Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.050 | 5.080 | 4.920 | 5.010 | 294,600 | -0.07(-1.38%) |
May 28, 2020 | 5.370 | 5.420 | 5.080 | 5.080 | 548,114 | -0.13(-2.50%) |
May 27, 2020 | 5.400 | 5.420 | 5.130 | 5.210 | 234,829 | -0.15(-2.80%) |
May 26, 2020 | 5.340 | 5.460 | 5.275 | 5.360 | 130,414 | +0.27(+5.30%) |
May 22, 2020 | 5.350 | 5.350 | 5.040 | 5.090 | 89,800 | -0.26(-4.86%) |
May 21, 2020 | 5.270 | 5.390 | 5.214 | 5.350 | 98,123 | +0.05(+0.94%) |
May 20, 2020 | 5.360 | 5.485 | 5.180 | 5.300 | 88,508 | -0.03(-0.56%) |
May 19, 2020 | 5.360 | 5.440 | 5.230 | 5.330 | 166,967 | -0.09(-1.66%) |
May 18, 2020 | 5.160 | 5.450 | 5.010 | 5.420 | 254,120 | +0.49(+9.94%) |
May 15, 2020 | 4.840 | 4.990 | 4.820 | 4.930 | 64,900 | +0.07(+1.44%) |
May 14, 2020 | 4.610 | 4.870 | 4.460 | 4.860 | 126,652 | +0.13(+2.75%) |
May 13, 2020 | 5.290 | 5.300 | 4.680 | 4.730 | 180,801 | -0.67(-12.41%) |
May 12, 2020 | 5.340 | 5.490 | 5.250 | 5.400 | 208,562 | +0.14(+2.66%) |
May 11, 2020 | 5.320 | 5.400 | 5.090 | 5.260 | 121,135 | -0.05(-0.94%) |
May 08, 2020 | 5.140 | 5.320 | 5.050 | 5.310 | 146,100 | +0.36(+7.27%) |
May 07, 2020 | 4.980 | 5.180 | 4.870 | 4.950 | 73,099 | +0.09(+1.85%) |
May 06, 2020 | 5.180 | 5.200 | 4.850 | 4.860 | 129,659 | -0.38(-7.25%) |
May 05, 2020 | 5.210 | 5.400 | 5.060 | 5.240 | 107,058 | +0.08(+1.55%) |
May 04, 2020 | 5.430 | 5.520 | 5.100 | 5.160 | 174,137 | -0.42(-7.53%) |
May 01, 2020 | 5.480 | 5.630 | 5.181 | 5.580 | 181,100 | -0.06(-1.06%) |
Apr 30, 2020 | 5.680 | 5.680 | 5.306 | 5.640 | 204,079 | +0.06(+1.08%) |
Apr 29, 2020 | 5.270 | 5.640 | 5.270 | 5.580 | 246,224 | +0.31(+5.88%) |
Apr 28, 2020 | 4.810 | 5.360 | 4.790 | 5.270 | 373,023 | +0.46(+9.56%) |
Apr 27, 2020 | 4.310 | 4.850 | 4.236 | 4.810 | 1,573,630 | +0.62(+14.80%) |
Apr 24, 2020 | 4.270 | 4.290 | 4.140 | 4.190 | 266,000 | -0.06(-1.41%) |
Apr 23, 2020 | 4.450 | 4.475 | 4.200 | 4.250 | 453,466 | -0.13(-2.97%) |
Apr 22, 2020 | 4.600 | 4.600 | 4.350 | 4.380 | 390,888 | -0.12(-2.67%) |
Apr 21, 2020 | 4.520 | 4.595 | 4.410 | 4.500 | 120,685 | -0.05(-1.10%) |
Apr 20, 2020 | 4.760 | 4.810 | 4.500 | 4.550 | 247,148 | -0.23(-4.81%) |
Apr 17, 2020 | 4.860 | 4.950 | 4.670 | 4.780 | 238,200 | +0.10(+2.14%) |
Apr 16, 2020 | 4.720 | 4.760 | 4.480 | 4.680 | 122,124 | +0.02(+0.43%) |
Apr 15, 2020 | 4.900 | 4.900 | 4.550 | 4.660 | 764,794 | -0.36(-7.17%) |
Apr 14, 2020 | 5.000 | 5.390 | 4.950 | 5.020 | 148,445 | +0.15(+3.08%) |
Apr 13, 2020 | 5.370 | 5.370 | 4.850 | 4.870 | 162,012 | -0.52(-9.65%) |
Apr 09, 2020 | 5.780 | 6.170 | 5.240 | 5.390 | 223,100 | -0.24(-4.26%) |
Apr 08, 2020 | 5.490 | 5.820 | 5.490 | 5.630 | 229,140 | +0.13(+2.36%) |
Apr 07, 2020 | 5.400 | 5.660 | 5.190 | 5.500 | 201,719 | +0.38(+7.42%) |
Apr 06, 2020 | 4.800 | 5.230 | 4.750 | 5.120 | 121,343 | +0.51(+11.06%) |
Apr 03, 2020 | 4.900 | 4.930 | 4.480 | 4.610 | 342,600 | -0.29(-5.92%) |
Apr 02, 2020 | 4.980 | 5.120 | 4.730 | 4.900 | 211,850 | -0.05(-1.01%) |
Apr 01, 2020 | 4.840 | 5.040 | 4.680 | 4.950 | 1,059,169 | -0.12(-2.37%) |
Mar 31, 2020 | 5.020 | 5.240 | 4.890 | 5.070 | 360,299 | -0.03(-0.59%) |
Mar 30, 2020 | 4.950 | 5.160 | 4.861 | 5.100 | 194,983 | +0.15(+3.03%) |
Mar 27, 2020 | 4.830 | 5.120 | 4.530 | 4.950 | 166,600 | -0.07(-1.39%) |
Mar 26, 2020 | 4.670 | 5.150 | 4.670 | 5.020 | 273,108 | +0.39(+8.42%) |
Mar 25, 2020 | 4.480 | 4.950 | 4.010 | 4.630 | 317,278 | +0.17(+3.81%) |
Mar 24, 2020 | 4.050 | 4.520 | 4.020 | 4.460 | 388,516 | +0.61(+15.84%) |
Mar 23, 2020 | 4.130 | 4.130 | 3.780 | 3.850 | 539,438 | -0.28(-6.78%) |
Mar 20, 2020 | 5.020 | 5.150 | 3.950 | 4.130 | 678,500 | -0.77(-15.71%) |
Mar 19, 2020 | 4.020 | 5.780 | 3.850 | 4.900 | 2,167,713 | +1.07(+27.94%) |
Mar 18, 2020 | 4.330 | 4.376 | 3.620 | 3.830 | 1,487,499 | -0.78(-16.92%) |
Mar 17, 2020 | 4.720 | 5.030 | 4.370 | 4.610 | 316,551 | +0.03(+0.66%) |
Mar 16, 2020 | 4.720 | 4.950 | 4.500 | 4.580 | 572,802 | -1.29(-21.98%) |
Mar 13, 2020 | 5.470 | 6.040 | 4.940 | 5.870 | 369,600 | +0.80(+15.78%) |
Mar 12, 2020 | 5.640 | 5.661 | 4.965 | 5.070 | 296,509 | -1.00(-16.47%) |
Mar 11, 2020 | 6.470 | 6.480 | 5.940 | 6.070 | 213,688 | -0.61(-9.13%) |
Mar 10, 2020 | 6.720 | 6.750 | 6.120 | 6.680 | 321,489 | +0.24(+3.73%) |
Mar 09, 2020 | 6.730 | 6.920 | 6.420 | 6.440 | 247,973 | -0.74(-10.31%) |
Mar 06, 2020 | 7.250 | 7.420 | 6.980 | 7.180 | 223,400 | -0.33(-4.39%) |
Mar 05, 2020 | 7.830 | 7.830 | 7.395 | 7.510 | 140,688 | -0.53(-6.59%) |
Mar 04, 2020 | 7.900 | 8.050 | 7.610 | 8.040 | 284,703 | +0.33(+4.28%) |
Mar 03, 2020 | 7.720 | 7.990 | 7.580 | 7.710 | 132,731 | -0.02(-0.26%) |
Mar 02, 2020 | 7.500 | 7.760 | 7.290 | 7.730 | 295,513 | +0.24(+3.20%) |
Feb 28, 2020 | 7.300 | 7.580 | 7.182 | 7.490 | 254,800 | -0.03(-0.40%) |
Feb 27, 2020 | 7.910 | 8.020 | 7.490 | 7.520 | 196,232 | -0.57(-7.05%) |
Feb 26, 2020 | 8.220 | 8.400 | 8.000 | 8.090 | 273,455 | -0.11(-1.34%) |
Feb 25, 2020 | 8.660 | 8.815 | 8.130 | 8.200 | 155,149 | -0.41(-4.76%) |
Feb 24, 2020 | 8.720 | 8.840 | 8.570 | 8.610 | 120,805 | -0.36(-4.01%) |
Feb 21, 2020 | 8.910 | 9.130 | 8.850 | 8.970 | 128,200 | +0.05(+0.56%) |
Feb 20, 2020 | 8.910 | 8.985 | 8.670 | 8.920 | 396,530 | -0.08(-0.89%) |
Feb 19, 2020 | 8.710 | 9.100 | 8.710 | 9.000 | 163,985 | +0.21(+2.39%) |
Feb 18, 2020 | 9.010 | 9.170 | 8.695 | 8.790 | 275,917 | -0.23(-2.55%) |
Feb 14, 2020 | 9.060 | 9.280 | 8.950 | 9.020 | 147,700 | -0.07(-0.77%) |
Feb 13, 2020 | 9.160 | 9.310 | 8.870 | 9.090 | 221,358 | -0.07(-0.76%) |
Feb 12, 2020 | 9.040 | 9.250 | 8.870 | 9.160 | 213,421 | +0.13(+1.44%) |
Feb 11, 2020 | 8.460 | 9.240 | 8.390 | 9.030 | 1,946,444 | +0.61(+7.24%) |
Feb 10, 2020 | 8.530 | 8.660 | 8.370 | 8.420 | 322,383 | -0.14(-1.64%) |
Feb 07, 2020 | 8.420 | 8.650 | 8.375 | 8.560 | 126,000 | +0.08(+0.94%) |
Feb 06, 2020 | 8.470 | 8.570 | 8.330 | 8.480 | 151,847 | +0.03(+0.36%) |
Feb 05, 2020 | 8.370 | 8.570 | 8.240 | 8.450 | 248,836 | +0.17(+2.05%) |
Feb 04, 2020 | 8.400 | 8.509 | 8.250 | 8.280 | 309,054 | -0.03(-0.36%) |
Feb 03, 2020 | 8.150 | 8.370 | 8.115 | 8.310 | 255,839 | +0.20(+2.47%) |
Jan 31, 2020 | 8.320 | 8.320 | 8.090 | 8.110 | 61,800 | -0.25(-2.99%) |
Jan 30, 2020 | 8.470 | 8.540 | 8.260 | 8.360 | 102,900 | -0.23(-2.68%) |
Jan 29, 2020 | 8.860 | 8.880 | 8.560 | 8.590 | 65,875 | -0.27(-3.05%) |
Jan 28, 2020 | 8.700 | 8.870 | 8.610 | 8.860 | 106,705 | +0.17(+1.96%) |
Jan 27, 2020 | 8.640 | 8.885 | 8.640 | 8.690 | 119,011 | -0.11(-1.25%) |
Jan 24, 2020 | 8.650 | 8.830 | 8.610 | 8.800 | 109,600 | +0.15(+1.73%) |
Jan 23, 2020 | 8.600 | 8.800 | 8.580 | 8.650 | 206,643 | +0.05(+0.58%) |
Jan 22, 2020 | 8.870 | 8.900 | 8.560 | 8.600 | 391,027 | -0.27(-3.04%) |
Jan 21, 2020 | 8.770 | 8.890 | 8.550 | 8.870 | 500,136 | +0.00(+0.00%) |
Jan 17, 2020 | 8.650 | 8.890 | 8.650 | 8.870 | 516,800 | +0.29(+3.38%) |
Jan 16, 2020 | 8.220 | 8.670 | 8.190 | 8.580 | 652,615 | +0.49(+6.06%) |
Jan 15, 2020 | 7.440 | 8.090 | 7.350 | 8.090 | 510,927 | +0.78(+10.67%) |
Jan 14, 2020 | 6.590 | 7.330 | 6.550 | 7.310 | 473,575 | +0.72(+10.93%) |
Jan 13, 2020 | 6.660 | 6.670 | 6.580 | 6.590 | 218,455 | -0.09(-1.35%) |
Jan 10, 2020 | 6.700 | 6.780 | 6.640 | 6.680 | 127,400 | -0.02(-0.30%) |
Jan 09, 2020 | 6.730 | 6.820 | 6.660 | 6.700 | 126,430 | +0.02(+0.30%) |
Jan 08, 2020 | 6.730 | 6.760 | 6.640 | 6.680 | 309,799 | -0.02(-0.30%) |
Jan 07, 2020 | 6.820 | 6.900 | 6.680 | 6.700 | 148,036 | -0.11(-1.62%) |
Jan 06, 2020 | 6.750 | 6.870 | 6.720 | 6.810 | 177,479 | +0.04(+0.59%) |
Jan 03, 2020 | 6.750 | 6.852 | 6.690 | 6.770 | 43,600 | -0.02(-0.29%) |
Jan 02, 2020 | 6.980 | 7.010 | 6.790 | 6.790 | 117,632 | -0.16(-2.30%) |
Dec 31, 2019 | 6.980 | 7.000 | 6.930 | 6.950 | 210,800 | -0.04(-0.57%) |
Dec 30, 2019 | 6.900 | 7.050 | 6.895 | 6.990 | 123,720 | +0.08(+1.16%) |
Dec 27, 2019 | 6.840 | 6.930 | 6.775 | 6.910 | 123,200 | +0.05(+0.73%) |
Dec 26, 2019 | 6.920 | 6.963 | 6.845 | 6.860 | 75,449 | -0.04(-0.58%) |
Dec 24, 2019 | 6.800 | 6.940 | 6.770 | 6.900 | 56,800 | +0.12(+1.77%) |
Dec 23, 2019 | 6.740 | 6.810 | 6.660 | 6.780 | 113,027 | +0.07(+1.04%) |
Dec 20, 2019 | 6.500 | 6.790 | 6.500 | 6.710 | 507,800 | +0.21(+3.23%) |
Dec 19, 2019 | 6.300 | 6.540 | 6.120 | 6.500 | 780,871 | +0.22(+3.50%) |
Dec 18, 2019 | 6.350 | 6.440 | 6.270 | 6.280 | 414,310 | -0.05(-0.79%) |
Dec 17, 2019 | 6.280 | 6.390 | 6.280 | 6.330 | 232,340 | +0.03(+0.48%) |
Dec 16, 2019 | 6.730 | 6.750 | 6.300 | 6.300 | 608,180 | -0.44(-6.53%) |
Dec 13, 2019 | 6.720 | 6.800 | 6.640 | 6.740 | 203,100 | -0.03(-0.44%) |
Dec 12, 2019 | 6.750 | 6.850 | 6.710 | 6.770 | 119,429 | -0.03(-0.44%) |
Dec 11, 2019 | 6.810 | 6.810 | 6.720 | 6.800 | 104,965 | -0.02(-0.29%) |
Dec 10, 2019 | 6.920 | 7.000 | 6.750 | 6.820 | 199,024 | -0.13(-1.87%) |
Dec 09, 2019 | 6.990 | 7.000 | 6.910 | 6.950 | 172,647 | -0.06(-0.86%) |
Dec 06, 2019 | 7.180 | 7.180 | 6.910 | 7.010 | 181,400 | -0.14(-1.96%) |
Dec 05, 2019 | 6.970 | 7.170 | 6.970 | 7.150 | 122,806 | +0.17(+2.44%) |
Dec 04, 2019 | 6.910 | 7.010 | 6.870 | 6.980 | 123,712 | +0.08(+1.16%) |
Dec 03, 2019 | 6.860 | 6.925 | 6.850 | 6.900 | 157,350 | -0.04(-0.58%) |
Dec 02, 2019 | 7.030 | 7.030 | 6.855 | 6.940 | 223,831 | -0.09(-1.28%) |
Nov 29, 2019 | 6.870 | 7.050 | 6.830 | 7.030 | 34,200 | +0.13(+1.88%) |
Nov 27, 2019 | 6.830 | 6.900 | 6.820 | 6.900 | 214,800 | +0.07(+1.02%) |
Nov 26, 2019 | 6.870 | 6.900 | 6.810 | 6.830 | 111,806 | -0.06(-0.87%) |
Nov 25, 2019 | 6.710 | 6.970 | 6.700 | 6.890 | 254,285 | +0.22(+3.30%) |
Nov 22, 2019 | 6.640 | 6.740 | 6.520 | 6.670 | 175,000 | +0.00(+0.00%) |
Nov 21, 2019 | 6.670 | 6.690 | 6.560 | 6.670 | 123,008 | +0.01(+0.15%) |
Nov 20, 2019 | 6.680 | 6.830 | 6.610 | 6.660 | 171,300 | -0.07(-1.04%) |
Nov 19, 2019 | 6.900 | 6.930 | 6.650 | 6.730 | 401,627 | -0.17(-2.46%) |
Nov 18, 2019 | 6.950 | 7.000 | 6.830 | 6.900 | 398,948 | -0.06(-0.86%) |
Nov 15, 2019 | 6.850 | 6.990 | 6.770 | 6.960 | 134,100 | +0.11(+1.61%) |
Nov 14, 2019 | 6.880 | 6.930 | 6.800 | 6.850 | 329,588 | +0.01(+0.15%) |
Nov 13, 2019 | 6.910 | 6.970 | 6.790 | 6.840 | 361,053 | -0.06(-0.87%) |
Nov 12, 2019 | 6.900 | 7.050 | 6.850 | 6.900 | 503,566 | +0.07(+1.02%) |
Nov 11, 2019 | 6.590 | 6.860 | 6.490 | 6.830 | 193,678 | +0.20(+3.02%) |
Nov 08, 2019 | 6.550 | 6.830 | 6.470 | 6.630 | 252,200 | +0.01(+0.15%) |
Nov 07, 2019 | 6.920 | 6.930 | 6.610 | 6.620 | 139,954 | -0.25(-3.64%) |
Nov 06, 2019 | 6.830 | 7.060 | 6.750 | 6.870 | 1,059,460 | +0.04(+0.59%) |
Nov 05, 2019 | 6.800 | 6.900 | 6.730 | 6.830 | 145,511 | +0.05(+0.74%) |
Nov 04, 2019 | 6.790 | 6.920 | 6.780 | 6.780 | 184,431 | +0.03(+0.44%) |
Nov 01, 2019 | 6.640 | 6.850 | 6.620 | 6.750 | 82,500 | +0.14(+2.12%) |
Oct 31, 2019 | 6.630 | 6.680 | 6.530 | 6.610 | 128,745 | -0.03(-0.45%) |
Oct 30, 2019 | 6.630 | 6.640 | 6.500 | 6.640 | 99,407 | +0.00(+0.00%) |
Oct 29, 2019 | 6.730 | 6.750 | 6.620 | 6.640 | 71,671 | -0.09(-1.34%) |
Oct 28, 2019 | 6.800 | 6.870 | 6.690 | 6.730 | 265,581 | +0.00(+0.00%) |
Oct 25, 2019 | 6.690 | 6.830 | 6.660 | 6.730 | 242,900 | -0.02(-0.30%) |
Oct 24, 2019 | 6.930 | 6.930 | 6.750 | 6.750 | 121,435 | -0.12(-1.75%) |
Oct 23, 2019 | 6.930 | 7.010 | 6.850 | 6.870 | 623,743 | -0.08(-1.15%) |
Oct 22, 2019 | 6.940 | 7.010 | 6.890 | 6.950 | 217,802 | +0.02(+0.29%) |
Oct 21, 2019 | 6.960 | 7.030 | 6.930 | 6.930 | 246,913 | +0.03(+0.43%) |
Oct 18, 2019 | 6.950 | 7.050 | 6.860 | 6.900 | 228,400 | -0.05(-0.72%) |
Oct 17, 2019 | 6.920 | 7.140 | 6.835 | 6.950 | 1,334,952 | +0.11(+1.61%) |
Oct 16, 2019 | 6.940 | 6.990 | 6.820 | 6.840 | 206,391 | -0.10(-1.44%) |
Oct 15, 2019 | 6.880 | 6.970 | 6.800 | 6.940 | 184,745 | +0.08(+1.17%) |
Oct 14, 2019 | 6.800 | 6.890 | 6.710 | 6.860 | 40,911 | +0.04(+0.59%) |
Oct 11, 2019 | 6.800 | 7.020 | 6.800 | 6.820 | 124,500 | +0.09(+1.34%) |
Oct 10, 2019 | 6.940 | 6.970 | 6.730 | 6.730 | 347,670 | -0.24(-3.44%) |
Oct 09, 2019 | 6.980 | 7.130 | 6.930 | 6.970 | 127,210 | -0.02(-0.29%) |
Oct 08, 2019 | 7.070 | 7.170 | 6.970 | 6.990 | 363,776 | -0.18(-2.51%) |
Oct 07, 2019 | 7.150 | 7.220 | 7.020 | 7.170 | 53,406 | -0.03(-0.42%) |
Oct 04, 2019 | 7.090 | 7.210 | 7.025 | 7.200 | 74,500 | +0.12(+1.69%) |
Oct 03, 2019 | 7.160 | 7.165 | 6.980 | 7.080 | 51,747 | -0.09(-1.26%) |
Oct 02, 2019 | 7.100 | 7.190 | 7.050 | 7.170 | 177,704 | -0.01(-0.14%) |
Oct 01, 2019 | 7.540 | 7.620 | 7.180 | 7.180 | 41,787 | -0.32(-4.27%) |
Sep 30, 2019 | 7.720 | 7.720 | 7.490 | 7.500 | 252,071 | -0.25(-3.23%) |
Sep 27, 2019 | 7.910 | 7.920 | 7.740 | 7.750 | 503,500 | -0.12(-1.52%) |
Sep 26, 2019 | 7.750 | 7.900 | 7.690 | 7.870 | 66,732 | +0.10(+1.29%) |
Sep 25, 2019 | 7.570 | 7.790 | 7.460 | 7.770 | 43,855 | +0.19(+2.51%) |
Sep 24, 2019 | 7.720 | 7.810 | 7.500 | 7.580 | 57,703 | -0.10(-1.30%) |
Sep 23, 2019 | 7.620 | 7.790 | 7.520 | 7.680 | 40,548 | +0.05(+0.66%) |
Sep 20, 2019 | 7.520 | 7.720 | 7.430 | 7.630 | 226,400 | +0.14(+1.87%) |
Sep 19, 2019 | 7.490 | 7.540 | 7.350 | 7.490 | 58,549 | +0.06(+0.81%) |
Sep 18, 2019 | 7.480 | 7.480 | 7.280 | 7.430 | 28,523 | +0.00(+0.00%) |
Sep 17, 2019 | 7.440 | 7.650 | 7.420 | 7.430 | 55,095 | -0.03(-0.40%) |
Sep 16, 2019 | 7.600 | 7.600 | 7.290 | 7.460 | 73,269 | -0.16(-2.10%) |
Sep 13, 2019 | 7.540 | 7.765 | 7.535 | 7.620 | 81,000 | +0.04(+0.53%) |
Sep 12, 2019 | 7.530 | 7.580 | 7.370 | 7.580 | 38,776 | +0.09(+1.20%) |
Sep 11, 2019 | 7.560 | 7.560 | 7.410 | 7.490 | 76,697 | -0.11(-1.45%) |
Sep 10, 2019 | 7.580 | 7.720 | 7.510 | 7.600 | 128,013 | +0.01(+0.13%) |
Sep 09, 2019 | 7.410 | 7.620 | 7.330 | 7.590 | 25,231 | +0.22(+2.99%) |
Sep 06, 2019 | 7.270 | 7.440 | 7.270 | 7.370 | 36,300 | +0.11(+1.52%) |
Sep 05, 2019 | 7.030 | 7.260 | 7.020 | 7.260 | 60,891 | +0.28(+4.01%) |
Sep 04, 2019 | 7.050 | 7.070 | 6.930 | 6.980 | 40,927 | -0.04(-0.57%) |
Sep 03, 2019 | 7.010 | 7.090 | 6.850 | 7.020 | 49,209 | +0.00(+0.00%) |
Aug 30, 2019 | 7.090 | 7.140 | 6.950 | 7.020 | 60,100 | +0.04(+0.57%) |
Aug 29, 2019 | 7.030 | 7.180 | 6.950 | 6.980 | 31,242 | -0.03(-0.43%) |
Aug 28, 2019 | 6.810 | 7.050 | 6.700 | 7.010 | 63,781 | +0.17(+2.49%) |
Aug 27, 2019 | 7.130 | 7.130 | 6.795 | 6.840 | 189,580 | -0.15(-2.15%) |
Aug 26, 2019 | 7.010 | 7.050 | 6.850 | 6.990 | 70,017 | -0.03(-0.43%) |
Aug 23, 2019 | 7.250 | 7.260 | 6.980 | 7.020 | 91,900 | -0.26(-3.57%) |
Aug 22, 2019 | 7.440 | 7.660 | 7.280 | 7.280 | 107,793 | -0.13(-1.75%) |
Aug 21, 2019 | 7.340 | 7.420 | 7.140 | 7.410 | 104,583 | +0.08(+1.09%) |
Aug 20, 2019 | 6.890 | 7.360 | 6.890 | 7.330 | 743,327 | +0.41(+5.92%) |
Aug 19, 2019 | 6.960 | 6.990 | 6.840 | 6.920 | 126,761 | +0.06(+0.87%) |
Aug 16, 2019 | 6.670 | 6.880 | 6.670 | 6.860 | 356,700 | +0.17(+2.54%) |
Aug 15, 2019 | 6.600 | 6.770 | 6.570 | 6.690 | 45,048 | +0.12(+1.83%) |
Aug 14, 2019 | 6.840 | 6.950 | 6.440 | 6.570 | 312,987 | -0.26(-3.81%) |
Aug 13, 2019 | 6.750 | 6.940 | 6.690 | 6.830 | 97,650 | +0.06(+0.89%) |
Aug 12, 2019 | 6.780 | 6.830 | 6.670 | 6.770 | 59,496 | -0.06(-0.88%) |
Aug 09, 2019 | 6.720 | 7.080 | 6.650 | 6.830 | 63,300 | -0.09(-1.30%) |
Aug 08, 2019 | 6.760 | 7.010 | 6.660 | 6.920 | 46,590 | +0.23(+3.44%) |
Aug 07, 2019 | 6.650 | 6.800 | 6.450 | 6.690 | 239,076 | -0.07(-1.04%) |
Aug 06, 2019 | 6.890 | 7.020 | 6.710 | 6.760 | 38,994 | -0.13(-1.89%) |
Aug 05, 2019 | 7.300 | 7.300 | 6.670 | 6.890 | 299,281 | -0.44(-6.00%) |
Aug 02, 2019 | 7.690 | 7.730 | 7.320 | 7.330 | 157,000 | -0.37(-4.81%) |
Aug 01, 2019 | 7.648 | 7.840 | 7.648 | 7.700 | 45,087 | -0.11(-1.41%) |
Jul 31, 2019 | 7.590 | 7.890 | 7.550 | 7.810 | 84,723 | +0.22(+2.90%) |
Jul 30, 2019 | 7.470 | 7.590 | 7.450 | 7.590 | 46,365 | +0.08(+1.07%) |
Jul 29, 2019 | 7.570 | 7.580 | 7.470 | 7.510 | 45,815 | -0.02(-0.27%) |
Jul 26, 2019 | 7.400 | 7.600 | 7.400 | 7.530 | 40,900 | +0.14(+1.89%) |
Jul 25, 2019 | 7.380 | 7.440 | 7.270 | 7.390 | 48,494 | +0.01(+0.14%) |
Jul 24, 2019 | 7.380 | 7.410 | 7.210 | 7.380 | 101,629 | +0.03(+0.41%) |
Jul 23, 2019 | 7.560 | 7.660 | 7.320 | 7.350 | 425,132 | -0.19(-2.52%) |
Jul 22, 2019 | 7.530 | 7.590 | 7.470 | 7.540 | 69,809 | +0.07(+0.94%) |
Jul 19, 2019 | 7.370 | 7.530 | 7.320 | 7.470 | 34,700 | +0.09(+1.22%) |
Jul 18, 2019 | 7.370 | 7.395 | 7.250 | 7.380 | 59,106 | +0.00(+0.00%) |
Jul 17, 2019 | 7.680 | 7.680 | 7.370 | 7.380 | 82,765 | -0.29(-3.78%) |
Jul 16, 2019 | 7.800 | 7.851 | 7.670 | 7.670 | 41,397 | -0.12(-1.54%) |
Jul 15, 2019 | 7.840 | 7.840 | 7.670 | 7.790 | 50,955 | -0.03(-0.38%) |
Jul 12, 2019 | 8.000 | 8.040 | 7.800 | 7.820 | 65,400 | -0.16(-2.01%) |
Jul 11, 2019 | 8.090 | 8.130 | 7.970 | 7.980 | 354,147 | -0.15(-1.85%) |
Jul 10, 2019 | 8.140 | 8.195 | 8.010 | 8.130 | 99,576 | -0.01(-0.12%) |
Jul 09, 2019 | 8.120 | 8.190 | 8.080 | 8.140 | 116,673 | +0.03(+0.37%) |
Jul 08, 2019 | 8.040 | 8.170 | 7.940 | 8.110 | 67,341 | +0.06(+0.75%) |
Jul 05, 2019 | 7.700 | 8.090 | 7.700 | 8.050 | 62,900 | +0.25(+3.21%) |
Jul 03, 2019 | 7.800 | 7.900 | 7.710 | 7.800 | 75,400 | +0.01(+0.13%) |
Jul 02, 2019 | 7.670 | 7.840 | 7.640 | 7.790 | 53,898 | +0.12(+1.56%) |
Jul 01, 2019 | 7.570 | 7.700 | 7.450 | 7.670 | 152,839 | +0.15(+1.99%) |
Jun 28, 2019 | 7.080 | 7.570 | 7.030 | 7.520 | 196,700 | +0.44(+6.21%) |
Jun 27, 2019 | 6.940 | 7.130 | 6.900 | 7.080 | 105,500 | +0.17(+2.46%) |
Jun 26, 2019 | 6.990 | 7.053 | 6.900 | 6.910 | 221,862 | -0.09(-1.29%) |
Jun 25, 2019 | 7.010 | 7.040 | 6.950 | 7.000 | 162,859 | +0.04(+0.57%) |
Jun 24, 2019 | 7.000 | 7.030 | 6.950 | 6.960 | 101,222 | -0.04(-0.57%) |
Jun 21, 2019 | 7.000 | 7.030 | 6.966 | 7.000 | 98,900 | +0.00(+0.00%) |
Jun 20, 2019 | 7.050 | 7.090 | 6.990 | 7.000 | 40,824 | +0.00(+0.00%) |
Jun 19, 2019 | 7.060 | 7.060 | 6.880 | 7.000 | 66,618 | -0.07(-0.99%) |
Jun 18, 2019 | 7.080 | 7.140 | 7.040 | 7.070 | 71,883 | +0.02(+0.28%) |
Jun 17, 2019 | 7.130 | 7.260 | 7.040 | 7.050 | 48,761 | -0.02(-0.28%) |
Jun 14, 2019 | 6.990 | 7.160 | 6.924 | 7.070 | 83,900 | +0.04(+0.57%) |
Jun 13, 2019 | 7.290 | 7.290 | 7.010 | 7.030 | 86,501 | -0.24(-3.30%) |
Jun 12, 2019 | 7.520 | 7.560 | 7.260 | 7.270 | 107,206 | -0.29(-3.84%) |
Jun 11, 2019 | 7.820 | 7.840 | 7.520 | 7.560 | 88,351 | -0.23(-2.95%) |
Jun 10, 2019 | 7.730 | 7.890 | 7.690 | 7.790 | 114,804 | +0.12(+1.56%) |
Jun 07, 2019 | 7.700 | 7.775 | 7.650 | 7.670 | 60,800 | +0.01(+0.13%) |
Jun 06, 2019 | 7.640 | 7.770 | 7.480 | 7.660 | 36,749 | -0.01(-0.13%) |
Jun 05, 2019 | 7.720 | 7.720 | 7.480 | 7.670 | 74,061 | -0.07(-0.90%) |
Jun 04, 2019 | 7.870 | 7.870 | 7.610 | 7.740 | 80,528 | -0.06(-0.77%) |