Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.089 | 4.230 | 4.023 | 4.172 | 1,361,565 | +0.04(+1.00%) |
Mar 30, 2020 | 4.337 | 4.337 | 3.949 | 4.131 | 735,097 | -0.12(-2.91%) |
Mar 27, 2020 | 4.040 | 4.461 | 3.941 | 4.255 | 1,046,314 | +0.03(+0.78%) |
Mar 26, 2020 | 3.825 | 4.230 | 3.709 | 4.222 | 1,400,902 | +0.50(+13.30%) |
Mar 25, 2020 | 3.445 | 3.784 | 3.305 | 3.726 | 1,524,107 | +0.27(+7.89%) |
Mar 24, 2020 | 3.346 | 3.503 | 3.238 | 3.453 | 958,024 | +0.24(+7.46%) |
Mar 23, 2020 | 3.272 | 3.387 | 2.900 | 3.214 | 731,411 | -0.07(-2.02%) |
Mar 20, 2020 | 3.362 | 3.627 | 3.247 | 3.280 | 1,359,458 | -0.13(-3.87%) |
Mar 19, 2020 | 3.354 | 3.585 | 2.941 | 3.412 | 1,181,530 | +0.07(+1.98%) |
Mar 18, 2020 | 3.767 | 3.941 | 3.300 | 3.346 | 1,104,239 | -0.63(-15.80%) |
Mar 17, 2020 | 3.990 | 4.110 | 3.784 | 3.974 | 1,317,022 | +0.02(+0.52%) |
Mar 16, 2020 | 4.059 | 4.320 | 3.937 | 3.953 | 1,494,749 | -0.49(-11.01%) |
Mar 13, 2020 | 5.233 | 5.273 | 4.336 | 4.442 | 1,745,748 | -0.55(-11.09%) |
Mar 12, 2020 | 5.135 | 5.534 | 4.964 | 4.996 | 1,216,378 | -0.84(-14.39%) |
Mar 11, 2020 | 5.722 | 5.893 | 5.665 | 5.836 | 943,221 | -0.08(-1.38%) |
Mar 10, 2020 | 6.105 | 6.158 | 5.665 | 5.917 | 1,156,604 | -0.04(-0.68%) |
Mar 09, 2020 | 6.162 | 6.537 | 5.926 | 5.958 | 1,272,284 | -0.59(-8.97%) |
Mar 06, 2020 | 6.349 | 6.659 | 6.325 | 6.545 | 1,221,987 | -0.03(-0.50%) |
Mar 05, 2020 | 6.684 | 6.806 | 6.504 | 6.578 | 819,069 | -0.28(-4.04%) |
Mar 04, 2020 | 6.667 | 6.912 | 6.602 | 6.855 | 1,080,159 | +0.27(+4.08%) |
Mar 03, 2020 | 6.724 | 6.977 | 6.561 | 6.586 | 805,289 | -0.15(-2.30%) |
Mar 02, 2020 | 6.512 | 6.749 | 6.455 | 6.741 | 1,017,851 | +0.21(+3.25%) |
Feb 28, 2020 | 6.439 | 6.732 | 6.374 | 6.529 | 1,132,178 | -0.10(-1.48%) |
Feb 27, 2020 | 6.529 | 6.765 | 6.439 | 6.626 | 1,782,919 | -0.02(-0.37%) |
Feb 26, 2020 | 6.920 | 6.985 | 6.643 | 6.651 | 1,050,631 | -0.20(-2.97%) |
Feb 25, 2020 | 7.050 | 7.128 | 6.847 | 6.855 | 1,002,775 | -0.20(-2.77%) |
Feb 24, 2020 | 7.393 | 7.393 | 7.042 | 7.050 | 661,826 | -0.53(-6.99%) |
Feb 21, 2020 | 7.702 | 7.702 | 7.523 | 7.580 | 494,806 | -0.12(-1.59%) |
Feb 20, 2020 | 7.670 | 7.800 | 7.580 | 7.702 | 542,726 | -0.04(-0.53%) |
Feb 19, 2020 | 7.833 | 7.874 | 7.727 | 7.743 | 434,514 | -0.11(-1.35%) |
Feb 18, 2020 | 7.963 | 8.020 | 7.821 | 7.849 | 566,453 | -0.11(-1.33%) |
Feb 14, 2020 | 8.265 | 8.314 | 7.914 | 7.955 | 604,368 | -0.31(-3.75%) |
Feb 13, 2020 | 8.354 | 8.656 | 8.118 | 8.265 | 1,454,806 | -0.14(-1.65%) |
Feb 12, 2020 | 7.882 | 9.275 | 7.882 | 8.403 | 3,897,398 | +0.94(+12.55%) |
Feb 11, 2020 | 7.482 | 7.580 | 7.442 | 7.466 | 434,518 | +0.04(+0.55%) |
Feb 10, 2020 | 7.458 | 7.499 | 7.356 | 7.425 | 245,989 | -0.07(-0.98%) |
Feb 07, 2020 | 7.507 | 7.523 | 7.393 | 7.499 | 298,503 | -0.01(-0.11%) |
Feb 06, 2020 | 7.507 | 7.564 | 7.433 | 7.507 | 427,917 | +0.03(+0.44%) |
Feb 05, 2020 | 7.270 | 7.507 | 7.262 | 7.474 | 398,950 | +0.33(+4.68%) |
Feb 04, 2020 | 7.132 | 7.303 | 7.124 | 7.140 | 491,471 | +0.08(+1.15%) |
Feb 03, 2020 | 7.075 | 7.173 | 7.026 | 7.058 | 499,446 | +0.02(+0.23%) |
Jan 31, 2020 | 7.311 | 7.385 | 7.022 | 7.042 | 558,605 | -0.32(-4.32%) |
Jan 30, 2020 | 7.140 | 7.360 | 7.140 | 7.360 | 492,961 | +0.15(+2.15%) |
Jan 29, 2020 | 7.376 | 7.409 | 7.197 | 7.205 | 577,251 | -0.15(-2.00%) |
Jan 28, 2020 | 7.442 | 7.482 | 7.344 | 7.352 | 332,045 | -0.07(-0.88%) |
Jan 27, 2020 | 7.336 | 7.442 | 7.327 | 7.417 | 503,900 | +0.01(+0.11%) |
Jan 24, 2020 | 7.417 | 7.442 | 7.344 | 7.409 | 371,871 | -0.01(-0.11%) |
Jan 23, 2020 | 7.409 | 7.482 | 7.327 | 7.417 | 305,377 | +0.00(+0.00%) |
Jan 22, 2020 | 7.417 | 7.482 | 7.368 | 7.417 | 327,056 | +0.00(+0.00%) |
Jan 21, 2020 | 7.433 | 7.433 | 7.230 | 7.417 | 551,723 | -0.04(-0.55%) |
Jan 17, 2020 | 7.637 | 7.637 | 7.425 | 7.458 | 298,135 | -0.11(-1.51%) |
Jan 16, 2020 | 7.556 | 7.605 | 7.515 | 7.572 | 358,536 | +0.07(+0.98%) |
Jan 15, 2020 | 7.376 | 7.523 | 7.352 | 7.499 | 432,252 | +0.09(+1.21%) |
Jan 14, 2020 | 7.295 | 7.425 | 7.254 | 7.409 | 422,268 | +0.07(+0.89%) |
Jan 13, 2020 | 7.205 | 7.344 | 7.156 | 7.344 | 502,629 | +0.15(+2.04%) |
Jan 10, 2020 | 7.091 | 7.213 | 7.042 | 7.197 | 451,129 | +0.11(+1.61%) |
Jan 09, 2020 | 7.246 | 7.246 | 7.050 | 7.083 | 462,354 | -0.12(-1.70%) |
Jan 08, 2020 | 7.246 | 7.262 | 7.132 | 7.205 | 540,396 | -0.02(-0.34%) |
Jan 07, 2020 | 7.352 | 7.376 | 7.132 | 7.230 | 572,356 | -0.17(-2.31%) |
Jan 06, 2020 | 7.270 | 7.490 | 7.217 | 7.401 | 975,924 | +0.07(+1.00%) |
Jan 03, 2020 | 7.344 | 7.401 | 7.262 | 7.327 | 494,070 | -0.10(-1.32%) |
Jan 02, 2020 | 7.662 | 7.662 | 7.368 | 7.425 | 619,879 | -0.20(-2.67%) |
Dec 31, 2019 | 7.588 | 7.674 | 7.578 | 7.629 | 387,207 | +0.02(+0.32%) |
Dec 30, 2019 | 7.613 | 7.670 | 7.531 | 7.605 | 351,225 | -0.01(-0.11%) |
Dec 27, 2019 | 7.719 | 7.719 | 7.580 | 7.613 | 301,693 | -0.04(-0.53%) |
Dec 26, 2019 | 7.784 | 7.784 | 7.637 | 7.653 | 220,271 | -0.10(-1.26%) |
Dec 24, 2019 | 7.751 | 7.776 | 7.686 | 7.751 | 291,632 | -0.02(-0.21%) |
Dec 23, 2019 | 7.882 | 7.914 | 7.735 | 7.768 | 336,408 | -0.08(-1.04%) |
Dec 20, 2019 | 7.784 | 7.874 | 7.759 | 7.849 | 1,062,245 | +0.06(+0.73%) |
Dec 19, 2019 | 7.890 | 7.890 | 7.735 | 7.792 | 472,959 | -0.10(-1.24%) |
Dec 18, 2019 | 7.857 | 7.906 | 7.808 | 7.890 | 556,083 | +0.07(+0.94%) |
Dec 17, 2019 | 7.800 | 7.825 | 7.727 | 7.816 | 550,156 | +0.02(+0.21%) |
Dec 16, 2019 | 7.825 | 7.906 | 7.784 | 7.800 | 627,101 | +0.00(+0.00%) |
Dec 13, 2019 | 7.759 | 7.825 | 7.613 | 7.800 | 764,846 | +0.06(+0.74%) |
Dec 12, 2019 | 7.694 | 7.743 | 7.645 | 7.743 | 530,267 | +0.02(+0.21%) |
Dec 11, 2019 | 7.539 | 7.727 | 7.466 | 7.727 | 681,227 | +0.24(+3.16%) |
Dec 10, 2019 | 7.539 | 7.572 | 7.474 | 7.490 | 675,242 | -0.05(-0.65%) |
Dec 09, 2019 | 7.556 | 7.588 | 7.499 | 7.539 | 462,330 | -0.02(-0.32%) |
Dec 06, 2019 | 7.474 | 7.711 | 7.474 | 7.564 | 560,077 | +0.17(+2.32%) |
Dec 05, 2019 | 7.311 | 7.433 | 7.299 | 7.393 | 1,019,805 | +0.07(+1.00%) |
Dec 04, 2019 | 7.246 | 7.433 | 7.221 | 7.319 | 564,858 | +0.12(+1.70%) |
Dec 03, 2019 | 7.279 | 7.327 | 7.128 | 7.197 | 687,070 | -0.14(-1.89%) |
Dec 02, 2019 | 7.458 | 7.486 | 7.303 | 7.336 | 775,574 | -0.12(-1.64%) |
Nov 29, 2019 | 7.442 | 7.539 | 7.393 | 7.458 | 176,550 | -0.05(-0.65%) |
Nov 27, 2019 | 7.474 | 7.556 | 7.446 | 7.507 | 336,414 | +0.05(+0.71%) |
Nov 26, 2019 | 7.527 | 7.608 | 7.429 | 7.454 | 620,372 | -0.10(-1.29%) |
Nov 25, 2019 | 7.413 | 7.664 | 7.405 | 7.551 | 719,084 | +0.19(+2.53%) |
Nov 22, 2019 | 7.478 | 7.551 | 7.365 | 7.365 | 427,275 | -0.08(-1.09%) |
Nov 21, 2019 | 7.688 | 7.745 | 7.446 | 7.446 | 705,403 | -0.23(-3.06%) |
Nov 20, 2019 | 7.624 | 7.753 | 7.624 | 7.680 | 901,403 | +0.00(+0.00%) |
Nov 19, 2019 | 7.624 | 7.721 | 7.616 | 7.680 | 709,221 | +0.07(+0.96%) |
Nov 18, 2019 | 7.591 | 7.664 | 7.559 | 7.608 | 500,567 | +0.02(+0.32%) |
Nov 15, 2019 | 7.648 | 7.693 | 7.551 | 7.583 | 454,212 | -0.02(-0.21%) |
Nov 14, 2019 | 7.543 | 7.656 | 7.535 | 7.599 | 443,544 | +0.06(+0.86%) |
Nov 13, 2019 | 7.527 | 7.608 | 7.454 | 7.535 | 1,009,658 | -0.04(-0.53%) |
Nov 12, 2019 | 7.608 | 7.672 | 7.567 | 7.575 | 486,368 | +0.00(+0.00%) |
Nov 11, 2019 | 7.486 | 7.599 | 7.486 | 7.575 | 367,485 | +0.03(+0.43%) |
Nov 08, 2019 | 7.519 | 7.593 | 7.486 | 7.543 | 480,159 | -0.02(-0.21%) |
Nov 07, 2019 | 7.648 | 7.705 | 7.543 | 7.559 | 446,472 | -0.01(-0.11%) |
Nov 06, 2019 | 7.656 | 7.705 | 7.543 | 7.567 | 555,812 | -0.09(-1.16%) |
Nov 05, 2019 | 7.697 | 7.777 | 7.559 | 7.656 | 617,300 | +0.04(+0.53%) |
Nov 04, 2019 | 7.486 | 7.688 | 7.486 | 7.616 | 1,068,522 | +0.18(+2.39%) |
Nov 01, 2019 | 7.470 | 7.502 | 7.332 | 7.438 | 1,002,454 | +0.03(+0.44%) |
Oct 31, 2019 | 7.260 | 7.486 | 7.235 | 7.405 | 1,421,363 | +0.19(+2.58%) |
Oct 30, 2019 | 7.842 | 7.858 | 7.114 | 7.219 | 1,691,658 | -0.91(-11.24%) |
Oct 29, 2019 | 8.093 | 8.202 | 7.988 | 8.134 | 1,031,916 | +0.00(+0.00%) |
Oct 28, 2019 | 8.134 | 8.295 | 8.117 | 8.134 | 921,506 | +0.02(+0.20%) |
Oct 25, 2019 | 8.117 | 8.304 | 8.093 | 8.117 | 653,146 | +0.00(+0.00%) |
Oct 24, 2019 | 8.166 | 8.215 | 8.053 | 8.117 | 670,545 | -0.05(-0.59%) |
Oct 23, 2019 | 7.964 | 8.190 | 7.923 | 8.166 | 957,495 | +0.19(+2.44%) |
Oct 22, 2019 | 7.996 | 8.061 | 7.899 | 7.972 | 836,985 | -0.06(-0.71%) |
Oct 21, 2019 | 8.004 | 8.093 | 7.952 | 8.028 | 868,297 | +0.11(+1.33%) |
Oct 18, 2019 | 7.891 | 7.956 | 7.875 | 7.923 | 468,545 | +0.04(+0.51%) |
Oct 17, 2019 | 7.802 | 7.899 | 7.769 | 7.883 | 621,719 | +0.12(+1.56%) |
Oct 16, 2019 | 7.697 | 7.802 | 7.672 | 7.761 | 438,100 | +0.03(+0.42%) |
Oct 15, 2019 | 7.802 | 7.862 | 7.713 | 7.729 | 299,377 | -0.07(-0.93%) |
Oct 14, 2019 | 7.850 | 7.869 | 7.753 | 7.802 | 377,492 | -0.09(-1.13%) |
Oct 11, 2019 | 7.915 | 8.004 | 7.875 | 7.891 | 516,857 | +0.10(+1.25%) |
Oct 10, 2019 | 7.786 | 7.854 | 7.769 | 7.794 | 456,737 | +0.03(+0.42%) |
Oct 09, 2019 | 7.737 | 7.790 | 7.705 | 7.761 | 403,944 | +0.08(+1.05%) |
Oct 08, 2019 | 7.656 | 7.721 | 7.591 | 7.680 | 513,736 | -0.07(-0.94%) |
Oct 07, 2019 | 7.761 | 7.818 | 7.656 | 7.753 | 661,915 | -0.08(-1.03%) |
Oct 04, 2019 | 7.640 | 7.842 | 7.640 | 7.834 | 497,335 | +0.17(+2.22%) |
Oct 03, 2019 | 7.697 | 7.729 | 7.519 | 7.664 | 397,672 | -0.10(-1.25%) |
Oct 02, 2019 | 7.761 | 7.777 | 7.591 | 7.761 | 775,447 | -0.06(-0.72%) |
Oct 01, 2019 | 8.020 | 8.158 | 7.818 | 7.818 | 622,389 | -0.17(-2.13%) |
Sep 30, 2019 | 8.028 | 8.109 | 7.923 | 7.988 | 640,392 | -0.04(-0.50%) |
Sep 27, 2019 | 7.980 | 8.101 | 7.956 | 8.028 | 445,439 | +0.08(+1.02%) |
Sep 26, 2019 | 7.964 | 8.032 | 7.846 | 7.947 | 347,742 | -0.04(-0.51%) |
Sep 25, 2019 | 7.818 | 8.036 | 7.818 | 7.988 | 510,142 | +0.19(+2.39%) |
Sep 24, 2019 | 7.907 | 8.004 | 7.794 | 7.802 | 702,181 | -0.11(-1.43%) |
Sep 23, 2019 | 7.794 | 7.947 | 7.769 | 7.915 | 781,731 | +0.12(+1.56%) |
Sep 20, 2019 | 7.826 | 7.867 | 7.729 | 7.794 | 1,732,455 | +0.04(+0.52%) |
Sep 19, 2019 | 7.826 | 7.842 | 7.713 | 7.753 | 761,390 | +0.01(+0.10%) |
Sep 18, 2019 | 7.850 | 7.875 | 7.664 | 7.745 | 676,532 | -0.11(-1.44%) |
Sep 17, 2019 | 7.858 | 7.915 | 7.794 | 7.858 | 620,858 | -0.07(-0.92%) |
Sep 16, 2019 | 8.077 | 8.077 | 7.883 | 7.931 | 533,206 | -0.19(-2.29%) |
Sep 13, 2019 | 8.223 | 8.274 | 8.049 | 8.117 | 663,401 | -0.03(-0.40%) |
Sep 12, 2019 | 8.126 | 8.190 | 7.980 | 8.150 | 599,975 | +0.04(+0.50%) |
Sep 11, 2019 | 8.045 | 8.109 | 7.907 | 8.109 | 530,591 | +0.12(+1.52%) |
Sep 10, 2019 | 7.729 | 8.085 | 7.656 | 7.988 | 906,223 | +0.27(+3.46%) |
Sep 09, 2019 | 7.551 | 7.721 | 7.531 | 7.721 | 806,121 | +0.19(+2.47%) |
Sep 06, 2019 | 7.519 | 7.583 | 7.446 | 7.535 | 492,763 | +0.02(+0.22%) |
Sep 05, 2019 | 7.567 | 7.652 | 7.466 | 7.519 | 730,751 | +0.08(+1.09%) |
Sep 04, 2019 | 7.381 | 7.514 | 7.332 | 7.438 | 596,058 | +0.15(+2.11%) |
Sep 03, 2019 | 7.438 | 7.478 | 7.284 | 7.284 | 632,283 | -0.22(-2.91%) |
Aug 30, 2019 | 7.527 | 7.632 | 7.470 | 7.502 | 581,603 | +0.00(+0.00%) |
Aug 29, 2019 | 7.583 | 7.656 | 7.502 | 7.502 | 634,648 | +0.00(+0.00%) |
Aug 28, 2019 | 7.308 | 7.608 | 7.261 | 7.502 | 772,559 | +0.19(+2.66%) |
Aug 27, 2019 | 7.616 | 7.656 | 7.308 | 7.308 | 748,615 | -0.24(-3.22%) |
Aug 26, 2019 | 7.842 | 7.842 | 7.543 | 7.551 | 705,786 | -0.16(-2.10%) |
Aug 23, 2019 | 7.899 | 8.020 | 7.713 | 7.713 | 905,952 | -0.25(-3.15%) |
Aug 22, 2019 | 7.850 | 8.004 | 7.830 | 7.964 | 953,365 | +0.15(+1.86%) |
Aug 21, 2019 | 7.778 | 7.874 | 7.754 | 7.818 | 778,727 | +0.12(+1.57%) |
Aug 20, 2019 | 7.681 | 7.741 | 7.641 | 7.697 | 570,513 | +0.01(+0.10%) |
Aug 19, 2019 | 7.794 | 7.890 | 7.661 | 7.689 | 724,019 | +0.01(+0.10%) |
Aug 16, 2019 | 7.625 | 7.746 | 7.617 | 7.681 | 672,246 | +0.08(+1.06%) |
Aug 15, 2019 | 7.577 | 7.673 | 7.528 | 7.601 | 685,508 | +0.05(+0.64%) |
Aug 14, 2019 | 7.569 | 7.649 | 7.480 | 7.553 | 726,357 | -0.14(-1.78%) |
Aug 13, 2019 | 7.536 | 7.798 | 7.536 | 7.689 | 533,704 | +0.12(+1.59%) |
Aug 12, 2019 | 7.496 | 7.593 | 7.392 | 7.569 | 471,818 | +0.04(+0.53%) |
Aug 09, 2019 | 7.641 | 7.681 | 7.392 | 7.528 | 1,102,052 | -0.18(-2.30%) |
Aug 08, 2019 | 7.593 | 7.746 | 7.528 | 7.705 | 809,550 | +0.20(+2.68%) |
Aug 07, 2019 | 7.689 | 7.689 | 7.396 | 7.504 | 1,086,028 | -0.19(-2.41%) |
Aug 06, 2019 | 7.729 | 7.794 | 7.577 | 7.689 | 776,316 | +0.02(+0.21%) |
Aug 05, 2019 | 7.593 | 7.713 | 7.416 | 7.673 | 924,867 | -0.08(-1.04%) |
Aug 02, 2019 | 7.794 | 7.802 | 7.545 | 7.754 | 805,651 | -0.06(-0.82%) |
Aug 01, 2019 | 7.866 | 8.083 | 7.762 | 7.818 | 1,510,716 | -0.05(-0.61%) |
Jul 31, 2019 | 7.158 | 7.890 | 7.033 | 7.866 | 3,127,665 | +1.32(+20.15%) |
Jul 30, 2019 | 6.515 | 6.648 | 6.507 | 6.547 | 708,836 | -0.02(-0.25%) |
Jul 29, 2019 | 6.507 | 6.611 | 6.459 | 6.563 | 580,648 | +0.02(+0.37%) |
Jul 26, 2019 | 6.507 | 6.603 | 6.451 | 6.539 | 594,043 | +0.07(+1.12%) |
Jul 25, 2019 | 6.611 | 6.652 | 6.451 | 6.467 | 596,045 | -0.16(-2.43%) |
Jul 24, 2019 | 6.394 | 6.644 | 6.394 | 6.628 | 500,517 | +0.20(+3.13%) |
Jul 23, 2019 | 6.314 | 6.474 | 6.309 | 6.426 | 596,398 | +0.13(+2.04%) |
Jul 22, 2019 | 6.330 | 6.382 | 6.233 | 6.298 | 516,109 | -0.03(-0.51%) |
Jul 19, 2019 | 6.322 | 6.402 | 6.306 | 6.330 | 465,736 | -0.01(-0.13%) |
Jul 18, 2019 | 6.153 | 6.378 | 6.129 | 6.338 | 430,096 | +0.17(+2.74%) |
Jul 17, 2019 | 6.233 | 6.274 | 6.145 | 6.169 | 981,180 | -0.10(-1.54%) |
Jul 16, 2019 | 6.209 | 6.338 | 6.209 | 6.266 | 503,858 | +0.04(+0.65%) |
Jul 15, 2019 | 6.242 | 6.258 | 6.000 | 6.225 | 789,962 | -0.01(-0.13%) |
Jul 12, 2019 | 6.089 | 6.266 | 6.065 | 6.233 | 618,287 | +0.14(+2.38%) |
Jul 11, 2019 | 6.242 | 6.244 | 6.016 | 6.089 | 708,287 | -0.16(-2.57%) |
Jul 10, 2019 | 6.290 | 6.378 | 6.209 | 6.250 | 382,486 | -0.02(-0.26%) |
Jul 09, 2019 | 6.250 | 6.302 | 6.137 | 6.266 | 538,625 | -0.04(-0.64%) |
Jul 08, 2019 | 6.330 | 6.378 | 6.282 | 6.306 | 591,935 | -0.02(-0.38%) |
Jul 05, 2019 | 6.185 | 6.354 | 6.145 | 6.330 | 411,404 | +0.10(+1.55%) |
Jul 03, 2019 | 6.338 | 6.402 | 6.233 | 6.233 | 390,019 | -0.10(-1.52%) |
Jul 02, 2019 | 6.233 | 6.330 | 6.169 | 6.330 | 533,382 | +0.07(+1.16%) |
Jul 01, 2019 | 6.410 | 6.467 | 6.217 | 6.258 | 503,437 | -0.07(-1.14%) |
Jun 28, 2019 | 6.193 | 6.382 | 6.193 | 6.330 | 981,701 | +0.14(+2.34%) |
Jun 27, 2019 | 5.960 | 6.185 | 5.960 | 6.185 | 745,773 | +0.24(+4.06%) |
Jun 26, 2019 | 5.896 | 6.048 | 5.896 | 5.944 | 633,411 | +0.06(+0.96%) |
Jun 25, 2019 | 5.936 | 5.936 | 5.831 | 5.888 | 961,315 | -0.06(-0.95%) |
Jun 24, 2019 | 6.137 | 6.145 | 5.944 | 5.944 | 1,071,457 | -0.20(-3.27%) |
Jun 21, 2019 | 6.314 | 6.314 | 6.137 | 6.145 | 1,077,061 | -0.20(-3.17%) |
Jun 20, 2019 | 6.394 | 6.426 | 6.314 | 6.346 | 828,365 | +0.00(+0.00%) |
Jun 19, 2019 | 6.410 | 6.547 | 6.322 | 6.346 | 837,575 | -0.04(-0.63%) |
Jun 18, 2019 | 6.193 | 6.414 | 6.169 | 6.386 | 1,837,460 | +0.23(+3.66%) |
Jun 17, 2019 | 6.193 | 6.217 | 6.105 | 6.161 | 649,648 | -0.04(-0.65%) |
Jun 14, 2019 | 6.266 | 6.274 | 6.177 | 6.201 | 590,438 | -0.06(-0.90%) |
Jun 13, 2019 | 6.209 | 6.298 | 6.177 | 6.258 | 606,020 | +0.08(+1.30%) |
Jun 12, 2019 | 6.298 | 6.298 | 6.145 | 6.177 | 737,231 | -0.12(-1.92%) |
Jun 11, 2019 | 6.306 | 6.402 | 6.258 | 6.298 | 565,040 | +0.06(+0.90%) |
Jun 10, 2019 | 6.225 | 6.322 | 6.169 | 6.242 | 732,163 | +0.06(+1.04%) |
Jun 07, 2019 | 6.145 | 6.274 | 6.137 | 6.177 | 548,290 | +0.08(+1.32%) |
Jun 06, 2019 | 6.089 | 6.141 | 5.944 | 6.097 | 632,426 | +0.00(+0.00%) |
Jun 05, 2019 | 6.201 | 6.242 | 6.069 | 6.097 | 623,997 | -0.10(-1.69%) |
Jun 04, 2019 | 6.024 | 6.242 | 5.992 | 6.201 | 1,062,997 | +0.24(+4.05%) |
Jun 03, 2019 | 5.896 | 6.024 | 5.863 | 5.960 | 911,990 | +0.05(+0.82%) |
May 31, 2019 | 5.960 | 6.000 | 5.831 | 5.912 | 671,873 | -0.14(-2.26%) |
May 30, 2019 | 6.073 | 6.539 | 6.024 | 6.048 | 1,022,221 | -0.01(-0.13%) |
May 29, 2019 | 6.161 | 6.217 | 6.048 | 6.057 | 1,200,280 | -0.16(-2.59%) |
May 28, 2019 | 6.298 | 6.378 | 6.201 | 6.217 | 677,206 | -0.08(-1.28%) |
May 24, 2019 | 6.266 | 6.310 | 6.209 | 6.298 | 449,697 | +0.06(+0.90%) |
May 23, 2019 | 6.258 | 6.295 | 6.193 | 6.242 | 576,303 | -0.07(-1.15%) |
May 22, 2019 | 6.346 | 6.482 | 6.258 | 6.314 | 536,855 | -0.04(-0.63%) |
May 21, 2019 | 6.234 | 6.382 | 6.182 | 6.354 | 1,749,707 | +0.17(+2.71%) |
May 20, 2019 | 6.242 | 6.302 | 6.166 | 6.186 | 902,188 | -0.13(-2.02%) |
May 17, 2019 | 6.466 | 6.537 | 6.298 | 6.314 | 1,047,584 | -0.22(-3.42%) |
May 16, 2019 | 6.545 | 6.641 | 6.506 | 6.537 | 608,318 | +0.00(+0.00%) |
May 15, 2019 | 6.537 | 6.645 | 6.489 | 6.537 | 747,175 | -0.07(-1.09%) |
May 14, 2019 | 6.545 | 6.673 | 6.545 | 6.609 | 521,528 | +0.06(+0.85%) |
May 13, 2019 | 6.529 | 6.605 | 6.505 | 6.553 | 1,165,411 | -0.14(-2.03%) |
May 10, 2019 | 6.777 | 6.793 | 6.641 | 6.689 | 404,651 | -0.14(-1.99%) |
May 09, 2019 | 6.593 | 6.849 | 6.577 | 6.825 | 512,675 | +0.14(+2.15%) |
May 08, 2019 | 6.713 | 6.809 | 6.681 | 6.681 | 625,393 | -0.06(-0.83%) |
May 07, 2019 | 6.865 | 6.921 | 6.681 | 6.737 | 574,477 | -0.22(-3.10%) |
May 06, 2019 | 6.729 | 7.088 | 6.673 | 6.952 | 632,899 | +0.11(+1.63%) |
May 03, 2019 | 6.625 | 6.849 | 6.601 | 6.841 | 901,008 | +0.29(+4.38%) |
May 02, 2019 | 7.328 | 7.328 | 6.537 | 6.553 | 815,272 | -0.50(-7.13%) |
May 01, 2019 | 7.288 | 7.391 | 7.056 | 7.056 | 539,664 | -0.24(-3.28%) |
Apr 30, 2019 | 7.312 | 7.324 | 7.192 | 7.296 | 683,427 | +0.02(+0.22%) |
Apr 29, 2019 | 7.264 | 7.336 | 7.208 | 7.280 | 305,177 | +0.09(+1.22%) |
Apr 26, 2019 | 7.048 | 7.224 | 7.048 | 7.192 | 294,155 | +0.15(+2.15%) |
Apr 25, 2019 | 7.104 | 7.104 | 6.929 | 7.040 | 354,302 | -0.10(-1.45%) |
Apr 24, 2019 | 7.000 | 7.168 | 7.000 | 7.144 | 359,912 | +0.11(+1.59%) |
Apr 23, 2019 | 6.857 | 7.064 | 6.809 | 7.032 | 372,016 | +0.20(+2.92%) |
Apr 22, 2019 | 6.992 | 7.064 | 6.825 | 6.833 | 531,566 | -0.22(-3.06%) |
Apr 18, 2019 | 7.080 | 7.128 | 7.016 | 7.048 | 258,200 | -0.06(-0.90%) |
Apr 17, 2019 | 7.104 | 7.192 | 7.072 | 7.112 | 376,783 | +0.05(+0.68%) |
Apr 16, 2019 | 6.968 | 7.072 | 6.936 | 7.064 | 479,249 | +0.12(+1.72%) |
Apr 15, 2019 | 7.008 | 7.104 | 6.897 | 6.944 | 294,559 | -0.07(-1.02%) |
Apr 12, 2019 | 7.032 | 7.104 | 6.976 | 7.016 | 391,121 | +0.02(+0.23%) |
Apr 11, 2019 | 6.960 | 7.056 | 6.956 | 7.000 | 299,299 | +0.04(+0.57%) |
Apr 10, 2019 | 6.849 | 6.976 | 6.833 | 6.960 | 365,183 | +0.15(+2.23%) |
Apr 09, 2019 | 6.913 | 6.921 | 6.793 | 6.809 | 696,869 | -0.15(-2.18%) |
Apr 08, 2019 | 6.968 | 7.072 | 6.936 | 6.960 | 421,880 | -0.02(-0.34%) |
Apr 05, 2019 | 6.936 | 7.016 | 6.936 | 6.984 | 715,469 | +0.05(+0.69%) |
Apr 04, 2019 | 6.936 | 7.000 | 6.881 | 6.936 | 571,244 | +0.01(+0.12%) |
Apr 03, 2019 | 7.000 | 7.088 | 6.913 | 6.929 | 379,264 | -0.02(-0.23%) |
Apr 02, 2019 | 6.936 | 7.016 | 6.921 | 6.944 | 472,124 | +0.00(+0.00%) |