Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.730 | 6.790 | 6.480 | 6.530 | 603,033 | -0.20(-2.97%) |
Aug 28, 2020 | 6.770 | 6.940 | 6.690 | 6.730 | 242,800 | -0.07(-1.03%) |
Aug 27, 2020 | 6.870 | 6.930 | 6.630 | 6.800 | 578,977 | -0.06(-0.87%) |
Aug 26, 2020 | 6.950 | 7.150 | 6.820 | 6.860 | 383,480 | -0.10(-1.44%) |
Aug 25, 2020 | 6.820 | 7.040 | 6.750 | 6.960 | 469,015 | +0.06(+0.87%) |
Aug 24, 2020 | 7.300 | 7.390 | 6.830 | 6.900 | 1,167,027 | -0.44(-5.99%) |
Aug 21, 2020 | 7.160 | 7.550 | 7.110 | 7.340 | 858,700 | +0.15(+2.09%) |
Aug 20, 2020 | 6.940 | 7.220 | 6.860 | 7.190 | 448,767 | +0.19(+2.71%) |
Aug 19, 2020 | 6.900 | 7.140 | 6.780 | 7.000 | 379,302 | +0.01(+0.14%) |
Aug 18, 2020 | 6.890 | 7.180 | 6.810 | 6.990 | 724,345 | +0.09(+1.30%) |
Aug 17, 2020 | 6.620 | 7.140 | 6.540 | 6.900 | 646,445 | +0.28(+4.23%) |
Aug 14, 2020 | 6.710 | 6.775 | 6.490 | 6.620 | 507,900 | -0.12(-1.78%) |
Aug 13, 2020 | 6.750 | 6.850 | 6.570 | 6.740 | 372,043 | +0.02(+0.30%) |
Aug 12, 2020 | 6.620 | 6.910 | 6.500 | 6.720 | 608,529 | +0.11(+1.66%) |
Aug 11, 2020 | 6.910 | 6.980 | 6.545 | 6.610 | 818,155 | -0.28(-4.06%) |
Aug 10, 2020 | 7.290 | 7.530 | 6.830 | 6.890 | 702,284 | -0.24(-3.37%) |
Aug 07, 2020 | 6.700 | 7.360 | 6.700 | 7.130 | 566,600 | +0.37(+5.47%) |
Aug 06, 2020 | 7.010 | 7.200 | 6.510 | 6.760 | 1,316,301 | -0.70(-9.38%) |
Aug 05, 2020 | 6.740 | 7.740 | 6.740 | 7.460 | 1,861,864 | +0.69(+10.19%) |
Aug 04, 2020 | 6.490 | 6.890 | 6.450 | 6.770 | 520,664 | +0.22(+3.36%) |
Aug 03, 2020 | 6.460 | 6.610 | 6.290 | 6.550 | 551,724 | +0.12(+1.87%) |
Jul 31, 2020 | 6.880 | 6.950 | 6.250 | 6.430 | 1,418,300 | -0.44(-6.40%) |
Jul 30, 2020 | 6.120 | 6.930 | 6.100 | 6.870 | 843,852 | +0.54(+8.53%) |
Jul 29, 2020 | 6.550 | 6.680 | 6.090 | 6.330 | 1,189,899 | -0.17(-2.62%) |
Jul 28, 2020 | 6.710 | 6.950 | 6.480 | 6.500 | 800,600 | -0.27(-3.99%) |
Jul 27, 2020 | 7.090 | 7.100 | 6.320 | 6.770 | 1,457,316 | -0.21(-3.01%) |
Jul 24, 2020 | 6.490 | 7.150 | 6.300 | 6.980 | 2,065,100 | +0.65(+10.27%) |
Jul 23, 2020 | 6.520 | 6.600 | 6.010 | 6.330 | 955,052 | -0.16(-2.47%) |
Jul 22, 2020 | 6.080 | 6.770 | 6.080 | 6.490 | 962,825 | +0.39(+6.39%) |
Jul 21, 2020 | 6.660 | 6.750 | 6.090 | 6.100 | 1,856,679 | -0.43(-6.58%) |
Jul 20, 2020 | 6.700 | 6.850 | 6.150 | 6.530 | 990,753 | -0.15(-2.25%) |
Jul 17, 2020 | 6.610 | 7.000 | 6.450 | 6.680 | 1,748,300 | +0.26(+4.05%) |
Jul 16, 2020 | 5.720 | 6.520 | 5.660 | 6.420 | 1,649,900 | +0.59(+10.12%) |
Jul 15, 2020 | 5.700 | 5.890 | 5.460 | 5.830 | 1,206,848 | +0.13(+2.28%) |
Jul 14, 2020 | 5.150 | 6.050 | 5.020 | 5.700 | 4,709,057 | +1.00(+21.28%) |
Jul 13, 2020 | 5.110 | 5.320 | 4.680 | 4.700 | 1,517,352 | -0.12(-2.49%) |
Jul 10, 2020 | 5.070 | 5.550 | 4.790 | 4.820 | 2,181,900 | -0.38(-7.31%) |
Jul 09, 2020 | 4.360 | 5.450 | 4.360 | 5.200 | 9,569,939 | +0.84(+19.27%) |
Jul 08, 2020 | 4.360 | 4.380 | 4.200 | 4.360 | 533,929 | +0.03(+0.69%) |
Jul 07, 2020 | 4.600 | 4.600 | 4.210 | 4.330 | 1,877,446 | +0.33(+8.25%) |
Jul 06, 2020 | 4.170 | 4.230 | 3.960 | 4.000 | 676,548 | -0.17(-4.08%) |
Jul 02, 2020 | 4.280 | 4.340 | 4.080 | 4.170 | 783,000 | +0.00(+0.00%) |
Jul 01, 2020 | 4.200 | 4.240 | 4.060 | 4.170 | 450,825 | +0.00(+0.00%) |
Jun 30, 2020 | 4.300 | 4.330 | 4.040 | 4.170 | 468,723 | +0.00(+0.00%) |
Jun 29, 2020 | 4.580 | 4.630 | 4.120 | 4.170 | 974,133 | -0.13(-3.02%) |
Jun 26, 2020 | 4.190 | 4.560 | 4.100 | 4.300 | 3,871,200 | +0.11(+2.63%) |
Jun 25, 2020 | 4.150 | 4.200 | 3.960 | 4.190 | 1,672,086 | +0.05(+1.21%) |
Jun 24, 2020 | 4.340 | 4.390 | 3.950 | 4.140 | 835,957 | -0.19(-4.39%) |
Jun 23, 2020 | 4.300 | 4.390 | 4.210 | 4.330 | 846,369 | +0.12(+2.85%) |
Jun 22, 2020 | 4.520 | 4.630 | 4.120 | 4.210 | 1,508,935 | -0.31(-6.86%) |
Jun 19, 2020 | 4.670 | 4.725 | 4.490 | 4.520 | 622,700 | -0.08(-1.74%) |
Jun 18, 2020 | 4.670 | 4.740 | 4.575 | 4.600 | 422,084 | -0.10(-2.13%) |
Jun 17, 2020 | 4.870 | 4.900 | 4.660 | 4.700 | 324,336 | -0.11(-2.29%) |
Jun 16, 2020 | 4.930 | 4.970 | 4.590 | 4.810 | 852,225 | +0.07(+1.48%) |
Jun 15, 2020 | 4.390 | 4.750 | 4.210 | 4.740 | 712,528 | +0.22(+4.87%) |
Jun 12, 2020 | 4.610 | 4.720 | 4.330 | 4.520 | 487,700 | +0.20(+4.63%) |
Jun 11, 2020 | 4.660 | 4.730 | 4.300 | 4.320 | 1,005,108 | -0.52(-10.74%) |
Jun 10, 2020 | 4.980 | 5.000 | 4.780 | 4.840 | 572,181 | -0.18(-3.59%) |
Jun 09, 2020 | 4.830 | 5.080 | 4.730 | 5.020 | 1,031,754 | +0.10(+2.03%) |
Jun 08, 2020 | 4.850 | 4.950 | 4.610 | 4.920 | 1,354,646 | +0.09(+1.86%) |
Jun 05, 2020 | 4.980 | 4.990 | 4.790 | 4.830 | 1,589,100 | +0.19(+4.09%) |
Jun 04, 2020 | 5.100 | 5.240 | 4.620 | 4.640 | 2,330,169 | +0.00(+0.00%) |
Jun 03, 2020 | 5.000 | 5.120 | 4.590 | 4.640 | 1,348,501 | -0.34(-6.83%) |
Jun 02, 2020 | 5.130 | 5.240 | 4.900 | 4.980 | 1,054,563 | -0.07(-1.39%) |
Jun 01, 2020 | 5.000 | 5.270 | 4.710 | 5.050 | 1,543,485 | +0.13(+2.64%) |
May 29, 2020 | 4.750 | 5.215 | 4.720 | 4.920 | 1,918,800 | +0.20(+4.24%) |
May 28, 2020 | 4.300 | 4.960 | 4.230 | 4.720 | 2,221,052 | +0.53(+12.65%) |
May 27, 2020 | 4.110 | 4.350 | 3.780 | 4.190 | 1,448,634 | +0.08(+1.95%) |
May 26, 2020 | 4.400 | 4.500 | 4.050 | 4.110 | 818,947 | -0.16(-3.75%) |
May 22, 2020 | 4.130 | 4.320 | 4.000 | 4.270 | 675,300 | +0.03(+0.71%) |
May 21, 2020 | 4.760 | 4.780 | 4.060 | 4.240 | 2,276,526 | -0.13(-2.97%) |
May 20, 2020 | 4.610 | 4.950 | 4.150 | 4.370 | 5,833,731 | +0.53(+13.80%) |
May 19, 2020 | 4.400 | 4.400 | 3.800 | 3.840 | 1,152,695 | -0.36(-8.57%) |
May 18, 2020 | 4.830 | 5.020 | 4.120 | 4.200 | 1,509,690 | -0.30(-6.67%) |
May 15, 2020 | 3.810 | 4.780 | 3.740 | 4.500 | 1,677,800 | +0.75(+20.00%) |
May 14, 2020 | 3.650 | 3.900 | 3.560 | 3.750 | 837,756 | +0.20(+5.63%) |
May 13, 2020 | 3.410 | 3.880 | 3.410 | 3.550 | 976,380 | +0.20(+5.97%) |
May 12, 2020 | 3.500 | 3.980 | 3.340 | 3.350 | 2,173,488 | +0.39(+13.18%) |
May 11, 2020 | 2.850 | 3.070 | 2.800 | 2.960 | 422,312 | +0.11(+3.86%) |
May 08, 2020 | 2.800 | 2.939 | 2.730 | 2.850 | 284,000 | +0.02(+0.71%) |
May 07, 2020 | 3.020 | 3.030 | 2.760 | 2.830 | 280,907 | -0.10(-3.41%) |
May 06, 2020 | 3.000 | 3.050 | 2.905 | 2.930 | 142,242 | -0.03(-1.01%) |
May 05, 2020 | 3.100 | 3.200 | 2.960 | 2.960 | 276,339 | +0.06(+2.07%) |
May 04, 2020 | 2.600 | 2.910 | 2.600 | 2.900 | 145,305 | +0.11(+3.94%) |
May 01, 2020 | 3.030 | 3.080 | 2.670 | 2.790 | 297,400 | -0.36(-11.43%) |
Apr 30, 2020 | 3.320 | 3.439 | 3.120 | 3.150 | 346,531 | -0.16(-4.83%) |
Apr 29, 2020 | 3.080 | 3.540 | 3.056 | 3.310 | 401,883 | +0.28(+9.24%) |
Apr 28, 2020 | 2.720 | 3.110 | 2.680 | 3.030 | 349,653 | +0.35(+13.06%) |
Apr 27, 2020 | 2.650 | 2.710 | 2.580 | 2.680 | 264,709 | +0.10(+3.88%) |
Apr 24, 2020 | 2.670 | 2.760 | 2.580 | 2.580 | 151,300 | -0.09(-3.37%) |
Apr 23, 2020 | 2.600 | 2.790 | 2.570 | 2.670 | 148,563 | +0.01(+0.38%) |
Apr 22, 2020 | 2.650 | 2.720 | 2.500 | 2.660 | 216,504 | +0.12(+4.72%) |
Apr 21, 2020 | 2.750 | 2.774 | 2.500 | 2.540 | 289,807 | -0.22(-7.97%) |
Apr 20, 2020 | 3.050 | 3.050 | 2.750 | 2.760 | 199,419 | -0.15(-5.15%) |
Apr 17, 2020 | 3.130 | 3.160 | 2.810 | 2.910 | 273,000 | -0.22(-7.03%) |
Apr 16, 2020 | 3.060 | 3.240 | 2.880 | 3.130 | 363,741 | +0.08(+2.62%) |
Apr 15, 2020 | 3.320 | 3.330 | 2.840 | 3.050 | 451,114 | -0.12(-3.79%) |
Apr 14, 2020 | 2.900 | 3.250 | 2.650 | 3.170 | 1,302,845 | +0.69(+27.82%) |
Apr 13, 2020 | 2.420 | 2.630 | 2.281 | 2.480 | 197,984 | +0.12(+5.08%) |
Apr 09, 2020 | 2.310 | 2.560 | 2.260 | 2.360 | 249,300 | +0.12(+5.36%) |
Apr 08, 2020 | 2.220 | 2.350 | 2.150 | 2.240 | 201,970 | +0.12(+5.66%) |
Apr 07, 2020 | 2.440 | 2.440 | 2.100 | 2.120 | 306,596 | -0.20(-8.62%) |
Apr 06, 2020 | 2.060 | 2.380 | 2.060 | 2.320 | 259,596 | +0.35(+17.77%) |
Apr 03, 2020 | 2.020 | 2.150 | 1.940 | 1.970 | 136,400 | -0.07(-3.43%) |
Apr 02, 2020 | 2.100 | 2.180 | 2.005 | 2.040 | 190,619 | -0.08(-3.77%) |
Apr 01, 2020 | 2.310 | 2.360 | 2.090 | 2.120 | 186,552 | -0.35(-14.17%) |
Mar 31, 2020 | 2.400 | 2.570 | 2.330 | 2.470 | 153,165 | +0.03(+1.23%) |
Mar 30, 2020 | 2.500 | 2.576 | 2.310 | 2.440 | 198,315 | -0.10(-3.94%) |
Mar 27, 2020 | 2.090 | 2.630 | 2.090 | 2.540 | 243,600 | +0.21(+9.01%) |
Mar 26, 2020 | 2.030 | 2.350 | 1.930 | 2.330 | 378,064 | +0.35(+17.68%) |
Mar 25, 2020 | 2.300 | 2.440 | 1.940 | 1.980 | 307,516 | -0.33(-14.29%) |
Mar 24, 2020 | 2.250 | 2.400 | 1.960 | 2.310 | 397,586 | +0.43(+22.87%) |
Mar 23, 2020 | 1.960 | 2.015 | 1.810 | 1.880 | 219,899 | -0.02(-1.05%) |
Mar 20, 2020 | 2.190 | 2.402 | 1.840 | 1.900 | 361,500 | -0.21(-9.95%) |
Mar 19, 2020 | 1.710 | 2.210 | 1.650 | 2.110 | 256,343 | +0.40(+23.39%) |
Mar 18, 2020 | 2.050 | 2.280 | 1.680 | 1.710 | 325,592 | -0.31(-15.35%) |
Mar 17, 2020 | 1.610 | 2.140 | 1.480 | 2.020 | 601,525 | +0.40(+24.69%) |
Mar 16, 2020 | 2.750 | 2.800 | 1.590 | 1.620 | 621,352 | -0.89(-35.46%) |
Mar 13, 2020 | 2.620 | 3.480 | 2.380 | 2.510 | 353,700 | +0.09(+3.72%) |
Mar 12, 2020 | 2.500 | 2.750 | 2.410 | 2.420 | 311,123 | -0.37(-13.26%) |
Mar 11, 2020 | 3.000 | 3.011 | 2.620 | 2.790 | 439,081 | -0.24(-7.92%) |
Mar 10, 2020 | 3.100 | 3.170 | 2.820 | 3.030 | 238,592 | +0.05(+1.68%) |
Mar 09, 2020 | 3.190 | 3.405 | 2.950 | 2.980 | 287,170 | -0.54(-15.34%) |
Mar 06, 2020 | 3.500 | 3.640 | 3.380 | 3.520 | 220,600 | -0.05(-1.40%) |
Mar 05, 2020 | 3.720 | 3.790 | 3.535 | 3.570 | 262,146 | -0.20(-5.31%) |
Mar 04, 2020 | 3.740 | 3.845 | 3.710 | 3.770 | 301,041 | +0.14(+3.86%) |
Mar 03, 2020 | 3.800 | 3.870 | 3.580 | 3.630 | 154,102 | -0.15(-3.97%) |
Mar 02, 2020 | 3.800 | 3.850 | 3.600 | 3.780 | 339,624 | -0.02(-0.53%) |
Feb 28, 2020 | 3.750 | 3.810 | 3.630 | 3.800 | 389,700 | -0.05(-1.30%) |
Feb 27, 2020 | 4.040 | 4.220 | 3.790 | 3.850 | 401,892 | -0.28(-6.78%) |
Feb 26, 2020 | 4.500 | 4.590 | 4.050 | 4.130 | 470,636 | -0.37(-8.22%) |
Feb 25, 2020 | 4.840 | 4.897 | 4.400 | 4.500 | 341,656 | -0.34(-7.02%) |
Feb 24, 2020 | 5.100 | 5.117 | 4.820 | 4.840 | 462,598 | -0.21(-4.16%) |
Feb 21, 2020 | 5.070 | 5.100 | 5.030 | 5.050 | 119,700 | -0.01(-0.20%) |
Feb 20, 2020 | 5.170 | 5.230 | 5.050 | 5.060 | 161,472 | -0.12(-2.32%) |
Feb 19, 2020 | 5.180 | 5.240 | 5.080 | 5.180 | 121,494 | +0.01(+0.19%) |
Feb 18, 2020 | 5.060 | 5.190 | 5.059 | 5.170 | 79,924 | +0.05(+0.98%) |
Feb 14, 2020 | 5.180 | 5.200 | 5.021 | 5.120 | 104,300 | -0.05(-0.97%) |
Feb 13, 2020 | 5.290 | 5.370 | 5.150 | 5.170 | 78,249 | -0.15(-2.82%) |
Feb 12, 2020 | 5.330 | 5.450 | 5.310 | 5.320 | 94,442 | +0.00(+0.00%) |
Feb 11, 2020 | 5.370 | 5.445 | 5.240 | 5.320 | 99,921 | -0.00(-0.09%) |
Feb 10, 2020 | 5.310 | 5.420 | 5.260 | 5.325 | 81,864 | -0.00(-0.09%) |
Feb 07, 2020 | 5.500 | 5.500 | 5.250 | 5.330 | 75,400 | -0.20(-3.62%) |
Feb 06, 2020 | 5.640 | 5.660 | 5.460 | 5.530 | 47,900 | -0.08(-1.43%) |
Feb 05, 2020 | 5.560 | 5.702 | 5.500 | 5.610 | 73,654 | +0.09(+1.63%) |
Feb 04, 2020 | 5.440 | 5.600 | 5.370 | 5.520 | 94,178 | +0.16(+2.99%) |
Feb 03, 2020 | 5.360 | 5.415 | 5.260 | 5.360 | 91,302 | +0.02(+0.37%) |
Jan 31, 2020 | 5.370 | 5.500 | 5.230 | 5.340 | 155,900 | -0.08(-1.48%) |
Jan 30, 2020 | 5.500 | 5.585 | 5.320 | 5.420 | 134,863 | -0.15(-2.69%) |
Jan 29, 2020 | 5.870 | 5.870 | 5.550 | 5.570 | 140,979 | -0.22(-3.80%) |
Jan 28, 2020 | 5.940 | 5.970 | 5.740 | 5.790 | 126,848 | -0.06(-1.03%) |
Jan 27, 2020 | 5.700 | 5.930 | 5.610 | 5.850 | 118,224 | -0.08(-1.35%) |
Jan 24, 2020 | 6.060 | 6.180 | 5.840 | 5.930 | 132,400 | -0.10(-1.66%) |
Jan 23, 2020 | 6.210 | 6.230 | 5.930 | 6.030 | 176,537 | -0.22(-3.52%) |
Jan 22, 2020 | 6.290 | 6.360 | 6.180 | 6.250 | 90,017 | +0.00(+0.00%) |
Jan 21, 2020 | 6.260 | 6.360 | 6.100 | 6.250 | 131,648 | -0.01(-0.16%) |
Jan 17, 2020 | 6.450 | 6.519 | 6.240 | 6.260 | 114,200 | -0.14(-2.19%) |
Jan 16, 2020 | 6.360 | 6.570 | 6.360 | 6.400 | 157,366 | +0.15(+2.40%) |
Jan 15, 2020 | 6.230 | 6.300 | 6.070 | 6.250 | 177,691 | +0.06(+0.97%) |
Jan 14, 2020 | 6.190 | 6.220 | 6.010 | 6.190 | 119,389 | +0.04(+0.65%) |
Jan 13, 2020 | 6.300 | 6.300 | 6.050 | 6.150 | 125,895 | -0.08(-1.28%) |
Jan 10, 2020 | 6.290 | 6.360 | 6.130 | 6.230 | 175,100 | +0.00(+0.00%) |
Jan 09, 2020 | 6.300 | 6.400 | 6.110 | 6.230 | 195,952 | -0.07(-1.11%) |
Jan 08, 2020 | 6.240 | 6.370 | 6.080 | 6.300 | 259,822 | +0.11(+1.78%) |
Jan 07, 2020 | 5.880 | 6.270 | 5.860 | 6.190 | 219,540 | +0.30(+5.09%) |
Jan 06, 2020 | 5.820 | 5.970 | 5.700 | 5.890 | 178,380 | +0.01(+0.17%) |
Jan 03, 2020 | 5.890 | 6.140 | 5.830 | 5.880 | 211,200 | -0.08(-1.34%) |
Jan 02, 2020 | 5.900 | 5.960 | 5.750 | 5.960 | 192,700 | +0.15(+2.58%) |
Dec 31, 2019 | 5.920 | 6.060 | 5.790 | 5.810 | 273,600 | -0.14(-2.35%) |
Dec 30, 2019 | 6.550 | 6.590 | 5.850 | 5.950 | 256,463 | -0.55(-8.46%) |
Dec 27, 2019 | 6.640 | 6.710 | 6.160 | 6.500 | 297,300 | -0.12(-1.81%) |
Dec 26, 2019 | 5.790 | 6.860 | 5.780 | 6.620 | 750,870 | +0.94(+16.55%) |
Dec 24, 2019 | 5.620 | 5.735 | 5.530 | 5.680 | 195,800 | +0.08(+1.43%) |
Dec 23, 2019 | 5.760 | 5.760 | 5.500 | 5.600 | 683,064 | -0.06(-1.06%) |
Dec 20, 2019 | 5.800 | 5.930 | 5.620 | 5.660 | 197,400 | -0.13(-2.25%) |
Dec 19, 2019 | 5.790 | 5.930 | 5.526 | 5.790 | 210,184 | +0.08(+1.40%) |
Dec 18, 2019 | 5.630 | 5.990 | 5.550 | 5.710 | 460,936 | +0.32(+5.94%) |
Dec 17, 2019 | 5.090 | 5.400 | 5.000 | 5.390 | 213,387 | +0.32(+6.31%) |
Dec 16, 2019 | 5.160 | 5.270 | 5.040 | 5.070 | 236,403 | -0.06(-1.27%) |
Dec 13, 2019 | 5.440 | 5.440 | 5.110 | 5.135 | 235,400 | -0.19(-3.48%) |
Dec 12, 2019 | 5.300 | 5.450 | 5.230 | 5.320 | 217,533 | -0.04(-0.75%) |
Dec 11, 2019 | 5.140 | 5.390 | 5.060 | 5.360 | 283,068 | +0.26(+5.10%) |
Dec 10, 2019 | 4.810 | 5.200 | 4.800 | 5.100 | 407,551 | +0.28(+5.81%) |
Dec 09, 2019 | 4.700 | 4.900 | 4.670 | 4.820 | 259,452 | +0.09(+1.90%) |
Dec 06, 2019 | 4.830 | 4.970 | 4.690 | 4.730 | 224,900 | -0.09(-1.97%) |
Dec 05, 2019 | 4.720 | 4.900 | 4.480 | 4.825 | 642,441 | +0.06(+1.15%) |
Dec 04, 2019 | 5.070 | 5.200 | 4.610 | 4.770 | 1,052,377 | -0.29(-5.73%) |
Dec 03, 2019 | 5.620 | 5.730 | 4.900 | 5.060 | 2,681,344 | -2.43(-32.44%) |
Dec 02, 2019 | 7.870 | 7.940 | 7.300 | 7.490 | 338,821 | -0.49(-6.14%) |
Nov 29, 2019 | 7.390 | 8.050 | 7.390 | 7.980 | 275,500 | +0.58(+7.84%) |
Nov 27, 2019 | 7.210 | 7.580 | 7.060 | 7.400 | 300,100 | +0.29(+4.08%) |
Nov 26, 2019 | 6.700 | 7.450 | 6.700 | 7.110 | 662,114 | +0.42(+6.28%) |
Nov 25, 2019 | 6.200 | 6.730 | 6.200 | 6.690 | 311,332 | +0.53(+8.60%) |
Nov 22, 2019 | 5.810 | 6.211 | 5.800 | 6.160 | 300,600 | +0.31(+5.30%) |
Nov 21, 2019 | 6.020 | 6.065 | 5.820 | 5.850 | 281,783 | -0.17(-2.82%) |
Nov 20, 2019 | 5.940 | 6.250 | 5.940 | 6.020 | 218,875 | -0.01(-0.17%) |
Nov 19, 2019 | 5.900 | 6.050 | 5.790 | 6.030 | 284,666 | +0.17(+2.90%) |
Nov 18, 2019 | 6.020 | 6.050 | 5.800 | 5.860 | 116,598 | -0.17(-2.82%) |
Nov 15, 2019 | 6.060 | 6.110 | 5.960 | 6.030 | 127,300 | +0.01(+0.17%) |
Nov 14, 2019 | 6.080 | 6.190 | 5.960 | 6.020 | 169,742 | -0.06(-0.99%) |
Nov 13, 2019 | 6.060 | 6.220 | 5.950 | 6.080 | 202,403 | -0.01(-0.16%) |
Nov 12, 2019 | 6.050 | 6.210 | 5.960 | 6.090 | 217,348 | +0.08(+1.25%) |
Nov 11, 2019 | 5.850 | 6.180 | 5.720 | 6.015 | 180,613 | +0.08(+1.43%) |
Nov 08, 2019 | 5.670 | 5.960 | 5.560 | 5.930 | 163,800 | +0.17(+2.95%) |
Nov 07, 2019 | 6.090 | 6.300 | 5.450 | 5.760 | 459,524 | -0.27(-4.48%) |
Nov 06, 2019 | 6.100 | 6.300 | 6.010 | 6.030 | 186,114 | -0.05(-0.82%) |
Nov 05, 2019 | 5.950 | 6.250 | 5.820 | 6.080 | 192,647 | +0.20(+3.40%) |
Nov 04, 2019 | 5.910 | 6.120 | 5.870 | 5.880 | 292,107 | +0.01(+0.17%) |
Nov 01, 2019 | 5.640 | 6.050 | 5.570 | 5.870 | 354,200 | +0.28(+5.01%) |
Oct 31, 2019 | 5.690 | 5.930 | 5.490 | 5.590 | 347,422 | -0.06(-1.06%) |
Oct 30, 2019 | 5.750 | 5.850 | 5.580 | 5.650 | 177,657 | -0.11(-1.91%) |
Oct 29, 2019 | 5.930 | 5.930 | 5.710 | 5.760 | 133,939 | -0.12(-2.04%) |
Oct 28, 2019 | 5.850 | 6.150 | 5.740 | 5.880 | 286,048 | +0.04(+0.68%) |
Oct 25, 2019 | 5.690 | 5.850 | 5.510 | 5.840 | 138,500 | +0.12(+2.10%) |
Oct 24, 2019 | 5.890 | 5.930 | 5.675 | 5.720 | 149,440 | -0.21(-3.54%) |
Oct 23, 2019 | 6.010 | 6.098 | 5.810 | 5.930 | 145,276 | -0.03(-0.50%) |
Oct 22, 2019 | 6.030 | 6.100 | 5.730 | 5.960 | 197,182 | +0.12(+2.05%) |
Oct 21, 2019 | 5.710 | 5.860 | 5.620 | 5.840 | 162,947 | +0.18(+3.18%) |
Oct 18, 2019 | 5.920 | 5.920 | 5.560 | 5.660 | 127,300 | -0.28(-4.71%) |
Oct 17, 2019 | 5.770 | 6.040 | 5.600 | 5.940 | 112,123 | +0.20(+3.48%) |
Oct 16, 2019 | 5.660 | 5.790 | 5.590 | 5.740 | 176,528 | +0.08(+1.41%) |
Oct 15, 2019 | 5.190 | 5.680 | 5.070 | 5.660 | 214,357 | +0.51(+9.90%) |
Oct 14, 2019 | 5.090 | 5.370 | 5.010 | 5.150 | 142,821 | -0.02(-0.39%) |
Oct 11, 2019 | 5.330 | 5.450 | 5.150 | 5.170 | 233,200 | -0.08(-1.52%) |
Oct 10, 2019 | 5.140 | 5.270 | 5.050 | 5.250 | 136,227 | +0.07(+1.35%) |
Oct 09, 2019 | 5.310 | 5.450 | 5.080 | 5.180 | 154,077 | -0.11(-2.08%) |
Oct 08, 2019 | 5.550 | 5.550 | 5.270 | 5.290 | 163,886 | -0.32(-5.70%) |
Oct 07, 2019 | 5.620 | 5.630 | 5.360 | 5.610 | 229,017 | -0.03(-0.53%) |
Oct 04, 2019 | 5.390 | 5.710 | 5.260 | 5.640 | 578,500 | +0.23(+4.25%) |
Oct 03, 2019 | 5.470 | 5.540 | 5.330 | 5.410 | 185,823 | -0.04(-0.73%) |
Oct 02, 2019 | 5.060 | 5.470 | 4.860 | 5.450 | 214,870 | +0.41(+8.13%) |
Oct 01, 2019 | 5.270 | 5.460 | 5.020 | 5.040 | 184,903 | -0.23(-4.36%) |
Sep 30, 2019 | 5.690 | 5.860 | 5.210 | 5.270 | 298,886 | -0.47(-8.19%) |
Sep 27, 2019 | 5.660 | 5.790 | 5.460 | 5.740 | 197,000 | +0.11(+1.95%) |
Sep 26, 2019 | 5.730 | 5.864 | 5.380 | 5.630 | 196,857 | -0.05(-0.97%) |
Sep 25, 2019 | 5.780 | 6.170 | 5.630 | 5.685 | 233,036 | -0.04(-0.61%) |
Sep 24, 2019 | 6.030 | 6.250 | 5.632 | 5.720 | 347,514 | -0.21(-3.54%) |
Sep 23, 2019 | 6.040 | 6.040 | 5.730 | 5.930 | 190,049 | +0.01(+0.17%) |
Sep 20, 2019 | 5.790 | 6.110 | 5.750 | 5.920 | 460,100 | +0.16(+2.78%) |
Sep 19, 2019 | 5.660 | 5.925 | 5.640 | 5.760 | 109,832 | +0.01(+0.17%) |
Sep 18, 2019 | 5.890 | 5.980 | 5.730 | 5.750 | 160,233 | -0.14(-2.38%) |
Sep 17, 2019 | 6.030 | 6.123 | 5.770 | 5.890 | 373,110 | +0.04(+0.68%) |
Sep 16, 2019 | 5.660 | 6.086 | 5.480 | 5.850 | 275,022 | +0.09(+1.56%) |
Sep 13, 2019 | 6.000 | 6.300 | 5.720 | 5.760 | 265,100 | -0.09(-1.54%) |
Sep 12, 2019 | 6.050 | 6.050 | 5.580 | 5.850 | 309,248 | +0.10(+1.74%) |
Sep 11, 2019 | 5.530 | 6.060 | 5.530 | 5.750 | 417,865 | +0.17(+3.05%) |
Sep 10, 2019 | 5.050 | 5.640 | 4.965 | 5.580 | 455,191 | +0.68(+13.88%) |
Sep 09, 2019 | 4.930 | 5.030 | 4.760 | 4.900 | 121,894 | -0.03(-0.61%) |
Sep 06, 2019 | 5.060 | 5.150 | 4.900 | 4.930 | 130,200 | -0.12(-2.38%) |
Sep 05, 2019 | 4.680 | 5.080 | 4.580 | 5.050 | 232,777 | +0.43(+9.31%) |
Sep 04, 2019 | 4.530 | 4.700 | 4.460 | 4.620 | 170,967 | +0.13(+2.90%) |