Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.750 | 5.772 | 5.520 | 5.690 | 334,500 | +0.07(+1.25%) |
Jul 30, 2020 | 5.500 | 5.790 | 5.330 | 5.620 | 548,137 | +0.09(+1.63%) |
Jul 29, 2020 | 5.500 | 5.800 | 5.500 | 5.530 | 484,379 | -0.08(-1.37%) |
Jul 28, 2020 | 5.400 | 5.720 | 5.367 | 5.607 | 688,410 | +0.23(+4.35%) |
Jul 27, 2020 | 5.510 | 5.510 | 5.130 | 5.373 | 568,423 | +0.24(+4.67%) |
Jul 24, 2020 | 5.205 | 5.280 | 5.050 | 5.133 | 298,700 | -0.07(-1.28%) |
Jul 23, 2020 | 5.240 | 5.400 | 5.115 | 5.200 | 344,408 | -0.03(-0.57%) |
Jul 22, 2020 | 5.100 | 5.370 | 5.100 | 5.230 | 321,321 | -0.06(-1.13%) |
Jul 21, 2020 | 4.990 | 5.330 | 4.950 | 5.290 | 626,468 | +0.30(+6.01%) |
Jul 20, 2020 | 5.280 | 5.280 | 4.950 | 4.990 | 359,375 | -0.06(-1.14%) |
Jul 17, 2020 | 4.960 | 5.260 | 4.960 | 5.048 | 377,800 | -0.08(-1.61%) |
Jul 16, 2020 | 5.480 | 5.510 | 5.060 | 5.130 | 552,741 | -0.30(-5.52%) |
Jul 15, 2020 | 5.195 | 5.530 | 4.957 | 5.430 | 584,276 | +0.31(+6.05%) |
Jul 14, 2020 | 5.150 | 5.170 | 4.810 | 5.120 | 476,080 | -0.02(-0.49%) |
Jul 13, 2020 | 4.515 | 5.210 | 4.515 | 5.145 | 1,541,960 | +0.56(+12.29%) |
Jul 10, 2020 | 3.900 | 4.650 | 3.900 | 4.582 | 769,400 | +0.51(+12.57%) |
Jul 09, 2020 | 4.020 | 4.090 | 3.944 | 4.070 | 307,630 | +0.02(+0.37%) |
Jul 08, 2020 | 4.110 | 4.110 | 3.929 | 4.055 | 261,061 | +0.05(+1.37%) |
Jul 07, 2020 | 3.930 | 4.190 | 3.930 | 4.000 | 428,383 | -0.10(-2.44%) |
Jul 06, 2020 | 4.150 | 4.240 | 4.020 | 4.100 | 583,449 | -0.09(-2.15%) |
Jul 02, 2020 | 4.100 | 4.200 | 4.020 | 4.190 | 374,800 | +0.07(+1.70%) |
Jul 01, 2020 | 4.080 | 4.172 | 3.923 | 4.120 | 158,706 | +0.00(+0.00%) |
Jun 30, 2020 | 4.120 | 4.120 | 3.995 | 4.120 | 324,364 | +0.11(+2.74%) |
Jun 29, 2020 | 4.030 | 4.113 | 3.950 | 4.010 | 367,224 | -0.03(-0.68%) |
Jun 26, 2020 | 4.000 | 4.150 | 4.000 | 4.037 | 334,800 | -0.04(-1.09%) |
Jun 25, 2020 | 4.190 | 4.190 | 4.010 | 4.082 | 472,677 | -0.11(-2.69%) |
Jun 24, 2020 | 4.580 | 4.580 | 4.100 | 4.195 | 454,996 | -0.14(-3.34%) |
Jun 23, 2020 | 4.220 | 4.450 | 4.220 | 4.340 | 374,704 | +0.08(+1.88%) |
Jun 22, 2020 | 4.300 | 4.470 | 4.150 | 4.260 | 365,542 | -0.04(-0.93%) |
Jun 19, 2020 | 4.500 | 4.680 | 4.260 | 4.300 | 351,000 | -0.19(-4.23%) |
Jun 18, 2020 | 4.250 | 4.530 | 4.200 | 4.490 | 326,097 | +0.17(+3.94%) |
Jun 17, 2020 | 4.340 | 4.465 | 4.200 | 4.320 | 211,014 | -0.02(-0.41%) |
Jun 16, 2020 | 4.380 | 4.540 | 4.290 | 4.338 | 378,154 | +0.06(+1.36%) |
Jun 15, 2020 | 4.000 | 4.280 | 3.947 | 4.280 | 543,303 | +0.08(+1.90%) |
Jun 12, 2020 | 4.353 | 4.470 | 4.130 | 4.200 | 799,000 | +0.00(+0.12%) |
Jun 11, 2020 | 4.680 | 4.709 | 4.110 | 4.195 | 1,037,258 | -0.52(-11.08%) |
Jun 10, 2020 | 4.930 | 5.090 | 4.706 | 4.718 | 408,836 | -0.20(-4.12%) |
Jun 09, 2020 | 4.690 | 5.060 | 4.690 | 4.920 | 429,075 | -0.11(-2.19%) |
Jun 08, 2020 | 4.610 | 5.125 | 4.610 | 5.030 | 543,337 | +0.18(+3.71%) |
Jun 05, 2020 | 4.800 | 4.940 | 4.775 | 4.850 | 398,200 | +0.10(+2.11%) |
Jun 04, 2020 | 4.260 | 4.830 | 4.260 | 4.750 | 343,053 | +0.12(+2.70%) |
Jun 03, 2020 | 4.520 | 4.740 | 4.460 | 4.625 | 504,048 | -0.02(-0.44%) |
Jun 02, 2020 | 4.775 | 5.020 | 4.640 | 4.645 | 507,891 | -0.15(-3.22%) |
Jun 01, 2020 | 4.700 | 4.950 | 4.650 | 4.800 | 652,959 | -0.12(-2.44%) |
May 29, 2020 | 4.850 | 4.980 | 4.576 | 4.920 | 1,227,900 | +0.04(+0.77%) |
May 28, 2020 | 5.100 | 5.200 | 4.800 | 4.883 | 906,805 | -0.22(-4.26%) |
May 27, 2020 | 4.850 | 5.100 | 4.750 | 5.100 | 786,058 | +0.24(+4.94%) |
May 26, 2020 | 4.800 | 5.160 | 4.800 | 4.860 | 1,017,157 | +0.12(+2.53%) |
May 22, 2020 | 4.500 | 4.805 | 4.490 | 4.740 | 633,900 | +0.19(+4.18%) |
May 21, 2020 | 4.330 | 4.705 | 4.100 | 4.550 | 421,071 | +0.00(+0.00%) |
May 20, 2020 | 4.880 | 4.880 | 4.500 | 4.550 | 620,065 | -0.04(-0.87%) |
May 19, 2020 | 4.080 | 4.650 | 4.080 | 4.590 | 1,004,793 | +0.26(+6.13%) |
May 18, 2020 | 4.150 | 4.380 | 4.150 | 4.325 | 972,569 | +0.32(+7.95%) |
May 15, 2020 | 3.720 | 4.100 | 3.720 | 4.006 | 1,446,900 | +0.28(+7.41%) |
May 14, 2020 | 3.440 | 3.750 | 3.440 | 3.730 | 532,641 | -0.02(-0.47%) |
May 13, 2020 | 3.830 | 3.865 | 3.580 | 3.748 | 663,807 | -0.06(-1.70%) |
May 12, 2020 | 3.240 | 3.904 | 3.240 | 3.812 | 813,035 | +0.38(+11.15%) |
May 11, 2020 | 3.690 | 3.690 | 3.350 | 3.430 | 418,745 | -0.08(-2.28%) |
May 08, 2020 | 3.350 | 3.560 | 3.270 | 3.510 | 529,800 | +0.19(+5.72%) |
May 07, 2020 | 3.250 | 3.400 | 3.250 | 3.320 | 329,165 | +0.03(+0.84%) |
May 06, 2020 | 3.590 | 3.590 | 3.250 | 3.292 | 574,618 | -0.21(-5.93%) |
May 05, 2020 | 3.480 | 3.740 | 3.460 | 3.500 | 302,336 | +0.01(+0.30%) |
May 04, 2020 | 3.475 | 3.630 | 3.244 | 3.490 | 724,020 | -0.16(-4.40%) |
May 01, 2020 | 3.560 | 3.925 | 3.527 | 3.650 | 613,900 | -0.31(-7.78%) |
Apr 30, 2020 | 4.045 | 4.100 | 3.866 | 3.958 | 423,016 | -0.04(-1.05%) |
Apr 29, 2020 | 4.050 | 4.090 | 3.850 | 4.000 | 470,341 | +0.08(+2.09%) |
Apr 28, 2020 | 4.350 | 4.475 | 3.500 | 3.918 | 2,221,894 | -0.44(-10.14%) |
Apr 27, 2020 | 4.330 | 4.780 | 4.290 | 4.360 | 1,200,327 | +0.04(+0.93%) |
Apr 24, 2020 | 4.325 | 4.360 | 4.199 | 4.320 | 362,400 | -0.01(-0.23%) |
Apr 23, 2020 | 4.270 | 4.510 | 4.240 | 4.330 | 509,978 | +0.09(+2.24%) |
Apr 22, 2020 | 4.055 | 4.370 | 4.035 | 4.235 | 515,513 | +0.20(+4.83%) |
Apr 21, 2020 | 4.050 | 4.400 | 3.980 | 4.040 | 1,024,816 | -0.03(-0.62%) |
Apr 20, 2020 | 3.790 | 4.160 | 3.700 | 4.065 | 1,322,549 | +0.46(+12.66%) |
Apr 17, 2020 | 3.380 | 3.640 | 3.270 | 3.608 | 710,000 | +0.32(+9.68%) |
Apr 16, 2020 | 3.020 | 3.290 | 3.001 | 3.290 | 414,138 | +0.27(+8.94%) |
Apr 15, 2020 | 3.100 | 3.110 | 2.947 | 3.020 | 464,714 | -0.10(-3.17%) |
Apr 14, 2020 | 3.010 | 3.171 | 2.922 | 3.119 | 518,833 | +0.11(+3.70%) |
Apr 13, 2020 | 3.140 | 3.150 | 2.980 | 3.007 | 609,915 | -0.12(-3.76%) |
Apr 09, 2020 | 3.140 | 3.280 | 3.020 | 3.125 | 436,600 | +0.03(+0.99%) |
Apr 08, 2020 | 3.050 | 3.100 | 2.950 | 3.095 | 611,025 | +0.16(+5.61%) |
Apr 07, 2020 | 3.045 | 3.150 | 2.890 | 2.930 | 717,982 | +0.06(+2.09%) |
Apr 06, 2020 | 2.685 | 2.960 | 2.670 | 2.870 | 618,806 | +0.21(+7.71%) |
Apr 03, 2020 | 2.750 | 2.750 | 2.590 | 2.665 | 324,100 | -0.09(-3.11%) |
Apr 02, 2020 | 2.635 | 2.750 | 2.580 | 2.750 | 388,210 | +0.12(+4.73%) |
Apr 01, 2020 | 2.900 | 2.900 | 2.580 | 2.626 | 569,695 | -0.35(-11.89%) |
Mar 31, 2020 | 2.940 | 3.100 | 2.860 | 2.980 | 520,469 | -0.03(-0.96%) |
Mar 30, 2020 | 3.040 | 3.100 | 2.969 | 3.009 | 578,695 | -0.00(-0.04%) |
Mar 27, 2020 | 3.125 | 3.130 | 2.980 | 3.010 | 645,500 | -0.12(-3.83%) |
Mar 26, 2020 | 3.160 | 3.304 | 2.975 | 3.130 | 794,843 | +0.16(+5.49%) |
Mar 25, 2020 | 3.080 | 3.150 | 2.768 | 2.967 | 805,064 | -0.10(-3.19%) |
Mar 24, 2020 | 3.000 | 3.332 | 2.850 | 3.065 | 998,116 | +0.26(+9.46%) |
Mar 23, 2020 | 2.475 | 2.801 | 2.270 | 2.800 | 704,942 | +0.35(+14.10%) |
Mar 20, 2020 | 2.050 | 2.590 | 1.980 | 2.454 | 778,900 | +0.30(+13.93%) |
Mar 19, 2020 | 2.087 | 2.270 | 1.965 | 2.154 | 619,209 | +0.11(+5.17%) |
Mar 18, 2020 | 2.300 | 2.350 | 1.940 | 2.048 | 876,367 | -0.32(-13.67%) |
Mar 17, 2020 | 2.150 | 2.500 | 2.000 | 2.373 | 946,496 | +0.07(+3.15%) |
Mar 16, 2020 | 2.500 | 2.500 | 2.190 | 2.300 | 867,507 | -0.42(-15.44%) |
Mar 13, 2020 | 2.575 | 2.720 | 2.400 | 2.720 | 1,119,100 | +0.21(+8.24%) |
Mar 12, 2020 | 2.690 | 2.767 | 2.421 | 2.513 | 1,257,636 | -0.44(-15.01%) |
Mar 11, 2020 | 3.390 | 3.405 | 2.947 | 2.957 | 869,986 | -0.38(-11.47%) |
Mar 10, 2020 | 3.440 | 3.530 | 3.200 | 3.340 | 481,396 | +0.16(+4.87%) |
Mar 09, 2020 | 3.750 | 3.750 | 3.070 | 3.185 | 1,176,002 | -0.75(-18.96%) |
Mar 06, 2020 | 3.970 | 4.037 | 3.845 | 3.930 | 558,200 | -0.13(-3.20%) |
Mar 05, 2020 | 4.150 | 4.420 | 4.000 | 4.060 | 355,545 | -0.33(-7.52%) |
Mar 04, 2020 | 4.100 | 4.410 | 3.868 | 4.390 | 670,155 | +0.30(+7.33%) |
Mar 03, 2020 | 4.500 | 4.510 | 3.840 | 4.090 | 1,352,519 | -0.43(-9.59%) |
Mar 02, 2020 | 4.700 | 4.700 | 4.300 | 4.524 | 392,348 | -0.08(-1.66%) |
Feb 28, 2020 | 4.299 | 4.600 | 4.090 | 4.600 | 829,500 | +0.04(+0.88%) |
Feb 27, 2020 | 4.500 | 4.750 | 4.220 | 4.560 | 875,507 | -0.05(-1.08%) |
Feb 26, 2020 | 4.750 | 4.857 | 4.395 | 4.610 | 744,348 | -0.21(-4.36%) |
Feb 25, 2020 | 5.170 | 5.190 | 4.780 | 4.820 | 712,351 | -0.32(-6.23%) |
Feb 24, 2020 | 5.230 | 5.290 | 4.996 | 5.140 | 523,796 | -0.33(-6.04%) |
Feb 21, 2020 | 5.640 | 5.640 | 5.460 | 5.471 | 237,300 | -0.10(-1.78%) |
Feb 20, 2020 | 5.650 | 5.650 | 5.500 | 5.570 | 316,999 | +0.07(+1.27%) |
Feb 19, 2020 | 5.580 | 5.587 | 5.440 | 5.500 | 271,147 | +0.03(+0.52%) |
Feb 18, 2020 | 5.600 | 5.650 | 5.472 | 5.472 | 339,975 | -0.08(-1.52%) |
Feb 14, 2020 | 5.400 | 5.600 | 5.400 | 5.556 | 587,600 | +0.29(+5.55%) |
Feb 13, 2020 | 5.205 | 5.320 | 5.099 | 5.264 | 395,749 | +0.06(+1.23%) |
Feb 12, 2020 | 5.180 | 5.274 | 5.025 | 5.200 | 312,946 | +0.12(+2.36%) |
Feb 11, 2020 | 5.060 | 5.285 | 5.020 | 5.080 | 514,296 | -0.11(-2.12%) |
Feb 10, 2020 | 5.380 | 5.440 | 5.130 | 5.190 | 615,711 | -0.18(-3.44%) |
Feb 07, 2020 | 5.670 | 5.670 | 5.370 | 5.375 | 587,900 | -0.31(-5.45%) |
Feb 06, 2020 | 5.700 | 5.960 | 5.480 | 5.685 | 356,281 | +0.00(+0.09%) |
Feb 05, 2020 | 5.850 | 5.911 | 5.550 | 5.680 | 447,104 | -0.16(-2.74%) |
Feb 04, 2020 | 5.940 | 5.980 | 5.770 | 5.840 | 441,195 | -0.08(-1.31%) |
Feb 03, 2020 | 6.030 | 6.100 | 5.839 | 5.918 | 482,649 | -0.13(-2.19%) |
Jan 31, 2020 | 6.080 | 6.190 | 6.000 | 6.050 | 222,800 | -0.06(-0.98%) |
Jan 30, 2020 | 6.130 | 6.130 | 5.940 | 6.110 | 177,122 | -0.01(-0.16%) |
Jan 29, 2020 | 6.120 | 6.250 | 6.030 | 6.120 | 192,551 | -0.03(-0.49%) |
Jan 28, 2020 | 6.170 | 6.270 | 6.025 | 6.150 | 259,666 | +0.06(+0.99%) |
Jan 27, 2020 | 6.150 | 6.430 | 5.993 | 6.090 | 487,247 | -0.28(-4.35%) |
Jan 24, 2020 | 6.490 | 6.550 | 6.250 | 6.367 | 315,000 | -0.17(-2.62%) |
Jan 23, 2020 | 6.320 | 6.600 | 6.320 | 6.538 | 349,026 | +0.22(+3.45%) |
Jan 22, 2020 | 6.200 | 6.520 | 6.200 | 6.320 | 309,037 | -0.12(-1.86%) |
Jan 21, 2020 | 6.860 | 6.870 | 6.319 | 6.440 | 779,346 | -0.25(-3.71%) |
Jan 17, 2020 | 6.300 | 6.760 | 6.258 | 6.688 | 714,700 | +0.39(+6.17%) |
Jan 16, 2020 | 6.200 | 6.391 | 6.117 | 6.300 | 523,286 | +0.19(+3.11%) |
Jan 15, 2020 | 6.100 | 6.210 | 5.860 | 6.110 | 896,741 | +0.22(+3.73%) |
Jan 14, 2020 | 6.000 | 6.000 | 5.740 | 5.890 | 604,890 | -0.01(-0.17%) |
Jan 13, 2020 | 5.950 | 6.050 | 5.825 | 5.900 | 580,705 | +0.07(+1.27%) |
Jan 10, 2020 | 6.087 | 6.090 | 5.715 | 5.826 | 649,900 | +0.00(+0.01%) |
Jan 09, 2020 | 6.040 | 6.180 | 5.790 | 5.825 | 771,269 | -0.14(-2.28%) |
Jan 08, 2020 | 6.145 | 6.330 | 5.770 | 5.961 | 617,055 | -0.02(-0.34%) |
Jan 07, 2020 | 6.180 | 6.350 | 5.910 | 5.981 | 537,907 | -0.33(-5.21%) |
Jan 06, 2020 | 6.500 | 6.750 | 6.300 | 6.310 | 458,696 | -0.10(-1.60%) |
Jan 03, 2020 | 6.680 | 6.680 | 6.340 | 6.412 | 418,000 | -0.14(-2.10%) |
Jan 02, 2020 | 7.230 | 7.300 | 6.295 | 6.550 | 928,978 | -0.31(-4.49%) |
Dec 31, 2019 | 6.720 | 7.300 | 6.643 | 6.858 | 1,252,200 | +0.25(+3.75%) |
Dec 30, 2019 | 6.350 | 6.650 | 6.012 | 6.610 | 635,040 | +0.47(+7.64%) |
Dec 27, 2019 | 5.980 | 6.180 | 5.770 | 6.141 | 452,600 | +0.25(+4.26%) |
Dec 26, 2019 | 5.750 | 5.935 | 5.750 | 5.890 | 271,332 | +0.12(+2.01%) |
Dec 24, 2019 | 5.750 | 5.956 | 5.673 | 5.774 | 199,300 | +0.02(+0.42%) |
Dec 23, 2019 | 5.855 | 6.070 | 5.550 | 5.750 | 324,007 | +0.15(+2.66%) |
Dec 20, 2019 | 5.750 | 5.820 | 5.520 | 5.601 | 298,100 | -0.11(-1.91%) |
Dec 19, 2019 | 5.720 | 6.040 | 5.594 | 5.710 | 350,981 | -0.16(-2.80%) |
Dec 18, 2019 | 6.200 | 6.200 | 5.790 | 5.875 | 343,982 | -0.28(-4.48%) |
Dec 17, 2019 | 6.740 | 6.740 | 5.890 | 6.150 | 633,855 | -0.36(-5.48%) |
Dec 16, 2019 | 6.590 | 6.740 | 6.410 | 6.507 | 434,839 | +0.02(+0.26%) |
Dec 13, 2019 | 6.690 | 6.700 | 6.050 | 6.490 | 313,100 | +0.14(+2.19%) |
Dec 12, 2019 | 6.130 | 6.600 | 6.005 | 6.351 | 719,588 | +0.35(+5.85%) |
Dec 11, 2019 | 5.680 | 6.086 | 5.611 | 6.000 | 400,702 | +0.39(+6.95%) |
Dec 10, 2019 | 5.430 | 5.730 | 5.350 | 5.610 | 347,745 | +0.31(+5.94%) |
Dec 09, 2019 | 5.255 | 5.710 | 5.106 | 5.295 | 399,141 | +0.23(+4.45%) |
Dec 06, 2019 | 4.980 | 5.200 | 4.660 | 5.070 | 420,000 | +0.39(+8.33%) |
Dec 05, 2019 | 4.600 | 4.881 | 4.550 | 4.680 | 308,270 | +0.12(+2.72%) |
Dec 04, 2019 | 4.600 | 4.820 | 4.470 | 4.556 | 431,227 | -0.26(-5.32%) |
Dec 03, 2019 | 5.240 | 5.240 | 4.747 | 4.812 | 687,474 | -0.52(-9.72%) |
Dec 02, 2019 | 5.510 | 5.570 | 5.274 | 5.330 | 303,951 | -0.19(-3.44%) |
Nov 29, 2019 | 5.490 | 6.190 | 5.430 | 5.520 | 127,500 | -0.10(-1.78%) |
Nov 27, 2019 | 5.600 | 5.740 | 5.510 | 5.620 | 286,200 | -0.17(-2.94%) |
Nov 26, 2019 | 5.770 | 5.800 | 5.550 | 5.790 | 237,041 | +0.04(+0.70%) |
Nov 25, 2019 | 5.759 | 5.900 | 5.550 | 5.750 | 253,030 | +0.04(+0.70%) |
Nov 22, 2019 | 6.030 | 6.310 | 5.676 | 5.710 | 277,600 | -0.31(-5.15%) |
Nov 21, 2019 | 6.275 | 6.350 | 5.920 | 6.020 | 387,732 | -0.07(-1.15%) |
Nov 20, 2019 | 5.960 | 6.140 | 5.690 | 6.090 | 321,168 | +0.36(+6.28%) |
Nov 19, 2019 | 5.920 | 5.920 | 5.610 | 5.730 | 191,125 | -0.02(-0.33%) |
Nov 18, 2019 | 5.850 | 5.850 | 5.650 | 5.749 | 286,029 | +0.10(+1.75%) |
Nov 15, 2019 | 5.630 | 5.870 | 5.470 | 5.650 | 306,100 | +0.12(+2.17%) |
Nov 14, 2019 | 5.880 | 5.900 | 5.460 | 5.530 | 336,648 | -0.39(-6.59%) |
Nov 13, 2019 | 6.160 | 6.310 | 5.750 | 5.920 | 574,366 | -0.46(-7.17%) |
Nov 12, 2019 | 6.600 | 6.600 | 6.250 | 6.378 | 118,969 | -0.04(-0.66%) |
Nov 11, 2019 | 6.500 | 6.510 | 6.350 | 6.420 | 127,851 | -0.08(-1.30%) |
Nov 08, 2019 | 6.620 | 6.620 | 6.350 | 6.504 | 182,400 | +0.00(+0.07%) |
Nov 07, 2019 | 6.265 | 6.750 | 6.010 | 6.500 | 303,938 | +0.44(+7.22%) |
Nov 06, 2019 | 6.260 | 6.304 | 6.000 | 6.062 | 247,052 | -0.05(-0.78%) |
Nov 05, 2019 | 5.770 | 6.200 | 5.650 | 6.110 | 322,478 | +0.39(+6.84%) |
Nov 04, 2019 | 6.270 | 6.270 | 5.700 | 5.719 | 269,997 | -0.33(-5.47%) |
Nov 01, 2019 | 6.350 | 6.810 | 6.000 | 6.050 | 290,200 | -0.28(-4.47%) |
Oct 31, 2019 | 6.210 | 6.547 | 6.185 | 6.333 | 232,869 | -0.38(-5.66%) |
Oct 30, 2019 | 6.540 | 6.715 | 6.322 | 6.713 | 131,175 | +0.11(+1.67%) |
Oct 29, 2019 | 6.572 | 6.660 | 6.350 | 6.603 | 250,612 | +0.01(+0.12%) |
Oct 28, 2019 | 6.550 | 6.770 | 6.470 | 6.595 | 403,905 | +0.04(+0.69%) |
Oct 25, 2019 | 6.330 | 6.606 | 6.280 | 6.550 | 185,700 | +0.22(+3.48%) |
Oct 24, 2019 | 6.560 | 6.560 | 6.273 | 6.330 | 154,128 | -0.15(-2.31%) |
Oct 23, 2019 | 5.967 | 6.600 | 5.967 | 6.480 | 549,671 | +0.38(+6.23%) |
Oct 22, 2019 | 6.300 | 6.300 | 5.979 | 6.100 | 158,992 | -0.07(-1.13%) |
Oct 21, 2019 | 6.349 | 6.380 | 5.891 | 6.170 | 191,540 | -0.14(-2.26%) |
Oct 18, 2019 | 6.632 | 6.660 | 6.160 | 6.312 | 327,000 | -0.25(-3.77%) |
Oct 17, 2019 | 6.650 | 6.700 | 6.160 | 6.560 | 311,623 | +0.08(+1.23%) |
Oct 16, 2019 | 6.360 | 6.642 | 6.240 | 6.480 | 351,203 | +0.17(+2.61%) |
Oct 15, 2019 | 6.030 | 6.460 | 5.917 | 6.315 | 259,299 | +0.29(+4.78%) |
Oct 14, 2019 | 5.980 | 6.100 | 5.890 | 6.027 | 165,201 | +0.14(+2.32%) |
Oct 11, 2019 | 5.350 | 5.903 | 5.300 | 5.890 | 351,100 | +0.59(+11.13%) |
Oct 10, 2019 | 5.790 | 5.800 | 5.020 | 5.300 | 597,585 | -0.34(-6.03%) |
Oct 09, 2019 | 5.770 | 5.784 | 5.506 | 5.640 | 265,687 | -0.03(-0.53%) |
Oct 08, 2019 | 5.990 | 6.175 | 5.381 | 5.670 | 400,036 | -0.23(-3.90%) |
Oct 07, 2019 | 6.270 | 6.270 | 5.820 | 5.900 | 318,293 | -0.17(-2.80%) |
Oct 04, 2019 | 6.475 | 6.500 | 6.000 | 6.070 | 301,300 | -0.20(-3.19%) |
Oct 03, 2019 | 6.200 | 6.280 | 5.990 | 6.270 | 356,566 | +0.11(+1.79%) |
Oct 02, 2019 | 5.710 | 6.180 | 5.350 | 6.160 | 530,295 | +0.40(+7.02%) |
Oct 01, 2019 | 5.790 | 5.850 | 5.500 | 5.756 | 480,910 | -0.14(-2.39%) |
Sep 30, 2019 | 5.972 | 6.200 | 5.297 | 5.897 | 807,912 | -0.00(-0.05%) |
Sep 27, 2019 | 6.380 | 6.380 | 5.800 | 5.900 | 425,400 | -0.35(-5.60%) |
Sep 26, 2019 | 6.196 | 6.421 | 6.080 | 6.250 | 481,944 | +0.26(+4.34%) |
Sep 25, 2019 | 6.300 | 6.310 | 5.910 | 5.990 | 482,734 | -0.23(-3.70%) |
Sep 24, 2019 | 6.530 | 6.697 | 6.000 | 6.220 | 862,499 | -0.32(-4.89%) |
Sep 23, 2019 | 6.935 | 7.000 | 6.510 | 6.540 | 412,873 | -0.39(-5.63%) |
Sep 20, 2019 | 7.147 | 7.300 | 6.750 | 6.930 | 657,400 | -0.27(-3.76%) |
Sep 19, 2019 | 7.420 | 7.580 | 7.180 | 7.200 | 404,301 | -0.22(-2.96%) |
Sep 18, 2019 | 7.430 | 7.430 | 7.290 | 7.420 | 299,463 | +0.08(+1.09%) |
Sep 17, 2019 | 7.195 | 7.395 | 7.175 | 7.340 | 554,197 | +0.20(+2.76%) |
Sep 16, 2019 | 7.844 | 8.000 | 7.057 | 7.143 | 1,149,580 | -0.77(-9.70%) |
Sep 13, 2019 | 8.130 | 8.253 | 7.850 | 7.910 | 529,200 | -0.17(-2.10%) |
Sep 12, 2019 | 8.700 | 8.768 | 8.060 | 8.080 | 460,609 | -0.72(-8.18%) |
Sep 11, 2019 | 9.610 | 9.610 | 8.798 | 8.800 | 181,889 | -0.49(-5.27%) |
Sep 10, 2019 | 9.500 | 9.640 | 8.850 | 9.290 | 261,550 | -0.16(-1.69%) |
Sep 09, 2019 | 9.535 | 9.620 | 9.220 | 9.450 | 153,862 | +0.25(+2.72%) |
Sep 06, 2019 | 9.500 | 9.507 | 9.140 | 9.200 | 154,000 | -0.06(-0.63%) |
Sep 05, 2019 | 8.990 | 9.520 | 8.895 | 9.258 | 291,052 | +0.42(+4.71%) |
Sep 04, 2019 | 8.945 | 8.990 | 8.600 | 8.842 | 222,943 | +0.44(+5.26%) |
Sep 03, 2019 | 8.260 | 8.550 | 8.250 | 8.400 | 201,456 | +0.14(+1.70%) |
Aug 30, 2019 | 8.100 | 8.338 | 8.040 | 8.260 | 96,400 | +0.14(+1.72%) |
Aug 29, 2019 | 8.590 | 8.590 | 8.100 | 8.120 | 125,640 | -0.08(-1.02%) |
Aug 28, 2019 | 8.470 | 8.550 | 8.020 | 8.204 | 181,731 | -0.10(-1.16%) |
Aug 27, 2019 | 8.950 | 9.000 | 8.264 | 8.300 | 299,256 | -0.34(-3.94%) |
Aug 26, 2019 | 7.940 | 8.648 | 7.920 | 8.640 | 212,404 | +0.85(+10.85%) |
Aug 23, 2019 | 8.135 | 8.310 | 7.780 | 7.794 | 177,800 | -0.45(-5.44%) |
Aug 22, 2019 | 8.410 | 8.754 | 7.915 | 8.242 | 327,709 | -0.11(-1.35%) |
Aug 21, 2019 | 8.740 | 8.740 | 8.100 | 8.355 | 187,635 | -0.04(-0.54%) |
Aug 20, 2019 | 9.030 | 9.180 | 8.370 | 8.400 | 237,722 | -0.63(-6.93%) |
Aug 19, 2019 | 9.240 | 9.400 | 9.000 | 9.026 | 282,426 | -0.13(-1.47%) |
Aug 16, 2019 | 8.710 | 9.160 | 8.370 | 9.160 | 381,600 | +0.68(+8.02%) |
Aug 15, 2019 | 8.890 | 8.900 | 8.300 | 8.480 | 245,822 | -0.43(-4.83%) |
Aug 14, 2019 | 8.750 | 8.990 | 8.450 | 8.910 | 202,226 | -0.08(-0.92%) |
Aug 13, 2019 | 7.780 | 9.060 | 7.616 | 8.993 | 279,311 | +1.31(+17.00%) |
Aug 12, 2019 | 7.700 | 7.880 | 7.600 | 7.686 | 124,029 | -0.04(-0.47%) |
Aug 09, 2019 | 8.110 | 8.110 | 7.643 | 7.723 | 184,200 | -0.16(-1.99%) |
Aug 08, 2019 | 7.450 | 7.940 | 7.269 | 7.879 | 267,324 | +0.47(+6.33%) |
Aug 07, 2019 | 7.375 | 7.560 | 7.300 | 7.410 | 105,947 | -0.04(-0.51%) |
Aug 06, 2019 | 7.295 | 7.500 | 7.250 | 7.448 | 137,453 | +0.14(+1.89%) |
Aug 05, 2019 | 7.490 | 7.490 | 7.050 | 7.310 | 201,367 | -0.16(-2.14%) |
Aug 02, 2019 | 7.420 | 7.490 | 7.122 | 7.470 | 212,100 | +0.02(+0.27%) |