Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.460 | 4.519 | 4.373 | 4.382 | 290,527 | -0.19(-4.26%) |
Apr 29, 2020 | 4.577 | 4.616 | 4.441 | 4.577 | 727,508 | +0.21(+4.91%) |
Apr 28, 2020 | 4.460 | 4.509 | 4.363 | 4.363 | 488,207 | +0.07(+1.59%) |
Apr 27, 2020 | 4.334 | 4.373 | 4.275 | 4.295 | 367,948 | +0.11(+2.56%) |
Apr 24, 2020 | 4.266 | 4.295 | 4.158 | 4.188 | 291,924 | -0.19(-4.23%) |
Apr 23, 2020 | 4.402 | 4.441 | 4.353 | 4.373 | 145,819 | -0.05(-1.10%) |
Apr 22, 2020 | 4.363 | 4.421 | 4.295 | 4.421 | 262,167 | +0.15(+3.42%) |
Apr 21, 2020 | 4.314 | 4.314 | 4.207 | 4.275 | 457,103 | -0.06(-1.35%) |
Apr 20, 2020 | 4.490 | 4.509 | 4.334 | 4.334 | 418,144 | -0.22(-4.91%) |
Apr 17, 2020 | 4.538 | 4.606 | 4.509 | 4.558 | 246,333 | +0.18(+4.00%) |
Apr 16, 2020 | 4.402 | 4.451 | 4.344 | 4.382 | 253,029 | -0.02(-0.44%) |
Apr 15, 2020 | 4.451 | 4.451 | 4.363 | 4.402 | 205,845 | -0.13(-2.80%) |
Apr 14, 2020 | 4.499 | 4.655 | 4.480 | 4.529 | 452,361 | +0.07(+1.53%) |
Apr 13, 2020 | 4.519 | 4.519 | 4.402 | 4.460 | 262,320 | -0.05(-1.08%) |
Apr 09, 2020 | 4.538 | 4.606 | 4.490 | 4.509 | 330,943 | +0.10(+2.21%) |
Apr 08, 2020 | 4.519 | 4.519 | 4.353 | 4.412 | 584,214 | -0.06(-1.31%) |
Apr 07, 2020 | 4.675 | 4.753 | 4.470 | 4.470 | 727,353 | -0.11(-2.34%) |
Apr 06, 2020 | 4.344 | 4.606 | 4.344 | 4.577 | 681,520 | +0.45(+10.85%) |
Apr 03, 2020 | 4.197 | 4.227 | 4.090 | 4.129 | 316,979 | -0.15(-3.42%) |
Apr 02, 2020 | 4.207 | 4.324 | 4.197 | 4.275 | 405,959 | +0.19(+4.77%) |
Apr 01, 2020 | 4.051 | 4.188 | 4.032 | 4.081 | 241,727 | -0.24(-5.63%) |
Mar 31, 2020 | 4.324 | 4.421 | 4.285 | 4.324 | 405,469 | -0.02(-0.45%) |
Mar 30, 2020 | 4.392 | 4.421 | 4.227 | 4.344 | 533,525 | +0.06(+1.36%) |
Mar 27, 2020 | 4.363 | 4.382 | 4.188 | 4.285 | 369,757 | -0.06(-1.35%) |
Mar 26, 2020 | 4.363 | 4.451 | 4.275 | 4.344 | 444,418 | +0.06(+1.36%) |
Mar 25, 2020 | 4.256 | 4.412 | 4.188 | 4.285 | 345,299 | +0.08(+1.85%) |
Mar 24, 2020 | 4.051 | 4.217 | 4.051 | 4.207 | 619,070 | +0.53(+14.29%) |
Mar 23, 2020 | 3.837 | 3.837 | 3.545 | 3.681 | 845,506 | -0.22(-5.74%) |
Mar 20, 2020 | 4.110 | 4.110 | 3.896 | 3.905 | 538,669 | +0.03(+0.75%) |
Mar 19, 2020 | 3.623 | 3.896 | 3.540 | 3.876 | 922,434 | +0.04(+1.02%) |
Mar 18, 2020 | 3.964 | 4.081 | 3.749 | 3.837 | 717,134 | -0.58(-13.22%) |
Mar 17, 2020 | 4.441 | 4.451 | 4.334 | 4.421 | 453,062 | +0.00(+0.00%) |
Mar 16, 2020 | 4.100 | 4.421 | 4.100 | 4.421 | 754,175 | -0.45(-9.20%) |
Mar 13, 2020 | 4.811 | 4.884 | 4.665 | 4.869 | 498,623 | +0.23(+5.04%) |
Mar 12, 2020 | 4.704 | 4.889 | 4.597 | 4.636 | 622,055 | -0.64(-12.18%) |
Mar 11, 2020 | 5.337 | 5.386 | 5.210 | 5.278 | 382,837 | -0.24(-4.41%) |
Mar 10, 2020 | 5.415 | 5.600 | 5.376 | 5.522 | 387,526 | +0.33(+6.38%) |
Mar 09, 2020 | 5.210 | 5.308 | 5.054 | 5.191 | 474,310 | -0.62(-10.72%) |
Mar 06, 2020 | 5.736 | 5.819 | 5.687 | 5.814 | 350,350 | +0.01(+0.17%) |
Mar 05, 2020 | 5.804 | 5.892 | 5.756 | 5.804 | 411,401 | -0.14(-2.30%) |
Mar 04, 2020 | 5.853 | 5.950 | 5.804 | 5.941 | 373,121 | +0.17(+2.87%) |
Mar 03, 2020 | 5.717 | 5.882 | 5.687 | 5.775 | 884,532 | +0.09(+1.54%) |
Mar 02, 2020 | 5.551 | 5.697 | 5.502 | 5.687 | 567,458 | +0.04(+0.69%) |
Feb 28, 2020 | 5.454 | 5.649 | 5.434 | 5.649 | 583,849 | +0.05(+0.87%) |
Feb 27, 2020 | 5.697 | 5.785 | 5.600 | 5.600 | 389,437 | -0.23(-4.01%) |
Feb 26, 2020 | 5.843 | 5.902 | 5.795 | 5.834 | 374,562 | +0.03(+0.50%) |
Feb 25, 2020 | 5.941 | 5.941 | 5.756 | 5.804 | 603,725 | -0.04(-0.67%) |
Feb 24, 2020 | 5.853 | 5.896 | 5.795 | 5.843 | 371,020 | -0.23(-3.85%) |
Feb 21, 2020 | 6.096 | 6.114 | 6.048 | 6.077 | 309,688 | -0.09(-1.42%) |
Feb 20, 2020 | 6.272 | 6.272 | 6.116 | 6.165 | 549,663 | -0.30(-4.67%) |
Feb 19, 2020 | 6.476 | 6.506 | 6.457 | 6.467 | 142,400 | +0.04(+0.61%) |
Feb 18, 2020 | 6.437 | 6.437 | 6.379 | 6.428 | 243,592 | -0.07(-1.05%) |
Feb 14, 2020 | 6.554 | 6.554 | 6.486 | 6.496 | 190,269 | -0.10(-1.48%) |
Feb 13, 2020 | 6.622 | 6.652 | 6.593 | 6.593 | 285,272 | -0.26(-3.84%) |
Feb 12, 2020 | 6.798 | 6.876 | 6.798 | 6.856 | 301,085 | +0.14(+2.03%) |
Feb 11, 2020 | 6.759 | 6.807 | 6.720 | 6.720 | 261,240 | +0.03(+0.44%) |
Feb 10, 2020 | 6.632 | 6.700 | 6.613 | 6.691 | 131,019 | +0.08(+1.18%) |
Feb 07, 2020 | 6.691 | 6.691 | 6.613 | 6.613 | 258,450 | -0.29(-4.23%) |
Feb 06, 2020 | 6.807 | 6.915 | 6.788 | 6.905 | 473,601 | +0.24(+3.65%) |
Feb 05, 2020 | 6.671 | 6.759 | 6.632 | 6.661 | 302,969 | -0.03(-0.44%) |
Feb 04, 2020 | 6.622 | 6.700 | 6.544 | 6.691 | 613,056 | +0.48(+7.68%) |
Feb 03, 2020 | 6.155 | 6.213 | 6.135 | 6.213 | 254,786 | +0.12(+1.92%) |
Jan 31, 2020 | 6.252 | 6.282 | 5.980 | 6.096 | 502,422 | +0.04(+0.64%) |
Jan 30, 2020 | 6.077 | 6.087 | 5.980 | 6.058 | 430,918 | -0.19(-2.96%) |
Jan 29, 2020 | 6.165 | 6.262 | 6.116 | 6.243 | 809,028 | +0.16(+2.56%) |
Jan 28, 2020 | 6.096 | 6.106 | 6.048 | 6.087 | 457,394 | -0.01(-0.16%) |
Jan 27, 2020 | 6.028 | 6.135 | 5.980 | 6.096 | 715,544 | -0.17(-2.64%) |
Jan 24, 2020 | 6.291 | 6.311 | 6.243 | 6.262 | 246,436 | -0.02(-0.31%) |
Jan 23, 2020 | 6.262 | 6.291 | 6.223 | 6.282 | 174,433 | -0.13(-1.98%) |
Jan 22, 2020 | 6.379 | 6.408 | 6.320 | 6.408 | 249,333 | +0.01(+0.15%) |
Jan 21, 2020 | 6.457 | 6.457 | 6.369 | 6.398 | 217,753 | -0.25(-3.81%) |
Jan 17, 2020 | 6.632 | 6.661 | 6.603 | 6.652 | 170,657 | +0.11(+1.64%) |
Jan 16, 2020 | 6.515 | 6.574 | 6.506 | 6.544 | 159,031 | +0.02(+0.30%) |
Jan 15, 2020 | 6.593 | 6.603 | 6.525 | 6.525 | 182,223 | -0.11(-1.62%) |
Jan 14, 2020 | 6.642 | 6.652 | 6.564 | 6.632 | 191,362 | +0.06(+0.89%) |
Jan 13, 2020 | 6.506 | 6.574 | 6.467 | 6.574 | 345,259 | -0.04(-0.59%) |
Jan 10, 2020 | 6.671 | 6.700 | 6.613 | 6.613 | 242,534 | -0.01(-0.15%) |
Jan 09, 2020 | 6.681 | 6.691 | 6.593 | 6.622 | 271,510 | -0.07(-1.02%) |
Jan 08, 2020 | 6.593 | 6.730 | 6.574 | 6.691 | 348,874 | -0.11(-1.58%) |
Jan 07, 2020 | 6.788 | 6.817 | 6.749 | 6.798 | 128,186 | +0.10(+1.45%) |
Jan 06, 2020 | 6.632 | 6.710 | 6.632 | 6.700 | 118,947 | -0.05(-0.72%) |
Jan 03, 2020 | 6.807 | 6.812 | 6.739 | 6.749 | 116,852 | -0.20(-2.94%) |
Jan 02, 2020 | 6.846 | 6.954 | 6.837 | 6.954 | 191,981 | +0.19(+2.88%) |
Dec 31, 2019 | 6.759 | 6.798 | 6.730 | 6.759 | 181,849 | +0.02(+0.29%) |
Dec 30, 2019 | 6.768 | 6.788 | 6.720 | 6.739 | 196,494 | -0.10(-1.42%) |
Dec 27, 2019 | 6.798 | 6.885 | 6.798 | 6.837 | 321,805 | +0.22(+3.39%) |
Dec 26, 2019 | 6.593 | 6.681 | 6.593 | 6.613 | 201,461 | +0.11(+1.65%) |
Dec 24, 2019 | 6.583 | 6.593 | 6.471 | 6.506 | 281,656 | -0.17(-2.48%) |
Dec 23, 2019 | 6.730 | 6.730 | 6.632 | 6.671 | 321,300 | -0.10(-1.44%) |
Dec 20, 2019 | 6.866 | 6.866 | 6.759 | 6.768 | 244,485 | +0.01(+0.14%) |
Dec 19, 2019 | 6.691 | 6.807 | 6.681 | 6.759 | 388,985 | +0.04(+0.58%) |
Dec 18, 2019 | 6.768 | 6.768 | 6.710 | 6.720 | 241,090 | -0.10(-1.43%) |
Dec 17, 2019 | 6.837 | 6.846 | 6.768 | 6.817 | 310,033 | +0.04(+0.57%) |
Dec 16, 2019 | 6.807 | 6.876 | 6.759 | 6.778 | 495,726 | +0.20(+3.11%) |
Dec 13, 2019 | 6.642 | 6.642 | 6.544 | 6.574 | 308,559 | -0.20(-3.02%) |
Dec 12, 2019 | 6.574 | 6.798 | 6.554 | 6.778 | 636,489 | +0.31(+4.82%) |
Dec 11, 2019 | 6.486 | 6.506 | 6.447 | 6.467 | 357,746 | -0.17(-2.50%) |
Dec 10, 2019 | 6.681 | 6.681 | 6.574 | 6.632 | 444,645 | -0.07(-1.02%) |
Dec 09, 2019 | 6.535 | 6.739 | 6.515 | 6.700 | 1,272,100 | +0.63(+10.43%) |
Dec 06, 2019 | 6.009 | 6.077 | 6.009 | 6.067 | 365,547 | +0.12(+1.96%) |
Dec 05, 2019 | 5.999 | 6.038 | 5.941 | 5.950 | 273,647 | +0.03(+0.49%) |
Dec 04, 2019 | 5.989 | 5.989 | 5.892 | 5.921 | 299,225 | -0.09(-1.46%) |
Dec 03, 2019 | 6.058 | 6.087 | 5.950 | 6.009 | 732,894 | -0.12(-1.91%) |
Dec 02, 2019 | 6.116 | 6.135 | 6.077 | 6.126 | 366,346 | +0.06(+0.96%) |
Nov 29, 2019 | 5.980 | 6.087 | 5.970 | 6.067 | 308,456 | +0.32(+5.59%) |
Nov 27, 2019 | 5.775 | 5.775 | 5.697 | 5.746 | 182,363 | -0.03(-0.51%) |
Nov 26, 2019 | 5.765 | 5.853 | 5.765 | 5.775 | 447,713 | +0.11(+1.89%) |
Nov 25, 2019 | 5.610 | 5.668 | 5.590 | 5.668 | 243,882 | +0.17(+3.01%) |
Nov 22, 2019 | 5.600 | 5.600 | 5.502 | 5.502 | 343,573 | -0.14(-2.42%) |
Nov 21, 2019 | 5.687 | 5.697 | 5.605 | 5.639 | 322,985 | -0.17(-2.85%) |
Nov 20, 2019 | 5.872 | 5.882 | 5.765 | 5.804 | 286,637 | -0.19(-3.25%) |
Nov 19, 2019 | 5.999 | 6.038 | 5.960 | 5.999 | 211,345 | +0.02(+0.33%) |
Nov 18, 2019 | 6.048 | 6.067 | 5.965 | 5.980 | 392,746 | -0.09(-1.44%) |
Nov 15, 2019 | 6.077 | 6.116 | 6.048 | 6.067 | 208,546 | +0.09(+1.47%) |
Nov 14, 2019 | 5.960 | 6.028 | 5.941 | 5.980 | 291,969 | +0.07(+1.15%) |
Nov 13, 2019 | 5.970 | 6.009 | 5.892 | 5.911 | 431,929 | -0.14(-2.25%) |
Nov 12, 2019 | 6.106 | 6.116 | 6.028 | 6.048 | 186,568 | +0.07(+1.14%) |
Nov 11, 2019 | 5.999 | 6.022 | 5.960 | 5.980 | 194,205 | -0.13(-2.07%) |
Nov 08, 2019 | 6.077 | 6.135 | 6.077 | 6.106 | 196,019 | +0.10(+1.62%) |
Nov 07, 2019 | 6.058 | 6.103 | 5.999 | 6.009 | 240,962 | -0.16(-2.53%) |
Nov 06, 2019 | 6.174 | 6.213 | 6.155 | 6.165 | 176,037 | -0.04(-0.63%) |
Nov 05, 2019 | 6.009 | 6.243 | 5.989 | 6.204 | 483,976 | +0.34(+5.81%) |
Nov 04, 2019 | 5.824 | 5.911 | 5.799 | 5.863 | 332,921 | +0.19(+3.26%) |
Nov 01, 2019 | 5.649 | 5.717 | 5.639 | 5.678 | 256,704 | -0.03(-0.51%) |
Oct 31, 2019 | 5.726 | 5.775 | 5.668 | 5.707 | 234,211 | +0.01(+0.17%) |
Oct 30, 2019 | 5.658 | 5.697 | 5.619 | 5.697 | 123,447 | +0.00(+0.00%) |
Oct 29, 2019 | 5.746 | 5.756 | 5.697 | 5.697 | 123,686 | -0.13(-2.17%) |
Oct 28, 2019 | 5.756 | 5.829 | 5.756 | 5.824 | 163,297 | +0.06(+1.01%) |
Oct 25, 2019 | 5.658 | 5.765 | 5.658 | 5.765 | 132,767 | +0.05(+0.85%) |
Oct 24, 2019 | 5.736 | 5.756 | 5.668 | 5.717 | 274,435 | +0.06(+1.03%) |
Oct 23, 2019 | 5.911 | 6.038 | 5.629 | 5.658 | 328,198 | -0.39(-6.44%) |
Oct 22, 2019 | 6.019 | 6.087 | 6.019 | 6.048 | 114,511 | -0.03(-0.48%) |
Oct 21, 2019 | 6.028 | 6.096 | 5.980 | 6.077 | 325,679 | +0.29(+5.05%) |
Oct 18, 2019 | 5.824 | 5.843 | 5.775 | 5.785 | 121,678 | -0.12(-1.98%) |
Oct 17, 2019 | 5.921 | 5.950 | 5.853 | 5.902 | 145,731 | -0.01(-0.16%) |
Oct 16, 2019 | 5.941 | 5.941 | 5.892 | 5.911 | 211,361 | -0.11(-1.78%) |
Oct 15, 2019 | 5.872 | 6.077 | 5.853 | 6.019 | 469,349 | +0.09(+1.48%) |
Oct 14, 2019 | 5.814 | 5.950 | 5.814 | 5.931 | 226,630 | +0.01(+0.16%) |
Oct 11, 2019 | 5.882 | 5.980 | 5.882 | 5.921 | 163,161 | +0.06(+1.00%) |
Oct 10, 2019 | 5.785 | 5.897 | 5.726 | 5.863 | 438,206 | +0.32(+5.80%) |
Oct 09, 2019 | 5.454 | 5.551 | 5.454 | 5.541 | 111,989 | +0.08(+1.43%) |
Oct 08, 2019 | 5.517 | 5.517 | 5.449 | 5.463 | 145,715 | -0.03(-0.53%) |
Oct 07, 2019 | 5.512 | 5.546 | 5.483 | 5.493 | 191,230 | -0.09(-1.57%) |
Oct 04, 2019 | 5.551 | 5.619 | 5.512 | 5.580 | 176,715 | +0.05(+0.88%) |
Oct 03, 2019 | 5.376 | 5.551 | 5.376 | 5.532 | 423,078 | +0.09(+1.61%) |
Oct 02, 2019 | 5.463 | 5.483 | 5.405 | 5.444 | 219,448 | -0.18(-3.12%) |
Oct 01, 2019 | 5.736 | 5.756 | 5.580 | 5.619 | 361,634 | -0.18(-3.03%) |
Sep 30, 2019 | 5.707 | 5.804 | 5.707 | 5.795 | 274,034 | +0.25(+4.57%) |
Sep 27, 2019 | 5.600 | 5.634 | 5.522 | 5.541 | 272,517 | -0.11(-1.90%) |
Sep 26, 2019 | 5.736 | 5.736 | 5.639 | 5.649 | 222,487 | -0.17(-2.85%) |
Sep 25, 2019 | 5.726 | 5.834 | 5.697 | 5.814 | 331,404 | +0.04(+0.67%) |
Sep 24, 2019 | 5.872 | 5.872 | 5.726 | 5.775 | 246,306 | -0.07(-1.17%) |
Sep 23, 2019 | 5.765 | 5.863 | 5.765 | 5.843 | 171,142 | -0.11(-1.80%) |
Sep 20, 2019 | 5.999 | 6.019 | 5.911 | 5.950 | 583,336 | -0.02(-0.33%) |
Sep 19, 2019 | 5.989 | 6.028 | 5.970 | 5.970 | 169,675 | +0.09(+1.49%) |
Sep 18, 2019 | 5.863 | 5.902 | 5.824 | 5.882 | 226,012 | -0.08(-1.31%) |
Sep 17, 2019 | 6.048 | 6.048 | 5.902 | 5.960 | 487,393 | -0.28(-4.52%) |
Sep 16, 2019 | 6.213 | 6.330 | 6.145 | 6.243 | 362,638 | -0.02(-0.31%) |
Sep 13, 2019 | 6.243 | 6.359 | 6.243 | 6.262 | 382,182 | -0.05(-0.77%) |
Sep 12, 2019 | 6.282 | 6.350 | 6.252 | 6.311 | 379,408 | +0.03(+0.47%) |
Sep 11, 2019 | 5.980 | 6.340 | 5.980 | 6.282 | 595,170 | +0.39(+6.61%) |
Sep 10, 2019 | 5.863 | 5.911 | 5.829 | 5.892 | 606,861 | +0.04(+0.67%) |
Sep 09, 2019 | 5.853 | 5.872 | 5.820 | 5.853 | 316,228 | +0.04(+0.67%) |
Sep 06, 2019 | 5.843 | 5.872 | 5.814 | 5.814 | 263,995 | +0.10(+1.70%) |
Sep 05, 2019 | 5.804 | 5.804 | 5.707 | 5.717 | 516,087 | -0.12(-2.00%) |
Sep 04, 2019 | 5.736 | 5.863 | 5.717 | 5.834 | 489,093 | +0.16(+2.74%) |
Sep 03, 2019 | 5.649 | 5.717 | 5.629 | 5.678 | 223,133 | +0.05(+0.87%) |
Aug 30, 2019 | 5.658 | 5.678 | 5.580 | 5.629 | 412,165 | +0.28(+5.28%) |
Aug 29, 2019 | 5.239 | 5.386 | 5.239 | 5.347 | 233,839 | +0.21(+4.17%) |
Aug 28, 2019 | 5.054 | 5.152 | 5.045 | 5.132 | 213,978 | +0.10(+1.93%) |
Aug 27, 2019 | 5.074 | 5.103 | 5.025 | 5.035 | 288,426 | -0.02(-0.39%) |
Aug 26, 2019 | 5.045 | 5.064 | 5.015 | 5.054 | 136,473 | +0.01(+0.19%) |
Aug 23, 2019 | 5.103 | 5.132 | 5.006 | 5.045 | 210,805 | -0.12(-2.26%) |
Aug 22, 2019 | 5.249 | 5.254 | 5.152 | 5.162 | 290,017 | -0.14(-2.57%) |
Aug 21, 2019 | 5.317 | 5.327 | 5.288 | 5.298 | 233,299 | +0.04(+0.74%) |
Aug 20, 2019 | 5.298 | 5.347 | 5.259 | 5.259 | 465,638 | +0.04(+0.75%) |
Aug 19, 2019 | 5.249 | 5.278 | 5.220 | 5.220 | 252,144 | +0.04(+0.75%) |
Aug 16, 2019 | 5.103 | 5.210 | 5.103 | 5.181 | 413,705 | +0.07(+1.33%) |
Aug 15, 2019 | 5.064 | 5.166 | 5.025 | 5.113 | 583,647 | +0.04(+0.77%) |
Aug 14, 2019 | 5.113 | 5.113 | 5.015 | 5.074 | 537,484 | -0.09(-1.70%) |
Aug 13, 2019 | 4.947 | 5.186 | 4.947 | 5.162 | 528,280 | +0.18(+3.52%) |
Aug 12, 2019 | 5.006 | 5.015 | 4.947 | 4.986 | 242,577 | -0.07(-1.35%) |
Aug 09, 2019 | 5.113 | 5.113 | 4.996 | 5.054 | 310,407 | -0.17(-3.17%) |
Aug 08, 2019 | 5.239 | 5.278 | 5.201 | 5.220 | 458,058 | +0.11(+2.10%) |
Aug 07, 2019 | 5.045 | 5.137 | 4.967 | 5.113 | 569,137 | -0.02(-0.38%) |
Aug 06, 2019 | 5.142 | 5.210 | 5.074 | 5.132 | 537,434 | +0.04(+0.76%) |
Aug 05, 2019 | 5.171 | 5.181 | 5.035 | 5.093 | 761,721 | -0.33(-6.10%) |
Aug 02, 2019 | 5.463 | 5.522 | 5.342 | 5.425 | 1,142,233 | -0.32(-5.59%) |
Aug 01, 2019 | 5.863 | 5.892 | 5.707 | 5.746 | 472,380 | -0.13(-2.16%) |
Jul 31, 2019 | 6.028 | 6.028 | 5.804 | 5.872 | 776,929 | -0.19(-3.05%) |
Jul 30, 2019 | 6.389 | 6.389 | 6.058 | 6.058 | 979,066 | -0.39(-6.04%) |
Jul 29, 2019 | 6.467 | 6.506 | 6.418 | 6.447 | 178,778 | +0.02(+0.30%) |
Jul 26, 2019 | 6.535 | 6.554 | 6.418 | 6.428 | 471,515 | -0.06(-0.90%) |
Jul 25, 2019 | 6.661 | 6.681 | 6.476 | 6.486 | 512,193 | -0.32(-4.72%) |
Jul 24, 2019 | 6.837 | 6.876 | 6.798 | 6.807 | 617,983 | -0.28(-3.98%) |
Jul 23, 2019 | 7.109 | 7.187 | 7.022 | 7.090 | 471,558 | -0.17(-2.28%) |
Jul 22, 2019 | 6.992 | 7.304 | 6.992 | 7.255 | 1,511,064 | +0.27(+3.91%) |
Jul 19, 2019 | 6.973 | 7.022 | 6.954 | 6.983 | 424,795 | +0.00(+0.00%) |
Jul 18, 2019 | 6.963 | 7.012 | 6.915 | 6.983 | 465,854 | -0.01(-0.14%) |
Jul 17, 2019 | 6.992 | 7.051 | 6.968 | 6.992 | 423,870 | -0.03(-0.42%) |
Jul 16, 2019 | 7.061 | 7.139 | 7.022 | 7.022 | 284,828 | +0.02(+0.28%) |
Jul 15, 2019 | 6.983 | 7.031 | 6.944 | 7.002 | 237,481 | +0.01(+0.14%) |
Jul 12, 2019 | 7.012 | 7.012 | 6.963 | 6.992 | 149,812 | +0.05(+0.70%) |
Jul 11, 2019 | 6.992 | 7.007 | 6.934 | 6.944 | 173,867 | -0.06(-0.83%) |
Jul 10, 2019 | 6.963 | 7.012 | 6.934 | 7.002 | 228,503 | +0.16(+2.28%) |
Jul 09, 2019 | 6.817 | 6.866 | 6.778 | 6.846 | 341,058 | +0.00(+0.00%) |
Jul 08, 2019 | 6.895 | 6.904 | 6.817 | 6.846 | 449,025 | -0.41(-5.64%) |
Jul 05, 2019 | 7.197 | 7.255 | 7.158 | 7.255 | 263,789 | +0.03(+0.40%) |
Jul 03, 2019 | 7.236 | 7.255 | 7.207 | 7.226 | 204,542 | -0.06(-0.80%) |
Jul 02, 2019 | 7.333 | 7.333 | 7.246 | 7.285 | 300,827 | -0.06(-0.80%) |
Jul 01, 2019 | 7.470 | 7.548 | 7.314 | 7.343 | 471,916 | -0.20(-2.71%) |
Jun 28, 2019 | 7.509 | 7.557 | 7.499 | 7.548 | 210,805 | +0.10(+1.31%) |
Jun 27, 2019 | 7.518 | 7.528 | 7.450 | 7.450 | 231,144 | +0.04(+0.53%) |
Jun 26, 2019 | 7.392 | 7.489 | 7.392 | 7.411 | 187,533 | +0.11(+1.47%) |
Jun 25, 2019 | 7.421 | 7.431 | 7.304 | 7.304 | 203,216 | -0.16(-2.09%) |
Jun 24, 2019 | 7.528 | 7.528 | 7.440 | 7.460 | 452,007 | +0.18(+2.41%) |
Jun 21, 2019 | 7.314 | 7.363 | 7.265 | 7.285 | 226,310 | -0.30(-3.98%) |
Jun 20, 2019 | 7.577 | 7.616 | 7.504 | 7.587 | 559,804 | +0.56(+7.89%) |
Jun 19, 2019 | 7.080 | 7.109 | 7.012 | 7.031 | 311,336 | -0.03(-0.41%) |
Jun 18, 2019 | 6.992 | 7.085 | 6.983 | 7.061 | 176,098 | +0.12(+1.68%) |
Jun 17, 2019 | 6.944 | 7.002 | 6.934 | 6.944 | 190,972 | +0.06(+0.85%) |
Jun 14, 2019 | 6.944 | 6.944 | 6.846 | 6.885 | 123,937 | -0.11(-1.53%) |
Jun 13, 2019 | 6.954 | 7.012 | 6.954 | 6.992 | 177,045 | +0.03(+0.42%) |
Jun 12, 2019 | 6.963 | 7.022 | 6.944 | 6.963 | 160,224 | -0.17(-2.32%) |
Jun 11, 2019 | 7.080 | 7.188 | 7.080 | 7.129 | 316,775 | +0.18(+2.52%) |
Jun 10, 2019 | 7.012 | 7.017 | 6.944 | 6.954 | 214,018 | +0.07(+0.99%) |
Jun 07, 2019 | 6.856 | 6.915 | 6.807 | 6.885 | 148,888 | -0.05(-0.70%) |
Jun 06, 2019 | 6.885 | 6.954 | 6.832 | 6.934 | 416,435 | +0.06(+0.85%) |
Jun 05, 2019 | 6.983 | 6.992 | 6.856 | 6.876 | 229,052 | -0.17(-2.35%) |
Jun 04, 2019 | 6.963 | 7.051 | 6.924 | 7.041 | 236,434 | +0.14(+1.97%) |
Jun 03, 2019 | 6.895 | 6.963 | 6.837 | 6.905 | 373,761 | +0.00(+0.00%) |
May 31, 2019 | 6.817 | 6.934 | 6.817 | 6.905 | 648,436 | +0.19(+2.75%) |
May 30, 2019 | 6.681 | 6.778 | 6.647 | 6.720 | 498,333 | +0.12(+1.77%) |
May 29, 2019 | 6.671 | 6.671 | 6.554 | 6.603 | 590,728 | -0.16(-2.31%) |
May 28, 2019 | 6.856 | 6.885 | 6.749 | 6.759 | 455,388 | +0.14(+2.06%) |
May 24, 2019 | 6.681 | 6.681 | 6.593 | 6.622 | 348,605 | +0.05(+0.74%) |
May 23, 2019 | 6.652 | 6.652 | 6.535 | 6.574 | 357,273 | -0.23(-3.43%) |
May 22, 2019 | 6.817 | 6.856 | 6.788 | 6.807 | 417,652 | -0.01(-0.14%) |
May 21, 2019 | 6.866 | 6.866 | 6.749 | 6.817 | 629,096 | +0.13(+1.89%) |
May 20, 2019 | 6.768 | 6.817 | 6.686 | 6.691 | 632,702 | -0.19(-2.83%) |
May 17, 2019 | 6.973 | 7.002 | 6.876 | 6.885 | 393,579 | -0.13(-1.81%) |
May 16, 2019 | 7.158 | 7.158 | 6.983 | 7.012 | 555,311 | -0.25(-3.49%) |
May 15, 2019 | 7.255 | 7.343 | 7.226 | 7.265 | 302,482 | +0.07(+0.95%) |
May 14, 2019 | 7.197 | 7.236 | 7.182 | 7.197 | 372,673 | +0.08(+1.09%) |
May 13, 2019 | 7.158 | 7.207 | 7.051 | 7.119 | 997,725 | -0.26(-3.56%) |
May 10, 2019 | 7.255 | 7.440 | 7.246 | 7.382 | 405,593 | +0.09(+1.20%) |
May 09, 2019 | 7.402 | 7.402 | 7.197 | 7.294 | 539,660 | -0.40(-5.19%) |
May 08, 2019 | 7.694 | 7.762 | 7.674 | 7.694 | 553,626 | +0.11(+1.41%) |
May 07, 2019 | 7.811 | 7.811 | 7.528 | 7.587 | 611,770 | -0.39(-4.88%) |
May 06, 2019 | 7.947 | 8.005 | 7.879 | 7.976 | 272,555 | -0.13(-1.56%) |
May 03, 2019 | 8.073 | 8.122 | 8.040 | 8.103 | 265,227 | -0.02(-0.24%) |
May 02, 2019 | 8.142 | 8.190 | 8.064 | 8.122 | 429,218 | -0.02(-0.24%) |