Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.660 | 6.856 | 6.260 | 6.760 | 310,600 | +0.00(+0.00%) |
May 28, 2020 | 7.100 | 7.144 | 6.680 | 6.760 | 184,229 | -0.45(-6.24%) |
May 27, 2020 | 7.450 | 7.480 | 6.800 | 7.210 | 568,118 | +0.16(+2.27%) |
May 26, 2020 | 6.320 | 7.110 | 6.300 | 7.050 | 646,955 | +0.98(+16.14%) |
May 22, 2020 | 6.220 | 6.300 | 5.930 | 6.070 | 308,900 | -0.37(-5.75%) |
May 21, 2020 | 6.720 | 7.044 | 6.350 | 6.440 | 404,155 | -0.46(-6.67%) |
May 20, 2020 | 7.130 | 7.690 | 6.820 | 6.900 | 306,156 | -0.17(-2.40%) |
May 19, 2020 | 6.300 | 7.440 | 6.300 | 7.070 | 735,835 | +0.89(+14.40%) |
May 18, 2020 | 6.250 | 6.404 | 6.050 | 6.180 | 165,463 | -0.05(-0.80%) |
May 15, 2020 | 6.280 | 6.520 | 6.100 | 6.230 | 160,400 | -0.18(-2.81%) |
May 14, 2020 | 6.100 | 6.550 | 5.680 | 6.410 | 270,874 | +0.48(+8.09%) |
May 13, 2020 | 6.520 | 6.630 | 5.810 | 5.930 | 517,660 | -0.72(-10.83%) |
May 12, 2020 | 7.010 | 7.140 | 6.450 | 6.650 | 340,688 | +0.09(+1.37%) |
May 11, 2020 | 7.600 | 7.680 | 6.450 | 6.560 | 622,173 | -1.04(-13.68%) |
May 08, 2020 | 7.240 | 7.885 | 7.150 | 7.600 | 875,500 | +0.57(+8.11%) |
May 07, 2020 | 6.170 | 7.180 | 5.910 | 7.030 | 568,790 | +0.93(+15.25%) |
May 06, 2020 | 5.300 | 6.280 | 5.130 | 6.100 | 455,463 | +0.71(+13.17%) |
May 05, 2020 | 5.130 | 5.420 | 5.130 | 5.390 | 155,979 | +0.25(+4.86%) |
May 04, 2020 | 5.450 | 5.480 | 5.030 | 5.140 | 263,023 | -0.44(-7.89%) |
May 01, 2020 | 5.200 | 5.580 | 5.200 | 5.580 | 210,200 | -0.01(-0.18%) |
Apr 30, 2020 | 5.700 | 5.700 | 5.010 | 5.590 | 303,373 | -0.10(-1.76%) |
Apr 29, 2020 | 4.990 | 5.690 | 4.970 | 5.690 | 274,971 | +0.77(+15.65%) |
Apr 28, 2020 | 4.490 | 4.970 | 4.420 | 4.920 | 232,468 | +0.48(+10.81%) |
Apr 27, 2020 | 4.110 | 4.450 | 3.990 | 4.440 | 295,948 | +0.41(+10.17%) |
Apr 24, 2020 | 4.080 | 4.120 | 3.920 | 4.030 | 216,700 | -0.07(-1.71%) |
Apr 23, 2020 | 4.150 | 4.330 | 4.007 | 4.100 | 123,551 | -0.09(-2.15%) |
Apr 22, 2020 | 4.000 | 4.250 | 3.970 | 4.190 | 195,387 | +0.17(+4.23%) |
Apr 21, 2020 | 4.000 | 4.080 | 3.850 | 4.020 | 288,164 | -0.09(-2.19%) |
Apr 20, 2020 | 4.230 | 4.300 | 4.000 | 4.110 | 240,553 | -0.13(-3.07%) |
Apr 17, 2020 | 4.360 | 4.550 | 4.170 | 4.240 | 196,000 | -0.13(-2.97%) |
Apr 16, 2020 | 4.320 | 4.425 | 4.250 | 4.370 | 163,514 | +0.06(+1.39%) |
Apr 15, 2020 | 4.600 | 4.620 | 4.280 | 4.310 | 292,449 | -0.49(-10.21%) |
Apr 14, 2020 | 5.000 | 5.190 | 4.720 | 4.800 | 348,005 | -0.01(-0.21%) |
Apr 13, 2020 | 4.410 | 4.830 | 4.387 | 4.810 | 790,082 | +0.51(+11.86%) |
Apr 09, 2020 | 4.120 | 4.395 | 4.120 | 4.300 | 360,600 | +0.13(+3.12%) |
Apr 08, 2020 | 4.080 | 4.280 | 4.060 | 4.170 | 286,817 | +0.09(+2.21%) |
Apr 07, 2020 | 3.720 | 4.230 | 3.700 | 4.080 | 612,408 | +0.40(+10.87%) |
Apr 06, 2020 | 3.750 | 3.910 | 3.620 | 3.680 | 136,992 | -0.07(-1.87%) |
Apr 03, 2020 | 3.940 | 4.066 | 3.700 | 3.750 | 195,500 | -0.28(-6.95%) |
Apr 02, 2020 | 4.000 | 4.050 | 3.830 | 4.030 | 200,992 | +0.05(+1.26%) |
Apr 01, 2020 | 4.100 | 4.200 | 3.920 | 3.980 | 150,761 | -0.30(-7.01%) |
Mar 31, 2020 | 4.160 | 4.440 | 4.160 | 4.280 | 78,006 | -0.02(-0.47%) |
Mar 30, 2020 | 4.500 | 4.750 | 4.150 | 4.300 | 176,391 | -0.12(-2.71%) |
Mar 27, 2020 | 4.750 | 4.750 | 4.400 | 4.420 | 295,600 | -0.31(-6.55%) |
Mar 26, 2020 | 4.780 | 4.860 | 4.660 | 4.730 | 87,411 | +0.05(+1.07%) |
Mar 25, 2020 | 4.910 | 4.960 | 4.626 | 4.680 | 207,075 | -0.02(-0.43%) |
Mar 24, 2020 | 4.810 | 4.920 | 4.590 | 4.700 | 307,731 | +0.09(+1.95%) |
Mar 23, 2020 | 5.040 | 5.040 | 4.310 | 4.610 | 192,769 | -0.49(-9.61%) |
Mar 20, 2020 | 4.990 | 5.470 | 4.990 | 5.100 | 256,300 | +0.10(+2.00%) |
Mar 19, 2020 | 4.900 | 5.250 | 4.650 | 5.000 | 370,155 | +0.13(+2.67%) |
Mar 18, 2020 | 5.300 | 5.480 | 4.800 | 4.870 | 214,562 | -0.70(-12.57%) |
Mar 17, 2020 | 5.780 | 5.930 | 5.426 | 5.570 | 234,969 | -0.23(-3.97%) |
Mar 16, 2020 | 5.500 | 5.980 | 5.400 | 5.800 | 170,302 | -0.21(-3.49%) |
Mar 13, 2020 | 6.480 | 6.480 | 5.960 | 6.010 | 133,900 | -0.15(-2.44%) |
Mar 12, 2020 | 6.700 | 6.700 | 6.150 | 6.160 | 242,520 | -0.87(-12.38%) |
Mar 11, 2020 | 7.210 | 7.370 | 6.950 | 7.030 | 251,904 | -0.28(-3.83%) |
Mar 10, 2020 | 7.610 | 7.930 | 7.230 | 7.310 | 267,081 | -0.19(-2.53%) |
Mar 09, 2020 | 7.820 | 7.840 | 5.980 | 7.500 | 403,902 | -0.64(-7.86%) |
Mar 06, 2020 | 8.460 | 8.460 | 7.640 | 8.140 | 325,500 | -0.45(-5.24%) |
Mar 05, 2020 | 7.820 | 8.640 | 7.820 | 8.590 | 641,198 | +0.95(+12.43%) |
Mar 04, 2020 | 7.950 | 8.080 | 7.560 | 7.640 | 286,199 | -0.25(-3.17%) |
Mar 03, 2020 | 7.730 | 8.095 | 7.700 | 7.890 | 466,597 | +0.23(+3.00%) |
Mar 02, 2020 | 7.620 | 7.880 | 7.560 | 7.660 | 226,126 | +0.03(+0.39%) |
Feb 28, 2020 | 7.640 | 7.940 | 7.500 | 7.630 | 272,000 | -0.18(-2.30%) |
Feb 27, 2020 | 7.830 | 7.940 | 7.680 | 7.810 | 227,810 | +0.01(+0.13%) |
Feb 26, 2020 | 7.640 | 8.080 | 7.640 | 7.800 | 369,605 | +0.24(+3.17%) |
Feb 25, 2020 | 7.500 | 7.750 | 7.490 | 7.560 | 139,356 | +0.01(+0.13%) |
Feb 24, 2020 | 7.710 | 7.755 | 7.350 | 7.550 | 191,711 | -0.35(-4.43%) |
Feb 21, 2020 | 7.710 | 7.980 | 7.660 | 7.900 | 178,500 | +0.13(+1.67%) |
Feb 20, 2020 | 8.000 | 8.160 | 7.750 | 7.770 | 179,542 | -0.22(-2.75%) |
Feb 19, 2020 | 7.790 | 8.000 | 7.750 | 7.990 | 242,538 | +0.21(+2.70%) |
Feb 18, 2020 | 7.690 | 7.980 | 7.690 | 7.780 | 164,599 | +0.03(+0.39%) |
Feb 14, 2020 | 7.910 | 8.010 | 7.700 | 7.750 | 176,600 | -0.21(-2.64%) |
Feb 13, 2020 | 7.910 | 8.060 | 7.800 | 7.960 | 115,429 | +0.05(+0.63%) |
Feb 12, 2020 | 8.200 | 8.340 | 7.820 | 7.910 | 221,603 | -0.30(-3.65%) |
Feb 11, 2020 | 8.190 | 8.445 | 8.100 | 8.210 | 191,936 | +0.07(+0.86%) |
Feb 10, 2020 | 7.940 | 8.180 | 7.840 | 8.140 | 231,510 | +0.21(+2.65%) |
Feb 07, 2020 | 7.760 | 8.190 | 7.760 | 7.930 | 194,000 | +0.12(+1.54%) |
Feb 06, 2020 | 8.000 | 8.000 | 7.680 | 7.810 | 210,297 | -0.13(-1.64%) |
Feb 05, 2020 | 8.520 | 8.520 | 7.900 | 7.940 | 225,920 | -0.31(-3.76%) |
Feb 04, 2020 | 8.490 | 8.775 | 8.160 | 8.250 | 318,298 | -0.07(-0.84%) |
Feb 03, 2020 | 7.750 | 8.320 | 7.680 | 8.320 | 323,702 | +0.64(+8.33%) |
Jan 31, 2020 | 7.990 | 8.030 | 7.640 | 7.680 | 156,000 | -0.38(-4.71%) |
Jan 30, 2020 | 8.190 | 8.270 | 7.800 | 8.060 | 168,034 | -0.29(-3.47%) |
Jan 29, 2020 | 8.260 | 8.640 | 8.210 | 8.350 | 150,053 | +0.15(+1.83%) |
Jan 28, 2020 | 7.650 | 8.550 | 7.650 | 8.200 | 237,535 | +0.60(+7.89%) |
Jan 27, 2020 | 7.950 | 8.150 | 7.600 | 7.600 | 377,813 | -0.67(-8.10%) |
Jan 24, 2020 | 8.890 | 8.890 | 8.200 | 8.270 | 297,600 | -0.62(-6.97%) |
Jan 23, 2020 | 9.400 | 9.470 | 8.810 | 8.890 | 267,008 | -0.64(-6.72%) |
Jan 22, 2020 | 9.600 | 9.800 | 9.500 | 9.530 | 124,651 | -0.05(-0.52%) |
Jan 21, 2020 | 9.580 | 9.820 | 9.100 | 9.580 | 299,572 | -0.29(-2.94%) |
Jan 17, 2020 | 10.16 | 10.42 | 9.780 | 9.870 | 198,300 | -0.29(-2.85%) |
Jan 16, 2020 | 10.46 | 10.76 | 10.09 | 10.16 | 118,432 | -0.39(-3.70%) |
Jan 15, 2020 | 10.37 | 10.76 | 10.34 | 10.55 | 227,654 | +0.04(+0.38%) |
Jan 14, 2020 | 10.11 | 10.64 | 10.11 | 10.51 | 270,288 | +0.35(+3.44%) |
Jan 13, 2020 | 9.530 | 10.24 | 9.530 | 10.16 | 395,407 | +0.61(+6.39%) |
Jan 10, 2020 | 10.30 | 10.50 | 9.450 | 9.550 | 314,500 | -0.82(-7.91%) |
Jan 09, 2020 | 9.500 | 10.74 | 9.500 | 10.37 | 532,916 | +0.95(+10.08%) |
Jan 08, 2020 | 8.690 | 9.560 | 8.680 | 9.420 | 298,793 | +0.62(+7.05%) |
Jan 07, 2020 | 8.460 | 8.930 | 8.350 | 8.800 | 372,537 | +0.42(+5.01%) |
Jan 06, 2020 | 8.080 | 8.390 | 8.080 | 8.380 | 322,373 | +0.40(+5.01%) |
Jan 03, 2020 | 8.240 | 8.450 | 7.940 | 7.980 | 288,100 | -0.41(-4.89%) |
Jan 02, 2020 | 8.320 | 8.700 | 8.230 | 8.390 | 326,137 | +0.19(+2.32%) |
Dec 31, 2019 | 8.620 | 8.750 | 8.150 | 8.200 | 267,900 | -0.42(-4.87%) |
Dec 30, 2019 | 8.920 | 9.100 | 8.450 | 8.620 | 279,230 | -0.32(-3.58%) |
Dec 27, 2019 | 9.210 | 9.210 | 8.800 | 8.940 | 252,800 | -0.26(-2.83%) |
Dec 26, 2019 | 9.210 | 9.250 | 9.070 | 9.200 | 112,714 | +0.00(+0.00%) |
Dec 24, 2019 | 9.170 | 9.280 | 9.090 | 9.200 | 118,400 | +0.05(+0.55%) |
Dec 23, 2019 | 9.320 | 9.400 | 9.150 | 9.150 | 162,209 | -0.15(-1.61%) |
Dec 20, 2019 | 9.340 | 9.400 | 9.160 | 9.300 | 218,500 | -0.04(-0.43%) |
Dec 19, 2019 | 9.230 | 9.470 | 9.200 | 9.340 | 204,175 | +0.01(+0.11%) |
Dec 18, 2019 | 9.130 | 9.440 | 9.130 | 9.330 | 99,933 | +0.19(+2.08%) |
Dec 17, 2019 | 9.320 | 9.440 | 9.110 | 9.140 | 142,427 | -0.14(-1.51%) |
Dec 16, 2019 | 9.230 | 9.500 | 9.000 | 9.280 | 117,821 | +0.10(+1.09%) |
Dec 13, 2019 | 9.420 | 9.650 | 9.110 | 9.180 | 257,500 | -0.23(-2.44%) |
Dec 12, 2019 | 8.990 | 9.460 | 8.990 | 9.410 | 216,650 | +0.43(+4.79%) |
Dec 11, 2019 | 8.450 | 9.030 | 8.450 | 8.980 | 184,916 | +0.50(+5.90%) |
Dec 10, 2019 | 9.010 | 9.010 | 8.440 | 8.480 | 201,028 | -0.48(-5.36%) |
Dec 09, 2019 | 9.200 | 9.355 | 8.890 | 8.960 | 163,582 | -0.27(-2.93%) |
Dec 06, 2019 | 9.320 | 9.363 | 9.150 | 9.230 | 206,100 | -0.06(-0.65%) |
Dec 05, 2019 | 9.310 | 9.450 | 9.160 | 9.290 | 200,927 | -0.02(-0.21%) |
Dec 04, 2019 | 9.150 | 9.400 | 9.080 | 9.310 | 271,975 | +0.19(+2.08%) |
Dec 03, 2019 | 9.440 | 9.650 | 9.110 | 9.120 | 200,469 | -0.43(-4.50%) |
Dec 02, 2019 | 9.500 | 9.610 | 9.140 | 9.550 | 169,188 | -0.02(-0.21%) |
Nov 29, 2019 | 9.450 | 9.610 | 9.220 | 9.570 | 119,000 | +0.11(+1.16%) |
Nov 27, 2019 | 9.560 | 9.652 | 9.400 | 9.460 | 177,800 | -0.03(-0.32%) |
Nov 26, 2019 | 9.620 | 9.700 | 9.360 | 9.490 | 215,107 | -0.09(-0.94%) |
Nov 25, 2019 | 9.510 | 9.730 | 9.460 | 9.580 | 207,037 | +0.00(+0.00%) |
Nov 22, 2019 | 9.580 | 9.703 | 9.420 | 9.580 | 257,700 | +0.00(+0.00%) |
Nov 21, 2019 | 9.490 | 9.790 | 9.220 | 9.580 | 213,405 | +0.20(+2.13%) |
Nov 20, 2019 | 9.770 | 10.05 | 9.360 | 9.380 | 186,533 | -0.49(-4.96%) |
Nov 19, 2019 | 10.31 | 10.51 | 9.770 | 9.870 | 248,847 | -0.28(-2.76%) |
Nov 18, 2019 | 11.58 | 11.58 | 9.620 | 10.15 | 525,174 | -0.73(-6.71%) |
Nov 15, 2019 | 10.11 | 10.98 | 10.11 | 10.88 | 245,400 | +0.70(+6.88%) |
Nov 14, 2019 | 10.32 | 10.70 | 10.00 | 10.18 | 158,948 | -0.12(-1.17%) |
Nov 13, 2019 | 10.16 | 10.40 | 10.16 | 10.30 | 142,709 | +0.03(+0.29%) |
Nov 12, 2019 | 10.15 | 10.41 | 9.960 | 10.27 | 111,501 | +0.06(+0.59%) |
Nov 11, 2019 | 9.430 | 10.29 | 9.430 | 10.21 | 229,244 | +0.28(+2.82%) |
Nov 08, 2019 | 9.980 | 10.09 | 9.760 | 9.930 | 97,700 | -0.04(-0.40%) |
Nov 07, 2019 | 9.790 | 10.24 | 9.750 | 9.970 | 97,723 | +0.22(+2.26%) |
Nov 06, 2019 | 9.700 | 9.870 | 9.280 | 9.750 | 260,680 | -0.02(-0.20%) |
Nov 05, 2019 | 10.50 | 10.92 | 9.680 | 9.770 | 350,812 | -0.53(-5.15%) |
Nov 04, 2019 | 9.800 | 10.68 | 9.800 | 10.30 | 306,201 | +0.49(+4.99%) |
Nov 01, 2019 | 9.520 | 9.970 | 9.450 | 9.810 | 98,900 | +0.36(+3.81%) |
Oct 31, 2019 | 9.250 | 9.990 | 9.200 | 9.450 | 177,367 | +0.09(+0.96%) |
Oct 30, 2019 | 9.000 | 9.400 | 8.865 | 9.360 | 106,152 | +0.38(+4.23%) |
Oct 29, 2019 | 9.280 | 9.480 | 8.910 | 8.980 | 138,424 | -0.38(-4.06%) |
Oct 28, 2019 | 9.050 | 9.590 | 9.002 | 9.360 | 172,287 | +0.49(+5.52%) |
Oct 25, 2019 | 8.490 | 9.030 | 8.490 | 8.870 | 302,100 | +0.38(+4.48%) |
Oct 24, 2019 | 8.340 | 8.660 | 8.310 | 8.490 | 156,512 | +0.09(+1.07%) |
Oct 23, 2019 | 8.300 | 8.500 | 8.260 | 8.400 | 310,283 | +0.09(+1.08%) |
Oct 22, 2019 | 8.870 | 8.940 | 8.150 | 8.310 | 268,145 | -0.36(-4.15%) |
Oct 21, 2019 | 8.550 | 8.920 | 8.500 | 8.670 | 184,322 | +0.14(+1.64%) |
Oct 18, 2019 | 8.630 | 8.700 | 8.350 | 8.530 | 169,700 | -0.15(-1.73%) |
Oct 17, 2019 | 9.380 | 9.380 | 8.650 | 8.680 | 130,824 | -0.53(-5.75%) |
Oct 16, 2019 | 8.650 | 9.350 | 8.590 | 9.210 | 162,515 | +0.56(+6.47%) |
Oct 15, 2019 | 8.510 | 8.750 | 8.410 | 8.650 | 195,413 | +0.11(+1.29%) |
Oct 14, 2019 | 8.220 | 8.810 | 8.190 | 8.540 | 96,259 | +0.35(+4.27%) |
Oct 11, 2019 | 7.780 | 8.280 | 7.780 | 8.190 | 143,200 | +0.46(+5.95%) |
Oct 10, 2019 | 7.830 | 7.891 | 7.640 | 7.730 | 171,529 | +0.05(+0.65%) |
Oct 09, 2019 | 7.730 | 7.930 | 7.660 | 7.680 | 138,795 | -0.02(-0.26%) |
Oct 08, 2019 | 7.870 | 8.030 | 7.640 | 7.700 | 229,544 | -0.17(-2.16%) |
Oct 07, 2019 | 7.890 | 7.950 | 7.600 | 7.870 | 175,781 | -0.15(-1.87%) |
Oct 04, 2019 | 7.750 | 8.180 | 7.750 | 8.020 | 145,500 | +0.29(+3.75%) |
Oct 03, 2019 | 7.660 | 7.820 | 7.470 | 7.730 | 180,620 | +0.09(+1.18%) |
Oct 02, 2019 | 7.690 | 7.830 | 7.510 | 7.640 | 155,079 | -0.14(-1.80%) |
Oct 01, 2019 | 7.970 | 8.270 | 7.670 | 7.780 | 229,524 | -0.19(-2.38%) |
Sep 30, 2019 | 7.700 | 8.020 | 7.700 | 7.970 | 156,899 | +0.21(+2.71%) |
Sep 27, 2019 | 8.540 | 8.580 | 7.720 | 7.760 | 105,000 | -0.73(-8.60%) |
Sep 26, 2019 | 8.100 | 8.680 | 8.100 | 8.490 | 83,416 | +0.32(+3.92%) |
Sep 25, 2019 | 8.310 | 8.703 | 8.010 | 8.170 | 204,396 | +0.00(+0.00%) |
Sep 24, 2019 | 9.450 | 9.500 | 7.860 | 8.170 | 265,186 | -1.20(-12.81%) |
Sep 23, 2019 | 9.360 | 9.430 | 9.100 | 9.370 | 176,766 | -0.01(-0.11%) |
Sep 20, 2019 | 9.230 | 9.410 | 9.070 | 9.380 | 259,000 | +0.13(+1.41%) |
Sep 19, 2019 | 9.020 | 9.450 | 8.980 | 9.250 | 133,627 | +0.22(+2.44%) |
Sep 18, 2019 | 9.110 | 9.350 | 9.000 | 9.030 | 123,034 | -0.16(-1.74%) |
Sep 17, 2019 | 8.360 | 9.270 | 8.360 | 9.190 | 200,533 | +0.49(+5.63%) |
Sep 16, 2019 | 9.500 | 9.585 | 8.375 | 8.700 | 293,349 | -0.81(-8.52%) |
Sep 13, 2019 | 9.500 | 9.700 | 9.430 | 9.510 | 174,600 | +0.01(+0.11%) |
Sep 12, 2019 | 9.440 | 9.720 | 9.210 | 9.500 | 310,127 | +0.00(+0.00%) |
Sep 11, 2019 | 9.190 | 9.860 | 8.975 | 9.500 | 286,623 | +0.35(+3.83%) |
Sep 10, 2019 | 8.990 | 9.450 | 8.810 | 9.150 | 235,341 | +0.12(+1.33%) |
Sep 09, 2019 | 7.800 | 9.230 | 7.800 | 9.030 | 354,921 | +1.25(+16.07%) |
Sep 06, 2019 | 7.640 | 7.910 | 7.510 | 7.780 | 117,300 | +0.17(+2.23%) |
Sep 05, 2019 | 8.030 | 8.300 | 7.510 | 7.610 | 271,706 | -0.27(-3.43%) |
Sep 04, 2019 | 7.150 | 7.990 | 7.110 | 7.880 | 270,430 | +0.79(+11.14%) |
Sep 03, 2019 | 7.000 | 7.290 | 6.900 | 7.090 | 241,230 | +0.05(+0.71%) |
Aug 30, 2019 | 6.960 | 7.066 | 6.820 | 7.040 | 185,900 | +0.08(+1.15%) |
Aug 29, 2019 | 6.910 | 7.050 | 6.790 | 6.960 | 122,768 | +0.01(+0.14%) |
Aug 28, 2019 | 6.730 | 7.070 | 6.561 | 6.950 | 197,273 | +0.29(+4.35%) |
Aug 27, 2019 | 6.710 | 6.864 | 6.550 | 6.660 | 143,100 | -0.12(-1.77%) |
Aug 26, 2019 | 6.600 | 6.800 | 6.500 | 6.780 | 106,865 | +0.26(+3.99%) |
Aug 23, 2019 | 6.600 | 6.700 | 6.500 | 6.520 | 127,700 | -0.18(-2.69%) |
Aug 22, 2019 | 6.570 | 6.799 | 6.570 | 6.700 | 128,119 | +0.10(+1.52%) |
Aug 21, 2019 | 6.500 | 6.650 | 6.500 | 6.600 | 374,946 | +0.07(+1.07%) |
Aug 20, 2019 | 6.500 | 6.560 | 6.400 | 6.530 | 179,389 | +0.10(+1.56%) |
Aug 19, 2019 | 6.440 | 6.500 | 6.250 | 6.430 | 148,524 | +0.02(+0.31%) |
Aug 16, 2019 | 6.240 | 6.430 | 6.150 | 6.410 | 104,800 | +0.22(+3.55%) |
Aug 15, 2019 | 6.240 | 6.330 | 6.100 | 6.190 | 119,282 | -0.02(-0.32%) |
Aug 14, 2019 | 6.270 | 6.370 | 6.140 | 6.210 | 71,790 | -0.20(-3.12%) |
Aug 13, 2019 | 6.610 | 6.650 | 6.200 | 6.410 | 200,739 | +0.00(+0.00%) |
Aug 12, 2019 | 6.410 | 6.480 | 6.130 | 6.410 | 113,844 | -0.09(-1.38%) |
Aug 09, 2019 | 6.450 | 6.600 | 6.340 | 6.500 | 98,100 | -0.06(-0.91%) |
Aug 08, 2019 | 6.370 | 6.600 | 6.370 | 6.560 | 144,664 | +0.19(+2.98%) |
Aug 07, 2019 | 6.080 | 6.400 | 5.930 | 6.370 | 160,277 | +0.24(+3.92%) |
Aug 06, 2019 | 5.920 | 6.170 | 5.800 | 6.130 | 114,039 | +0.33(+5.69%) |
Aug 05, 2019 | 5.980 | 5.980 | 5.770 | 5.800 | 102,725 | -0.24(-3.97%) |
Aug 02, 2019 | 5.940 | 6.170 | 5.880 | 6.040 | 113,700 | +0.06(+1.00%) |
Aug 01, 2019 | 6.090 | 6.220 | 5.900 | 5.980 | 186,433 | -0.11(-1.81%) |
Jul 31, 2019 | 5.950 | 6.190 | 5.800 | 6.090 | 137,596 | +0.14(+2.35%) |
Jul 30, 2019 | 5.850 | 6.000 | 5.840 | 5.950 | 120,607 | +0.21(+3.66%) |
Jul 29, 2019 | 5.850 | 5.950 | 5.730 | 5.740 | 139,157 | -0.11(-1.88%) |
Jul 26, 2019 | 5.900 | 6.050 | 5.750 | 5.850 | 109,200 | +0.03(+0.52%) |
Jul 25, 2019 | 5.880 | 5.980 | 5.800 | 5.820 | 201,803 | +0.01(+0.17%) |
Jul 24, 2019 | 5.860 | 5.950 | 5.700 | 5.810 | 111,861 | -0.03(-0.51%) |
Jul 23, 2019 | 5.850 | 5.945 | 5.770 | 5.840 | 94,082 | +0.13(+2.28%) |
Jul 22, 2019 | 5.630 | 5.870 | 5.630 | 5.710 | 152,457 | +0.11(+1.96%) |
Jul 19, 2019 | 5.680 | 5.680 | 5.590 | 5.600 | 50,100 | -0.02(-0.36%) |
Jul 18, 2019 | 5.550 | 5.680 | 5.460 | 5.620 | 56,359 | +0.04(+0.72%) |
Jul 17, 2019 | 5.700 | 5.820 | 5.580 | 5.580 | 38,555 | -0.04(-0.71%) |
Jul 16, 2019 | 5.550 | 5.780 | 5.550 | 5.620 | 90,012 | +0.06(+1.08%) |
Jul 15, 2019 | 5.780 | 5.870 | 5.560 | 5.560 | 134,062 | -0.17(-2.97%) |
Jul 12, 2019 | 5.790 | 5.845 | 5.590 | 5.730 | 96,400 | +0.00(+0.00%) |
Jul 11, 2019 | 5.360 | 5.750 | 5.300 | 5.730 | 189,604 | +0.39(+7.30%) |
Jul 10, 2019 | 5.750 | 5.860 | 5.310 | 5.340 | 260,308 | -0.37(-6.48%) |
Jul 09, 2019 | 5.940 | 6.130 | 5.700 | 5.710 | 303,728 | -0.22(-3.71%) |
Jul 08, 2019 | 6.660 | 6.703 | 5.910 | 5.930 | 436,571 | -0.84(-12.41%) |
Jul 05, 2019 | 6.500 | 6.770 | 6.480 | 6.770 | 297,800 | +0.35(+5.45%) |
Jul 03, 2019 | 6.540 | 6.630 | 6.370 | 6.420 | 273,100 | +0.00(+0.00%) |
Jul 02, 2019 | 6.310 | 6.580 | 6.310 | 6.420 | 353,419 | +0.01(+0.16%) |
Jul 01, 2019 | 6.400 | 6.600 | 6.280 | 6.410 | 253,195 | +0.13(+2.07%) |
Jun 28, 2019 | 6.340 | 6.400 | 6.130 | 6.280 | 204,900 | +0.04(+0.64%) |
Jun 27, 2019 | 6.180 | 6.500 | 6.110 | 6.240 | 235,736 | +0.01(+0.16%) |
Jun 26, 2019 | 6.100 | 6.330 | 6.100 | 6.230 | 204,554 | +0.22(+3.66%) |
Jun 25, 2019 | 6.040 | 6.290 | 6.010 | 6.010 | 200,914 | -0.01(-0.17%) |
Jun 24, 2019 | 6.190 | 6.330 | 6.020 | 6.020 | 321,004 | -0.16(-2.59%) |
Jun 21, 2019 | 6.340 | 6.470 | 6.180 | 6.180 | 401,900 | -0.06(-0.96%) |
Jun 20, 2019 | 6.230 | 6.360 | 6.140 | 6.240 | 245,075 | +0.11(+1.79%) |
Jun 19, 2019 | 6.220 | 6.300 | 6.060 | 6.130 | 331,336 | -0.11(-1.76%) |
Jun 18, 2019 | 6.550 | 6.620 | 6.190 | 6.240 | 393,294 | -0.29(-4.44%) |
Jun 17, 2019 | 6.680 | 6.770 | 6.430 | 6.530 | 396,295 | -0.18(-2.68%) |
Jun 14, 2019 | 6.930 | 7.110 | 6.530 | 6.710 | 556,000 | -0.29(-4.14%) |
Jun 13, 2019 | 6.840 | 7.060 | 6.630 | 7.000 | 439,971 | +0.17(+2.49%) |
Jun 12, 2019 | 6.770 | 6.858 | 6.520 | 6.830 | 339,149 | +0.08(+1.19%) |
Jun 11, 2019 | 6.490 | 6.850 | 6.460 | 6.750 | 360,799 | +0.35(+5.47%) |
Jun 10, 2019 | 5.970 | 6.500 | 5.940 | 6.400 | 424,691 | +0.57(+9.78%) |
Jun 07, 2019 | 5.850 | 5.970 | 5.810 | 5.830 | 168,100 | +0.02(+0.34%) |
Jun 06, 2019 | 6.090 | 6.140 | 5.810 | 5.810 | 196,488 | -0.10(-1.69%) |
Jun 05, 2019 | 6.030 | 6.171 | 5.680 | 5.910 | 233,753 | -0.09(-1.50%) |
Jun 04, 2019 | 6.040 | 6.214 | 6.000 | 6.000 | 256,183 | -0.01(-0.17%) |