Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.510 | 6.580 | 6.340 | 6.340 | 5,221,035 | -0.20(-3.06%) |
May 28, 2020 | 6.570 | 6.650 | 6.460 | 6.540 | 1,389,232 | -0.03(-0.46%) |
May 27, 2020 | 6.620 | 6.660 | 6.440 | 6.570 | 2,820,530 | -0.04(-0.61%) |
May 26, 2020 | 6.570 | 6.650 | 6.480 | 6.610 | 3,404,912 | +0.11(+1.69%) |
May 25, 2020 | 6.580 | 6.590 | 6.480 | 6.500 | 352,439 | -0.04(-0.61%) |
May 22, 2020 | 6.620 | 6.620 | 6.450 | 6.540 | 899,960 | -0.10(-1.51%) |
May 21, 2020 | 6.710 | 6.720 | 6.510 | 6.640 | 1,182,718 | -0.05(-0.75%) |
May 20, 2020 | 6.730 | 6.790 | 6.670 | 6.690 | 1,389,313 | +0.04(+0.60%) |
May 19, 2020 | 6.480 | 6.720 | 6.370 | 6.650 | 2,646,476 | +0.55(+9.02%) |
May 15, 2020 | 6.100 | 6.100 | 6.100 | 0 | +0.27(+4.63%) | |
May 14, 2020 | 5.930 | 5.940 | 5.680 | 5.830 | 3,211,433 | -0.27(-4.43%) |
May 13, 2020 | 6.090 | 6.140 | 6.000 | 6.100 | 1,492,814 | +0.05(+0.83%) |
May 12, 2020 | 6.170 | 6.220 | 6.050 | 6.050 | 1,438,912 | -0.10(-1.63%) |
May 11, 2020 | 6.260 | 6.310 | 6.130 | 6.150 | 3,652,518 | -0.19(-3.00%) |
May 08, 2020 | 6.480 | 6.490 | 6.300 | 6.340 | 3,669,612 | -0.04(-0.63%) |
May 07, 2020 | 6.370 | 6.460 | 6.320 | 6.380 | 2,191,410 | +0.15(+2.41%) |
May 06, 2020 | 6.380 | 6.430 | 6.220 | 6.230 | 2,741,293 | -0.09(-1.42%) |
May 05, 2020 | 6.590 | 6.590 | 6.320 | 6.320 | 2,581,700 | -0.16(-2.47%) |
May 04, 2020 | 6.570 | 6.600 | 6.410 | 6.480 | 2,107,369 | -0.15(-2.26%) |
May 01, 2020 | 6.570 | 6.750 | 6.540 | 6.630 | 1,583,751 | -0.19(-2.79%) |
Apr 30, 2020 | 6.780 | 6.830 | 6.530 | 6.820 | 2,974,003 | -0.24(-3.40%) |
Apr 29, 2020 | 7.170 | 7.580 | 6.990 | 7.060 | 4,220,573 | +0.08(+1.15%) |
Apr 28, 2020 | 7.070 | 7.070 | 6.820 | 6.980 | 2,167,403 | -0.04(-0.57%) |
Apr 27, 2020 | 6.700 | 7.050 | 6.650 | 7.020 | 2,324,799 | +0.24(+3.54%) |
Apr 24, 2020 | 6.610 | 6.810 | 6.530 | 6.780 | 2,141,908 | +0.20(+3.04%) |
Apr 23, 2020 | 6.380 | 6.640 | 6.340 | 6.580 | 2,581,588 | +0.23(+3.62%) |
Apr 22, 2020 | 6.190 | 6.360 | 6.130 | 6.350 | 2,288,285 | +0.33(+5.48%) |
Apr 21, 2020 | 5.820 | 6.060 | 5.800 | 6.020 | 2,297,978 | -0.13(-2.11%) |
Apr 20, 2020 | 6.000 | 6.190 | 5.950 | 6.150 | 1,612,808 | +0.04(+0.65%) |
Apr 17, 2020 | 6.390 | 6.390 | 6.030 | 6.110 | 1,917,891 | +0.31(+5.34%) |
Apr 16, 2020 | 5.910 | 5.970 | 5.740 | 5.800 | 1,952,791 | -0.10(-1.69%) |
Apr 15, 2020 | 5.830 | 5.940 | 5.780 | 5.900 | 1,465,437 | -0.26(-4.22%) |
Apr 14, 2020 | 6.070 | 6.310 | 6.070 | 6.160 | 2,501,633 | +0.14(+2.33%) |
Apr 13, 2020 | 6.120 | 6.210 | 5.920 | 6.020 | 1,790,982 | -0.16(-2.59%) |
Apr 09, 2020 | 6.180 | 6.180 | 6.180 | 0 | +0.29(+4.92%) | |
Apr 08, 2020 | 5.670 | 5.910 | 5.670 | 5.890 | 1,903,074 | +0.23(+4.06%) |
Apr 07, 2020 | 5.700 | 5.860 | 5.600 | 5.660 | 2,059,022 | +0.25(+4.62%) |
Apr 06, 2020 | 5.460 | 5.580 | 5.360 | 5.410 | 1,353,627 | +0.26(+5.05%) |
Apr 03, 2020 | 5.360 | 5.380 | 5.100 | 5.150 | 1,955,838 | -0.20(-3.74%) |
Apr 02, 2020 | 5.210 | 5.490 | 5.210 | 5.350 | 3,202,694 | +0.19(+3.68%) |
Apr 01, 2020 | 5.000 | 5.300 | 4.970 | 5.160 | 2,609,234 | -0.13(-2.46%) |
Mar 31, 2020 | 5.260 | 5.440 | 5.080 | 5.290 | 2,302,489 | +0.26(+5.17%) |
Mar 30, 2020 | 5.160 | 5.160 | 4.950 | 5.030 | 2,420,908 | -0.16(-3.08%) |
Mar 27, 2020 | 5.250 | 5.250 | 5.010 | 5.190 | 2,363,303 | -0.41(-7.32%) |
Mar 26, 2020 | 5.110 | 5.620 | 5.010 | 5.600 | 3,616,687 | +0.34(+6.46%) |
Mar 25, 2020 | 4.990 | 5.320 | 4.810 | 5.260 | 3,950,649 | +0.22(+4.37%) |
Mar 24, 2020 | 4.600 | 5.110 | 4.540 | 5.040 | 4,071,938 | +0.82(+19.43%) |
Mar 23, 2020 | 4.370 | 4.380 | 4.080 | 4.220 | 3,083,835 | -0.18(-4.09%) |
Mar 20, 2020 | 4.950 | 5.020 | 4.210 | 4.400 | 4,852,478 | -0.44(-9.09%) |
Mar 19, 2020 | 4.800 | 4.900 | 4.380 | 4.840 | 5,258,155 | +0.16(+3.42%) |
Mar 18, 2020 | 5.160 | 5.240 | 4.480 | 4.680 | 7,360,822 | -0.78(-14.29%) |
Mar 17, 2020 | 5.360 | 5.850 | 5.260 | 5.460 | 6,769,365 | +0.19(+3.61%) |
Mar 16, 2020 | 4.850 | 5.460 | 4.600 | 5.270 | 3,012,697 | -0.55(-9.45%) |
Mar 13, 2020 | 5.290 | 5.870 | 5.290 | 5.820 | 4,318,405 | +0.80(+15.94%) |
Mar 12, 2020 | 4.900 | 5.400 | 4.900 | 5.020 | 3,858,235 | -0.90(-15.20%) |
Mar 11, 2020 | 6.070 | 6.170 | 5.850 | 5.920 | 2,768,019 | -0.37(-5.88%) |
Mar 10, 2020 | 6.180 | 6.320 | 5.920 | 6.290 | 4,751,575 | +0.43(+7.34%) |
Mar 09, 2020 | 6.140 | 6.140 | 5.700 | 5.860 | 3,790,833 | -0.62(-9.57%) |
Mar 06, 2020 | 6.510 | 6.650 | 6.410 | 6.480 | 1,649,824 | -0.24(-3.57%) |
Mar 05, 2020 | 6.780 | 6.810 | 6.660 | 6.720 | 1,982,098 | -0.23(-3.31%) |
Mar 04, 2020 | 6.890 | 6.990 | 6.830 | 6.950 | 1,373,351 | +0.18(+2.66%) |
Mar 03, 2020 | 7.050 | 7.050 | 6.730 | 6.770 | 2,455,652 | -0.20(-2.87%) |
Mar 02, 2020 | 7.080 | 7.080 | 6.790 | 6.970 | 2,282,448 | +0.12(+1.75%) |
Feb 28, 2020 | 6.580 | 6.880 | 6.440 | 6.850 | 4,192,358 | -0.02(-0.29%) |
Feb 27, 2020 | 6.930 | 7.010 | 6.610 | 6.870 | 2,135,569 | -0.18(-2.55%) |
Feb 26, 2020 | 7.100 | 7.250 | 7.050 | 7.050 | 3,265,495 | -0.04(-0.56%) |
Feb 25, 2020 | 7.260 | 7.280 | 7.060 | 7.090 | 3,652,218 | -0.23(-3.14%) |
Feb 24, 2020 | 7.000 | 7.350 | 6.810 | 7.320 | 3,040,067 | -0.20(-2.66%) |
Feb 21, 2020 | 7.200 | 7.590 | 7.200 | 7.520 | 6,303,155 | +0.36(+5.03%) |
Feb 20, 2020 | 7.200 | 7.320 | 7.130 | 7.160 | 1,384,288 | -0.07(-0.97%) |
Feb 19, 2020 | 7.080 | 7.230 | 7.060 | 7.230 | 1,302,695 | +0.16(+2.26%) |
Feb 18, 2020 | 7.250 | 7.250 | 7.030 | 7.070 | 1,724,920 | -0.26(-3.55%) |
Feb 14, 2020 | 7.330 | 7.330 | 7.330 | 0 | -0.03(-0.41%) | |
Feb 13, 2020 | 7.390 | 7.430 | 7.250 | 7.360 | 1,920,900 | -0.09(-1.21%) |
Feb 12, 2020 | 7.360 | 7.540 | 7.310 | 7.450 | 2,223,439 | +0.23(+3.19%) |
Feb 11, 2020 | 7.330 | 7.440 | 7.200 | 7.220 | 1,616,549 | +0.02(+0.28%) |
Feb 10, 2020 | 7.040 | 7.250 | 6.910 | 7.200 | 2,812,058 | +0.12(+1.69%) |
Feb 07, 2020 | 7.410 | 7.410 | 7.060 | 7.080 | 1,855,065 | -0.43(-5.73%) |
Feb 06, 2020 | 7.470 | 7.550 | 7.390 | 7.510 | 1,445,017 | +0.02(+0.27%) |
Feb 05, 2020 | 7.540 | 7.580 | 7.450 | 7.490 | 2,042,966 | +0.18(+2.46%) |
Feb 04, 2020 | 7.150 | 7.380 | 7.140 | 7.310 | 2,998,909 | +0.38(+5.48%) |
Feb 03, 2020 | 6.950 | 6.980 | 6.840 | 6.930 | 2,153,967 | -0.01(-0.14%) |
Jan 31, 2020 | 7.020 | 7.040 | 6.820 | 6.940 | 2,116,117 | -0.18(-2.53%) |
Jan 30, 2020 | 7.140 | 7.160 | 6.980 | 7.120 | 2,245,914 | -0.12(-1.66%) |
Jan 29, 2020 | 7.290 | 7.300 | 7.120 | 7.240 | 997,214 | -0.01(-0.14%) |
Jan 28, 2020 | 7.010 | 7.330 | 6.980 | 7.250 | 1,815,332 | +0.30(+4.32%) |
Jan 27, 2020 | 7.160 | 7.160 | 6.930 | 6.950 | 2,457,493 | -0.37(-5.05%) |
Jan 24, 2020 | 7.280 | 7.400 | 7.260 | 7.320 | 1,458,312 | +0.02(+0.27%) |
Jan 23, 2020 | 7.380 | 7.400 | 7.140 | 7.300 | 2,513,920 | -0.19(-2.54%) |
Jan 22, 2020 | 7.420 | 7.590 | 7.390 | 7.490 | 1,608,840 | +0.03(+0.40%) |
Jan 21, 2020 | 7.700 | 7.730 | 7.370 | 7.460 | 1,805,218 | -0.34(-4.36%) |
Jan 20, 2020 | 7.830 | 7.850 | 7.770 | 7.800 | 357,451 | -0.04(-0.51%) |
Jan 17, 2020 | 7.820 | 7.950 | 7.800 | 7.840 | 2,461,539 | +0.14(+1.82%) |
Jan 16, 2020 | 7.920 | 8.000 | 7.680 | 7.700 | 1,499,469 | -0.12(-1.53%) |
Jan 15, 2020 | 7.860 | 7.930 | 7.750 | 7.820 | 1,153,591 | -0.10(-1.26%) |
Jan 14, 2020 | 8.020 | 8.080 | 7.850 | 7.920 | 2,151,677 | -0.10(-1.25%) |
Jan 13, 2020 | 7.740 | 8.040 | 7.730 | 8.020 | 3,582,806 | +0.32(+4.16%) |
Jan 10, 2020 | 7.520 | 7.790 | 7.520 | 7.700 | 1,187,279 | +0.18(+2.39%) |
Jan 09, 2020 | 7.710 | 7.770 | 7.500 | 7.520 | 1,853,324 | -0.13(-1.70%) |
Jan 08, 2020 | 7.810 | 7.840 | 7.580 | 7.650 | 1,577,931 | -0.11(-1.42%) |
Jan 07, 2020 | 7.650 | 7.860 | 7.610 | 7.760 | 1,500,613 | +0.11(+1.44%) |
Jan 06, 2020 | 7.490 | 7.650 | 7.400 | 7.650 | 1,680,326 | +0.01(+0.13%) |
Jan 03, 2020 | 7.740 | 7.740 | 7.580 | 7.640 | 1,917,366 | -0.19(-2.43%) |
Jan 02, 2020 | 7.860 | 7.960 | 7.780 | 7.830 | 1,308,167 | +0.07(+0.90%) |
Dec 31, 2019 | 7.760 | 7.760 | 7.760 | 0 | -0.18(-2.27%) | |
Dec 30, 2019 | 7.750 | 7.980 | 7.750 | 7.940 | 1,393,313 | +0.17(+2.19%) |
Dec 27, 2019 | 7.860 | 7.860 | 7.720 | 7.770 | 706,723 | -0.03(-0.38%) |
Dec 24, 2019 | 7.800 | 7.800 | 7.800 | 0 | +0.04(+0.52%) | |
Dec 23, 2019 | 7.700 | 7.760 | 7.670 | 7.760 | 993,491 | +0.06(+0.78%) |
Dec 20, 2019 | 7.780 | 7.780 | 7.610 | 7.700 | 3,156,011 | -0.08(-1.03%) |
Dec 19, 2019 | 7.640 | 7.790 | 7.600 | 7.780 | 1,877,570 | +0.17(+2.23%) |
Dec 18, 2019 | 7.650 | 7.670 | 7.530 | 7.610 | 3,007,654 | -0.06(-0.78%) |
Dec 17, 2019 | 7.720 | 7.770 | 7.630 | 7.670 | 1,132,066 | -0.04(-0.52%) |
Dec 16, 2019 | 7.750 | 7.800 | 7.630 | 7.710 | 1,980,552 | +0.07(+0.92%) |
Dec 13, 2019 | 7.740 | 7.910 | 7.580 | 7.640 | 1,664,148 | -0.09(-1.16%) |
Dec 12, 2019 | 7.550 | 7.750 | 7.540 | 7.730 | 2,348,227 | +0.09(+1.18%) |
Dec 11, 2019 | 7.500 | 7.680 | 7.440 | 7.640 | 1,791,484 | +0.17(+2.28%) |
Dec 10, 2019 | 7.490 | 7.520 | 7.430 | 7.470 | 1,739,069 | +0.02(+0.27%) |
Dec 09, 2019 | 7.420 | 7.550 | 7.350 | 7.450 | 2,370,910 | +0.04(+0.54%) |
Dec 06, 2019 | 7.310 | 7.470 | 7.310 | 7.410 | 2,259,533 | +0.21(+2.92%) |
Dec 05, 2019 | 7.300 | 7.300 | 7.060 | 7.200 | 1,492,421 | -0.12(-1.64%) |
Dec 04, 2019 | 7.110 | 7.390 | 7.110 | 7.320 | 12,984,016 | +0.30(+4.27%) |
Dec 03, 2019 | 7.130 | 7.150 | 7.010 | 7.020 | 1,444,582 | -0.24(-3.31%) |
Dec 02, 2019 | 7.250 | 7.360 | 7.200 | 7.260 | 1,477,728 | +0.07(+0.97%) |
Nov 29, 2019 | 7.150 | 7.280 | 7.120 | 7.190 | 1,595,397 | +0.00(+0.00%) |
Nov 28, 2019 | 7.290 | 7.300 | 7.190 | 7.190 | 631,185 | -0.10(-1.37%) |
Nov 27, 2019 | 7.370 | 7.550 | 7.280 | 7.290 | 2,126,584 | -0.04(-0.55%) |
Nov 26, 2019 | 7.440 | 7.450 | 7.280 | 7.330 | 3,203,835 | -0.12(-1.61%) |
Nov 25, 2019 | 7.400 | 7.460 | 7.360 | 7.450 | 904,427 | +0.11(+1.50%) |
Nov 22, 2019 | 7.340 | 7.390 | 7.250 | 7.340 | 2,503,116 | +0.05(+0.69%) |
Nov 21, 2019 | 7.290 | 7.340 | 7.230 | 7.290 | 2,079,538 | -0.03(-0.41%) |
Nov 20, 2019 | 7.370 | 7.490 | 7.290 | 7.320 | 1,641,561 | -0.08(-1.08%) |
Nov 19, 2019 | 7.510 | 7.570 | 7.350 | 7.400 | 1,123,826 | -0.02(-0.27%) |
Nov 18, 2019 | 7.530 | 7.580 | 7.390 | 7.420 | 2,922,675 | -0.19(-2.50%) |
Nov 15, 2019 | 7.330 | 7.650 | 7.330 | 7.610 | 2,508,891 | +0.32(+4.39%) |
Nov 14, 2019 | 7.200 | 7.350 | 7.200 | 7.290 | 1,436,425 | +0.08(+1.11%) |
Nov 13, 2019 | 7.290 | 7.360 | 7.180 | 7.210 | 1,451,577 | -0.14(-1.90%) |
Nov 12, 2019 | 7.420 | 7.440 | 7.300 | 7.350 | 1,582,394 | -0.07(-0.94%) |
Nov 11, 2019 | 7.470 | 7.490 | 7.290 | 7.420 | 1,235,080 | -0.13(-1.72%) |
Nov 08, 2019 | 7.450 | 7.620 | 7.310 | 7.550 | 2,561,317 | +0.04(+0.53%) |
Nov 07, 2019 | 7.400 | 7.740 | 7.310 | 7.510 | 3,884,983 | +0.18(+2.46%) |
Nov 06, 2019 | 7.460 | 7.480 | 7.290 | 7.330 | 1,520,509 | -0.17(-2.27%) |
Nov 05, 2019 | 7.130 | 7.510 | 7.130 | 7.500 | 4,424,069 | +0.50(+7.14%) |
Nov 04, 2019 | 6.900 | 7.070 | 6.880 | 7.000 | 4,283,237 | +0.10(+1.45%) |
Nov 01, 2019 | 6.720 | 6.900 | 6.720 | 6.900 | 1,994,353 | +0.25(+3.76%) |
Oct 31, 2019 | 6.660 | 6.710 | 6.570 | 6.650 | 2,296,774 | -0.05(-0.75%) |
Oct 30, 2019 | 6.880 | 6.880 | 6.650 | 6.700 | 1,565,154 | -0.19(-2.76%) |
Oct 29, 2019 | 6.820 | 6.900 | 6.810 | 6.890 | 1,576,031 | +0.03(+0.44%) |
Oct 28, 2019 | 6.830 | 6.910 | 6.810 | 6.860 | 1,554,620 | +0.04(+0.59%) |
Oct 25, 2019 | 6.830 | 6.950 | 6.780 | 6.820 | 1,788,750 | -0.01(-0.15%) |
Oct 24, 2019 | 6.900 | 6.990 | 6.710 | 6.830 | 3,065,047 | +0.06(+0.89%) |
Oct 23, 2019 | 6.700 | 6.840 | 6.650 | 6.770 | 1,893,642 | +0.07(+1.04%) |
Oct 22, 2019 | 6.840 | 6.840 | 6.680 | 6.700 | 1,458,933 | -0.15(-2.19%) |
Oct 21, 2019 | 6.900 | 7.000 | 6.790 | 6.850 | 1,751,966 | +0.03(+0.44%) |
Oct 18, 2019 | 6.860 | 6.910 | 6.770 | 6.820 | 1,394,353 | +0.02(+0.29%) |
Oct 17, 2019 | 6.710 | 6.880 | 6.710 | 6.800 | 1,489,275 | +0.14(+2.10%) |
Oct 16, 2019 | 6.630 | 6.790 | 6.630 | 6.660 | 1,089,170 | -0.03(-0.45%) |
Oct 15, 2019 | 6.670 | 6.820 | 6.630 | 6.690 | 1,860,068 | -0.13(-1.91%) |
Oct 11, 2019 | 6.820 | 6.820 | 6.820 | 0 | +0.36(+5.57%) | |
Oct 10, 2019 | 6.300 | 6.530 | 6.270 | 6.460 | 2,285,803 | +0.30(+4.87%) |
Oct 09, 2019 | 6.200 | 6.240 | 6.110 | 6.160 | 1,988,704 | -0.02(-0.32%) |
Oct 08, 2019 | 6.210 | 6.210 | 6.090 | 6.180 | 1,819,906 | -0.09(-1.44%) |
Oct 07, 2019 | 6.170 | 6.320 | 6.170 | 6.270 | 1,869,357 | +0.08(+1.29%) |
Oct 04, 2019 | 6.110 | 6.270 | 6.080 | 6.190 | 1,692,460 | +0.08(+1.31%) |
Oct 03, 2019 | 6.020 | 6.200 | 5.990 | 6.110 | 3,493,774 | +0.02(+0.33%) |
Oct 02, 2019 | 6.000 | 6.160 | 5.990 | 6.090 | 2,083,469 | +0.03(+0.50%) |
Oct 01, 2019 | 6.200 | 6.250 | 5.940 | 6.060 | 3,545,880 | -0.17(-2.73%) |
Sep 30, 2019 | 6.180 | 6.350 | 6.180 | 6.230 | 2,701,275 | +0.07(+1.14%) |
Sep 27, 2019 | 6.310 | 6.420 | 6.160 | 6.160 | 2,675,284 | -0.17(-2.69%) |
Sep 26, 2019 | 6.540 | 6.540 | 6.300 | 6.330 | 1,819,530 | -0.19(-2.91%) |
Sep 25, 2019 | 6.410 | 6.550 | 6.340 | 6.520 | 1,589,490 | +0.03(+0.46%) |
Sep 24, 2019 | 6.500 | 6.660 | 6.380 | 6.490 | 2,754,811 | -0.09(-1.37%) |
Sep 23, 2019 | 6.600 | 6.630 | 6.510 | 6.580 | 857,635 | -0.08(-1.20%) |
Sep 20, 2019 | 6.700 | 6.780 | 6.640 | 6.660 | 1,830,526 | -0.04(-0.60%) |
Sep 19, 2019 | 6.590 | 6.740 | 6.580 | 6.700 | 1,582,283 | +0.11(+1.67%) |
Sep 18, 2019 | 6.720 | 6.780 | 6.530 | 6.590 | 1,313,916 | -0.15(-2.23%) |
Sep 17, 2019 | 6.680 | 6.830 | 6.650 | 6.740 | 1,098,772 | -0.04(-0.59%) |
Sep 16, 2019 | 6.770 | 6.800 | 6.700 | 6.780 | 1,651,497 | -0.09(-1.31%) |
Sep 13, 2019 | 6.960 | 6.970 | 6.850 | 6.870 | 3,807,471 | +0.04(+0.59%) |
Sep 12, 2019 | 6.930 | 6.950 | 6.820 | 6.830 | 2,743,290 | -0.14(-2.01%) |
Sep 11, 2019 | 6.960 | 7.030 | 6.830 | 6.970 | 3,068,028 | +0.01(+0.14%) |
Sep 10, 2019 | 6.580 | 6.990 | 6.550 | 6.960 | 3,358,276 | +0.35(+5.30%) |
Sep 09, 2019 | 6.550 | 6.640 | 6.550 | 6.610 | 877,562 | +0.03(+0.46%) |
Sep 06, 2019 | 6.580 | 6.700 | 6.530 | 6.580 | 1,355,097 | -0.05(-0.75%) |
Sep 05, 2019 | 6.510 | 6.660 | 6.510 | 6.630 | 2,223,088 | +0.16(+2.47%) |
Sep 04, 2019 | 6.440 | 6.480 | 6.360 | 6.470 | 2,004,718 | +0.16(+2.54%) |
Sep 03, 2019 | 6.250 | 6.360 | 6.150 | 6.310 | 2,888,999 | -0.04(-0.63%) |
Aug 30, 2019 | 6.350 | 6.350 | 6.350 | 0 | +0.22(+3.59%) | |
Aug 29, 2019 | 6.070 | 6.180 | 6.030 | 6.130 | 2,442,879 | +0.16(+2.68%) |
Aug 28, 2019 | 5.970 | 6.080 | 5.880 | 5.970 | 2,221,430 | -0.01(-0.17%) |
Aug 27, 2019 | 5.920 | 5.990 | 5.830 | 5.980 | 1,754,501 | +0.11(+1.87%) |
Aug 26, 2019 | 5.970 | 6.020 | 5.840 | 5.870 | 1,697,870 | -0.02(-0.34%) |
Aug 23, 2019 | 5.960 | 6.060 | 5.860 | 5.890 | 1,222,783 | -0.13(-2.16%) |
Aug 22, 2019 | 6.020 | 6.040 | 5.940 | 6.020 | 881,018 | +0.00(+0.00%) |
Aug 21, 2019 | 6.050 | 6.100 | 6.000 | 6.020 | 1,645,088 | +0.02(+0.33%) |
Aug 20, 2019 | 5.970 | 6.020 | 5.900 | 6.000 | 1,996,905 | -0.05(-0.83%) |
Aug 19, 2019 | 5.890 | 6.070 | 5.840 | 6.050 | 1,545,693 | +0.24(+4.13%) |
Aug 16, 2019 | 5.870 | 5.870 | 5.760 | 5.810 | 1,752,752 | -0.13(-2.19%) |
Aug 15, 2019 | 5.940 | 5.960 | 5.820 | 5.940 | 1,592,940 | -0.03(-0.50%) |
Aug 14, 2019 | 6.050 | 6.080 | 5.920 | 5.970 | 1,559,956 | -0.23(-3.71%) |
Aug 13, 2019 | 5.910 | 6.260 | 5.890 | 6.200 | 2,688,810 | +0.31(+5.26%) |
Aug 12, 2019 | 5.910 | 5.970 | 5.830 | 5.890 | 1,477,489 | -0.02(-0.34%) |
Aug 09, 2019 | 6.160 | 6.180 | 5.880 | 5.910 | 1,703,412 | -0.27(-4.37%) |
Aug 08, 2019 | 5.950 | 6.220 | 5.950 | 6.180 | 2,306,708 | +0.32(+5.46%) |
Aug 07, 2019 | 5.810 | 5.930 | 5.760 | 5.860 | 2,146,182 | +0.00(+0.00%) |
Aug 06, 2019 | 6.020 | 6.060 | 5.780 | 5.860 | 5,249,167 | -0.20(-3.30%) |
Aug 02, 2019 | 6.060 | 6.060 | 6.060 | 0 | -0.17(-2.73%) | |
Aug 01, 2019 | 6.260 | 6.400 | 6.160 | 6.230 | 2,271,770 | -0.16(-2.50%) |
Jul 31, 2019 | 6.550 | 6.570 | 6.270 | 6.390 | 2,159,016 | -0.19(-2.89%) |
Jul 30, 2019 | 6.490 | 6.580 | 6.430 | 6.580 | 1,077,860 | +0.02(+0.30%) |
Jul 29, 2019 | 6.460 | 6.620 | 6.280 | 6.560 | 2,436,681 | +0.09(+1.39%) |
Jul 26, 2019 | 6.520 | 6.530 | 6.390 | 6.470 | 1,903,657 | -0.08(-1.22%) |
Jul 25, 2019 | 6.440 | 6.720 | 6.350 | 6.550 | 4,108,319 | -0.20(-2.96%) |
Jul 24, 2019 | 6.950 | 7.010 | 6.700 | 6.750 | 2,577,708 | -0.21(-3.02%) |
Jul 23, 2019 | 7.050 | 7.060 | 6.890 | 6.960 | 1,647,899 | -0.07(-1.00%) |
Jul 22, 2019 | 7.240 | 7.280 | 7.000 | 7.030 | 1,692,886 | -0.23(-3.17%) |
Jul 19, 2019 | 7.140 | 7.380 | 7.100 | 7.260 | 3,307,846 | +0.35(+5.07%) |
Jul 18, 2019 | 7.010 | 7.030 | 6.810 | 6.910 | 1,546,885 | -0.14(-1.99%) |
Jul 17, 2019 | 7.170 | 7.190 | 6.980 | 7.050 | 1,190,785 | -0.14(-1.95%) |
Jul 16, 2019 | 7.150 | 7.260 | 7.000 | 7.190 | 2,121,589 | +0.02(+0.28%) |
Jul 15, 2019 | 7.070 | 7.200 | 7.020 | 7.170 | 1,653,921 | +0.15(+2.14%) |
Jul 12, 2019 | 7.080 | 7.080 | 6.940 | 7.020 | 2,467,116 | -0.09(-1.27%) |
Jul 11, 2019 | 6.980 | 7.150 | 6.920 | 7.110 | 2,353,901 | +0.10(+1.43%) |
Jul 10, 2019 | 6.930 | 7.050 | 6.880 | 7.010 | 2,517,941 | +0.23(+3.39%) |
Jul 09, 2019 | 6.940 | 6.940 | 6.740 | 6.780 | 2,136,777 | -0.23(-3.28%) |
Jul 08, 2019 | 7.040 | 7.040 | 6.860 | 7.010 | 1,523,505 | -0.03(-0.43%) |
Jul 05, 2019 | 6.940 | 7.130 | 6.940 | 7.040 | 1,806,027 | -0.20(-2.76%) |
Jul 04, 2019 | 7.240 | 7.260 | 7.200 | 7.240 | 374,813 | -0.01(-0.14%) |
Jul 03, 2019 | 7.260 | 7.280 | 7.210 | 7.250 | 2,894,468 | -0.05(-0.68%) |
Jul 02, 2019 | 7.100 | 7.310 | 6.960 | 7.300 | 2,463,475 | +0.09(+1.25%) |
Jun 28, 2019 | 7.210 | 7.210 | 7.210 | 0 | +0.15(+2.12%) | |
Jun 27, 2019 | 7.190 | 7.250 | 7.020 | 7.060 | 1,941,015 | -0.12(-1.67%) |
Jun 26, 2019 | 7.150 | 7.240 | 7.120 | 7.180 | 2,092,722 | +0.05(+0.70%) |
Jun 25, 2019 | 7.190 | 7.250 | 7.090 | 7.130 | 2,870,748 | +0.05(+0.71%) |
Jun 24, 2019 | 6.930 | 7.100 | 6.920 | 7.080 | 1,454,996 | +0.17(+2.46%) |
Jun 21, 2019 | 6.910 | 6.930 | 6.770 | 6.910 | 2,177,281 | -0.01(-0.14%) |
Jun 20, 2019 | 7.100 | 7.230 | 6.880 | 6.920 | 3,544,119 | +0.03(+0.44%) |
Jun 19, 2019 | 6.920 | 6.920 | 6.740 | 6.890 | 1,579,485 | -0.03(-0.43%) |
Jun 18, 2019 | 6.870 | 7.050 | 6.840 | 6.920 | 1,901,855 | +0.16(+2.37%) |
Jun 17, 2019 | 6.710 | 6.820 | 6.520 | 6.760 | 2,461,509 | +0.03(+0.45%) |
Jun 14, 2019 | 6.650 | 6.730 | 6.580 | 6.730 | 1,152,833 | +0.03(+0.45%) |
Jun 13, 2019 | 6.600 | 6.820 | 6.550 | 6.700 | 2,117,028 | +0.17(+2.60%) |
Jun 12, 2019 | 6.630 | 6.630 | 6.500 | 6.530 | 1,919,087 | -0.10(-1.51%) |
Jun 11, 2019 | 6.530 | 6.660 | 6.530 | 6.630 | 1,778,855 | +0.25(+3.92%) |
Jun 10, 2019 | 6.380 | 6.480 | 6.360 | 6.380 | 1,268,937 | +0.07(+1.11%) |
Jun 07, 2019 | 6.250 | 6.370 | 6.230 | 6.310 | 1,363,735 | -0.02(-0.32%) |
Jun 06, 2019 | 6.200 | 6.410 | 6.180 | 6.330 | 1,440,155 | +0.13(+2.10%) |
Jun 05, 2019 | 6.440 | 6.440 | 6.140 | 6.200 | 2,140,234 | -0.20(-3.13%) |
Jun 04, 2019 | 6.290 | 6.430 | 6.230 | 6.400 | 1,706,607 | +0.13(+2.07%) |