Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.220 | 6.320 | 5.870 | 6.100 | 644,459 | -0.24(-3.79%) |
Apr 29, 2020 | 6.270 | 6.440 | 6.060 | 6.340 | 493,266 | +0.26(+4.28%) |
Apr 28, 2020 | 5.700 | 6.090 | 5.670 | 6.080 | 485,772 | +0.48(+8.57%) |
Apr 27, 2020 | 5.300 | 5.610 | 5.200 | 5.600 | 287,239 | +0.36(+6.87%) |
Apr 24, 2020 | 5.150 | 5.340 | 4.900 | 5.240 | 300,300 | +0.09(+1.75%) |
Apr 23, 2020 | 5.490 | 5.490 | 5.050 | 5.150 | 381,245 | -0.09(-1.72%) |
Apr 22, 2020 | 4.570 | 5.460 | 4.360 | 5.240 | 1,140,075 | +0.75(+16.70%) |
Apr 21, 2020 | 4.460 | 4.590 | 4.350 | 4.490 | 192,082 | -0.13(-2.81%) |
Apr 20, 2020 | 4.620 | 4.750 | 4.540 | 4.620 | 177,651 | -0.13(-2.74%) |
Apr 17, 2020 | 4.560 | 4.820 | 4.485 | 4.750 | 321,700 | +0.34(+7.71%) |
Apr 16, 2020 | 4.120 | 4.410 | 4.080 | 4.410 | 233,513 | +0.30(+7.30%) |
Apr 15, 2020 | 4.250 | 4.250 | 3.950 | 4.110 | 334,680 | -0.24(-5.52%) |
Apr 14, 2020 | 4.520 | 4.600 | 4.320 | 4.350 | 221,135 | -0.03(-0.68%) |
Apr 13, 2020 | 4.650 | 4.740 | 4.350 | 4.380 | 232,585 | -0.37(-7.79%) |
Apr 09, 2020 | 4.800 | 4.880 | 4.505 | 4.750 | 239,800 | +0.05(+1.06%) |
Apr 08, 2020 | 4.640 | 4.760 | 4.480 | 4.700 | 164,144 | +0.13(+2.84%) |
Apr 07, 2020 | 4.910 | 5.040 | 4.500 | 4.570 | 284,145 | -0.23(-4.79%) |
Apr 06, 2020 | 4.490 | 4.840 | 4.450 | 4.800 | 266,000 | +0.46(+10.60%) |
Apr 03, 2020 | 4.570 | 4.620 | 4.280 | 4.340 | 239,200 | -0.34(-7.26%) |
Apr 02, 2020 | 4.580 | 4.880 | 4.570 | 4.680 | 297,624 | +0.09(+1.96%) |
Apr 01, 2020 | 5.000 | 5.110 | 4.510 | 4.590 | 324,945 | -0.52(-10.18%) |
Mar 31, 2020 | 5.160 | 5.690 | 4.770 | 5.110 | 643,825 | +0.19(+3.86%) |
Mar 30, 2020 | 4.700 | 4.980 | 4.660 | 4.920 | 311,118 | +0.24(+5.13%) |
Mar 27, 2020 | 4.820 | 4.830 | 4.520 | 4.680 | 572,600 | -0.27(-5.45%) |
Mar 26, 2020 | 4.470 | 4.990 | 4.450 | 4.950 | 583,465 | +0.53(+11.99%) |
Mar 25, 2020 | 3.960 | 4.450 | 3.790 | 4.420 | 403,377 | +0.48(+12.18%) |
Mar 24, 2020 | 4.230 | 4.245 | 3.795 | 3.940 | 482,145 | +0.27(+7.36%) |
Mar 23, 2020 | 3.240 | 3.760 | 3.020 | 3.670 | 749,900 | +0.52(+16.51%) |
Mar 20, 2020 | 3.500 | 3.574 | 3.110 | 3.150 | 684,400 | -0.24(-7.08%) |
Mar 19, 2020 | 3.690 | 3.920 | 3.350 | 3.390 | 623,292 | -0.36(-9.60%) |
Mar 18, 2020 | 3.860 | 4.040 | 3.340 | 3.750 | 728,586 | -0.35(-8.54%) |
Mar 17, 2020 | 3.780 | 4.110 | 3.530 | 4.100 | 614,770 | +0.41(+11.11%) |
Mar 16, 2020 | 3.770 | 4.030 | 3.260 | 3.690 | 577,767 | -0.27(-6.82%) |
Mar 13, 2020 | 4.010 | 4.120 | 3.850 | 3.960 | 790,100 | +0.02(+0.51%) |
Mar 12, 2020 | 4.010 | 4.250 | 3.810 | 3.940 | 896,714 | -0.57(-12.64%) |
Mar 11, 2020 | 4.460 | 4.560 | 3.930 | 4.510 | 2,811,743 | -1.48(-24.71%) |
Mar 10, 2020 | 6.200 | 6.200 | 5.500 | 5.990 | 506,507 | -0.05(-0.83%) |
Mar 09, 2020 | 6.100 | 6.200 | 5.620 | 6.040 | 421,554 | -0.37(-5.77%) |
Mar 06, 2020 | 6.400 | 6.460 | 6.270 | 6.410 | 410,700 | -0.11(-1.69%) |
Mar 05, 2020 | 6.580 | 6.610 | 6.360 | 6.520 | 395,936 | -0.14(-2.10%) |
Mar 04, 2020 | 6.630 | 6.748 | 6.530 | 6.660 | 307,799 | +0.18(+2.78%) |
Mar 03, 2020 | 6.600 | 6.810 | 6.220 | 6.480 | 287,505 | -0.09(-1.44%) |
Mar 02, 2020 | 6.350 | 6.620 | 6.300 | 6.575 | 345,404 | +0.28(+4.37%) |
Feb 28, 2020 | 6.140 | 6.360 | 6.040 | 6.300 | 480,100 | -0.08(-1.25%) |
Feb 27, 2020 | 6.410 | 6.580 | 6.140 | 6.380 | 377,607 | -0.12(-1.85%) |
Feb 26, 2020 | 6.720 | 6.800 | 6.380 | 6.500 | 452,241 | -0.20(-2.99%) |
Feb 25, 2020 | 6.920 | 6.940 | 6.510 | 6.700 | 415,839 | -0.20(-2.90%) |
Feb 24, 2020 | 7.010 | 7.120 | 6.821 | 6.900 | 280,106 | -0.28(-3.90%) |
Feb 21, 2020 | 7.280 | 7.290 | 7.050 | 7.180 | 221,200 | -0.05(-0.69%) |
Feb 20, 2020 | 7.190 | 7.270 | 6.970 | 7.230 | 208,705 | +0.04(+0.56%) |
Feb 19, 2020 | 7.350 | 7.390 | 7.030 | 7.190 | 194,789 | -0.08(-1.10%) |
Feb 18, 2020 | 6.810 | 7.440 | 6.770 | 7.270 | 365,485 | +0.47(+6.91%) |
Feb 14, 2020 | 6.800 | 6.830 | 6.610 | 6.800 | 216,800 | +0.00(+0.00%) |
Feb 13, 2020 | 6.480 | 6.820 | 6.440 | 6.800 | 254,400 | +0.31(+4.78%) |
Feb 12, 2020 | 6.330 | 6.490 | 6.300 | 6.490 | 293,027 | +0.18(+2.85%) |
Feb 11, 2020 | 6.340 | 6.405 | 6.210 | 6.310 | 273,564 | -0.04(-0.63%) |
Feb 10, 2020 | 6.360 | 6.440 | 6.250 | 6.350 | 142,785 | -0.01(-0.16%) |
Feb 07, 2020 | 6.390 | 6.420 | 6.010 | 6.360 | 314,700 | -0.04(-0.63%) |
Feb 06, 2020 | 6.570 | 6.640 | 6.360 | 6.400 | 152,000 | -0.12(-1.84%) |
Feb 05, 2020 | 6.450 | 6.570 | 6.390 | 6.520 | 267,075 | +0.11(+1.72%) |
Feb 04, 2020 | 6.550 | 6.680 | 6.370 | 6.410 | 247,933 | -0.07(-1.08%) |
Feb 03, 2020 | 6.680 | 6.685 | 6.410 | 6.480 | 226,970 | -0.13(-1.97%) |
Jan 31, 2020 | 6.620 | 6.640 | 6.500 | 6.610 | 236,300 | +0.00(+0.00%) |
Jan 30, 2020 | 6.680 | 6.700 | 6.430 | 6.610 | 182,287 | -0.12(-1.78%) |
Jan 29, 2020 | 6.630 | 6.800 | 6.630 | 6.730 | 167,380 | +0.08(+1.20%) |
Jan 28, 2020 | 6.810 | 6.926 | 6.630 | 6.650 | 339,073 | -0.10(-1.48%) |
Jan 27, 2020 | 6.800 | 6.870 | 6.530 | 6.750 | 274,165 | -0.15(-2.17%) |
Jan 24, 2020 | 6.800 | 7.080 | 6.780 | 6.900 | 432,300 | +0.10(+1.47%) |
Jan 23, 2020 | 6.390 | 6.820 | 6.350 | 6.800 | 333,081 | +0.37(+5.75%) |
Jan 22, 2020 | 6.520 | 6.550 | 6.360 | 6.430 | 707,473 | -0.07(-1.08%) |
Jan 21, 2020 | 6.480 | 6.550 | 6.390 | 6.500 | 270,686 | -0.03(-0.46%) |
Jan 17, 2020 | 6.550 | 6.740 | 6.450 | 6.530 | 206,000 | +0.00(+0.00%) |
Jan 16, 2020 | 6.550 | 6.610 | 6.440 | 6.530 | 257,271 | -0.01(-0.15%) |
Jan 15, 2020 | 6.660 | 6.790 | 6.460 | 6.540 | 228,030 | -0.12(-1.80%) |
Jan 14, 2020 | 6.670 | 6.810 | 6.620 | 6.660 | 314,299 | -0.05(-0.82%) |
Jan 13, 2020 | 6.870 | 6.870 | 6.610 | 6.715 | 172,886 | -0.08(-1.25%) |
Jan 10, 2020 | 6.860 | 6.905 | 6.510 | 6.800 | 283,300 | -0.07(-1.02%) |
Jan 09, 2020 | 6.930 | 7.080 | 6.820 | 6.870 | 181,250 | -0.02(-0.29%) |
Jan 08, 2020 | 6.880 | 7.020 | 6.845 | 6.890 | 292,768 | -0.02(-0.29%) |
Jan 07, 2020 | 6.990 | 6.990 | 6.710 | 6.910 | 256,775 | -0.08(-1.14%) |
Jan 06, 2020 | 6.900 | 7.090 | 6.830 | 6.990 | 415,911 | +0.03(+0.43%) |
Jan 03, 2020 | 7.300 | 7.300 | 6.820 | 6.960 | 505,000 | -0.43(-5.82%) |
Jan 02, 2020 | 7.690 | 7.730 | 7.220 | 7.390 | 601,843 | -0.28(-3.65%) |
Dec 31, 2019 | 7.860 | 7.970 | 7.600 | 7.670 | 791,600 | -0.23(-2.91%) |
Dec 30, 2019 | 8.010 | 8.010 | 7.770 | 7.900 | 272,295 | -0.16(-1.99%) |
Dec 27, 2019 | 8.180 | 8.185 | 7.990 | 8.060 | 410,200 | -0.10(-1.23%) |
Dec 26, 2019 | 8.030 | 8.380 | 8.030 | 8.160 | 487,887 | +0.13(+1.62%) |
Dec 24, 2019 | 7.920 | 8.100 | 7.830 | 8.030 | 339,800 | +0.15(+1.90%) |
Dec 23, 2019 | 7.440 | 7.950 | 7.360 | 7.880 | 522,685 | +0.39(+5.21%) |
Dec 20, 2019 | 7.290 | 7.680 | 7.230 | 7.490 | 613,000 | +0.21(+2.88%) |
Dec 19, 2019 | 7.320 | 7.590 | 7.240 | 7.280 | 673,696 | -0.01(-0.14%) |
Dec 18, 2019 | 7.300 | 7.410 | 7.070 | 7.290 | 367,492 | +0.03(+0.41%) |
Dec 17, 2019 | 7.180 | 7.270 | 6.880 | 7.260 | 364,751 | +0.07(+0.97%) |
Dec 16, 2019 | 7.370 | 7.370 | 7.160 | 7.190 | 364,346 | -0.09(-1.24%) |
Dec 13, 2019 | 7.190 | 7.600 | 7.100 | 7.280 | 595,000 | -0.04(-0.61%) |
Dec 12, 2019 | 7.320 | 7.565 | 7.220 | 7.325 | 943,822 | +0.06(+0.76%) |
Dec 11, 2019 | 6.980 | 7.320 | 6.750 | 7.270 | 1,687,917 | +0.45(+6.60%) |
Dec 10, 2019 | 6.300 | 7.150 | 6.270 | 6.820 | 3,332,459 | +0.97(+16.58%) |
Dec 09, 2019 | 5.800 | 5.960 | 5.720 | 5.850 | 545,904 | +0.06(+1.04%) |
Dec 06, 2019 | 5.660 | 5.860 | 5.630 | 5.790 | 281,300 | +0.13(+2.30%) |
Dec 05, 2019 | 5.760 | 5.760 | 5.590 | 5.660 | 129,845 | -0.10(-1.74%) |
Dec 04, 2019 | 5.650 | 5.760 | 5.520 | 5.760 | 327,075 | +0.12(+2.13%) |
Dec 03, 2019 | 5.300 | 5.740 | 5.290 | 5.640 | 240,448 | +0.29(+5.42%) |
Dec 02, 2019 | 5.490 | 5.570 | 5.310 | 5.350 | 158,384 | -0.16(-2.90%) |
Nov 29, 2019 | 5.440 | 5.570 | 5.400 | 5.510 | 147,300 | +0.02(+0.36%) |
Nov 27, 2019 | 5.400 | 5.535 | 5.305 | 5.490 | 178,200 | +0.13(+2.43%) |
Nov 26, 2019 | 5.400 | 5.430 | 5.340 | 5.360 | 97,117 | -0.03(-0.56%) |
Nov 25, 2019 | 5.230 | 5.450 | 5.210 | 5.390 | 223,913 | +0.19(+3.65%) |
Nov 22, 2019 | 5.130 | 5.210 | 5.090 | 5.200 | 165,400 | +0.04(+0.78%) |
Nov 21, 2019 | 5.260 | 5.290 | 5.150 | 5.160 | 108,626 | -0.09(-1.71%) |
Nov 20, 2019 | 5.230 | 5.370 | 5.200 | 5.250 | 144,957 | +0.02(+0.38%) |
Nov 19, 2019 | 5.190 | 5.260 | 5.140 | 5.230 | 150,291 | +0.05(+0.97%) |
Nov 18, 2019 | 5.190 | 5.280 | 5.130 | 5.180 | 161,045 | -0.05(-0.96%) |
Nov 15, 2019 | 5.290 | 5.400 | 5.200 | 5.230 | 182,500 | -0.01(-0.19%) |
Nov 14, 2019 | 5.340 | 5.370 | 5.220 | 5.240 | 88,183 | -0.13(-2.42%) |
Nov 13, 2019 | 5.370 | 5.440 | 5.290 | 5.370 | 160,766 | -0.05(-0.92%) |
Nov 12, 2019 | 5.090 | 5.440 | 5.090 | 5.420 | 270,856 | +0.33(+6.48%) |
Nov 11, 2019 | 5.100 | 5.190 | 5.050 | 5.090 | 252,190 | -0.07(-1.36%) |
Nov 08, 2019 | 5.030 | 5.200 | 5.030 | 5.160 | 189,700 | +0.07(+1.38%) |
Nov 07, 2019 | 5.130 | 5.180 | 5.020 | 5.090 | 358,954 | -0.02(-0.39%) |
Nov 06, 2019 | 5.260 | 5.330 | 5.000 | 5.110 | 233,411 | -0.15(-2.85%) |
Nov 05, 2019 | 5.290 | 5.380 | 5.190 | 5.260 | 153,614 | -0.02(-0.28%) |
Nov 04, 2019 | 5.440 | 5.450 | 5.260 | 5.275 | 274,878 | -0.13(-2.50%) |
Nov 01, 2019 | 5.360 | 5.529 | 5.360 | 5.410 | 135,200 | +0.06(+1.12%) |
Oct 31, 2019 | 5.450 | 5.500 | 5.299 | 5.350 | 133,465 | -0.13(-2.37%) |
Oct 30, 2019 | 5.430 | 5.510 | 5.340 | 5.480 | 178,654 | +0.07(+1.29%) |
Oct 29, 2019 | 5.170 | 5.440 | 5.155 | 5.410 | 238,829 | +0.25(+4.84%) |
Oct 28, 2019 | 5.170 | 5.230 | 5.060 | 5.160 | 190,739 | +0.00(+0.00%) |
Oct 25, 2019 | 5.120 | 5.220 | 5.040 | 5.160 | 102,800 | +0.04(+0.78%) |
Oct 24, 2019 | 5.190 | 5.200 | 5.080 | 5.120 | 73,238 | -0.06(-1.16%) |
Oct 23, 2019 | 5.200 | 5.230 | 5.090 | 5.180 | 272,469 | -0.02(-0.38%) |
Oct 22, 2019 | 5.380 | 5.420 | 5.130 | 5.200 | 192,269 | -0.15(-2.80%) |
Oct 21, 2019 | 5.180 | 5.550 | 5.180 | 5.350 | 249,286 | +0.16(+3.08%) |
Oct 18, 2019 | 5.290 | 5.334 | 5.120 | 5.190 | 358,900 | -0.12(-2.26%) |
Oct 17, 2019 | 5.110 | 5.430 | 5.060 | 5.310 | 431,510 | +0.30(+5.99%) |
Oct 16, 2019 | 5.280 | 5.380 | 4.965 | 5.010 | 397,496 | -0.03(-0.60%) |
Oct 15, 2019 | 5.280 | 5.370 | 4.980 | 5.040 | 320,153 | -0.25(-4.73%) |
Oct 14, 2019 | 5.330 | 5.380 | 5.240 | 5.290 | 143,283 | -0.02(-0.38%) |
Oct 11, 2019 | 5.250 | 5.440 | 5.250 | 5.310 | 220,600 | +0.07(+1.34%) |
Oct 10, 2019 | 5.330 | 5.410 | 5.060 | 5.240 | 177,020 | -0.06(-1.13%) |
Oct 09, 2019 | 5.400 | 5.450 | 5.220 | 5.300 | 132,589 | -0.05(-0.93%) |
Oct 08, 2019 | 5.290 | 5.420 | 5.287 | 5.350 | 160,137 | +0.01(+0.19%) |
Oct 07, 2019 | 5.340 | 5.455 | 5.290 | 5.340 | 105,357 | -0.04(-0.74%) |
Oct 04, 2019 | 5.370 | 5.550 | 5.330 | 5.380 | 118,500 | +0.01(+0.19%) |
Oct 03, 2019 | 5.310 | 5.370 | 5.180 | 5.370 | 285,442 | +0.09(+1.70%) |
Oct 02, 2019 | 5.170 | 5.290 | 5.060 | 5.280 | 171,877 | +0.07(+1.34%) |
Oct 01, 2019 | 5.360 | 5.450 | 5.210 | 5.210 | 183,538 | -0.09(-1.70%) |
Sep 30, 2019 | 5.250 | 5.380 | 5.210 | 5.300 | 186,721 | +0.04(+0.86%) |
Sep 27, 2019 | 5.260 | 5.380 | 5.110 | 5.255 | 176,600 | -0.01(-0.19%) |
Sep 26, 2019 | 5.490 | 5.600 | 5.250 | 5.265 | 182,947 | -0.27(-4.79%) |
Sep 25, 2019 | 5.540 | 5.610 | 5.460 | 5.530 | 198,076 | -0.03(-0.54%) |
Sep 24, 2019 | 5.800 | 5.860 | 5.500 | 5.560 | 274,589 | -0.21(-3.64%) |
Sep 23, 2019 | 5.950 | 5.950 | 5.750 | 5.770 | 379,534 | -0.19(-3.19%) |
Sep 20, 2019 | 5.850 | 5.990 | 5.650 | 5.960 | 528,000 | +0.08(+1.36%) |
Sep 19, 2019 | 5.810 | 6.040 | 5.800 | 5.880 | 247,169 | +0.08(+1.38%) |
Sep 18, 2019 | 5.850 | 5.880 | 5.730 | 5.800 | 268,279 | -0.03(-0.51%) |
Sep 17, 2019 | 5.630 | 5.840 | 5.580 | 5.830 | 226,746 | +0.15(+2.64%) |
Sep 16, 2019 | 5.580 | 5.710 | 5.480 | 5.680 | 342,602 | +0.07(+1.25%) |
Sep 13, 2019 | 5.510 | 5.676 | 5.500 | 5.610 | 459,700 | +0.21(+3.89%) |
Sep 12, 2019 | 5.350 | 5.440 | 5.020 | 5.400 | 621,888 | +0.13(+2.47%) |
Sep 11, 2019 | 4.930 | 5.320 | 4.894 | 5.270 | 423,485 | +0.20(+3.94%) |
Sep 10, 2019 | 5.050 | 5.170 | 4.960 | 5.070 | 795,257 | -0.14(-2.69%) |
Sep 09, 2019 | 5.250 | 5.510 | 5.060 | 5.210 | 592,532 | -0.22(-4.05%) |
Sep 06, 2019 | 6.040 | 6.380 | 5.400 | 5.430 | 1,216,900 | -1.62(-22.98%) |
Sep 05, 2019 | 7.090 | 7.150 | 6.680 | 7.050 | 424,136 | +0.30(+4.44%) |
Sep 04, 2019 | 6.950 | 7.150 | 6.700 | 6.750 | 174,760 | -0.13(-1.89%) |
Sep 03, 2019 | 6.900 | 7.100 | 6.788 | 6.880 | 237,185 | -0.02(-0.29%) |
Aug 30, 2019 | 6.860 | 6.940 | 6.760 | 6.900 | 215,700 | +0.05(+0.73%) |
Aug 29, 2019 | 6.820 | 6.990 | 6.790 | 6.850 | 161,464 | +0.14(+2.09%) |
Aug 28, 2019 | 6.580 | 6.830 | 6.500 | 6.710 | 225,242 | +0.12(+1.82%) |
Aug 27, 2019 | 6.920 | 6.936 | 6.450 | 6.590 | 231,119 | -0.30(-4.35%) |
Aug 26, 2019 | 6.610 | 6.910 | 6.510 | 6.890 | 123,419 | +0.32(+4.87%) |
Aug 23, 2019 | 6.930 | 6.930 | 6.530 | 6.570 | 205,800 | -0.32(-4.64%) |
Aug 22, 2019 | 6.980 | 7.040 | 6.762 | 6.890 | 147,498 | -0.19(-2.68%) |
Aug 21, 2019 | 6.680 | 7.100 | 6.640 | 7.080 | 328,371 | +0.47(+7.11%) |
Aug 20, 2019 | 6.640 | 6.730 | 6.550 | 6.610 | 106,645 | -0.05(-0.75%) |
Aug 19, 2019 | 6.680 | 6.700 | 6.520 | 6.660 | 110,752 | +0.06(+0.91%) |
Aug 16, 2019 | 6.430 | 6.700 | 6.430 | 6.600 | 301,700 | +0.19(+2.96%) |
Aug 15, 2019 | 6.290 | 6.410 | 6.152 | 6.410 | 192,558 | +0.08(+1.26%) |
Aug 14, 2019 | 6.450 | 6.540 | 6.260 | 6.330 | 216,930 | -0.24(-3.65%) |
Aug 13, 2019 | 6.470 | 6.750 | 6.440 | 6.570 | 391,328 | +0.09(+1.39%) |
Aug 12, 2019 | 6.450 | 6.510 | 6.300 | 6.480 | 95,441 | +0.00(+0.00%) |
Aug 09, 2019 | 6.580 | 6.650 | 6.410 | 6.480 | 101,100 | -0.10(-1.52%) |
Aug 08, 2019 | 6.470 | 6.640 | 6.400 | 6.580 | 187,525 | +0.13(+2.02%) |
Aug 07, 2019 | 6.230 | 6.520 | 6.130 | 6.450 | 193,938 | +0.14(+2.22%) |
Aug 06, 2019 | 6.300 | 6.370 | 6.040 | 6.310 | 288,099 | +0.01(+0.16%) |
Aug 05, 2019 | 6.310 | 6.390 | 6.150 | 6.300 | 224,238 | -0.17(-2.63%) |
Aug 02, 2019 | 6.630 | 6.645 | 6.370 | 6.470 | 205,200 | -0.19(-2.85%) |
Aug 01, 2019 | 6.480 | 6.890 | 6.480 | 6.660 | 350,737 | +0.18(+2.78%) |
Jul 31, 2019 | 6.730 | 6.840 | 6.470 | 6.480 | 274,543 | -0.25(-3.71%) |
Jul 30, 2019 | 6.550 | 6.830 | 6.513 | 6.730 | 347,682 | +0.15(+2.28%) |
Jul 29, 2019 | 6.570 | 6.650 | 6.440 | 6.580 | 494,948 | +0.00(+0.00%) |
Jul 26, 2019 | 6.400 | 6.730 | 6.400 | 6.580 | 447,700 | +0.20(+3.13%) |
Jul 25, 2019 | 6.350 | 6.420 | 6.270 | 6.380 | 210,505 | -0.02(-0.31%) |
Jul 24, 2019 | 6.170 | 6.420 | 6.140 | 6.400 | 256,528 | +0.21(+3.39%) |
Jul 23, 2019 | 6.270 | 6.300 | 6.110 | 6.190 | 248,629 | -0.07(-1.12%) |
Jul 22, 2019 | 6.200 | 6.480 | 6.170 | 6.260 | 403,184 | +0.15(+2.45%) |
Jul 19, 2019 | 6.220 | 6.330 | 6.110 | 6.110 | 173,300 | -0.15(-2.40%) |
Jul 18, 2019 | 6.200 | 6.296 | 6.140 | 6.260 | 157,852 | +0.07(+1.13%) |
Jul 17, 2019 | 6.360 | 6.400 | 6.110 | 6.190 | 257,559 | -0.21(-3.28%) |
Jul 16, 2019 | 6.230 | 6.470 | 6.200 | 6.400 | 423,216 | +0.13(+2.07%) |
Jul 15, 2019 | 6.090 | 6.290 | 6.070 | 6.270 | 371,272 | +0.18(+2.96%) |
Jul 12, 2019 | 6.010 | 6.200 | 5.900 | 6.090 | 417,900 | +0.04(+0.66%) |
Jul 11, 2019 | 6.130 | 6.320 | 6.020 | 6.050 | 666,965 | -0.02(-0.33%) |
Jul 10, 2019 | 6.200 | 6.280 | 6.050 | 6.070 | 459,742 | -0.05(-0.82%) |
Jul 09, 2019 | 6.230 | 6.310 | 5.870 | 6.120 | 524,517 | -0.14(-2.24%) |
Jul 08, 2019 | 6.050 | 6.520 | 6.050 | 6.260 | 980,562 | +0.28(+4.68%) |
Jul 05, 2019 | 6.010 | 6.250 | 5.950 | 5.980 | 471,600 | -0.01(-0.17%) |
Jul 03, 2019 | 6.000 | 6.230 | 5.940 | 5.990 | 411,500 | +0.06(+1.01%) |
Jul 02, 2019 | 5.990 | 6.180 | 5.720 | 5.930 | 1,028,106 | -0.16(-2.63%) |
Jul 01, 2019 | 5.480 | 6.300 | 5.440 | 6.090 | 3,100,965 | +0.49(+8.75%) |
Jun 28, 2019 | 4.600 | 6.010 | 4.440 | 5.600 | 8,935,800 | +1.60(+40.00%) |
Jun 27, 2019 | 3.820 | 4.080 | 3.800 | 4.000 | 313,611 | +0.20(+5.26%) |
Jun 26, 2019 | 3.740 | 3.870 | 3.710 | 3.800 | 211,880 | -0.07(-1.81%) |
Jun 25, 2019 | 3.770 | 3.870 | 3.760 | 3.870 | 138,073 | +0.03(+0.78%) |
Jun 24, 2019 | 3.810 | 3.870 | 3.810 | 3.840 | 95,238 | -0.02(-0.52%) |
Jun 21, 2019 | 3.800 | 3.920 | 3.720 | 3.860 | 223,100 | +0.02(+0.52%) |
Jun 20, 2019 | 3.900 | 4.020 | 3.660 | 3.840 | 155,138 | -0.06(-1.54%) |
Jun 19, 2019 | 3.910 | 3.950 | 3.795 | 3.900 | 96,911 | -0.01(-0.26%) |
Jun 18, 2019 | 3.890 | 3.970 | 3.790 | 3.910 | 254,715 | -0.01(-0.26%) |
Jun 17, 2019 | 3.880 | 4.070 | 3.880 | 3.920 | 110,743 | -0.04(-1.01%) |
Jun 14, 2019 | 4.000 | 4.070 | 3.890 | 3.960 | 112,900 | -0.05(-1.25%) |
Jun 13, 2019 | 4.040 | 4.140 | 3.980 | 4.010 | 93,447 | -0.08(-1.96%) |
Jun 12, 2019 | 3.950 | 4.120 | 3.930 | 4.090 | 68,892 | +0.14(+3.54%) |
Jun 11, 2019 | 4.040 | 4.070 | 3.820 | 3.950 | 178,344 | -0.06(-1.50%) |
Jun 10, 2019 | 3.880 | 4.090 | 3.880 | 4.010 | 114,246 | +0.15(+3.89%) |
Jun 07, 2019 | 4.000 | 4.050 | 3.800 | 3.860 | 189,400 | -0.13(-3.26%) |
Jun 06, 2019 | 4.270 | 4.270 | 3.920 | 3.990 | 155,861 | -0.26(-6.12%) |
Jun 05, 2019 | 4.060 | 4.260 | 3.980 | 4.250 | 237,466 | +0.22(+5.46%) |
Jun 04, 2019 | 3.880 | 4.070 | 3.795 | 4.030 | 221,301 | +0.19(+4.95%) |
Jun 03, 2019 | 3.880 | 3.910 | 3.700 | 3.840 | 160,836 | -0.05(-1.29%) |
May 31, 2019 | 3.670 | 3.920 | 3.650 | 3.890 | 240,300 | +0.17(+4.57%) |
May 30, 2019 | 3.750 | 3.800 | 3.630 | 3.720 | 147,387 | -0.01(-0.27%) |
May 29, 2019 | 3.850 | 3.850 | 3.690 | 3.730 | 247,152 | -0.12(-3.12%) |
May 28, 2019 | 3.820 | 3.880 | 3.700 | 3.850 | 197,314 | +0.06(+1.58%) |
May 24, 2019 | 3.700 | 3.830 | 3.700 | 3.790 | 142,500 | +0.13(+3.55%) |
May 23, 2019 | 3.580 | 3.710 | 3.540 | 3.660 | 100,058 | +0.06(+1.67%) |
May 22, 2019 | 3.580 | 3.670 | 3.520 | 3.600 | 62,591 | +0.01(+0.28%) |
May 21, 2019 | 3.520 | 3.650 | 3.490 | 3.590 | 86,243 | +0.12(+3.46%) |
May 20, 2019 | 3.480 | 3.550 | 3.370 | 3.470 | 169,799 | -0.03(-0.86%) |
May 17, 2019 | 3.690 | 3.700 | 3.490 | 3.500 | 182,300 | -0.22(-5.91%) |
May 16, 2019 | 3.600 | 3.740 | 3.465 | 3.720 | 293,573 | +0.14(+3.91%) |
May 15, 2019 | 3.450 | 3.630 | 3.400 | 3.580 | 296,654 | +0.15(+4.37%) |
May 14, 2019 | 3.530 | 3.587 | 3.400 | 3.430 | 395,530 | -0.08(-2.28%) |
May 13, 2019 | 3.650 | 3.765 | 3.490 | 3.510 | 384,492 | -0.19(-5.14%) |
May 10, 2019 | 3.700 | 3.850 | 3.659 | 3.700 | 279,900 | -0.03(-0.80%) |
May 09, 2019 | 3.600 | 3.970 | 3.600 | 3.730 | 1,033,683 | -0.72(-16.18%) |
May 08, 2019 | 4.520 | 4.540 | 4.430 | 4.450 | 105,131 | -0.08(-1.77%) |
May 07, 2019 | 4.600 | 4.640 | 4.420 | 4.530 | 176,254 | -0.13(-2.79%) |
May 06, 2019 | 4.600 | 4.740 | 4.560 | 4.660 | 83,760 | -0.04(-0.85%) |
May 03, 2019 | 4.610 | 4.710 | 4.580 | 4.700 | 76,500 | +0.14(+3.07%) |
May 02, 2019 | 4.650 | 4.730 | 4.550 | 4.560 | 104,471 | -0.08(-1.72%) |