Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.038 | 6.229 | 5.664 | 6.001 | 1,023,348 | -0.32(-5.05%) |
Apr 29, 2020 | 6.631 | 6.749 | 6.038 | 6.320 | 1,038,305 | -0.51(-7.48%) |
Apr 28, 2020 | 7.114 | 7.223 | 6.421 | 6.831 | 845,793 | +0.33(+5.05%) |
Apr 27, 2020 | 6.202 | 6.567 | 6.029 | 6.503 | 1,001,644 | +0.69(+11.93%) |
Apr 24, 2020 | 5.573 | 5.901 | 5.481 | 5.810 | 701,721 | +0.24(+4.26%) |
Apr 23, 2020 | 5.828 | 5.874 | 5.244 | 5.573 | 765,754 | -0.06(-1.13%) |
Apr 22, 2020 | 5.791 | 5.791 | 5.422 | 5.636 | 689,931 | +0.23(+4.22%) |
Apr 21, 2020 | 5.299 | 5.700 | 5.290 | 5.408 | 1,040,117 | +0.31(+6.08%) |
Apr 20, 2020 | 5.016 | 5.180 | 4.806 | 5.098 | 1,325,744 | +0.32(+6.68%) |
Apr 17, 2020 | 4.743 | 4.852 | 4.633 | 4.779 | 234,638 | +0.14(+2.95%) |
Apr 16, 2020 | 4.396 | 4.651 | 4.287 | 4.642 | 358,193 | +0.32(+7.38%) |
Apr 15, 2020 | 4.414 | 4.633 | 4.305 | 4.323 | 196,594 | -0.23(-5.01%) |
Apr 14, 2020 | 4.642 | 4.724 | 4.378 | 4.551 | 191,825 | +0.08(+1.84%) |
Apr 13, 2020 | 4.743 | 4.943 | 4.423 | 4.469 | 197,147 | -0.22(-4.67%) |
Apr 09, 2020 | 4.360 | 4.706 | 4.150 | 4.688 | 234,089 | +0.44(+10.30%) |
Apr 08, 2020 | 4.360 | 4.505 | 4.186 | 4.250 | 286,535 | +0.04(+0.87%) |
Apr 07, 2020 | 4.542 | 4.551 | 4.068 | 4.214 | 491,011 | -0.16(-3.75%) |
Apr 06, 2020 | 4.205 | 4.460 | 4.104 | 4.378 | 293,518 | +0.17(+4.12%) |
Apr 03, 2020 | 4.277 | 4.277 | 4.013 | 4.205 | 377,613 | -0.09(-2.12%) |
Apr 02, 2020 | 4.761 | 4.925 | 4.122 | 4.296 | 660,432 | -0.48(-10.11%) |
Apr 01, 2020 | 4.578 | 4.879 | 4.323 | 4.779 | 511,678 | -0.01(-0.19%) |
Mar 31, 2020 | 4.898 | 5.158 | 4.615 | 4.788 | 458,474 | -0.34(-6.58%) |
Mar 30, 2020 | 4.962 | 5.208 | 4.898 | 5.126 | 562,828 | +0.29(+6.04%) |
Mar 27, 2020 | 4.460 | 4.898 | 4.223 | 4.834 | 545,149 | +0.16(+3.31%) |
Mar 26, 2020 | 4.159 | 4.715 | 4.141 | 4.679 | 213,798 | +0.57(+13.75%) |
Mar 25, 2020 | 4.195 | 4.309 | 3.995 | 4.113 | 260,803 | +0.01(+0.22%) |
Mar 24, 2020 | 4.004 | 4.132 | 3.894 | 4.104 | 276,018 | +0.30(+7.91%) |
Mar 23, 2020 | 3.812 | 3.977 | 3.420 | 3.803 | 268,081 | +0.09(+2.46%) |
Mar 20, 2020 | 4.132 | 4.248 | 3.653 | 3.712 | 518,835 | -0.40(-9.76%) |
Mar 19, 2020 | 3.612 | 4.277 | 3.457 | 4.113 | 428,154 | +0.46(+12.47%) |
Mar 18, 2020 | 4.104 | 4.487 | 3.402 | 3.657 | 713,720 | -0.61(-14.32%) |
Mar 17, 2020 | 3.831 | 4.305 | 3.831 | 4.268 | 576,034 | +0.56(+14.99%) |
Mar 16, 2020 | 4.232 | 4.232 | 3.535 | 3.712 | 381,770 | -0.88(-19.25%) |
Mar 13, 2020 | 4.177 | 4.597 | 4.168 | 4.597 | 489,231 | +0.55(+13.51%) |
Mar 12, 2020 | 4.122 | 4.524 | 3.794 | 4.049 | 628,588 | -0.38(-8.64%) |
Mar 11, 2020 | 4.560 | 4.925 | 4.168 | 4.433 | 625,537 | -0.26(-5.45%) |
Mar 10, 2020 | 4.560 | 4.706 | 4.095 | 4.688 | 726,019 | +0.36(+8.44%) |
Mar 09, 2020 | 4.369 | 4.715 | 4.195 | 4.323 | 465,302 | -0.22(-4.82%) |
Mar 06, 2020 | 4.442 | 4.651 | 4.387 | 4.542 | 362,921 | +0.03(+0.61%) |
Mar 05, 2020 | 4.761 | 4.761 | 4.442 | 4.515 | 316,803 | -0.27(-5.71%) |
Mar 04, 2020 | 4.788 | 4.943 | 4.688 | 4.788 | 198,698 | +0.03(+0.57%) |
Mar 03, 2020 | 4.998 | 4.998 | 4.651 | 4.761 | 359,201 | -0.27(-5.43%) |
Mar 02, 2020 | 5.016 | 5.071 | 4.697 | 5.034 | 368,569 | +0.02(+0.36%) |
Feb 28, 2020 | 4.925 | 5.153 | 4.843 | 5.016 | 350,860 | -0.04(-0.72%) |
Feb 27, 2020 | 4.624 | 5.194 | 4.478 | 5.053 | 439,060 | +0.31(+6.54%) |
Feb 26, 2020 | 4.752 | 4.934 | 4.624 | 4.743 | 321,005 | +0.06(+1.36%) |
Feb 25, 2020 | 4.934 | 4.943 | 4.569 | 4.679 | 605,659 | -0.26(-5.35%) |
Feb 24, 2020 | 4.971 | 5.071 | 4.816 | 4.943 | 386,963 | -0.23(-4.41%) |
Feb 21, 2020 | 5.363 | 5.372 | 5.062 | 5.171 | 467,302 | -0.24(-4.38%) |
Feb 20, 2020 | 5.509 | 5.518 | 5.335 | 5.408 | 409,376 | -0.12(-2.15%) |
Feb 19, 2020 | 5.572 | 5.663 | 5.427 | 5.527 | 351,117 | -0.04(-0.65%) |
Feb 18, 2020 | 6.052 | 6.052 | 5.518 | 5.563 | 643,404 | -0.52(-8.62%) |
Feb 14, 2020 | 5.482 | 6.124 | 5.473 | 6.088 | 1,509,983 | +0.56(+10.15%) |
Feb 13, 2020 | 5.744 | 5.744 | 5.455 | 5.527 | 297,694 | -0.17(-3.02%) |
Feb 12, 2020 | 5.744 | 6.015 | 5.509 | 5.699 | 408,571 | +0.06(+1.12%) |
Feb 11, 2020 | 5.011 | 5.654 | 4.975 | 5.636 | 669,577 | +0.83(+17.33%) |
Feb 10, 2020 | 4.849 | 4.903 | 4.713 | 4.803 | 553,158 | -0.05(-0.93%) |
Feb 07, 2020 | 5.102 | 5.156 | 4.849 | 4.849 | 483,208 | -0.31(-5.96%) |
Feb 06, 2020 | 5.455 | 5.455 | 5.097 | 5.156 | 274,439 | -0.28(-5.16%) |
Feb 05, 2020 | 5.473 | 5.518 | 5.360 | 5.437 | 506,510 | +0.02(+0.33%) |
Feb 04, 2020 | 5.608 | 5.681 | 5.391 | 5.418 | 203,115 | -0.06(-1.16%) |
Feb 03, 2020 | 5.608 | 5.753 | 5.446 | 5.482 | 376,650 | -0.08(-1.46%) |
Jan 31, 2020 | 5.762 | 5.834 | 5.545 | 5.563 | 595,857 | -0.27(-4.65%) |
Jan 30, 2020 | 6.205 | 6.226 | 5.654 | 5.835 | 455,922 | -0.41(-6.52%) |
Jan 29, 2020 | 6.133 | 6.287 | 6.070 | 6.242 | 367,011 | +0.17(+2.83%) |
Jan 28, 2020 | 6.106 | 6.287 | 6.070 | 6.070 | 379,308 | +0.03(+0.45%) |
Jan 27, 2020 | 6.124 | 6.124 | 5.907 | 6.043 | 487,785 | -0.18(-2.91%) |
Jan 24, 2020 | 6.368 | 6.368 | 6.070 | 6.224 | 367,795 | -0.16(-2.55%) |
Jan 23, 2020 | 6.486 | 6.486 | 6.224 | 6.386 | 433,329 | +0.14(+2.17%) |
Jan 22, 2020 | 6.486 | 6.576 | 6.242 | 6.251 | 434,679 | -0.27(-4.16%) |
Jan 21, 2020 | 6.558 | 6.588 | 6.477 | 6.522 | 275,829 | -0.08(-1.23%) |
Jan 17, 2020 | 6.721 | 6.866 | 6.594 | 6.603 | 300,913 | -0.04(-0.54%) |
Jan 16, 2020 | 6.622 | 6.694 | 6.540 | 6.640 | 337,346 | +0.10(+1.52%) |
Jan 15, 2020 | 6.739 | 6.775 | 6.459 | 6.540 | 360,898 | -0.20(-2.95%) |
Jan 14, 2020 | 7.056 | 7.137 | 6.667 | 6.739 | 248,567 | -0.34(-4.85%) |
Jan 13, 2020 | 7.228 | 7.282 | 6.947 | 7.083 | 189,860 | -0.18(-2.49%) |
Jan 10, 2020 | 7.427 | 7.508 | 7.200 | 7.264 | 257,799 | -0.24(-3.14%) |
Jan 09, 2020 | 7.327 | 7.544 | 7.291 | 7.499 | 468,586 | +0.22(+2.98%) |
Jan 08, 2020 | 7.770 | 7.816 | 7.200 | 7.282 | 366,104 | -0.43(-5.63%) |
Jan 07, 2020 | 7.861 | 7.987 | 7.689 | 7.716 | 316,919 | -0.15(-1.95%) |
Jan 06, 2020 | 8.051 | 8.069 | 7.834 | 7.870 | 228,269 | -0.20(-2.47%) |
Jan 03, 2020 | 8.123 | 8.304 | 8.033 | 8.069 | 225,740 | -0.05(-0.56%) |
Jan 02, 2020 | 8.268 | 8.322 | 8.033 | 8.114 | 289,485 | -0.07(-0.88%) |
Dec 31, 2019 | 8.015 | 8.290 | 7.978 | 8.186 | 185,611 | +0.15(+1.91%) |
Dec 30, 2019 | 8.060 | 8.168 | 7.996 | 8.033 | 112,133 | +0.04(+0.45%) |
Dec 27, 2019 | 8.250 | 8.250 | 7.911 | 7.996 | 176,103 | -0.18(-2.21%) |
Dec 26, 2019 | 8.123 | 8.512 | 8.123 | 8.177 | 106,158 | +0.01(+0.11%) |
Dec 24, 2019 | 8.123 | 8.250 | 8.046 | 8.168 | 108,558 | +0.04(+0.44%) |
Dec 23, 2019 | 7.915 | 8.182 | 7.843 | 8.132 | 244,217 | +0.24(+3.10%) |
Dec 20, 2019 | 7.843 | 8.024 | 7.788 | 7.888 | 272,612 | +0.04(+0.46%) |
Dec 19, 2019 | 7.598 | 7.856 | 7.580 | 7.852 | 285,228 | +0.32(+4.20%) |
Dec 18, 2019 | 7.508 | 7.562 | 7.273 | 7.535 | 392,702 | +0.10(+1.34%) |
Dec 17, 2019 | 7.481 | 7.508 | 7.309 | 7.436 | 293,411 | +0.02(+0.24%) |
Dec 16, 2019 | 7.644 | 7.669 | 7.415 | 7.418 | 248,528 | -0.15(-2.03%) |
Dec 13, 2019 | 7.743 | 7.788 | 7.553 | 7.571 | 206,283 | -0.21(-2.67%) |
Dec 12, 2019 | 7.689 | 7.861 | 7.653 | 7.779 | 225,308 | +0.07(+0.94%) |
Dec 11, 2019 | 7.743 | 7.761 | 7.580 | 7.707 | 176,606 | -0.02(-0.23%) |
Dec 10, 2019 | 7.490 | 7.761 | 7.481 | 7.725 | 195,488 | +0.23(+3.02%) |
Dec 09, 2019 | 7.463 | 7.635 | 7.463 | 7.499 | 159,460 | -0.04(-0.48%) |
Dec 06, 2019 | 7.354 | 7.562 | 7.354 | 7.535 | 187,490 | +0.24(+3.35%) |
Dec 05, 2019 | 7.372 | 7.418 | 7.273 | 7.291 | 223,852 | -0.02(-0.25%) |
Dec 04, 2019 | 7.300 | 7.363 | 7.237 | 7.309 | 206,169 | +0.08(+1.13%) |
Dec 03, 2019 | 7.119 | 7.264 | 7.056 | 7.228 | 289,375 | +0.10(+1.40%) |
Dec 02, 2019 | 7.228 | 7.237 | 7.020 | 7.128 | 375,301 | -0.10(-1.38%) |
Nov 29, 2019 | 7.372 | 7.390 | 7.182 | 7.228 | 127,130 | -0.25(-3.39%) |
Nov 27, 2019 | 7.526 | 7.553 | 7.390 | 7.481 | 141,612 | +0.00(+0.00%) |
Nov 26, 2019 | 7.517 | 7.671 | 7.472 | 7.481 | 134,166 | -0.10(-1.31%) |
Nov 25, 2019 | 7.463 | 7.698 | 7.445 | 7.580 | 206,759 | +0.10(+1.33%) |
Nov 22, 2019 | 7.571 | 7.653 | 7.454 | 7.481 | 210,374 | -0.07(-0.96%) |
Nov 21, 2019 | 7.571 | 7.653 | 7.363 | 7.553 | 260,755 | -0.02(-0.24%) |
Nov 20, 2019 | 7.463 | 7.716 | 7.327 | 7.571 | 369,253 | +0.15(+2.07%) |
Nov 19, 2019 | 7.345 | 7.427 | 7.200 | 7.418 | 243,358 | +0.14(+1.99%) |
Nov 18, 2019 | 7.418 | 7.490 | 7.191 | 7.273 | 169,728 | -0.14(-1.83%) |
Nov 15, 2019 | 7.237 | 7.463 | 7.237 | 7.409 | 214,685 | +0.22(+3.02%) |
Nov 14, 2019 | 7.164 | 7.300 | 7.155 | 7.191 | 234,648 | -0.01(-0.13%) |
Nov 13, 2019 | 7.146 | 7.327 | 7.146 | 7.200 | 226,760 | -0.08(-1.12%) |
Nov 12, 2019 | 6.857 | 7.418 | 6.857 | 7.282 | 434,432 | +0.37(+5.37%) |
Nov 11, 2019 | 6.721 | 6.947 | 6.658 | 6.911 | 218,409 | +0.13(+1.87%) |
Nov 08, 2019 | 6.784 | 6.821 | 6.640 | 6.784 | 377,965 | -0.03(-0.40%) |
Nov 07, 2019 | 7.182 | 7.182 | 6.767 | 6.811 | 280,498 | -0.32(-4.44%) |
Nov 06, 2019 | 7.427 | 7.508 | 7.119 | 7.128 | 348,192 | -0.32(-4.25%) |
Nov 05, 2019 | 7.779 | 7.861 | 7.282 | 7.445 | 552,261 | -0.03(-0.36%) |
Nov 04, 2019 | 7.526 | 7.617 | 7.390 | 7.472 | 334,678 | +0.00(+0.00%) |
Nov 01, 2019 | 7.309 | 7.490 | 7.210 | 7.472 | 403,502 | +0.24(+3.38%) |
Oct 31, 2019 | 7.427 | 7.427 | 7.029 | 7.228 | 471,542 | -0.21(-2.80%) |
Oct 30, 2019 | 7.571 | 7.635 | 7.409 | 7.436 | 295,677 | -0.20(-2.61%) |
Oct 29, 2019 | 7.761 | 7.843 | 7.571 | 7.635 | 248,421 | -0.19(-2.43%) |
Oct 28, 2019 | 7.698 | 7.906 | 7.698 | 7.825 | 179,420 | +0.11(+1.41%) |
Oct 25, 2019 | 7.915 | 7.933 | 7.698 | 7.716 | 300,581 | -0.15(-1.95%) |
Oct 24, 2019 | 8.042 | 8.177 | 7.793 | 7.870 | 389,350 | -0.09(-1.14%) |
Oct 23, 2019 | 7.716 | 8.042 | 7.653 | 7.960 | 279,213 | +0.31(+4.02%) |
Oct 22, 2019 | 7.698 | 7.852 | 7.589 | 7.653 | 382,834 | -0.05(-0.59%) |
Oct 21, 2019 | 8.096 | 8.096 | 7.657 | 7.698 | 434,760 | -0.37(-4.60%) |
Oct 18, 2019 | 8.051 | 8.186 | 7.933 | 8.069 | 304,008 | +0.03(+0.34%) |
Oct 17, 2019 | 8.458 | 8.530 | 7.987 | 8.042 | 614,626 | -0.54(-6.32%) |
Oct 16, 2019 | 8.141 | 8.856 | 8.105 | 8.584 | 678,639 | +0.33(+3.94%) |
Oct 15, 2019 | 8.322 | 8.367 | 7.879 | 8.259 | 795,997 | -0.08(-0.98%) |
Oct 14, 2019 | 7.888 | 8.404 | 7.834 | 8.340 | 418,835 | +0.45(+5.73%) |
Oct 11, 2019 | 7.761 | 8.096 | 7.716 | 7.888 | 588,781 | +0.27(+3.56%) |
Oct 10, 2019 | 7.418 | 7.635 | 7.418 | 7.617 | 433,619 | +0.05(+0.60%) |
Oct 09, 2019 | 7.553 | 7.797 | 7.390 | 7.571 | 422,464 | -0.01(-0.12%) |
Oct 08, 2019 | 7.345 | 7.698 | 7.291 | 7.580 | 453,153 | +0.24(+3.20%) |
Oct 07, 2019 | 6.965 | 7.490 | 6.938 | 7.345 | 512,391 | +0.46(+6.70%) |
Oct 04, 2019 | 6.413 | 6.893 | 6.413 | 6.884 | 264,874 | +0.45(+7.03%) |
Oct 03, 2019 | 6.169 | 6.459 | 6.169 | 6.432 | 265,420 | +0.23(+3.64%) |
Oct 02, 2019 | 6.079 | 6.205 | 5.979 | 6.205 | 146,685 | +0.09(+1.48%) |
Oct 01, 2019 | 6.133 | 6.377 | 6.106 | 6.115 | 188,851 | +0.06(+1.05%) |
Sep 30, 2019 | 6.242 | 6.333 | 6.015 | 6.052 | 235,961 | -0.15(-2.48%) |
Sep 27, 2019 | 6.224 | 6.350 | 6.201 | 6.205 | 111,322 | -0.06(-1.01%) |
Sep 26, 2019 | 6.052 | 6.332 | 6.037 | 6.269 | 329,434 | +0.38(+6.45%) |
Sep 25, 2019 | 5.835 | 5.970 | 5.726 | 5.889 | 283,969 | +0.05(+0.77%) |
Sep 24, 2019 | 6.079 | 6.097 | 5.816 | 5.844 | 206,007 | -0.28(-4.58%) |
Sep 23, 2019 | 6.015 | 6.249 | 6.015 | 6.124 | 170,598 | +0.05(+0.74%) |
Sep 20, 2019 | 6.079 | 6.187 | 6.006 | 6.079 | 272,170 | -0.02(-0.30%) |
Sep 19, 2019 | 6.242 | 6.443 | 6.088 | 6.097 | 307,083 | -0.13(-2.04%) |
Sep 18, 2019 | 6.151 | 6.323 | 6.124 | 6.224 | 204,531 | +0.04(+0.58%) |
Sep 17, 2019 | 6.423 | 6.441 | 6.115 | 6.187 | 377,865 | -0.30(-4.60%) |
Sep 16, 2019 | 6.965 | 7.010 | 6.441 | 6.486 | 420,826 | -0.43(-6.27%) |
Sep 13, 2019 | 6.694 | 6.947 | 6.658 | 6.920 | 396,316 | +0.30(+4.51%) |
Sep 12, 2019 | 6.413 | 6.694 | 6.350 | 6.622 | 241,570 | +0.11(+1.67%) |
Sep 11, 2019 | 6.224 | 6.531 | 6.151 | 6.513 | 225,229 | +0.31(+4.96%) |
Sep 10, 2019 | 5.979 | 6.350 | 5.977 | 6.205 | 259,194 | +0.25(+4.26%) |
Sep 09, 2019 | 5.880 | 6.043 | 5.825 | 5.952 | 289,524 | +0.22(+3.79%) |
Sep 06, 2019 | 5.717 | 5.862 | 5.717 | 5.735 | 144,487 | +0.01(+0.16%) |
Sep 05, 2019 | 5.663 | 5.889 | 5.645 | 5.726 | 246,011 | +0.15(+2.76%) |
Sep 04, 2019 | 5.654 | 5.672 | 5.545 | 5.572 | 161,525 | +0.01(+0.16%) |
Sep 03, 2019 | 5.536 | 5.658 | 5.455 | 5.563 | 266,882 | -0.08(-1.44%) |
Aug 30, 2019 | 5.590 | 5.726 | 5.518 | 5.645 | 556,943 | +0.07(+1.30%) |
Aug 29, 2019 | 5.427 | 5.599 | 5.427 | 5.572 | 194,848 | +0.21(+3.88%) |
Aug 28, 2019 | 5.373 | 5.500 | 5.328 | 5.364 | 206,042 | -0.02(-0.34%) |
Aug 27, 2019 | 5.373 | 5.409 | 5.301 | 5.382 | 219,791 | +0.05(+1.02%) |
Aug 26, 2019 | 5.391 | 5.409 | 5.310 | 5.328 | 171,135 | -0.01(-0.17%) |
Aug 23, 2019 | 5.527 | 5.608 | 5.278 | 5.337 | 192,575 | -0.21(-3.75%) |
Aug 22, 2019 | 5.663 | 5.699 | 5.500 | 5.545 | 332,212 | -0.05(-0.97%) |
Aug 21, 2019 | 5.654 | 5.753 | 5.563 | 5.599 | 266,162 | +0.05(+0.81%) |
Aug 20, 2019 | 5.455 | 5.617 | 5.455 | 5.554 | 221,994 | +0.05(+0.99%) |
Aug 19, 2019 | 5.400 | 5.554 | 5.382 | 5.500 | 124,770 | +0.21(+3.93%) |
Aug 16, 2019 | 5.183 | 5.373 | 5.183 | 5.292 | 167,260 | +0.14(+2.63%) |
Aug 15, 2019 | 5.310 | 5.338 | 5.011 | 5.156 | 350,698 | -0.15(-2.90%) |
Aug 14, 2019 | 5.364 | 5.409 | 5.274 | 5.310 | 173,368 | -0.19(-3.45%) |
Aug 13, 2019 | 5.418 | 5.681 | 5.400 | 5.500 | 280,340 | +0.04(+0.66%) |
Aug 12, 2019 | 5.518 | 5.536 | 5.373 | 5.464 | 248,220 | +0.00(+0.00%) |
Aug 09, 2019 | 5.735 | 5.735 | 5.418 | 5.464 | 388,246 | -0.29(-5.03%) |
Aug 08, 2019 | 5.816 | 5.853 | 5.690 | 5.753 | 271,051 | -0.01(-0.16%) |
Aug 07, 2019 | 5.862 | 5.916 | 5.717 | 5.762 | 265,823 | -0.19(-3.19%) |
Aug 06, 2019 | 5.997 | 6.088 | 5.876 | 5.952 | 235,534 | +0.02(+0.30%) |
Aug 05, 2019 | 6.106 | 6.115 | 5.835 | 5.934 | 248,398 | -0.33(-5.20%) |
Aug 02, 2019 | 6.214 | 6.296 | 5.988 | 6.260 | 267,196 | +0.02(+0.29%) |
Aug 01, 2019 | 6.603 | 6.685 | 6.196 | 6.242 | 344,497 | -0.40(-5.99%) |
Jul 31, 2019 | 6.594 | 6.811 | 6.404 | 6.640 | 315,021 | +0.05(+0.69%) |
Jul 30, 2019 | 6.594 | 6.748 | 6.459 | 6.594 | 285,705 | -0.09(-1.35%) |
Jul 29, 2019 | 6.947 | 7.001 | 6.603 | 6.685 | 219,473 | -0.25(-3.65%) |
Jul 26, 2019 | 6.830 | 6.983 | 6.730 | 6.938 | 210,042 | +0.13(+1.86%) |
Jul 25, 2019 | 6.992 | 6.997 | 6.703 | 6.811 | 228,436 | -0.14(-2.08%) |
Jul 24, 2019 | 6.857 | 6.956 | 6.857 | 6.956 | 246,202 | +0.07(+1.05%) |
Jul 23, 2019 | 7.047 | 7.101 | 6.875 | 6.884 | 145,554 | -0.18(-2.56%) |
Jul 22, 2019 | 7.110 | 7.128 | 7.001 | 7.065 | 172,738 | -0.03(-0.38%) |
Jul 19, 2019 | 7.047 | 7.182 | 7.042 | 7.092 | 270,512 | +0.05(+0.64%) |
Jul 18, 2019 | 7.264 | 7.276 | 7.038 | 7.047 | 274,251 | -0.25(-3.47%) |
Jul 17, 2019 | 7.481 | 7.485 | 7.268 | 7.300 | 159,107 | -0.16(-2.18%) |
Jul 16, 2019 | 7.472 | 7.571 | 7.431 | 7.463 | 323,432 | -0.01(-0.12%) |
Jul 15, 2019 | 7.816 | 7.825 | 7.372 | 7.472 | 272,159 | -0.33(-4.18%) |
Jul 12, 2019 | 7.761 | 7.879 | 7.734 | 7.797 | 128,789 | -0.03(-0.35%) |
Jul 11, 2019 | 7.788 | 7.843 | 7.734 | 7.825 | 170,509 | +0.07(+0.93%) |
Jul 10, 2019 | 7.834 | 7.879 | 7.648 | 7.752 | 174,779 | -0.01(-0.12%) |
Jul 09, 2019 | 7.716 | 7.761 | 7.639 | 7.761 | 317,355 | +0.01(+0.12%) |
Jul 08, 2019 | 7.770 | 7.933 | 7.725 | 7.752 | 248,663 | -0.03(-0.35%) |
Jul 05, 2019 | 7.526 | 7.843 | 7.526 | 7.779 | 215,569 | +0.24(+3.12%) |
Jul 03, 2019 | 7.626 | 7.626 | 7.490 | 7.544 | 114,970 | -0.05(-0.60%) |
Jul 02, 2019 | 7.635 | 7.635 | 7.336 | 7.589 | 366,962 | -0.03(-0.36%) |
Jul 01, 2019 | 7.418 | 7.653 | 7.363 | 7.617 | 462,519 | +0.24(+3.31%) |
Jun 28, 2019 | 6.558 | 7.427 | 6.558 | 7.372 | 1,195,804 | +0.81(+12.41%) |
Jun 27, 2019 | 6.423 | 6.631 | 6.423 | 6.558 | 231,629 | +0.14(+2.26%) |
Jun 26, 2019 | 6.115 | 6.531 | 6.115 | 6.413 | 241,095 | +0.33(+5.51%) |
Jun 25, 2019 | 5.717 | 6.160 | 5.645 | 6.079 | 349,189 | +0.36(+6.33%) |
Jun 24, 2019 | 5.816 | 5.880 | 5.663 | 5.717 | 352,018 | -0.13(-2.17%) |
Jun 21, 2019 | 5.825 | 5.925 | 5.762 | 5.844 | 342,148 | -0.01(-0.15%) |
Jun 20, 2019 | 5.961 | 6.015 | 5.835 | 5.853 | 321,289 | +0.00(+0.00%) |
Jun 19, 2019 | 5.916 | 5.943 | 5.807 | 5.853 | 139,619 | -0.06(-1.07%) |
Jun 18, 2019 | 5.871 | 6.006 | 5.853 | 5.916 | 287,085 | +0.07(+1.24%) |
Jun 17, 2019 | 5.726 | 5.871 | 5.717 | 5.844 | 274,792 | +0.08(+1.41%) |
Jun 14, 2019 | 5.780 | 5.862 | 5.709 | 5.762 | 152,999 | -0.01(-0.16%) |
Jun 13, 2019 | 5.617 | 5.807 | 5.617 | 5.771 | 299,462 | +0.20(+3.57%) |
Jun 12, 2019 | 5.997 | 5.997 | 5.491 | 5.572 | 220,257 | -0.43(-7.09%) |
Jun 11, 2019 | 6.079 | 6.142 | 5.961 | 5.997 | 140,308 | -0.04(-0.60%) |
Jun 10, 2019 | 6.214 | 6.233 | 6.015 | 6.034 | 125,933 | -0.18(-2.91%) |
Jun 07, 2019 | 6.106 | 6.314 | 6.092 | 6.214 | 136,085 | +0.11(+1.78%) |
Jun 06, 2019 | 6.106 | 6.196 | 6.024 | 6.106 | 120,904 | +0.01(+0.15%) |
Jun 05, 2019 | 6.269 | 6.269 | 6.061 | 6.097 | 83,903 | -0.16(-2.60%) |
Jun 04, 2019 | 6.332 | 6.432 | 6.233 | 6.260 | 165,072 | -0.07(-1.14%) |
Jun 03, 2019 | 6.368 | 6.486 | 6.287 | 6.332 | 160,026 | -0.04(-0.57%) |
May 31, 2019 | 6.459 | 6.459 | 6.224 | 6.368 | 118,287 | -0.09(-1.40%) |
May 30, 2019 | 6.531 | 6.622 | 6.423 | 6.459 | 93,791 | -0.05(-0.70%) |
May 29, 2019 | 6.260 | 6.522 | 6.160 | 6.504 | 210,578 | +0.17(+2.71%) |
May 28, 2019 | 6.395 | 6.477 | 6.323 | 6.332 | 166,625 | -0.05(-0.71%) |
May 24, 2019 | 6.441 | 6.459 | 6.296 | 6.377 | 248,513 | -0.02(-0.28%) |
May 23, 2019 | 6.676 | 6.875 | 6.323 | 6.395 | 427,820 | -0.55(-7.94%) |
May 22, 2019 | 6.956 | 7.020 | 6.902 | 6.947 | 175,904 | -0.03(-0.39%) |
May 21, 2019 | 7.038 | 7.038 | 6.902 | 6.974 | 216,708 | -0.04(-0.52%) |
May 20, 2019 | 6.748 | 7.110 | 6.748 | 7.010 | 317,590 | +0.20(+2.92%) |
May 17, 2019 | 6.730 | 6.902 | 6.730 | 6.811 | 262,221 | +0.03(+0.40%) |
May 16, 2019 | 6.866 | 6.965 | 6.730 | 6.784 | 339,034 | -0.04(-0.53%) |
May 15, 2019 | 6.594 | 6.911 | 6.594 | 6.821 | 165,804 | +0.21(+3.15%) |
May 14, 2019 | 6.667 | 6.730 | 6.495 | 6.612 | 184,000 | -0.04(-0.54%) |
May 13, 2019 | 6.839 | 6.848 | 6.603 | 6.649 | 149,835 | -0.29(-4.17%) |
May 10, 2019 | 6.884 | 6.992 | 6.866 | 6.938 | 168,144 | +0.05(+0.79%) |
May 09, 2019 | 6.884 | 6.949 | 6.784 | 6.884 | 159,547 | +0.02(+0.26%) |
May 08, 2019 | 6.848 | 6.956 | 6.784 | 6.866 | 110,590 | +0.05(+0.66%) |
May 07, 2019 | 6.938 | 6.992 | 6.712 | 6.821 | 180,846 | -0.10(-1.44%) |
May 06, 2019 | 6.947 | 7.101 | 6.830 | 6.920 | 459,356 | -0.01(-0.13%) |
May 03, 2019 | 7.056 | 7.092 | 6.848 | 6.929 | 395,985 | -0.07(-1.03%) |
May 02, 2019 | 6.694 | 7.128 | 6.676 | 7.001 | 319,601 | +0.35(+5.31%) |