | 5.660 | 5.800 | 519,462 | +0.05(+0.87%) |
Oct 11, 2019 | 5.770 | 5.830 | 5.700 | 5.750 | 596,600 | +0.00(+0.00%) |
Oct 10, 2019 | 5.700 | 5.830 | 5.690 | 5.750 | 654,606 | +0.15(+2.68%) |
Oct 09, 2019 | 5.710 | 5.730 | 5.490 | 5.600 | 788,053 | -0.10(-1.75%) |
Oct 08, 2019 | 5.860 | 5.880 | 5.680 | 5.700 | 330,407 | -0.23(-3.88%) |
Oct 07, 2019 | 6.010 | 6.090 | 5.910 | 5.930 | 304,480 | -0.16(-2.63%) |
Oct 04, 2019 | 6.010 | 6.100 | 6.000 | 6.090 | 97,600 | +0.08(+1.33%) |
Oct 03, 2019 | 6.080 | 6.080 | 5.920 | 6.010 | 247,672 | -0.10(-1.64%) |
Oct 02, 2019 | 5.990 | 6.120 | 5.910 | 6.110 | 294,642 | +0.11(+1.83%) |
Oct 01, 2019 | 6.180 | 6.250 | 5.990 | 6.000 | 415,551 | -0.16(-2.60%) |
Sep 30, 2019 | 6.000 | 6.230 | 5.950 | 6.160 | 331,756 | +0.17(+2.84%) |
Sep 27, 2019 | 6.250 | 6.265 | 5.955 | 5.990 | 464,300 | -0.27(-4.31%) |
Sep 26, 2019 | 6.450 | 6.530 | 6.240 | 6.260 | 263,317 | -0.19(-2.95%) |
Sep 25, 2019 | 6.470 | 6.540 | 6.370 | 6.450 | 356,748 | -0.03(-0.46%) |
Sep 24, 2019 | 6.500 | 6.530 | 6.410 | 6.480 | 935,686 | -0.02(-0.31%) |
Sep 23, 2019 | 6.270 | 6.510 | 6.260 | 6.500 | 990,803 | +0.15(+2.36%) |
Sep 20, 2019 | 6.350 | 6.410 | 6.293 | 6.350 | 698,500 | -0.01(-0.16%) |
Sep 19, 2019 | 6.420 | 6.530 | 6.340 | 6.360 | 669,680 | -0.04(-0.63%) |
Sep 18, 2019 | 6.430 | 6.620 | 6.309 | 6.400 | 898,659 | +0.00(+0.00%) |
Sep 17, 2019 | 6.250 | 6.810 | 6.220 | 6.400 | 675,783 | +0.19(+3.06%) |
Sep 16, 2019 | 5.940 | 6.250 | 5.940 | 6.210 | 441,049 | +0.30(+5.08%) |
Sep 13, 2019 | 5.870 | 6.010 | 5.820 | 5.910 | 528,600 | +0.13(+2.25%) |
Sep 12, 2019 | 5.690 | 5.920 | 5.600 | 5.780 | 561,633 | +0.08(+1.40%) |
Sep 11, 2019 | 5.700 | 5.740 | 5.660 | 5.700 | 889,467 | +0.02(+0.35%) |
Sep 10, 2019 | 5.580 | 5.780 | 5.580 | 5.680 | 732,034 | +0.05(+0.89%) |
Sep 09, 2019 | 5.490 | 5.710 | 5.470 | 5.630 | 341,877 | +0.15(+2.74%) |
Sep 06, 2019 | 5.460 | 5.530 | 5.410 | 5.480 | 151,400 | +0.02(+0.37%) |
Sep 05, 2019 | 5.510 | 5.570 | 5.460 | 5.460 | 214,426 | +0.00(+0.00%) |
Sep 04, 2019 | 5.430 | 5.510 | 5.430 | 5.460 | 189,023 | +0.07(+1.30%) |
Sep 03, 2019 | 5.540 | 5.620 | 5.370 | 5.390 | 300,141 | -0.23(-4.09%) |
Aug 30, 2019 | 5.650 | 5.690 | 5.530 | 5.620 | 301,100 | -0.01(-0.18%) |
Aug 29, 2019 | 5.720 | 5.800 | 5.580 | 5.630 | 296,700 | +0.08(+1.44%) |
Aug 28, 2019 | 5.320 | 5.550 | 5.300 | 5.550 | 244,472 | +0.28(+5.31%) |
Aug 27, 2019 | 5.260 | 5.370 | 5.170 | 5.270 | 246,546 | +0.06(+1.15%) |
Aug 26, 2019 | 5.000 | 5.220 | 4.980 | 5.210 | 178,382 | +0.22(+4.41%) |
Aug 23, 2019 | 5.190 | 5.190 | 4.990 | 4.990 | 313,800 | -0.21(-4.04%) |
Aug 22, 2019 | 5.410 | 5.410 | 5.120 | 5.200 | 269,224 | -0.19(-3.53%) |
Aug 21, 2019 | 5.570 | 5.570 | 5.340 | 5.390 | 165,366 | -0.13(-2.36%) |
Aug 20, 2019 | 5.650 | 5.670 | 5.450 | 5.520 | 555,064 | -0.14(-2.47%) |
Aug 19, 2019 | 5.760 | 5.783 | 5.590 | 5.660 | 251,566 | -0.03(-0.53%) |
Aug 16, 2019 | 5.560 | 5.710 | 5.320 | 5.690 | 459,600 | +0.12(+2.15%) |
Aug 15, 2019 | 5.630 | 5.630 | 5.210 | 5.570 | 597,052 | -0.07(-1.24%) |
Aug 14, 2019 | 5.610 | 5.685 | 5.380 | 5.640 | 406,623 | -0.05(-0.88%) |
Aug 13, 2019 | 5.940 | 5.940 | 5.500 | 5.690 | 783,437 | -0.26(-4.37%) |
Aug 12, 2019 | 6.040 | 6.130 | 5.870 | 5.950 | 290,055 | -0.11(-1.82%) |
Aug 09, 2019 | 6.160 | 6.220 | 5.940 | 6.060 | 349,000 | -0.12(-1.94%) |
Aug 08, 2019 | 6.240 | 6.290 | 5.990 | 6.180 | 276,377 | +0.00(+0.00%) |
Aug 07, 2019 | 6.200 | 6.320 | 6.000 | 6.180 | 290,967 | -0.38(-5.79%) |
Aug 06, 2019 | 7.050 | 7.070 | 6.500 | 6.560 | 444,689 | -0.51(-7.21%) |
Aug 05, 2019 | 7.030 | 7.130 | 6.740 | 7.070 | 351,246 | -0.25(-3.42%) |
Aug 02, 2019 | 7.300 | 8.030 | 7.140 | 7.320 | 393,000 | -0.14(-1.88%) |
Aug 01, 2019 | 7.580 | 7.740 | 7.430 | 7.460 | 125,882 | -0.13(-1.71%) |
Jul 31, 2019 | 7.690 | 7.830 | 7.540 | 7.590 | 135,002 | -0.10(-1.30%) |
Jul 30, 2019 | 7.640 | 7.770 | 7.580 | 7.690 | 71,660 | +0.00(+0.00%) |
Jul 29, 2019 | 7.800 | 7.820 | 7.610 | 7.690 | 127,855 | -0.12(-1.54%) |
Jul 26, 2019 | 7.690 | 7.880 | 7.610 | 7.810 | 118,100 | +0.13(+1.69%) |
Jul 25, 2019 | 7.870 | 8.078 | 7.650 | 7.680 | 124,366 | -0.14(-1.79%) |
Jul 24, 2019 | 7.400 | 7.890 | 7.370 | 7.820 | 217,091 | +0.38(+5.11%) |
Jul 23, 2019 | 7.320 | 7.515 | 7.200 | 7.440 | 175,939 | +0.14(+1.92%) |
Jul 22, 2019 | 7.320 | 7.400 | 7.180 | 7.300 | 131,427 | -0.01(-0.14%) |
Jul 19, 2019 | 7.330 | 7.360 | 7.210 | 7.310 | 112,000 | -0.03(-0.41%) |
Jul 18, 2019 | 7.760 | 7.760 | 7.320 | 7.340 | 132,990 | -0.43(-5.53%) |
Jul 17, 2019 | 7.740 | 8.000 | 7.660 | 7.770 | 181,139 | +0.02(+0.26%) |
Jul 16, 2019 | 7.620 | 7.820 | 7.620 | 7.750 | 119,648 | +0.15(+1.97%) |
Jul 15, 2019 | 7.680 | 7.680 | 7.510 | 7.600 | 57,010 | -0.08(-1.04%) |
Jul 12, 2019 | 7.580 | 7.740 | 7.570 | 7.680 | 100,900 | +0.10(+1.32%) |
Jul 11, 2019 | 7.660 | 7.680 | 7.370 | 7.580 | 166,482 | -0.05(-0.66%) |
Jul 10, 2019 | 7.750 | 7.760 | 7.540 | 7.630 | 114,889 | -0.01(-0.13%) |
Jul 09, 2019 | 7.860 | 7.870 | 7.540 | 7.640 | 146,047 | -0.22(-2.80%) |
Jul 08, 2019 | 7.800 | 7.945 | 7.680 | 7.860 | 219,980 | -0.02(-0.25%) |
Jul 05, 2019 | 7.540 | 7.950 | 7.540 | 7.880 | 185,400 | +0.33(+4.37%) |
Jul 03, 2019 | 7.380 | 7.550 | 7.340 | 7.550 | 76,500 | +0.19(+2.58%) |
Jul 02, 2019 | 7.310 | 7.390 | 7.240 | 7.360 | 244,479 | +0.05(+0.68%) |
Jul 01, 2019 | 7.320 | 7.360 | 7.220 | 7.310 | 188,739 | +0.05(+0.69%) |
Jun 28, 2019 | 6.990 | 7.350 | 6.905 | 7.260 | 792,000 | +0.24(+3.42%) |
Jun 27, 2019 | 6.960 | 7.040 | 6.920 | 7.020 | 300,564 | +0.02(+0.29%) |
Jun 26, 2019 | 7.050 | 7.080 | 6.880 | 7.000 | 273,578 | -0.03(-0.43%) |
Jun 25, 2019 | 7.150 | 7.160 | 6.980 | 7.030 | 243,316 | -0.14(-1.95%) |
Jun 24, 2019 | 7.140 | 7.220 | 7.070 | 7.170 | 249,716 | +0.01(+0.14%) |
Jun 21, 2019 | 7.370 | 7.450 | 7.100 | 7.160 | 194,500 | -0.26(-3.50%) |
Jun 20, 2019 | 7.470 | 7.570 | 7.320 | 7.420 | 201,481 | -0.04(-0.54%) |
Jun 19, 2019 | 7.320 | 7.490 | 7.260 | 7.460 | 235,772 | +0.12(+1.63%) |
Jun 18, 2019 | 7.130 | 7.440 | 7.130 | 7.340 | 135,379 | +0.26(+3.67%) |
Jun 17, 2019 | 7.160 | 7.165 | 6.960 | 7.080 | 170,895 | -0.08(-1.12%) |
Jun 14, 2019 | 7.110 | 7.240 | 7.060 | 7.160 | 179,200 | +0.04(+0.56%) |
Jun 13, 2019 | 7.220 | 7.270 | 7.040 | 7.120 | 147,536 | -0.05(-0.70%) |
Jun 12, 2019 | 7.160 | 7.220 | 7.090 | 7.170 | 136,524 | -0.03(-0.42%) |
Jun 11, 2019 | 7.300 | 7.300 | 7.060 | 7.200 | 163,107 | -0.07(-0.96%) |
Jun 10, 2019 | 7.310 | 7.410 | 7.260 | 7.270 | 141,133 | -0.02(-0.27%) |
Jun 07, 2019 | 7.280 | 7.310 | 7.195 | 7.290 | 190,400 | +0.05(+0.69%) |
Jun 06, 2019 | 7.150 | 7.260 | 7.025 | 7.240 | 199,098 | +0.09(+1.26%) |
Jun 05, 2019 | 7.310 | 7.320 | 6.960 | 7.150 | 321,627 | -0.15(-2.05%) |
Jun 04, 2019 | 7.390 | 7.460 | 7.170 | 7.300 | 258,384 | -0.03(-0.41%) |