Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.680 | 7.745 | 7.230 | 7.590 | 22,330 | -0.08(-1.04%) |
Apr 29, 2020 | 7.181 | 7.800 | 7.181 | 7.670 | 20,302 | +0.36(+4.92%) |
Apr 28, 2020 | 7.450 | 7.450 | 6.690 | 7.310 | 57,981 | -0.21(-2.79%) |
Apr 27, 2020 | 7.990 | 8.000 | 7.350 | 7.520 | 68,355 | -0.28(-3.59%) |
Apr 24, 2020 | 7.870 | 8.400 | 7.560 | 7.800 | 98,500 | +0.15(+1.96%) |
Apr 23, 2020 | 6.850 | 7.750 | 6.700 | 7.650 | 54,114 | +0.20(+2.68%) |
Apr 22, 2020 | 7.440 | 7.600 | 7.110 | 7.450 | 55,028 | +0.29(+4.05%) |
Apr 21, 2020 | 6.910 | 7.700 | 6.855 | 7.160 | 90,745 | +0.51(+7.67%) |
Apr 20, 2020 | 5.710 | 7.390 | 5.665 | 6.650 | 66,501 | +0.94(+16.46%) |
Apr 17, 2020 | 5.380 | 5.860 | 5.060 | 5.710 | 62,000 | +0.39(+7.33%) |
Apr 16, 2020 | 5.050 | 5.340 | 4.960 | 5.320 | 62,086 | +0.32(+6.40%) |
Apr 15, 2020 | 5.040 | 5.050 | 4.880 | 5.000 | 22,848 | +0.09(+1.82%) |
Apr 14, 2020 | 5.000 | 5.345 | 4.881 | 4.911 | 55,356 | +0.15(+3.16%) |
Apr 13, 2020 | 4.640 | 4.892 | 4.460 | 4.760 | 49,045 | +0.38(+8.68%) |
Apr 09, 2020 | 4.260 | 4.400 | 3.950 | 4.380 | 29,400 | +0.11(+2.58%) |
Apr 08, 2020 | 4.180 | 4.320 | 4.000 | 4.270 | 35,663 | -0.03(-0.70%) |
Apr 07, 2020 | 4.100 | 4.440 | 4.030 | 4.300 | 12,665 | +0.20(+4.88%) |
Apr 06, 2020 | 4.440 | 4.500 | 4.100 | 4.100 | 13,774 | -0.21(-4.87%) |
Apr 03, 2020 | 4.360 | 4.490 | 4.150 | 4.310 | 21,700 | -0.05(-1.15%) |
Apr 02, 2020 | 3.800 | 4.700 | 3.720 | 4.360 | 18,327 | +0.36(+9.00%) |
Apr 01, 2020 | 4.260 | 4.445 | 3.750 | 4.000 | 21,770 | -0.44(-9.91%) |
Mar 31, 2020 | 4.550 | 4.600 | 4.250 | 4.440 | 22,577 | +0.29(+6.99%) |
Mar 30, 2020 | 4.050 | 4.600 | 4.050 | 4.150 | 13,764 | +0.14(+3.49%) |
Mar 27, 2020 | 4.360 | 4.500 | 4.010 | 4.010 | 27,100 | -0.34(-7.82%) |
Mar 26, 2020 | 4.200 | 4.450 | 4.060 | 4.350 | 32,483 | +0.26(+6.36%) |
Mar 25, 2020 | 4.320 | 4.320 | 4.000 | 4.090 | 28,321 | -0.23(-5.32%) |
Mar 24, 2020 | 3.850 | 4.670 | 3.750 | 4.320 | 81,143 | +0.63(+17.07%) |
Mar 23, 2020 | 2.300 | 4.700 | 2.300 | 3.690 | 144,956 | +1.35(+57.69%) |
Mar 20, 2020 | 2.600 | 2.620 | 2.320 | 2.340 | 14,900 | -0.23(-8.95%) |
Mar 19, 2020 | 2.870 | 2.879 | 2.324 | 2.570 | 19,077 | +0.13(+5.33%) |
Mar 18, 2020 | 2.519 | 2.606 | 2.270 | 2.440 | 9,541 | -0.25(-9.29%) |
Mar 17, 2020 | 2.510 | 3.070 | 2.295 | 2.690 | 58,394 | +0.12(+4.67%) |
Mar 16, 2020 | 2.800 | 3.500 | 2.547 | 2.570 | 14,710 | -0.43(-14.33%) |
Mar 13, 2020 | 3.110 | 3.110 | 1.940 | 3.000 | 84,400 | +0.21(+7.53%) |
Mar 12, 2020 | 3.160 | 3.218 | 2.790 | 2.790 | 21,424 | -0.71(-20.29%) |
Mar 11, 2020 | 3.611 | 3.611 | 3.400 | 3.500 | 23,543 | -0.06(-1.55%) |
Mar 10, 2020 | 3.781 | 3.890 | 3.510 | 3.555 | 12,211 | +0.06(+1.57%) |
Mar 09, 2020 | 3.540 | 3.990 | 3.500 | 3.500 | 29,980 | -0.15(-4.11%) |
Mar 06, 2020 | 3.840 | 3.840 | 3.580 | 3.650 | 13,700 | -0.20(-5.19%) |
Mar 05, 2020 | 3.850 | 3.850 | 3.730 | 3.850 | 16,554 | -0.01(-0.26%) |
Mar 04, 2020 | 3.915 | 3.940 | 3.719 | 3.860 | 9,229 | +0.04(+1.05%) |
Mar 03, 2020 | 3.960 | 4.020 | 3.540 | 3.820 | 18,834 | -0.06(-1.56%) |
Mar 02, 2020 | 4.500 | 4.500 | 3.675 | 3.881 | 37,185 | -0.08(-2.00%) |
Feb 28, 2020 | 4.006 | 4.050 | 3.768 | 3.960 | 33,300 | -0.09(-2.22%) |
Feb 27, 2020 | 4.090 | 4.400 | 4.000 | 4.050 | 19,998 | -0.12(-2.88%) |
Feb 26, 2020 | 4.560 | 4.596 | 4.080 | 4.170 | 45,401 | -0.37(-8.15%) |
Feb 25, 2020 | 4.860 | 4.860 | 4.530 | 4.540 | 17,606 | -0.34(-6.97%) |
Feb 24, 2020 | 4.850 | 4.975 | 4.820 | 4.880 | 10,619 | -0.10(-2.01%) |
Feb 21, 2020 | 4.840 | 5.020 | 4.840 | 4.980 | 3,800 | -0.02(-0.40%) |
Feb 20, 2020 | 4.820 | 5.000 | 4.820 | 5.000 | 9,565 | +0.14(+2.88%) |
Feb 19, 2020 | 4.720 | 5.000 | 4.720 | 4.860 | 7,160 | +0.14(+2.97%) |
Feb 18, 2020 | 5.080 | 5.100 | 4.710 | 4.720 | 22,656 | -0.36(-7.09%) |
Feb 14, 2020 | 4.880 | 5.099 | 4.880 | 5.080 | 14,400 | +0.08(+1.60%) |
Feb 13, 2020 | 5.000 | 5.100 | 4.870 | 5.000 | 12,021 | +0.10(+2.04%) |
Feb 12, 2020 | 4.890 | 5.021 | 4.890 | 4.900 | 2,219 | -0.05(-1.01%) |
Feb 11, 2020 | 5.120 | 5.260 | 4.860 | 4.950 | 32,385 | -0.15(-2.94%) |
Feb 10, 2020 | 4.940 | 5.200 | 4.890 | 5.100 | 9,556 | +0.13(+2.62%) |
Feb 07, 2020 | 5.050 | 5.370 | 4.718 | 4.970 | 30,500 | -0.20(-3.87%) |
Feb 06, 2020 | 4.710 | 5.176 | 4.655 | 5.170 | 6,141 | +0.47(+10.00%) |
Feb 05, 2020 | 5.100 | 5.100 | 4.610 | 4.700 | 23,122 | -0.30(-6.00%) |
Feb 04, 2020 | 5.050 | 5.200 | 4.910 | 5.000 | 26,122 | +0.00(+0.00%) |
Feb 03, 2020 | 4.970 | 5.120 | 4.900 | 5.000 | 16,589 | +0.07(+1.42%) |
Jan 31, 2020 | 4.750 | 4.990 | 4.750 | 4.930 | 5,800 | +0.27(+5.79%) |
Jan 30, 2020 | 4.780 | 4.810 | 4.660 | 4.660 | 4,326 | -0.19(-3.92%) |
Jan 29, 2020 | 4.820 | 4.850 | 4.700 | 4.850 | 4,975 | +0.14(+2.97%) |
Jan 28, 2020 | 4.910 | 4.938 | 4.640 | 4.710 | 19,743 | -0.12(-2.48%) |
Jan 27, 2020 | 5.060 | 5.070 | 4.810 | 4.830 | 8,028 | -0.29(-5.76%) |
Jan 24, 2020 | 5.300 | 5.300 | 5.100 | 5.125 | 15,300 | -0.17(-3.30%) |
Jan 23, 2020 | 5.420 | 5.790 | 5.250 | 5.300 | 20,599 | -0.10(-1.85%) |
Jan 22, 2020 | 5.240 | 5.406 | 5.120 | 5.400 | 23,931 | +0.28(+5.47%) |
Jan 21, 2020 | 4.880 | 5.154 | 4.880 | 5.120 | 25,989 | +0.47(+10.11%) |
Jan 17, 2020 | 4.840 | 4.840 | 4.590 | 4.650 | 14,100 | -0.08(-1.69%) |
Jan 16, 2020 | 5.060 | 5.100 | 4.720 | 4.730 | 12,809 | -0.30(-5.96%) |
Jan 15, 2020 | 5.020 | 5.030 | 4.783 | 5.030 | 10,647 | +0.03(+0.60%) |
Jan 14, 2020 | 5.300 | 5.310 | 4.990 | 5.000 | 20,100 | -0.35(-6.54%) |
Jan 13, 2020 | 4.925 | 5.375 | 4.860 | 5.350 | 19,021 | +0.37(+7.43%) |
Jan 10, 2020 | 5.170 | 5.170 | 4.890 | 4.980 | 23,300 | -0.17(-3.30%) |
Jan 09, 2020 | 5.150 | 5.438 | 5.150 | 5.150 | 40,424 | +0.11(+2.18%) |
Jan 08, 2020 | 5.050 | 5.050 | 4.897 | 5.040 | 15,657 | +0.02(+0.40%) |
Jan 07, 2020 | 4.900 | 5.105 | 4.704 | 5.020 | 7,834 | +0.07(+1.41%) |
Jan 06, 2020 | 4.730 | 4.950 | 4.520 | 4.950 | 9,897 | +0.37(+8.08%) |
Jan 03, 2020 | 4.850 | 4.850 | 4.580 | 4.580 | 12,500 | -0.32(-6.53%) |
Jan 02, 2020 | 4.680 | 4.956 | 4.680 | 4.900 | 8,641 | +0.21(+4.48%) |
Dec 31, 2019 | 4.630 | 4.825 | 4.500 | 4.690 | 13,800 | +0.09(+1.96%) |
Dec 30, 2019 | 4.700 | 4.950 | 4.510 | 4.600 | 20,020 | -0.15(-3.06%) |
Dec 27, 2019 | 5.000 | 5.019 | 4.400 | 4.745 | 40,800 | -0.24(-4.72%) |
Dec 26, 2019 | 5.000 | 5.012 | 4.950 | 4.980 | 7,942 | -0.02(-0.40%) |
Dec 24, 2019 | 5.090 | 5.134 | 4.950 | 5.000 | 5,100 | -0.09(-1.77%) |
Dec 23, 2019 | 5.070 | 5.140 | 5.070 | 5.090 | 5,502 | -0.04(-0.78%) |
Dec 20, 2019 | 5.495 | 5.495 | 5.000 | 5.130 | 18,100 | -0.06(-1.16%) |
Dec 19, 2019 | 5.130 | 5.268 | 5.130 | 5.190 | 3,968 | +0.03(+0.58%) |
Dec 18, 2019 | 5.310 | 5.370 | 5.160 | 5.160 | 8,677 | -0.04(-0.77%) |
Dec 17, 2019 | 5.460 | 5.460 | 5.150 | 5.200 | 16,465 | -0.11(-2.07%) |
Dec 16, 2019 | 5.110 | 5.820 | 4.925 | 5.310 | 15,943 | +0.23(+4.53%) |
Dec 13, 2019 | 5.000 | 5.380 | 4.880 | 5.080 | 12,800 | -0.02(-0.39%) |
Dec 12, 2019 | 5.250 | 5.250 | 5.040 | 5.100 | 9,047 | -0.11(-2.11%) |
Dec 11, 2019 | 5.110 | 5.450 | 5.110 | 5.210 | 4,226 | +0.01(+0.19%) |
Dec 10, 2019 | 5.094 | 5.239 | 5.094 | 5.200 | 6,269 | +0.19(+3.79%) |
Dec 09, 2019 | 4.854 | 5.310 | 4.854 | 5.010 | 52,054 | +0.16(+3.30%) |
Dec 06, 2019 | 5.000 | 5.000 | 4.850 | 4.850 | 10,000 | -0.05(-1.02%) |
Dec 05, 2019 | 4.880 | 4.950 | 4.850 | 4.900 | 4,815 | +0.08(+1.66%) |
Dec 04, 2019 | 5.000 | 5.077 | 4.750 | 4.820 | 16,439 | -0.27(-5.30%) |
Dec 03, 2019 | 4.830 | 5.431 | 4.710 | 5.090 | 14,068 | +0.09(+1.80%) |
Dec 02, 2019 | 5.020 | 5.395 | 4.820 | 5.000 | 39,608 | -0.10(-1.96%) |
Nov 29, 2019 | 5.420 | 5.420 | 5.100 | 5.100 | 13,400 | +0.00(+0.00%) |
Nov 27, 2019 | 5.071 | 5.260 | 5.051 | 5.100 | 7,900 | -0.17(-3.23%) |
Nov 26, 2019 | 5.500 | 5.550 | 5.020 | 5.270 | 43,064 | -0.21(-3.83%) |
Nov 25, 2019 | 5.160 | 5.580 | 5.160 | 5.480 | 41,758 | +0.31(+6.00%) |
Nov 22, 2019 | 5.650 | 5.760 | 5.065 | 5.170 | 88,800 | -0.61(-10.55%) |
Nov 21, 2019 | 6.020 | 6.098 | 5.600 | 5.780 | 51,387 | -0.24(-3.99%) |
Nov 20, 2019 | 6.010 | 6.644 | 6.010 | 6.020 | 109,615 | -0.01(-0.17%) |
Nov 19, 2019 | 4.990 | 6.230 | 4.990 | 6.030 | 196,276 | +1.04(+20.84%) |
Nov 18, 2019 | 3.990 | 5.970 | 3.950 | 4.990 | 88,204 | +1.07(+27.30%) |
Nov 15, 2019 | 3.830 | 3.930 | 3.690 | 3.920 | 11,000 | +0.01(+0.26%) |
Nov 14, 2019 | 3.570 | 3.910 | 3.441 | 3.910 | 27,301 | +0.49(+14.33%) |
Nov 13, 2019 | 3.546 | 3.546 | 3.327 | 3.420 | 11,257 | -0.05(-1.44%) |
Nov 12, 2019 | 3.760 | 3.760 | 3.300 | 3.470 | 29,939 | -0.43(-11.03%) |
Nov 11, 2019 | 3.380 | 3.900 | 3.300 | 3.900 | 4,920 | +0.53(+15.72%) |
Nov 08, 2019 | 3.300 | 3.440 | 3.300 | 3.370 | 3,200 | +0.07(+2.12%) |
Nov 07, 2019 | 3.360 | 3.435 | 3.300 | 3.300 | 20,005 | -0.03(-0.90%) |
Nov 06, 2019 | 3.380 | 3.540 | 3.300 | 3.330 | 12,660 | -0.11(-3.20%) |
Nov 05, 2019 | 3.550 | 3.800 | 3.410 | 3.440 | 23,881 | -0.11(-3.10%) |
Nov 04, 2019 | 3.390 | 4.000 | 3.300 | 3.550 | 54,705 | +0.21(+6.29%) |
Nov 01, 2019 | 3.202 | 3.490 | 3.050 | 3.340 | 15,400 | +0.09(+2.77%) |
Oct 31, 2019 | 3.270 | 3.270 | 3.190 | 3.250 | 5,082 | -0.06(-1.81%) |
Oct 30, 2019 | 3.320 | 3.320 | 3.081 | 3.310 | 10,933 | +0.03(+0.91%) |
Oct 29, 2019 | 3.340 | 3.360 | 3.099 | 3.280 | 14,969 | -0.08(-2.38%) |
Oct 28, 2019 | 3.370 | 3.610 | 3.070 | 3.360 | 75,472 | -0.04(-1.17%) |
Oct 25, 2019 | 3.470 | 3.750 | 3.200 | 3.400 | 40,600 | -0.02(-0.59%) |
Oct 24, 2019 | 3.180 | 3.700 | 3.050 | 3.420 | 118,814 | +0.47(+15.93%) |
Oct 23, 2019 | 3.100 | 3.300 | 2.850 | 2.950 | 47,597 | -0.05(-1.67%) |
Oct 22, 2019 | 3.100 | 3.100 | 2.900 | 3.000 | 40,405 | -0.10(-3.23%) |
Oct 21, 2019 | 2.900 | 3.230 | 2.890 | 3.100 | 28,615 | +0.20(+6.90%) |
Oct 18, 2019 | 3.180 | 3.250 | 2.900 | 2.900 | 25,200 | -0.21(-6.75%) |
Oct 17, 2019 | 2.800 | 3.275 | 2.800 | 3.110 | 6,408 | +0.35(+12.68%) |
Oct 16, 2019 | 3.320 | 3.329 | 2.760 | 2.760 | 39,273 | -0.56(-16.74%) |
Oct 15, 2019 | 3.420 | 3.500 | 3.300 | 3.315 | 17,748 | -0.04(-1.06%) |
Oct 14, 2019 | 3.650 | 3.650 | 3.180 | 3.350 | 12,214 | -0.22(-6.15%) |
Oct 11, 2019 | 3.400 | 3.774 | 3.352 | 3.570 | 12,900 | +0.20(+5.93%) |
Oct 10, 2019 | 3.530 | 3.530 | 3.010 | 3.370 | 59,177 | -0.06(-1.75%) |
Oct 09, 2019 | 3.730 | 3.730 | 3.350 | 3.430 | 13,602 | -0.16(-4.46%) |
Oct 08, 2019 | 3.550 | 3.700 | 3.337 | 3.590 | 15,588 | +0.09(+2.57%) |
Oct 07, 2019 | 3.560 | 3.750 | 3.155 | 3.500 | 73,176 | -0.22(-5.91%) |
Oct 04, 2019 | 3.800 | 3.800 | 3.560 | 3.720 | 15,200 | -0.18(-4.62%) |
Oct 03, 2019 | 3.730 | 3.900 | 3.600 | 3.900 | 9,839 | +0.27(+7.44%) |
Oct 02, 2019 | 3.770 | 3.840 | 3.610 | 3.630 | 4,531 | -0.10(-2.68%) |
Oct 01, 2019 | 3.710 | 3.960 | 3.710 | 3.730 | 6,293 | -0.14(-3.62%) |
Sep 30, 2019 | 3.810 | 3.900 | 3.557 | 3.870 | 22,842 | +0.09(+2.38%) |
Sep 27, 2019 | 3.850 | 3.870 | 3.641 | 3.780 | 11,200 | -0.15(-3.82%) |
Sep 26, 2019 | 3.980 | 3.980 | 3.783 | 3.930 | 32,885 | -0.03(-0.88%) |
Sep 25, 2019 | 4.080 | 4.200 | 3.940 | 3.965 | 13,323 | -0.12(-2.82%) |
Sep 24, 2019 | 4.220 | 4.220 | 4.010 | 4.080 | 7,818 | -0.07(-1.69%) |
Sep 23, 2019 | 4.240 | 4.310 | 4.067 | 4.150 | 9,175 | -0.14(-3.26%) |
Sep 20, 2019 | 4.310 | 4.310 | 3.960 | 4.290 | 19,700 | +0.02(+0.47%) |
Sep 19, 2019 | 3.970 | 4.360 | 3.890 | 4.270 | 47,324 | +0.35(+8.93%) |
Sep 18, 2019 | 3.890 | 3.950 | 3.890 | 3.920 | 9,689 | -0.04(-1.01%) |
Sep 17, 2019 | 3.960 | 3.960 | 3.860 | 3.960 | 12,387 | +0.04(+1.02%) |
Sep 16, 2019 | 3.920 | 3.960 | 3.870 | 3.920 | 10,270 | -0.05(-1.26%) |
Sep 13, 2019 | 3.970 | 3.990 | 3.910 | 3.970 | 7,400 | +0.02(+0.51%) |
Sep 12, 2019 | 3.890 | 4.040 | 3.890 | 3.950 | 22,740 | +0.01(+0.25%) |
Sep 11, 2019 | 4.000 | 4.050 | 3.860 | 3.940 | 13,409 | -0.04(-1.01%) |
Sep 10, 2019 | 4.130 | 4.179 | 3.850 | 3.980 | 12,633 | -0.14(-3.40%) |
Sep 09, 2019 | 4.130 | 4.140 | 4.033 | 4.120 | 9,022 | -0.03(-0.72%) |
Sep 06, 2019 | 4.400 | 4.400 | 4.095 | 4.150 | 9,000 | -0.25(-5.68%) |
Sep 05, 2019 | 4.120 | 4.400 | 4.020 | 4.400 | 11,339 | +0.45(+11.39%) |
Sep 04, 2019 | 3.960 | 4.180 | 3.810 | 3.950 | 25,416 | +0.16(+4.22%) |
Sep 03, 2019 | 4.200 | 4.200 | 3.770 | 3.790 | 23,297 | -0.30(-7.33%) |
Aug 30, 2019 | 3.860 | 4.090 | 3.860 | 4.090 | 19,000 | +0.10(+2.51%) |
Aug 29, 2019 | 3.930 | 3.990 | 3.700 | 3.990 | 21,103 | +0.09(+2.31%) |
Aug 28, 2019 | 4.260 | 4.669 | 3.900 | 3.900 | 15,192 | -0.30(-7.14%) |
Aug 27, 2019 | 4.880 | 4.880 | 4.160 | 4.200 | 49,811 | -0.68(-13.93%) |
Aug 26, 2019 | 4.500 | 4.930 | 4.150 | 4.880 | 41,531 | +0.47(+10.66%) |
Aug 23, 2019 | 3.940 | 4.830 | 3.940 | 4.410 | 55,300 | +0.48(+12.21%) |
Aug 22, 2019 | 3.800 | 3.930 | 3.645 | 3.930 | 31,373 | +0.16(+4.24%) |
Aug 21, 2019 | 3.850 | 3.890 | 3.650 | 3.770 | 48,776 | -0.13(-3.33%) |
Aug 20, 2019 | 3.970 | 4.000 | 3.570 | 3.900 | 78,109 | -0.07(-1.76%) |
Aug 19, 2019 | 4.300 | 4.478 | 3.900 | 3.970 | 48,385 | -0.28(-6.59%) |
Aug 16, 2019 | 4.460 | 4.660 | 4.210 | 4.250 | 76,600 | -0.25(-5.56%) |
Aug 15, 2019 | 5.460 | 5.460 | 3.830 | 4.500 | 274,052 | -1.00(-18.18%) |
Aug 14, 2019 | 5.650 | 6.000 | 5.410 | 5.500 | 37,374 | +0.00(+0.00%) |
Aug 13, 2019 | 5.920 | 6.150 | 5.500 | 5.500 | 61,262 | -0.47(-7.87%) |
Aug 12, 2019 | 6.110 | 6.510 | 5.869 | 5.970 | 16,794 | -0.17(-2.77%) |
Aug 09, 2019 | 6.000 | 6.550 | 5.708 | 6.140 | 10,800 | +0.13(+2.16%) |
Aug 08, 2019 | 6.340 | 6.492 | 5.820 | 6.010 | 14,529 | -0.22(-3.53%) |
Aug 07, 2019 | 6.140 | 6.320 | 6.112 | 6.230 | 7,570 | +0.13(+2.13%) |
Aug 06, 2019 | 6.120 | 6.250 | 5.850 | 6.100 | 25,723 | +0.20(+3.39%) |
Aug 05, 2019 | 6.270 | 6.480 | 5.700 | 5.900 | 44,340 | -0.35(-5.60%) |
Aug 02, 2019 | 6.381 | 6.463 | 6.152 | 6.250 | 7,100 | +0.09(+1.46%) |
Aug 01, 2019 | 6.090 | 6.370 | 6.090 | 6.160 | 15,493 | +0.07(+1.15%) |
Jul 31, 2019 | 6.250 | 6.330 | 6.030 | 6.090 | 8,366 | -0.05(-0.81%) |
Jul 30, 2019 | 6.420 | 6.700 | 5.762 | 6.140 | 26,490 | -0.27(-4.21%) |
Jul 29, 2019 | 6.450 | 6.670 | 6.365 | 6.410 | 17,352 | -0.09(-1.38%) |
Jul 26, 2019 | 6.550 | 6.700 | 6.500 | 6.500 | 25,200 | -0.05(-0.76%) |
Jul 25, 2019 | 6.580 | 6.650 | 6.550 | 6.550 | 13,902 | -0.05(-0.76%) |
Jul 24, 2019 | 6.890 | 6.967 | 6.560 | 6.600 | 33,653 | -0.27(-3.93%) |
Jul 23, 2019 | 7.190 | 7.190 | 6.820 | 6.870 | 11,990 | -0.20(-2.83%) |
Jul 22, 2019 | 6.910 | 7.110 | 6.890 | 7.070 | 12,105 | +0.12(+1.73%) |
Jul 19, 2019 | 7.010 | 7.100 | 6.821 | 6.950 | 4,600 | -0.05(-0.71%) |
Jul 18, 2019 | 7.370 | 7.447 | 6.500 | 7.000 | 46,808 | -0.49(-6.54%) |
Jul 17, 2019 | 7.160 | 7.490 | 6.900 | 7.490 | 30,243 | +0.37(+5.20%) |
Jul 16, 2019 | 7.210 | 7.297 | 7.120 | 7.120 | 6,103 | -0.12(-1.66%) |
Jul 15, 2019 | 7.290 | 7.470 | 7.211 | 7.240 | 4,917 | -0.03(-0.41%) |
Jul 12, 2019 | 7.230 | 7.520 | 7.230 | 7.270 | 6,600 | -0.01(-0.14%) |
Jul 11, 2019 | 7.370 | 7.740 | 7.250 | 7.280 | 6,362 | -0.09(-1.22%) |
Jul 10, 2019 | 7.510 | 7.670 | 7.330 | 7.370 | 3,254 | -0.11(-1.47%) |
Jul 09, 2019 | 7.140 | 7.770 | 7.140 | 7.480 | 6,347 | +0.22(+3.03%) |
Jul 08, 2019 | 7.460 | 7.800 | 6.890 | 7.260 | 31,730 | -0.60(-7.63%) |
Jul 05, 2019 | 7.770 | 7.870 | 7.200 | 7.860 | 22,900 | +0.02(+0.26%) |
Jul 03, 2019 | 7.800 | 7.860 | 7.530 | 7.840 | 4,300 | +0.00(+0.00%) |
Jul 02, 2019 | 8.050 | 8.200 | 7.610 | 7.840 | 35,834 | -0.13(-1.63%) |
Jul 01, 2019 | 7.660 | 8.330 | 7.660 | 7.970 | 42,221 | +0.07(+0.89%) |
Jun 28, 2019 | 7.730 | 7.900 | 7.229 | 7.900 | 19,100 | +0.23(+3.00%) |
Jun 27, 2019 | 7.440 | 7.788 | 7.190 | 7.670 | 15,664 | +0.22(+2.95%) |
Jun 26, 2019 | 7.350 | 7.550 | 7.200 | 7.450 | 22,574 | +0.25(+3.47%) |
Jun 25, 2019 | 7.490 | 7.580 | 7.090 | 7.200 | 11,934 | -0.30(-3.98%) |
Jun 24, 2019 | 7.640 | 7.700 | 7.400 | 7.498 | 23,467 | -0.19(-2.49%) |
Jun 21, 2019 | 7.570 | 7.750 | 7.300 | 7.690 | 9,900 | +0.19(+2.53%) |
Jun 20, 2019 | 7.900 | 8.130 | 7.410 | 7.500 | 24,879 | -0.14(-1.83%) |
Jun 19, 2019 | 7.610 | 7.670 | 7.400 | 7.640 | 3,741 | +0.00(+0.00%) |
Jun 18, 2019 | 7.710 | 7.870 | 7.550 | 7.640 | 5,127 | -0.06(-0.78%) |
Jun 17, 2019 | 7.420 | 8.080 | 7.374 | 7.700 | 20,814 | +0.35(+4.76%) |
Jun 14, 2019 | 7.900 | 8.165 | 7.350 | 7.350 | 18,300 | -0.55(-6.96%) |
Jun 13, 2019 | 7.850 | 8.250 | 7.500 | 7.900 | 15,996 | +0.17(+2.20%) |
Jun 12, 2019 | 8.080 | 8.080 | 7.635 | 7.730 | 7,669 | -0.21(-2.64%) |
Jun 11, 2019 | 7.600 | 8.190 | 7.600 | 7.940 | 22,038 | +0.44(+5.87%) |
Jun 10, 2019 | 7.340 | 7.710 | 7.150 | 7.500 | 23,317 | +0.16(+2.18%) |
Jun 07, 2019 | 7.340 | 7.402 | 7.125 | 7.340 | 19,100 | +0.09(+1.24%) |
Jun 06, 2019 | 7.250 | 7.514 | 7.250 | 7.250 | 15,593 | +0.05(+0.69%) |
Jun 05, 2019 | 7.090 | 7.590 | 6.990 | 7.200 | 34,708 | +0.21(+3.00%) |
Jun 04, 2019 | 6.590 | 6.990 | 6.400 | 6.990 | 31,933 | +0.46(+7.04%) |
Jun 03, 2019 | 6.160 | 6.841 | 6.160 | 6.530 | 38,050 | +0.38(+6.18%) |
May 31, 2019 | 6.260 | 6.340 | 5.531 | 6.150 | 97,200 | -0.19(-3.00%) |
May 30, 2019 | 6.850 | 6.850 | 5.400 | 6.340 | 100,199 | -0.54(-7.85%) |
May 29, 2019 | 7.440 | 7.440 | 6.880 | 6.880 | 77,403 | -0.57(-7.65%) |
May 28, 2019 | 7.510 | 7.667 | 7.410 | 7.450 | 11,187 | -0.02(-0.27%) |
May 24, 2019 | 7.760 | 7.845 | 7.455 | 7.470 | 16,500 | -0.28(-3.61%) |
May 23, 2019 | 7.920 | 7.930 | 7.450 | 7.750 | 25,892 | -0.24(-3.00%) |
May 22, 2019 | 7.950 | 8.400 | 7.950 | 7.990 | 11,712 | -0.05(-0.62%) |
May 21, 2019 | 8.250 | 9.000 | 7.650 | 8.040 | 129,170 | -0.59(-6.84%) |
May 20, 2019 | 8.750 | 8.995 | 8.500 | 8.630 | 23,339 | -0.12(-1.37%) |
May 17, 2019 | 9.310 | 9.310 | 8.750 | 8.750 | 32,900 | -0.72(-7.60%) |
May 16, 2019 | 9.020 | 9.470 | 9.020 | 9.470 | 17,473 | +0.45(+4.99%) |
May 15, 2019 | 9.500 | 9.680 | 8.920 | 9.020 | 85,073 | -0.93(-9.35%) |
May 14, 2019 | 9.770 | 11.30 | 9.620 | 9.950 | 116,724 | +0.24(+2.47%) |
May 13, 2019 | 9.990 | 10.28 | 9.710 | 9.710 | 16,200 | -0.32(-3.19%) |
May 10, 2019 | 10.01 | 10.30 | 9.650 | 10.03 | 20,400 | +0.05(+0.50%) |
May 09, 2019 | 9.840 | 10.02 | 9.310 | 9.980 | 26,361 | +0.08(+0.81%) |
May 08, 2019 | 10.07 | 10.07 | 9.770 | 9.900 | 11,088 | -0.17(-1.69%) |
May 07, 2019 | 10.09 | 10.40 | 9.610 | 10.07 | 28,611 | +0.02(+0.20%) |
May 06, 2019 | 10.08 | 10.39 | 10.00 | 10.05 | 26,478 | -0.35(-3.37%) |
May 03, 2019 | 9.790 | 10.88 | 9.790 | 10.40 | 146,700 | +0.78(+8.11%) |
May 02, 2019 | 9.000 | 9.980 | 8.950 | 9.620 | 103,948 | +0.85(+9.69%) |