Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.110 | 2.600 | 2.100 | 2.440 | 1,287,156 | +0.31(+14.55%) |
Mar 30, 2020 | 2.430 | 2.430 | 1.990 | 2.130 | 846,205 | -0.11(-4.91%) |
Mar 27, 2020 | 2.010 | 2.270 | 1.866 | 2.240 | 981,100 | +0.15(+7.18%) |
Mar 26, 2020 | 1.430 | 2.130 | 1.430 | 2.090 | 1,674,854 | +0.69(+49.29%) |
Mar 25, 2020 | 1.310 | 1.560 | 1.300 | 1.400 | 4,348,647 | +0.07(+5.26%) |
Mar 24, 2020 | 1.360 | 1.370 | 1.240 | 1.330 | 1,668,659 | +0.05(+3.91%) |
Mar 23, 2020 | 1.350 | 1.390 | 1.265 | 1.280 | 702,987 | -0.02(-1.54%) |
Mar 20, 2020 | 1.310 | 1.440 | 1.260 | 1.300 | 1,327,900 | -0.01(-0.76%) |
Mar 19, 2020 | 1.260 | 1.470 | 1.250 | 1.310 | 864,084 | +0.02(+1.55%) |
Mar 18, 2020 | 1.410 | 1.510 | 1.280 | 1.290 | 1,220,392 | -0.21(-14.00%) |
Mar 17, 2020 | 1.470 | 1.680 | 1.370 | 1.500 | 1,370,845 | +0.06(+4.17%) |
Mar 16, 2020 | 1.500 | 1.805 | 1.420 | 1.440 | 666,297 | -0.56(-28.00%) |
Mar 13, 2020 | 1.970 | 2.130 | 1.890 | 2.000 | 899,600 | +0.11(+5.82%) |
Mar 12, 2020 | 1.980 | 2.120 | 1.880 | 1.890 | 761,775 | -0.28(-12.90%) |
Mar 11, 2020 | 2.280 | 2.370 | 2.150 | 2.170 | 739,162 | -0.20(-8.44%) |
Mar 10, 2020 | 2.510 | 2.540 | 2.290 | 2.370 | 713,037 | -0.03(-1.25%) |
Mar 09, 2020 | 2.620 | 2.620 | 2.370 | 2.400 | 608,749 | -0.29(-10.78%) |
Mar 06, 2020 | 2.780 | 2.980 | 2.680 | 2.690 | 747,900 | -0.21(-7.24%) |
Mar 05, 2020 | 3.140 | 3.265 | 2.870 | 2.900 | 716,226 | -0.28(-8.81%) |
Mar 04, 2020 | 3.200 | 3.280 | 3.140 | 3.180 | 433,119 | +0.02(+0.63%) |
Mar 03, 2020 | 3.180 | 3.280 | 3.065 | 3.160 | 723,994 | -0.02(-0.63%) |
Mar 02, 2020 | 3.360 | 3.380 | 3.120 | 3.180 | 813,007 | -0.13(-3.93%) |
Feb 28, 2020 | 3.350 | 3.550 | 3.260 | 3.310 | 1,956,200 | -0.13(-3.78%) |
Feb 27, 2020 | 3.250 | 3.610 | 3.180 | 3.440 | 2,627,377 | +0.14(+4.24%) |
Feb 26, 2020 | 3.510 | 3.620 | 3.270 | 3.300 | 1,888,490 | -0.21(-5.98%) |
Feb 25, 2020 | 3.850 | 3.860 | 3.470 | 3.510 | 756,965 | -0.27(-7.14%) |
Feb 24, 2020 | 3.740 | 3.910 | 3.710 | 3.780 | 702,068 | -0.13(-3.32%) |
Feb 21, 2020 | 4.090 | 4.100 | 3.870 | 3.910 | 630,800 | -0.20(-4.87%) |
Feb 20, 2020 | 3.950 | 4.130 | 3.950 | 4.110 | 524,548 | +0.13(+3.27%) |
Feb 19, 2020 | 3.970 | 4.055 | 3.925 | 3.980 | 559,986 | +0.05(+1.27%) |
Feb 18, 2020 | 3.930 | 4.000 | 3.860 | 3.930 | 487,714 | -0.02(-0.51%) |
Feb 14, 2020 | 4.040 | 4.100 | 3.930 | 3.950 | 575,000 | -0.09(-2.23%) |
Feb 13, 2020 | 3.920 | 4.060 | 3.885 | 4.040 | 496,881 | +0.08(+2.15%) |
Feb 12, 2020 | 3.930 | 4.120 | 3.905 | 3.955 | 947,532 | +0.12(+2.99%) |
Feb 11, 2020 | 3.830 | 3.946 | 3.780 | 3.840 | 959,094 | +0.04(+1.05%) |
Feb 10, 2020 | 3.800 | 3.890 | 3.750 | 3.800 | 333,434 | -0.02(-0.52%) |
Feb 07, 2020 | 3.940 | 4.000 | 3.810 | 3.820 | 337,000 | -0.15(-3.78%) |
Feb 06, 2020 | 3.860 | 3.980 | 3.850 | 3.970 | 384,766 | +0.11(+2.85%) |
Feb 05, 2020 | 3.780 | 3.880 | 3.760 | 3.860 | 682,801 | +0.14(+3.76%) |
Feb 04, 2020 | 3.660 | 3.880 | 3.590 | 3.720 | 900,478 | +0.08(+2.20%) |
Feb 03, 2020 | 3.640 | 3.700 | 3.530 | 3.640 | 656,339 | +0.05(+1.39%) |
Jan 31, 2020 | 3.890 | 3.890 | 3.550 | 3.590 | 1,075,400 | -0.28(-7.24%) |
Jan 30, 2020 | 4.060 | 4.110 | 3.850 | 3.870 | 656,561 | -0.24(-5.84%) |
Jan 29, 2020 | 4.120 | 4.130 | 4.030 | 4.110 | 428,427 | +0.01(+0.24%) |
Jan 28, 2020 | 3.930 | 4.140 | 3.900 | 4.100 | 528,671 | +0.19(+4.86%) |
Jan 27, 2020 | 3.780 | 3.940 | 3.760 | 3.910 | 546,257 | +0.03(+0.77%) |
Jan 24, 2020 | 4.020 | 4.040 | 3.850 | 3.880 | 469,100 | -0.13(-3.36%) |
Jan 23, 2020 | 3.990 | 4.020 | 3.910 | 4.015 | 869,607 | +0.00(+0.12%) |
Jan 22, 2020 | 4.100 | 4.140 | 4.000 | 4.010 | 376,797 | -0.05(-1.23%) |
Jan 21, 2020 | 4.090 | 4.100 | 4.020 | 4.060 | 481,167 | -0.04(-0.98%) |
Jan 17, 2020 | 4.290 | 4.293 | 4.080 | 4.100 | 436,100 | -0.16(-3.76%) |
Jan 16, 2020 | 4.120 | 4.305 | 4.120 | 4.260 | 480,424 | +0.17(+4.16%) |
Jan 15, 2020 | 4.090 | 4.160 | 4.050 | 4.090 | 324,753 | +0.00(+0.00%) |
Jan 14, 2020 | 4.140 | 4.200 | 4.080 | 4.090 | 351,884 | -0.09(-2.15%) |
Jan 13, 2020 | 4.240 | 4.240 | 4.090 | 4.180 | 304,921 | +0.05(+1.21%) |
Jan 10, 2020 | 4.180 | 4.250 | 4.120 | 4.130 | 323,500 | -0.05(-1.20%) |
Jan 09, 2020 | 4.120 | 4.190 | 4.027 | 4.180 | 925,452 | +0.06(+1.46%) |
Jan 08, 2020 | 3.940 | 4.140 | 3.810 | 4.120 | 1,475,301 | +0.16(+4.04%) |
Jan 07, 2020 | 3.990 | 4.050 | 3.860 | 3.960 | 346,605 | -0.03(-0.75%) |
Jan 06, 2020 | 3.940 | 4.020 | 3.910 | 3.990 | 348,894 | +0.02(+0.50%) |
Jan 03, 2020 | 4.070 | 4.090 | 3.938 | 3.970 | 548,800 | -0.12(-2.93%) |
Jan 02, 2020 | 4.260 | 4.290 | 4.050 | 4.090 | 356,298 | -0.12(-2.85%) |
Dec 31, 2019 | 4.030 | 4.265 | 4.030 | 4.210 | 804,400 | +0.15(+3.69%) |
Dec 30, 2019 | 4.040 | 4.180 | 3.955 | 4.060 | 686,822 | +0.04(+1.00%) |
Dec 27, 2019 | 4.110 | 4.110 | 4.000 | 4.020 | 553,200 | -0.09(-2.19%) |
Dec 26, 2019 | 4.170 | 4.250 | 4.080 | 4.110 | 373,725 | -0.06(-1.44%) |
Dec 24, 2019 | 4.290 | 4.370 | 4.150 | 4.170 | 242,600 | -0.10(-2.34%) |
Dec 23, 2019 | 4.420 | 4.470 | 4.255 | 4.270 | 530,316 | -0.14(-3.17%) |
Dec 20, 2019 | 4.220 | 4.430 | 4.200 | 4.410 | 1,296,000 | +0.19(+4.50%) |
Dec 19, 2019 | 4.000 | 4.220 | 3.980 | 4.220 | 644,986 | +0.23(+5.76%) |
Dec 18, 2019 | 3.970 | 4.120 | 3.930 | 3.990 | 761,698 | +0.07(+1.79%) |
Dec 17, 2019 | 3.890 | 3.980 | 3.810 | 3.920 | 546,942 | +0.06(+1.55%) |
Dec 16, 2019 | 3.820 | 3.930 | 3.750 | 3.860 | 660,682 | +0.05(+1.31%) |
Dec 13, 2019 | 4.060 | 4.070 | 3.800 | 3.810 | 1,040,200 | -0.29(-7.07%) |
Dec 12, 2019 | 4.010 | 4.240 | 4.010 | 4.100 | 525,672 | +0.11(+2.76%) |
Dec 11, 2019 | 3.960 | 4.010 | 3.860 | 3.990 | 1,337,637 | +0.07(+1.79%) |
Dec 10, 2019 | 3.980 | 4.000 | 3.880 | 3.920 | 474,433 | -0.06(-1.51%) |
Dec 09, 2019 | 4.050 | 4.120 | 3.980 | 3.980 | 352,022 | -0.09(-2.21%) |
Dec 06, 2019 | 4.110 | 4.170 | 4.045 | 4.070 | 1,572,000 | -0.01(-0.25%) |
Dec 05, 2019 | 4.170 | 4.200 | 4.020 | 4.080 | 227,601 | -0.07(-1.69%) |
Dec 04, 2019 | 4.090 | 4.210 | 4.090 | 4.150 | 330,222 | +0.06(+1.47%) |
Dec 03, 2019 | 4.010 | 4.130 | 3.965 | 4.090 | 434,421 | +0.03(+0.74%) |
Dec 02, 2019 | 4.050 | 4.120 | 3.990 | 4.060 | 358,491 | +0.05(+1.25%) |
Nov 29, 2019 | 3.990 | 4.120 | 3.960 | 4.010 | 355,000 | +0.02(+0.50%) |
Nov 27, 2019 | 3.910 | 4.000 | 3.900 | 3.990 | 1,922,200 | +0.04(+1.01%) |
Nov 26, 2019 | 4.100 | 4.114 | 3.950 | 3.950 | 529,505 | -0.13(-3.19%) |
Nov 25, 2019 | 4.180 | 4.200 | 4.070 | 4.080 | 503,136 | -0.10(-2.39%) |
Nov 22, 2019 | 4.050 | 4.280 | 4.040 | 4.180 | 476,300 | +0.17(+4.24%) |
Nov 21, 2019 | 4.030 | 4.100 | 3.950 | 4.010 | 550,431 | +0.01(+0.25%) |
Nov 20, 2019 | 3.930 | 4.130 | 3.910 | 4.000 | 824,986 | +0.07(+1.78%) |
Nov 19, 2019 | 4.020 | 4.040 | 3.850 | 3.930 | 825,213 | -0.06(-1.50%) |
Nov 18, 2019 | 4.060 | 4.109 | 3.890 | 3.990 | 809,421 | -0.07(-1.72%) |
Nov 15, 2019 | 4.170 | 4.200 | 4.050 | 4.060 | 453,100 | -0.10(-2.40%) |
Nov 14, 2019 | 4.220 | 4.290 | 4.120 | 4.160 | 363,843 | -0.05(-1.19%) |
Nov 13, 2019 | 4.410 | 4.440 | 4.170 | 4.210 | 429,365 | -0.23(-5.18%) |
Nov 12, 2019 | 4.520 | 4.580 | 4.420 | 4.440 | 372,138 | -0.10(-2.20%) |
Nov 11, 2019 | 4.530 | 4.600 | 4.510 | 4.540 | 345,410 | -0.07(-1.52%) |
Nov 08, 2019 | 4.510 | 4.640 | 4.500 | 4.610 | 348,900 | +0.07(+1.54%) |
Nov 07, 2019 | 4.670 | 4.720 | 4.530 | 4.540 | 531,821 | -0.06(-1.30%) |
Nov 06, 2019 | 4.560 | 4.690 | 4.470 | 4.600 | 965,517 | +0.08(+1.77%) |
Nov 05, 2019 | 4.380 | 4.585 | 4.370 | 4.520 | 1,545,006 | +0.15(+3.43%) |
Nov 04, 2019 | 4.210 | 4.420 | 4.170 | 4.370 | 822,702 | +0.17(+4.05%) |
Nov 01, 2019 | 4.020 | 4.290 | 4.010 | 4.200 | 1,347,600 | +0.19(+4.74%) |
Oct 31, 2019 | 3.950 | 4.120 | 3.800 | 4.010 | 1,591,606 | +0.12(+3.08%) |
Oct 30, 2019 | 4.390 | 4.450 | 3.580 | 3.890 | 4,845,236 | -0.81(-17.23%) |
Oct 29, 2019 | 4.810 | 4.840 | 4.640 | 4.700 | 732,329 | -0.10(-2.08%) |
Oct 28, 2019 | 4.470 | 4.810 | 4.470 | 4.800 | 1,638,391 | +0.32(+7.14%) |
Oct 25, 2019 | 4.490 | 4.550 | 4.440 | 4.480 | 576,300 | -0.01(-0.22%) |
Oct 24, 2019 | 4.570 | 4.600 | 4.450 | 4.490 | 627,363 | -0.07(-1.54%) |
Oct 23, 2019 | 4.600 | 4.640 | 4.530 | 4.560 | 972,023 | -0.08(-1.72%) |
Oct 22, 2019 | 4.630 | 4.710 | 4.580 | 4.640 | 547,983 | +0.00(+0.00%) |
Oct 21, 2019 | 4.630 | 4.730 | 4.600 | 4.640 | 274,230 | +0.03(+0.76%) |
Oct 18, 2019 | 4.590 | 4.675 | 4.530 | 4.605 | 317,800 | -0.01(-0.32%) |
Oct 17, 2019 | 4.600 | 4.715 | 4.600 | 4.620 | 373,684 | +0.02(+0.43%) |
Oct 16, 2019 | 4.470 | 4.780 | 4.470 | 4.600 | 750,048 | +0.12(+2.68%) |
Oct 15, 2019 | 4.370 | 4.580 | 4.340 | 4.480 | 1,626,496 | +0.13(+2.99%) |
Oct 14, 2019 | 4.400 | 4.400 | 4.300 | 4.350 | 713,409 | -0.06(-1.36%) |
Oct 11, 2019 | 4.420 | 4.520 | 4.400 | 4.410 | 972,300 | +0.07(+1.61%) |
Oct 10, 2019 | 4.370 | 4.430 | 4.330 | 4.340 | 621,626 | -0.04(-0.91%) |
Oct 09, 2019 | 4.470 | 4.510 | 4.370 | 4.380 | 457,970 | -0.05(-1.13%) |
Oct 08, 2019 | 4.510 | 4.590 | 4.400 | 4.430 | 743,892 | -0.11(-2.42%) |
Oct 07, 2019 | 4.610 | 4.660 | 4.520 | 4.540 | 495,302 | -0.08(-1.84%) |
Oct 04, 2019 | 4.620 | 4.700 | 4.610 | 4.625 | 495,600 | -0.01(-0.32%) |
Oct 03, 2019 | 4.650 | 4.800 | 4.570 | 4.640 | 817,624 | -0.03(-0.64%) |
Oct 02, 2019 | 4.670 | 4.710 | 4.610 | 4.670 | 593,612 | -0.04(-0.85%) |
Oct 01, 2019 | 4.780 | 4.870 | 4.660 | 4.710 | 559,354 | -0.05(-1.05%) |
Sep 30, 2019 | 4.840 | 4.900 | 4.730 | 4.760 | 920,648 | -0.10(-2.06%) |
Sep 27, 2019 | 4.950 | 5.000 | 4.840 | 4.860 | 489,100 | -0.08(-1.62%) |
Sep 26, 2019 | 5.020 | 5.080 | 4.890 | 4.940 | 508,786 | -0.10(-2.08%) |
Sep 25, 2019 | 4.930 | 5.050 | 4.870 | 5.045 | 907,821 | +0.13(+2.75%) |
Sep 24, 2019 | 5.260 | 5.330 | 4.910 | 4.910 | 882,181 | -0.34(-6.48%) |
Sep 23, 2019 | 5.160 | 5.290 | 5.150 | 5.250 | 448,447 | +0.07(+1.35%) |
Sep 20, 2019 | 5.260 | 5.360 | 5.170 | 5.180 | 911,800 | -0.09(-1.71%) |
Sep 19, 2019 | 5.430 | 5.436 | 5.270 | 5.270 | 569,908 | -0.12(-2.23%) |
Sep 18, 2019 | 5.460 | 5.510 | 5.360 | 5.390 | 541,252 | -0.07(-1.28%) |
Sep 17, 2019 | 5.530 | 5.540 | 5.370 | 5.460 | 447,381 | -0.12(-2.15%) |
Sep 16, 2019 | 5.540 | 5.670 | 5.500 | 5.580 | 512,037 | +0.00(+0.00%) |
Sep 13, 2019 | 5.560 | 5.650 | 5.440 | 5.580 | 697,500 | +0.03(+0.54%) |
Sep 12, 2019 | 5.410 | 5.820 | 5.380 | 5.550 | 1,041,424 | +0.27(+5.11%) |
Sep 11, 2019 | 5.080 | 5.340 | 5.040 | 5.280 | 845,835 | +0.21(+4.14%) |
Sep 10, 2019 | 4.890 | 5.190 | 4.890 | 5.070 | 727,003 | +0.18(+3.68%) |
Sep 09, 2019 | 4.730 | 5.070 | 4.730 | 4.890 | 906,536 | +0.17(+3.60%) |
Sep 06, 2019 | 4.560 | 4.820 | 4.550 | 4.720 | 666,500 | +0.15(+3.28%) |
Sep 05, 2019 | 4.530 | 4.630 | 4.375 | 4.570 | 1,363,984 | +0.09(+2.01%) |
Sep 04, 2019 | 4.580 | 4.580 | 4.480 | 4.480 | 473,202 | -0.05(-1.10%) |
Sep 03, 2019 | 4.580 | 4.580 | 4.495 | 4.530 | 608,129 | -0.08(-1.74%) |
Aug 30, 2019 | 4.630 | 4.675 | 4.500 | 4.610 | 548,900 | -0.02(-0.43%) |
Aug 29, 2019 | 4.630 | 4.690 | 4.580 | 4.630 | 595,226 | +0.05(+1.09%) |
Aug 28, 2019 | 4.450 | 4.680 | 4.420 | 4.580 | 1,436,766 | +0.10(+2.23%) |
Aug 27, 2019 | 4.760 | 4.800 | 4.440 | 4.480 | 1,405,163 | -0.27(-5.68%) |
Aug 26, 2019 | 4.800 | 4.820 | 4.710 | 4.750 | 774,189 | +0.03(+0.64%) |
Aug 23, 2019 | 4.830 | 4.890 | 4.620 | 4.720 | 1,052,700 | -0.11(-2.28%) |
Aug 22, 2019 | 5.310 | 5.440 | 4.770 | 4.830 | 1,845,671 | +0.00(+0.00%) |
Aug 21, 2019 | 4.910 | 4.960 | 4.770 | 4.830 | 872,526 | -0.06(-1.23%) |
Aug 20, 2019 | 4.910 | 4.970 | 4.790 | 4.890 | 560,730 | -0.01(-0.20%) |
Aug 19, 2019 | 5.150 | 5.210 | 4.885 | 4.900 | 884,789 | -0.17(-3.35%) |
Aug 16, 2019 | 5.020 | 5.130 | 4.990 | 5.070 | 782,800 | +0.07(+1.40%) |
Aug 15, 2019 | 5.120 | 5.120 | 4.950 | 5.000 | 760,960 | -0.08(-1.57%) |
Aug 14, 2019 | 5.120 | 5.140 | 4.990 | 5.080 | 1,415,325 | -0.11(-2.12%) |
Aug 13, 2019 | 5.260 | 5.380 | 5.160 | 5.190 | 931,059 | -0.06(-1.14%) |
Aug 12, 2019 | 5.110 | 5.520 | 5.065 | 5.250 | 2,553,517 | +0.09(+1.74%) |
Aug 09, 2019 | 5.350 | 5.360 | 5.155 | 5.160 | 755,800 | -0.26(-4.80%) |
Aug 08, 2019 | 5.280 | 5.445 | 5.205 | 5.420 | 801,877 | +0.15(+2.85%) |
Aug 07, 2019 | 5.210 | 5.390 | 5.110 | 5.270 | 1,214,053 | -0.01(-0.19%) |
Aug 06, 2019 | 5.400 | 5.500 | 5.090 | 5.280 | 2,162,595 | +0.08(+1.54%) |
Aug 05, 2019 | 5.450 | 5.450 | 5.010 | 5.200 | 1,209,666 | -0.30(-5.45%) |
Aug 02, 2019 | 5.840 | 5.865 | 5.470 | 5.500 | 1,307,300 | -0.34(-5.82%) |
Aug 01, 2019 | 6.270 | 6.270 | 5.670 | 5.840 | 3,129,893 | -0.02(-0.34%) |
Jul 31, 2019 | 7.500 | 7.600 | 5.650 | 5.860 | 6,628,240 | -1.93(-24.78%) |
Jul 30, 2019 | 7.970 | 7.979 | 7.760 | 7.790 | 1,357,078 | -0.19(-2.38%) |
Jul 29, 2019 | 8.100 | 8.160 | 7.950 | 7.980 | 408,670 | -0.12(-1.48%) |
Jul 26, 2019 | 8.030 | 8.151 | 7.960 | 8.100 | 1,069,000 | +0.09(+1.12%) |
Jul 25, 2019 | 8.030 | 8.050 | 7.900 | 8.010 | 402,894 | +0.01(+0.12%) |
Jul 24, 2019 | 7.810 | 8.010 | 7.780 | 8.000 | 761,643 | +0.19(+2.43%) |
Jul 23, 2019 | 7.760 | 7.820 | 7.660 | 7.810 | 1,198,835 | +0.08(+1.03%) |
Jul 22, 2019 | 7.810 | 7.940 | 7.610 | 7.730 | 1,201,336 | -0.09(-1.15%) |
Jul 19, 2019 | 7.790 | 7.865 | 7.760 | 7.820 | 575,500 | -0.04(-0.51%) |
Jul 18, 2019 | 7.910 | 7.975 | 7.750 | 7.860 | 931,540 | -0.07(-0.88%) |
Jul 17, 2019 | 7.880 | 7.960 | 7.840 | 7.930 | 551,668 | +0.03(+0.38%) |
Jul 16, 2019 | 8.000 | 8.050 | 7.880 | 7.900 | 923,794 | -0.12(-1.50%) |
Jul 15, 2019 | 8.090 | 8.190 | 7.980 | 8.020 | 900,443 | -0.01(-0.12%) |
Jul 12, 2019 | 8.040 | 8.210 | 8.005 | 8.030 | 561,700 | -0.02(-0.25%) |
Jul 11, 2019 | 8.140 | 8.190 | 8.020 | 8.050 | 636,732 | -0.05(-0.62%) |
Jul 10, 2019 | 8.000 | 8.130 | 7.950 | 8.100 | 747,755 | +0.16(+2.02%) |
Jul 09, 2019 | 7.820 | 7.960 | 7.710 | 7.940 | 1,029,602 | +0.11(+1.40%) |
Jul 08, 2019 | 7.840 | 8.000 | 7.810 | 7.830 | 894,500 | -0.02(-0.25%) |
Jul 05, 2019 | 7.400 | 8.440 | 7.380 | 7.850 | 3,896,700 | +0.39(+5.23%) |
Jul 03, 2019 | 7.390 | 7.480 | 7.320 | 7.460 | 218,000 | +0.08(+1.08%) |
Jul 02, 2019 | 7.220 | 7.390 | 7.120 | 7.380 | 730,276 | +0.14(+1.93%) |
Jul 01, 2019 | 7.320 | 7.400 | 7.210 | 7.240 | 350,636 | -0.01(-0.14%) |
Jun 28, 2019 | 7.180 | 7.300 | 7.170 | 7.250 | 1,348,600 | +0.06(+0.83%) |
Jun 27, 2019 | 7.120 | 7.220 | 6.990 | 7.190 | 507,528 | +0.11(+1.55%) |
Jun 26, 2019 | 7.180 | 7.280 | 7.020 | 7.080 | 798,162 | -0.05(-0.70%) |
Jun 25, 2019 | 7.190 | 7.270 | 7.130 | 7.130 | 581,528 | -0.07(-0.97%) |
Jun 24, 2019 | 7.150 | 7.330 | 7.130 | 7.200 | 404,641 | -0.01(-0.14%) |
Jun 21, 2019 | 7.160 | 7.240 | 7.110 | 7.210 | 745,900 | +0.00(+0.00%) |
Jun 20, 2019 | 7.380 | 7.460 | 7.180 | 7.210 | 536,474 | -0.12(-1.64%) |
Jun 19, 2019 | 7.280 | 7.340 | 7.180 | 7.330 | 1,025,053 | +0.04(+0.55%) |
Jun 18, 2019 | 7.120 | 7.325 | 7.120 | 7.290 | 473,807 | +0.18(+2.53%) |
Jun 17, 2019 | 7.070 | 7.140 | 7.040 | 7.110 | 217,085 | +0.03(+0.42%) |
Jun 14, 2019 | 7.210 | 7.295 | 7.030 | 7.080 | 585,100 | -0.13(-1.80%) |
Jun 13, 2019 | 6.970 | 7.210 | 6.920 | 7.210 | 653,699 | +0.26(+3.74%) |
Jun 12, 2019 | 6.840 | 7.010 | 6.840 | 6.950 | 458,711 | +0.09(+1.31%) |
Jun 11, 2019 | 6.940 | 6.980 | 6.820 | 6.860 | 368,498 | -0.04(-0.58%) |
Jun 10, 2019 | 6.850 | 6.980 | 6.790 | 6.900 | 552,257 | +0.07(+1.02%) |
Jun 07, 2019 | 6.690 | 6.860 | 6.670 | 6.830 | 619,400 | +0.17(+2.55%) |
Jun 06, 2019 | 6.800 | 6.880 | 6.650 | 6.660 | 513,889 | -0.15(-2.20%) |
Jun 05, 2019 | 6.850 | 6.934 | 6.690 | 6.810 | 416,909 | -0.02(-0.29%) |
Jun 04, 2019 | 6.740 | 6.830 | 6.620 | 6.830 | 371,201 | +0.15(+2.25%) |
Jun 03, 2019 | 6.650 | 6.700 | 6.530 | 6.680 | 646,353 | +0.00(+0.00%) |
May 31, 2019 | 6.990 | 6.990 | 6.660 | 6.680 | 617,000 | -0.35(-4.98%) |
May 30, 2019 | 6.970 | 7.040 | 6.930 | 7.030 | 285,738 | +0.07(+1.01%) |
May 29, 2019 | 6.830 | 7.010 | 6.710 | 6.960 | 681,182 | +0.13(+1.90%) |
May 28, 2019 | 6.920 | 6.940 | 6.820 | 6.830 | 236,724 | -0.06(-0.87%) |
May 24, 2019 | 6.900 | 6.940 | 6.825 | 6.890 | 308,700 | +0.06(+0.88%) |
May 23, 2019 | 7.050 | 7.060 | 6.791 | 6.830 | 506,991 | -0.25(-3.53%) |
May 22, 2019 | 7.110 | 7.170 | 7.080 | 7.080 | 221,989 | -0.06(-0.84%) |
May 21, 2019 | 7.130 | 7.240 | 7.110 | 7.140 | 220,449 | +0.02(+0.28%) |
May 20, 2019 | 7.150 | 7.170 | 7.075 | 7.120 | 302,897 | -0.05(-0.70%) |
May 17, 2019 | 7.110 | 7.240 | 7.110 | 7.170 | 336,200 | -0.01(-0.14%) |
May 16, 2019 | 7.290 | 7.330 | 7.150 | 7.180 | 503,682 | -0.11(-1.51%) |
May 15, 2019 | 7.170 | 7.360 | 7.140 | 7.290 | 485,024 | +0.05(+0.69%) |
May 14, 2019 | 7.220 | 7.390 | 7.210 | 7.240 | 553,503 | +0.07(+0.98%) |
May 13, 2019 | 7.310 | 7.340 | 7.100 | 7.170 | 530,715 | -0.25(-3.37%) |
May 10, 2019 | 7.480 | 7.510 | 7.310 | 7.420 | 770,000 | -0.07(-0.93%) |
May 09, 2019 | 7.600 | 7.600 | 7.440 | 7.490 | 751,311 | -0.19(-2.47%) |
May 08, 2019 | 7.580 | 7.760 | 7.570 | 7.680 | 583,110 | +0.06(+0.79%) |
May 07, 2019 | 7.740 | 7.790 | 7.500 | 7.620 | 740,110 | -0.17(-2.18%) |
May 06, 2019 | 7.650 | 7.910 | 7.638 | 7.790 | 990,935 | +0.04(+0.52%) |
May 03, 2019 | 7.770 | 7.900 | 7.670 | 7.750 | 1,092,000 | +0.00(+0.00%) |
May 02, 2019 | 7.640 | 7.880 | 7.630 | 7.750 | 1,265,942 | +0.16(+2.11%) |
May 01, 2019 | 7.250 | 7.850 | 7.150 | 7.590 | 1,696,052 | +0.35(+4.83%) |
Apr 30, 2019 | 7.600 | 7.600 | 7.140 | 7.240 | 1,368,373 | -0.32(-4.23%) |
Apr 29, 2019 | 7.680 | 7.800 | 7.550 | 7.560 | 479,579 | -0.08(-1.05%) |
Apr 26, 2019 | 7.640 | 7.715 | 7.573 | 7.640 | 1,638,000 | +0.02(+0.26%) |
Apr 25, 2019 | 7.730 | 7.730 | 7.550 | 7.620 | 474,689 | -0.07(-0.91%) |
Apr 24, 2019 | 7.500 | 7.735 | 7.470 | 7.690 | 937,082 | +0.17(+2.26%) |
Apr 23, 2019 | 7.320 | 7.610 | 7.270 | 7.520 | 1,877,495 | +0.21(+2.87%) |
Apr 22, 2019 | 7.310 | 7.335 | 7.190 | 7.310 | 407,002 | -0.02(-0.27%) |
Apr 18, 2019 | 7.290 | 7.420 | 7.230 | 7.330 | 881,100 | +0.03(+0.41%) |
Apr 17, 2019 | 7.180 | 7.430 | 7.140 | 7.300 | 847,623 | +0.16(+2.24%) |
Apr 16, 2019 | 7.060 | 7.170 | 6.980 | 7.140 | 481,894 | +0.11(+1.56%) |
Apr 15, 2019 | 7.050 | 7.140 | 6.980 | 7.030 | 560,891 | -0.02(-0.28%) |
Apr 12, 2019 | 6.750 | 7.220 | 6.740 | 7.050 | 1,174,800 | +0.35(+5.22%) |
Apr 11, 2019 | 6.630 | 6.800 | 6.530 | 6.700 | 880,267 | +0.14(+2.13%) |
Apr 10, 2019 | 6.480 | 6.600 | 6.460 | 6.560 | 629,107 | +0.10(+1.55%) |
Apr 09, 2019 | 6.570 | 6.610 | 6.380 | 6.460 | 1,050,022 | -0.09(-1.37%) |
Apr 08, 2019 | 6.540 | 6.600 | 6.190 | 6.550 | 2,888,013 | -0.17(-2.53%) |
Apr 05, 2019 | 6.710 | 6.780 | 6.670 | 6.720 | 534,500 | +0.04(+0.60%) |
Apr 04, 2019 | 6.610 | 6.720 | 6.570 | 6.680 | 227,916 | +0.08(+1.21%) |
Apr 03, 2019 | 6.620 | 6.720 | 6.540 | 6.600 | 277,962 | +0.02(+0.30%) |
Apr 02, 2019 | 6.660 | 6.730 | 6.420 | 6.580 | 481,495 | -0.07(-1.05%) |