Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.770 | 5.870 | 5.460 | 5.520 | 404,000 | -0.30(-5.15%) |
Jan 30, 2020 | 5.690 | 5.830 | 5.690 | 5.820 | 220,372 | +0.07(+1.22%) |
Jan 29, 2020 | 5.830 | 5.870 | 5.610 | 5.750 | 434,478 | -0.09(-1.54%) |
Jan 28, 2020 | 5.910 | 5.975 | 5.790 | 5.840 | 285,954 | -0.04(-0.68%) |
Jan 27, 2020 | 5.700 | 5.900 | 5.590 | 5.880 | 411,059 | +0.07(+1.20%) |
Jan 24, 2020 | 6.090 | 6.160 | 5.770 | 5.810 | 318,600 | -0.28(-4.60%) |
Jan 23, 2020 | 6.110 | 6.190 | 6.040 | 6.090 | 458,904 | -0.08(-1.30%) |
Jan 22, 2020 | 6.420 | 6.480 | 6.160 | 6.170 | 317,165 | -0.26(-4.04%) |
Jan 21, 2020 | 6.330 | 6.490 | 6.180 | 6.430 | 307,043 | +0.08(+1.26%) |
Jan 17, 2020 | 6.450 | 6.450 | 6.290 | 6.350 | 482,400 | -0.03(-0.47%) |
Jan 16, 2020 | 6.210 | 6.450 | 6.210 | 6.380 | 493,946 | +0.20(+3.24%) |
Jan 15, 2020 | 5.950 | 6.220 | 5.950 | 6.180 | 363,200 | +0.19(+3.17%) |
Jan 14, 2020 | 5.860 | 6.070 | 5.830 | 5.990 | 268,617 | +0.08(+1.27%) |
Jan 13, 2020 | 5.760 | 5.955 | 5.610 | 5.915 | 433,559 | +0.13(+2.34%) |
Jan 10, 2020 | 5.800 | 5.810 | 5.640 | 5.780 | 417,400 | -0.03(-0.52%) |
Jan 09, 2020 | 6.140 | 6.150 | 5.800 | 5.810 | 326,213 | -0.31(-5.07%) |
Jan 08, 2020 | 6.010 | 6.190 | 5.960 | 6.120 | 458,340 | +0.09(+1.49%) |
Jan 07, 2020 | 6.110 | 6.140 | 6.000 | 6.030 | 361,559 | -0.11(-1.79%) |
Jan 06, 2020 | 6.100 | 6.180 | 6.055 | 6.140 | 378,996 | -0.01(-0.16%) |
Jan 03, 2020 | 6.070 | 6.220 | 6.010 | 6.150 | 622,700 | -0.02(-0.40%) |
Jan 02, 2020 | 6.320 | 6.360 | 6.090 | 6.175 | 999,179 | -0.08(-1.20%) |
Dec 31, 2019 | 6.260 | 6.290 | 6.160 | 6.250 | 461,100 | -0.03(-0.48%) |
Dec 30, 2019 | 6.240 | 6.290 | 6.160 | 6.280 | 562,392 | +0.07(+1.13%) |
Dec 27, 2019 | 6.300 | 6.330 | 6.170 | 6.210 | 366,300 | -0.07(-1.11%) |
Dec 26, 2019 | 6.290 | 6.350 | 6.210 | 6.280 | 309,523 | -0.02(-0.32%) |
Dec 24, 2019 | 6.280 | 6.360 | 6.230 | 6.300 | 310,000 | +0.03(+0.48%) |
Dec 23, 2019 | 6.040 | 6.305 | 5.970 | 6.270 | 728,552 | +0.22(+3.64%) |
Dec 20, 2019 | 5.860 | 6.095 | 5.840 | 6.050 | 844,300 | +0.20(+3.42%) |
Dec 19, 2019 | 5.970 | 5.970 | 5.720 | 5.850 | 621,541 | -0.12(-2.01%) |
Dec 18, 2019 | 6.130 | 6.180 | 5.810 | 5.970 | 1,176,996 | -0.16(-2.61%) |
Dec 17, 2019 | 6.040 | 6.160 | 6.030 | 6.130 | 628,135 | +0.09(+1.49%) |
Dec 16, 2019 | 5.820 | 6.120 | 5.820 | 6.040 | 436,561 | +0.23(+3.96%) |
Dec 13, 2019 | 5.800 | 5.880 | 5.700 | 5.810 | 338,200 | -0.02(-0.34%) |
Dec 12, 2019 | 5.690 | 5.880 | 5.640 | 5.830 | 442,938 | +0.16(+2.82%) |
Dec 11, 2019 | 5.810 | 5.955 | 5.570 | 5.670 | 1,084,233 | -0.11(-1.90%) |
Dec 10, 2019 | 5.600 | 5.780 | 5.560 | 5.780 | 417,234 | +0.22(+3.96%) |
Dec 09, 2019 | 5.680 | 5.740 | 5.500 | 5.560 | 546,142 | -0.12(-2.11%) |
Dec 06, 2019 | 5.540 | 5.730 | 5.480 | 5.680 | 624,500 | +0.19(+3.46%) |
Dec 05, 2019 | 5.810 | 5.810 | 5.440 | 5.490 | 494,502 | -0.29(-5.02%) |
Dec 04, 2019 | 5.800 | 5.950 | 5.770 | 5.780 | 700,198 | -0.01(-0.17%) |
Dec 03, 2019 | 5.920 | 5.940 | 5.680 | 5.790 | 407,759 | -0.19(-3.18%) |
Dec 02, 2019 | 5.880 | 6.010 | 5.860 | 5.980 | 660,547 | +0.11(+1.87%) |
Nov 29, 2019 | 6.120 | 6.140 | 5.840 | 5.870 | 251,000 | -0.28(-4.55%) |
Nov 27, 2019 | 5.960 | 6.180 | 5.960 | 6.150 | 360,100 | +0.19(+3.19%) |
Nov 26, 2019 | 5.890 | 6.060 | 5.850 | 5.960 | 826,707 | +0.08(+1.36%) |
Nov 25, 2019 | 5.870 | 6.130 | 5.850 | 5.880 | 894,733 | -0.16(-2.57%) |
Nov 22, 2019 | 6.020 | 6.130 | 5.960 | 6.035 | 670,200 | +0.07(+1.09%) |
Nov 21, 2019 | 6.050 | 6.160 | 5.880 | 5.970 | 725,187 | -0.08(-1.24%) |
Nov 20, 2019 | 5.500 | 6.170 | 5.400 | 6.045 | 1,974,056 | +0.56(+10.31%) |
Nov 19, 2019 | 5.580 | 5.600 | 5.240 | 5.480 | 1,741,018 | -0.02(-0.36%) |
Nov 18, 2019 | 5.900 | 5.970 | 5.470 | 5.500 | 652,380 | -0.43(-7.25%) |
Nov 15, 2019 | 6.010 | 6.080 | 5.855 | 5.930 | 376,000 | -0.03(-0.50%) |
Nov 14, 2019 | 6.060 | 6.060 | 5.863 | 5.960 | 1,158,821 | -0.11(-1.81%) |
Nov 13, 2019 | 6.030 | 6.105 | 5.960 | 6.070 | 454,720 | +0.00(+0.00%) |
Nov 12, 2019 | 6.280 | 6.320 | 5.980 | 6.070 | 949,173 | -0.19(-3.04%) |
Nov 11, 2019 | 6.220 | 6.400 | 6.178 | 6.260 | 799,879 | +0.04(+0.72%) |
Nov 08, 2019 | 6.330 | 6.340 | 6.120 | 6.215 | 486,800 | -0.12(-1.97%) |
Nov 07, 2019 | 6.470 | 6.590 | 6.180 | 6.340 | 690,733 | +0.01(+0.16%) |
Nov 06, 2019 | 6.440 | 6.540 | 6.175 | 6.330 | 859,106 | -0.20(-3.06%) |
Nov 05, 2019 | 6.210 | 6.570 | 6.150 | 6.530 | 706,649 | +0.31(+4.98%) |
Nov 04, 2019 | 6.250 | 6.410 | 6.160 | 6.220 | 668,157 | -0.01(-0.16%) |
Nov 01, 2019 | 6.500 | 6.610 | 6.130 | 6.230 | 817,200 | -0.23(-3.56%) |
Oct 31, 2019 | 6.130 | 6.500 | 6.100 | 6.460 | 954,503 | +0.08(+1.25%) |
Oct 30, 2019 | 6.500 | 6.590 | 6.340 | 6.380 | 1,085,582 | -0.11(-1.69%) |
Oct 29, 2019 | 6.520 | 6.600 | 6.350 | 6.490 | 1,471,652 | -0.05(-0.76%) |
Oct 28, 2019 | 6.500 | 6.590 | 6.440 | 6.540 | 751,447 | +0.04(+0.62%) |
Oct 25, 2019 | 6.400 | 6.605 | 6.380 | 6.500 | 659,400 | +0.03(+0.46%) |
Oct 24, 2019 | 6.670 | 6.850 | 6.270 | 6.470 | 1,207,349 | -0.24(-3.58%) |
Oct 23, 2019 | 6.260 | 6.810 | 6.220 | 6.710 | 1,298,515 | +0.36(+5.67%) |
Oct 22, 2019 | 6.190 | 6.450 | 5.820 | 6.350 | 1,789,221 | +0.12(+1.93%) |
Oct 21, 2019 | 5.920 | 6.340 | 5.850 | 6.230 | 1,647,491 | +0.38(+6.50%) |
Oct 18, 2019 | 5.180 | 5.900 | 5.100 | 5.850 | 1,425,600 | +0.63(+12.07%) |
Oct 17, 2019 | 5.010 | 5.250 | 4.810 | 5.220 | 1,324,393 | +0.19(+3.88%) |
Oct 16, 2019 | 4.670 | 5.040 | 4.600 | 5.025 | 1,497,436 | +0.36(+7.60%) |
Oct 15, 2019 | 4.790 | 4.824 | 4.530 | 4.670 | 431,737 | -0.12(-2.51%) |
Oct 14, 2019 | 4.600 | 4.866 | 4.520 | 4.790 | 551,956 | +0.18(+4.02%) |
Oct 11, 2019 | 4.600 | 4.660 | 4.530 | 4.605 | 551,900 | +0.09(+1.88%) |
Oct 10, 2019 | 4.720 | 4.810 | 4.490 | 4.520 | 687,592 | -0.22(-4.64%) |
Oct 09, 2019 | 4.670 | 4.770 | 4.490 | 4.740 | 598,468 | +0.10(+2.16%) |
Oct 08, 2019 | 4.750 | 4.800 | 4.590 | 4.640 | 484,239 | -0.16(-3.33%) |
Oct 07, 2019 | 4.840 | 4.920 | 4.760 | 4.800 | 398,410 | -0.06(-1.23%) |
Oct 04, 2019 | 4.950 | 5.100 | 4.800 | 4.860 | 608,100 | -0.14(-2.80%) |
Oct 03, 2019 | 5.250 | 5.310 | 5.000 | 5.000 | 641,056 | -0.28(-5.30%) |
Oct 02, 2019 | 5.400 | 5.520 | 5.220 | 5.280 | 412,976 | -0.14(-2.58%) |
Oct 01, 2019 | 5.340 | 5.550 | 5.340 | 5.420 | 488,642 | +0.09(+1.69%) |
Sep 30, 2019 | 5.250 | 5.400 | 5.200 | 5.330 | 966,562 | +0.07(+1.33%) |
Sep 27, 2019 | 5.460 | 5.510 | 5.200 | 5.260 | 381,900 | -0.17(-3.04%) |
Sep 26, 2019 | 5.580 | 5.580 | 5.350 | 5.425 | 644,947 | -0.20(-3.47%) |
Sep 25, 2019 | 5.500 | 5.720 | 5.500 | 5.620 | 354,538 | +0.14(+2.55%) |
Sep 24, 2019 | 5.530 | 5.530 | 5.300 | 5.480 | 594,278 | -0.04(-0.72%) |
Sep 23, 2019 | 5.330 | 5.550 | 5.260 | 5.520 | 329,145 | +0.18(+3.37%) |
Sep 20, 2019 | 5.480 | 5.540 | 5.275 | 5.340 | 684,000 | -0.15(-2.73%) |
Sep 19, 2019 | 5.590 | 5.620 | 5.460 | 5.490 | 266,284 | -0.08(-1.44%) |
Sep 18, 2019 | 5.740 | 5.870 | 5.510 | 5.570 | 281,087 | -0.17(-2.96%) |
Sep 17, 2019 | 5.960 | 6.030 | 5.730 | 5.740 | 284,350 | -0.25(-4.17%) |
Sep 16, 2019 | 6.400 | 6.400 | 5.980 | 5.990 | 804,596 | -0.41(-6.41%) |
Sep 13, 2019 | 6.420 | 6.480 | 6.300 | 6.400 | 401,700 | +0.03(+0.47%) |
Sep 12, 2019 | 6.320 | 6.450 | 6.210 | 6.370 | 397,968 | +0.05(+0.79%) |
Sep 11, 2019 | 5.940 | 6.320 | 5.862 | 6.320 | 634,474 | +0.41(+6.94%) |
Sep 10, 2019 | 5.860 | 6.020 | 5.700 | 5.910 | 335,297 | +0.04(+0.68%) |
Sep 09, 2019 | 5.710 | 5.890 | 5.610 | 5.870 | 278,589 | +0.16(+2.80%) |
Sep 06, 2019 | 5.560 | 5.870 | 5.518 | 5.710 | 412,900 | +0.23(+4.20%) |
Sep 05, 2019 | 5.510 | 5.690 | 5.430 | 5.480 | 422,852 | -0.03(-0.54%) |
Sep 04, 2019 | 5.820 | 5.890 | 5.490 | 5.510 | 554,889 | -0.29(-5.00%) |
Sep 03, 2019 | 5.910 | 6.010 | 5.720 | 5.800 | 274,973 | -0.15(-2.52%) |
Aug 30, 2019 | 6.020 | 6.130 | 5.920 | 5.950 | 449,000 | -0.03(-0.50%) |
Aug 29, 2019 | 5.940 | 6.140 | 5.910 | 5.980 | 731,211 | +0.15(+2.57%) |
Aug 28, 2019 | 5.770 | 5.930 | 5.630 | 5.830 | 656,979 | +0.04(+0.69%) |
Aug 27, 2019 | 5.900 | 6.050 | 5.710 | 5.790 | 530,796 | -0.09(-1.53%) |
Aug 26, 2019 | 5.860 | 5.890 | 5.735 | 5.880 | 307,639 | +0.08(+1.38%) |
Aug 23, 2019 | 5.870 | 5.970 | 5.735 | 5.800 | 378,800 | -0.11(-1.86%) |
Aug 22, 2019 | 5.860 | 6.040 | 5.820 | 5.910 | 287,597 | +0.09(+1.55%) |
Aug 21, 2019 | 5.720 | 5.835 | 5.685 | 5.820 | 437,140 | +0.12(+2.11%) |
Aug 20, 2019 | 5.690 | 5.750 | 5.570 | 5.700 | 336,718 | +0.03(+0.53%) |
Aug 19, 2019 | 5.450 | 5.800 | 5.450 | 5.670 | 512,333 | +0.32(+5.98%) |
Aug 16, 2019 | 5.200 | 5.410 | 5.040 | 5.350 | 965,300 | +0.19(+3.68%) |
Aug 15, 2019 | 5.280 | 5.280 | 5.100 | 5.160 | 813,815 | -0.14(-2.64%) |
Aug 14, 2019 | 5.430 | 5.530 | 5.290 | 5.300 | 527,051 | -0.19(-3.46%) |
Aug 13, 2019 | 5.470 | 5.600 | 5.410 | 5.490 | 524,343 | -0.02(-0.36%) |
Aug 12, 2019 | 5.280 | 5.510 | 5.165 | 5.510 | 437,488 | +0.20(+3.77%) |
Aug 09, 2019 | 5.340 | 5.360 | 4.720 | 5.310 | 861,400 | -0.02(-0.38%) |
Aug 08, 2019 | 5.800 | 6.730 | 5.300 | 5.330 | 1,241,113 | -0.43(-7.47%) |
Aug 07, 2019 | 5.480 | 5.780 | 5.450 | 5.760 | 456,011 | +0.23(+4.16%) |
Aug 06, 2019 | 5.710 | 5.790 | 5.430 | 5.530 | 598,757 | -0.18(-3.15%) |
Aug 05, 2019 | 5.630 | 5.740 | 5.470 | 5.710 | 543,432 | -0.03(-0.52%) |
Aug 02, 2019 | 5.860 | 5.910 | 5.590 | 5.740 | 557,500 | -0.18(-3.04%) |
Aug 01, 2019 | 5.850 | 6.100 | 5.850 | 5.920 | 1,252,413 | +0.07(+1.20%) |
Jul 31, 2019 | 5.840 | 5.930 | 5.770 | 5.850 | 894,203 | +0.01(+0.17%) |
Jul 30, 2019 | 5.610 | 5.880 | 5.530 | 5.840 | 489,176 | +0.17(+3.00%) |
Jul 29, 2019 | 5.870 | 5.920 | 5.620 | 5.670 | 329,237 | -0.19(-3.24%) |
Jul 26, 2019 | 5.710 | 5.890 | 5.670 | 5.860 | 489,200 | +0.18(+3.17%) |
Jul 25, 2019 | 5.750 | 5.800 | 5.650 | 5.680 | 381,592 | -0.07(-1.22%) |
Jul 24, 2019 | 5.590 | 5.760 | 5.530 | 5.750 | 678,808 | +0.14(+2.50%) |
Jul 23, 2019 | 5.530 | 5.630 | 5.470 | 5.610 | 337,590 | +0.10(+1.81%) |
Jul 22, 2019 | 5.530 | 5.590 | 5.260 | 5.510 | 554,117 | -0.03(-0.54%) |
Jul 19, 2019 | 5.500 | 5.700 | 5.500 | 5.540 | 356,400 | -0.03(-0.54%) |
Jul 18, 2019 | 5.580 | 5.580 | 5.460 | 5.570 | 372,199 | +0.01(+0.18%) |
Jul 17, 2019 | 5.570 | 5.630 | 5.490 | 5.560 | 352,660 | -0.04(-0.71%) |
Jul 16, 2019 | 5.400 | 5.635 | 5.365 | 5.600 | 574,390 | +0.18(+3.32%) |
Jul 15, 2019 | 5.390 | 5.420 | 5.240 | 5.420 | 478,724 | +0.05(+0.93%) |
Jul 12, 2019 | 5.340 | 5.410 | 5.240 | 5.370 | 503,000 | +0.04(+0.75%) |
Jul 11, 2019 | 5.410 | 5.470 | 5.290 | 5.330 | 444,381 | -0.08(-1.48%) |
Jul 10, 2019 | 5.420 | 5.520 | 5.250 | 5.410 | 578,592 | +0.02(+0.37%) |
Jul 09, 2019 | 5.520 | 5.550 | 5.370 | 5.390 | 549,989 | -0.61(-10.17%) |
Jul 08, 2019 | 5.610 | 6.000 | 5.500 | 6.000 | 776,343 | +0.35(+6.19%) |
Jul 05, 2019 | 5.480 | 5.650 | 5.450 | 5.650 | 328,000 | +0.13(+2.36%) |
Jul 03, 2019 | 5.530 | 5.600 | 5.450 | 5.520 | 265,800 | +0.01(+0.18%) |
Jul 02, 2019 | 5.540 | 5.540 | 5.310 | 5.510 | 548,301 | -0.07(-1.25%) |
Jul 01, 2019 | 5.800 | 5.800 | 5.480 | 5.580 | 573,303 | -0.18(-3.12%) |
Jun 28, 2019 | 5.470 | 5.810 | 5.470 | 5.760 | 1,604,700 | +0.28(+5.11%) |
Jun 27, 2019 | 5.280 | 5.520 | 5.240 | 5.480 | 1,555,707 | +0.23(+4.38%) |
Jun 26, 2019 | 5.270 | 5.320 | 5.140 | 5.250 | 868,341 | +0.00(+0.00%) |
Jun 25, 2019 | 5.400 | 5.400 | 5.160 | 5.250 | 693,843 | -0.14(-2.60%) |
Jun 24, 2019 | 5.300 | 5.580 | 5.230 | 5.390 | 937,945 | +0.08(+1.51%) |
Jun 21, 2019 | 5.400 | 5.440 | 5.300 | 5.310 | 847,200 | -0.10(-1.85%) |
Jun 20, 2019 | 5.440 | 5.550 | 5.395 | 5.410 | 418,457 | +0.00(+0.00%) |
Jun 19, 2019 | 5.500 | 5.505 | 5.330 | 5.410 | 473,400 | -0.10(-1.81%) |
Jun 18, 2019 | 5.460 | 5.555 | 5.380 | 5.510 | 618,156 | +0.13(+2.42%) |
Jun 17, 2019 | 5.240 | 5.410 | 5.200 | 5.380 | 637,867 | +0.13(+2.48%) |
Jun 14, 2019 | 5.280 | 5.360 | 5.230 | 5.250 | 539,400 | -0.07(-1.32%) |
Jun 13, 2019 | 5.480 | 5.550 | 5.300 | 5.320 | 541,447 | -0.14(-2.56%) |
Jun 12, 2019 | 5.220 | 5.480 | 5.220 | 5.460 | 789,012 | +0.19(+3.61%) |
Jun 11, 2019 | 5.520 | 5.550 | 5.240 | 5.270 | 749,270 | -0.20(-3.66%) |
Jun 10, 2019 | 5.450 | 5.660 | 5.380 | 5.470 | 616,128 | +0.04(+0.74%) |
Jun 07, 2019 | 5.520 | 5.550 | 5.250 | 5.430 | 922,500 | -0.05(-0.91%) |
Jun 06, 2019 | 5.160 | 5.890 | 5.140 | 5.480 | 1,300,616 | +0.34(+6.61%) |
Jun 05, 2019 | 5.710 | 5.710 | 5.070 | 5.140 | 959,177 | -0.55(-9.67%) |
Jun 04, 2019 | 5.520 | 5.690 | 5.350 | 5.690 | 1,177,332 | +0.22(+4.02%) |
Jun 03, 2019 | 5.680 | 5.690 | 5.440 | 5.470 | 659,262 | -0.17(-3.01%) |
May 31, 2019 | 5.720 | 5.770 | 5.600 | 5.640 | 635,400 | -0.15(-2.59%) |
May 30, 2019 | 5.860 | 5.885 | 5.650 | 5.790 | 708,894 | -0.07(-1.19%) |
May 29, 2019 | 5.950 | 5.990 | 5.790 | 5.860 | 729,889 | -0.14(-2.33%) |
May 28, 2019 | 6.300 | 6.380 | 5.990 | 6.000 | 568,436 | -0.39(-6.10%) |
May 24, 2019 | 6.530 | 6.670 | 6.350 | 6.390 | 575,400 | -0.10(-1.54%) |
May 23, 2019 | 6.580 | 6.580 | 6.450 | 6.490 | 618,325 | -0.18(-2.70%) |
May 22, 2019 | 6.870 | 6.940 | 6.630 | 6.670 | 460,970 | -0.22(-3.19%) |
May 21, 2019 | 6.820 | 7.015 | 6.820 | 6.890 | 948,196 | +0.08(+1.17%) |
May 20, 2019 | 6.740 | 7.005 | 6.620 | 6.810 | 674,304 | +0.03(+0.44%) |
May 17, 2019 | 6.760 | 6.995 | 6.700 | 6.780 | 636,500 | -0.01(-0.15%) |
May 16, 2019 | 6.750 | 6.830 | 6.680 | 6.790 | 638,561 | -0.02(-0.29%) |
May 15, 2019 | 6.830 | 6.920 | 6.640 | 6.810 | 813,657 | +0.10(+1.49%) |
May 14, 2019 | 6.480 | 6.870 | 6.340 | 6.710 | 837,233 | +0.25(+3.87%) |
May 13, 2019 | 6.390 | 6.600 | 6.200 | 6.460 | 1,295,294 | -0.06(-0.92%) |
May 10, 2019 | 6.790 | 6.910 | 6.440 | 6.520 | 1,594,000 | -0.29(-4.26%) |
May 09, 2019 | 7.060 | 7.210 | 5.970 | 6.810 | 3,282,501 | -1.44(-17.45%) |
May 08, 2019 | 8.200 | 8.320 | 8.100 | 8.250 | 1,177,263 | +0.05(+0.61%) |
May 07, 2019 | 8.030 | 8.210 | 7.970 | 8.200 | 714,694 | +0.10(+1.23%) |
May 06, 2019 | 7.950 | 8.120 | 7.865 | 8.100 | 826,798 | +0.00(+0.00%) |
May 03, 2019 | 7.760 | 8.150 | 7.760 | 8.100 | 931,900 | +0.33(+4.25%) |
May 02, 2019 | 7.460 | 7.785 | 7.390 | 7.770 | 567,950 | +0.29(+3.88%) |
May 01, 2019 | 7.160 | 7.540 | 7.160 | 7.480 | 614,553 | +0.35(+4.91%) |
Apr 30, 2019 | 7.330 | 7.364 | 7.060 | 7.130 | 1,110,446 | -0.19(-2.60%) |
Apr 29, 2019 | 7.290 | 7.355 | 7.010 | 7.320 | 387,931 | +0.03(+0.41%) |
Apr 26, 2019 | 7.340 | 7.410 | 7.230 | 7.290 | 474,400 | -0.03(-0.41%) |
Apr 25, 2019 | 7.430 | 7.430 | 7.170 | 7.320 | 357,755 | -0.14(-1.88%) |
Apr 24, 2019 | 7.350 | 7.490 | 7.260 | 7.460 | 244,996 | +0.09(+1.22%) |
Apr 23, 2019 | 7.250 | 7.400 | 7.140 | 7.370 | 276,996 | +0.14(+1.94%) |
Apr 22, 2019 | 7.510 | 7.521 | 7.180 | 7.230 | 431,287 | -0.30(-3.98%) |
Apr 18, 2019 | 7.720 | 7.790 | 7.480 | 7.530 | 516,400 | -0.22(-2.84%) |
Apr 17, 2019 | 8.030 | 8.090 | 7.690 | 7.750 | 744,958 | -0.26(-3.25%) |
Apr 16, 2019 | 8.130 | 8.150 | 7.920 | 8.010 | 368,432 | -0.08(-0.99%) |
Apr 15, 2019 | 8.000 | 8.240 | 8.000 | 8.090 | 762,545 | +0.09(+1.12%) |
Apr 12, 2019 | 7.760 | 8.020 | 7.680 | 8.000 | 631,100 | +0.29(+3.76%) |
Apr 11, 2019 | 7.640 | 7.850 | 7.640 | 7.710 | 574,386 | +0.06(+0.78%) |
Apr 10, 2019 | 7.470 | 7.660 | 7.460 | 7.650 | 329,476 | +0.17(+2.27%) |
Apr 09, 2019 | 7.310 | 7.500 | 7.230 | 7.480 | 707,531 | +0.15(+2.05%) |
Apr 08, 2019 | 7.390 | 7.390 | 7.200 | 7.330 | 673,984 | -0.06(-0.81%) |
Apr 05, 2019 | 7.400 | 7.490 | 7.320 | 7.390 | 704,100 | +0.00(+0.00%) |
Apr 04, 2019 | 7.770 | 7.860 | 7.330 | 7.390 | 699,273 | -0.43(-5.50%) |
Apr 03, 2019 | 7.630 | 7.840 | 7.550 | 7.820 | 639,809 | +0.27(+3.58%) |
Apr 02, 2019 | 7.580 | 7.700 | 7.390 | 7.550 | 737,180 | -0.03(-0.40%) |
Apr 01, 2019 | 7.340 | 7.610 | 7.300 | 7.580 | 785,153 | +0.31(+4.26%) |
Mar 29, 2019 | 7.090 | 7.310 | 7.030 | 7.270 | 1,703,900 | +0.18(+2.54%) |
Mar 28, 2019 | 7.170 | 7.207 | 7.050 | 7.090 | 433,752 | -0.03(-0.42%) |
Mar 27, 2019 | 7.160 | 7.250 | 7.060 | 7.120 | 537,077 | -0.06(-0.84%) |
Mar 26, 2019 | 7.120 | 7.240 | 7.050 | 7.180 | 446,543 | +0.06(+0.84%) |
Mar 25, 2019 | 6.990 | 7.140 | 6.810 | 7.120 | 679,436 | +0.10(+1.42%) |
Mar 22, 2019 | 7.190 | 7.296 | 7.010 | 7.020 | 648,500 | -0.25(-3.44%) |
Mar 21, 2019 | 7.150 | 7.420 | 7.110 | 7.270 | 399,359 | +0.10(+1.39%) |
Mar 20, 2019 | 7.140 | 7.330 | 7.060 | 7.170 | 438,332 | +0.03(+0.42%) |
Mar 19, 2019 | 7.070 | 7.190 | 7.040 | 7.140 | 466,958 | +0.07(+0.99%) |
Mar 18, 2019 | 7.130 | 7.290 | 6.960 | 7.070 | 951,236 | -0.05(-0.70%) |
Mar 15, 2019 | 7.100 | 7.350 | 7.070 | 7.120 | 1,350,100 | +0.04(+0.56%) |
Mar 14, 2019 | 7.460 | 7.470 | 7.060 | 7.080 | 1,623,304 | -0.38(-5.09%) |
Mar 13, 2019 | 7.640 | 7.740 | 7.457 | 7.460 | 364,403 | -0.17(-2.23%) |
Mar 12, 2019 | 7.730 | 7.790 | 7.550 | 7.630 | 417,855 | -0.12(-1.55%) |
Mar 11, 2019 | 7.770 | 7.890 | 7.600 | 7.750 | 910,068 | -0.04(-0.51%) |
Mar 08, 2019 | 7.810 | 7.880 | 7.740 | 7.790 | 1,160,600 | -0.11(-1.39%) |
Mar 07, 2019 | 7.710 | 8.014 | 7.700 | 7.900 | 1,817,272 | +0.16(+2.07%) |
Mar 06, 2019 | 7.760 | 8.130 | 7.730 | 7.740 | 1,250,605 | -0.01(-0.13%) |
Mar 05, 2019 | 8.000 | 8.130 | 7.750 | 7.750 | 640,943 | -0.31(-3.85%) |
Mar 04, 2019 | 8.160 | 8.468 | 7.930 | 8.060 | 1,199,525 | -0.10(-1.23%) |
Mar 01, 2019 | 7.970 | 8.410 | 7.890 | 8.160 | 826,100 | +0.25(+3.16%) |
Feb 28, 2019 | 8.650 | 8.810 | 6.950 | 7.910 | 2,361,545 | -0.58(-6.83%) |
Feb 27, 2019 | 8.600 | 8.620 | 8.300 | 8.490 | 749,456 | -0.17(-1.96%) |
Feb 26, 2019 | 8.840 | 8.870 | 8.640 | 8.660 | 388,397 | -0.13(-1.48%) |
Feb 25, 2019 | 9.120 | 9.310 | 8.790 | 8.790 | 678,273 | -0.24(-2.66%) |
Feb 22, 2019 | 9.000 | 9.070 | 8.830 | 9.030 | 651,000 | +0.04(+0.44%) |
Feb 21, 2019 | 8.890 | 9.110 | 8.710 | 8.990 | 845,659 | +0.11(+1.24%) |
Feb 20, 2019 | 8.410 | 9.050 | 8.410 | 8.880 | 1,358,331 | +0.45(+5.34%) |
Feb 19, 2019 | 8.830 | 8.937 | 8.280 | 8.430 | 1,883,490 | -0.38(-4.31%) |
Feb 15, 2019 | 9.900 | 9.900 | 8.770 | 8.810 | 1,420,500 | -1.05(-10.65%) |
Feb 14, 2019 | 9.990 | 10.08 | 9.830 | 9.860 | 382,924 | -0.22(-2.18%) |
Feb 13, 2019 | 10.10 | 10.18 | 9.990 | 10.08 | 287,768 | +0.01(+0.10%) |
Feb 12, 2019 | 10.32 | 10.40 | 10.02 | 10.07 | 309,179 | -0.17(-1.66%) |
Feb 11, 2019 | 9.950 | 10.25 | 9.850 | 10.24 | 411,770 | +0.31(+3.12%) |
Feb 08, 2019 | 9.900 | 9.980 | 9.725 | 9.930 | 432,800 | -0.02(-0.20%) |
Feb 07, 2019 | 10.14 | 10.21 | 9.830 | 9.950 | 479,087 | -0.23(-2.26%) |
Feb 06, 2019 | 10.46 | 10.54 | 10.13 | 10.18 | 242,031 | -0.33(-3.14%) |
Feb 05, 2019 | 10.47 | 10.53 | 10.37 | 10.51 | 258,191 | +0.05(+0.48%) |
Feb 04, 2019 | 10.24 | 10.48 | 10.12 | 10.46 | 317,006 | +0.23(+2.25%) |