Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.800 | 3.870 | 3.600 | 3.780 | 531,000 | -0.11(-2.83%) |
Feb 27, 2020 | 3.870 | 4.020 | 3.845 | 3.890 | 303,359 | -0.08(-2.02%) |
Feb 26, 2020 | 4.060 | 4.060 | 3.850 | 3.970 | 515,637 | -0.08(-1.98%) |
Feb 25, 2020 | 4.110 | 4.110 | 4.040 | 4.050 | 226,291 | -0.03(-0.74%) |
Feb 24, 2020 | 4.060 | 4.114 | 4.000 | 4.080 | 222,383 | -0.02(-0.49%) |
Feb 21, 2020 | 4.300 | 4.300 | 4.090 | 4.100 | 115,900 | -0.20(-4.65%) |
Feb 20, 2020 | 4.260 | 4.380 | 4.250 | 4.300 | 135,950 | +0.03(+0.70%) |
Feb 19, 2020 | 4.150 | 4.340 | 4.120 | 4.270 | 170,806 | +0.15(+3.64%) |
Feb 18, 2020 | 4.100 | 4.160 | 4.050 | 4.120 | 101,026 | +0.02(+0.49%) |
Feb 14, 2020 | 4.250 | 4.260 | 4.070 | 4.100 | 189,500 | -0.17(-3.98%) |
Feb 13, 2020 | 4.260 | 4.370 | 4.220 | 4.270 | 185,283 | +0.02(+0.47%) |
Feb 12, 2020 | 4.170 | 4.270 | 4.110 | 4.250 | 146,357 | +0.12(+2.91%) |
Feb 11, 2020 | 4.030 | 4.160 | 3.990 | 4.130 | 156,226 | +0.09(+2.23%) |
Feb 10, 2020 | 4.080 | 4.120 | 3.950 | 4.040 | 305,792 | -0.08(-1.94%) |
Feb 07, 2020 | 4.160 | 4.190 | 4.045 | 4.120 | 174,800 | -0.02(-0.48%) |
Feb 06, 2020 | 4.110 | 4.200 | 4.000 | 4.140 | 516,766 | -0.03(-0.72%) |
Feb 05, 2020 | 4.500 | 4.720 | 4.130 | 4.170 | 537,550 | -0.18(-4.14%) |
Feb 04, 2020 | 4.260 | 4.450 | 4.250 | 4.350 | 297,258 | +0.16(+3.82%) |
Feb 03, 2020 | 4.050 | 4.310 | 4.050 | 4.190 | 187,576 | +0.15(+3.71%) |
Jan 31, 2020 | 4.040 | 4.070 | 3.970 | 4.040 | 185,600 | -0.01(-0.25%) |
Jan 30, 2020 | 4.100 | 4.140 | 3.940 | 4.050 | 388,050 | -0.07(-1.70%) |
Jan 29, 2020 | 4.200 | 4.271 | 4.100 | 4.120 | 166,898 | -0.08(-1.90%) |
Jan 28, 2020 | 4.210 | 4.220 | 4.110 | 4.200 | 120,813 | +0.07(+1.69%) |
Jan 27, 2020 | 4.240 | 4.240 | 4.110 | 4.130 | 111,781 | -0.09(-2.13%) |
Jan 24, 2020 | 4.590 | 4.590 | 4.220 | 4.220 | 194,900 | -0.34(-7.46%) |
Jan 23, 2020 | 4.470 | 4.590 | 4.340 | 4.560 | 206,869 | +0.09(+2.01%) |
Jan 22, 2020 | 4.520 | 4.530 | 4.440 | 4.470 | 99,039 | -0.01(-0.22%) |
Jan 21, 2020 | 4.570 | 4.570 | 4.370 | 4.480 | 181,737 | -0.07(-1.54%) |
Jan 17, 2020 | 4.640 | 4.650 | 4.510 | 4.550 | 206,600 | -0.03(-0.66%) |
Jan 16, 2020 | 4.790 | 4.790 | 4.470 | 4.580 | 373,050 | -0.18(-3.78%) |
Jan 15, 2020 | 4.350 | 4.790 | 4.296 | 4.760 | 354,584 | +0.45(+10.44%) |
Jan 14, 2020 | 4.120 | 4.400 | 4.050 | 4.310 | 452,611 | +0.20(+4.87%) |
Jan 13, 2020 | 4.050 | 4.130 | 3.988 | 4.110 | 223,623 | +0.07(+1.73%) |
Jan 10, 2020 | 4.160 | 4.160 | 3.950 | 4.040 | 383,100 | -0.08(-1.94%) |
Jan 09, 2020 | 4.350 | 4.350 | 4.110 | 4.120 | 196,009 | -0.22(-5.07%) |
Jan 08, 2020 | 4.360 | 4.450 | 4.330 | 4.340 | 213,375 | -0.05(-1.14%) |
Jan 07, 2020 | 4.440 | 4.450 | 4.310 | 4.390 | 104,453 | -0.06(-1.35%) |
Jan 06, 2020 | 4.230 | 4.460 | 4.200 | 4.450 | 118,495 | +0.17(+3.97%) |
Jan 03, 2020 | 4.220 | 4.320 | 4.180 | 4.280 | 141,500 | +0.01(+0.23%) |
Jan 02, 2020 | 4.290 | 4.370 | 4.170 | 4.270 | 142,791 | +0.05(+1.18%) |
Dec 31, 2019 | 4.160 | 4.255 | 4.145 | 4.220 | 232,400 | -0.01(-0.24%) |
Dec 30, 2019 | 4.270 | 4.336 | 4.160 | 4.230 | 159,711 | -0.09(-2.08%) |
Dec 27, 2019 | 4.520 | 4.550 | 4.290 | 4.320 | 195,900 | -0.21(-4.64%) |
Dec 26, 2019 | 4.520 | 4.650 | 4.480 | 4.530 | 162,841 | +0.00(+0.00%) |
Dec 24, 2019 | 4.370 | 4.630 | 4.370 | 4.530 | 183,100 | +0.16(+3.66%) |
Dec 23, 2019 | 4.180 | 4.430 | 4.110 | 4.370 | 238,838 | +0.20(+4.80%) |
Dec 20, 2019 | 4.140 | 4.170 | 4.080 | 4.170 | 351,300 | +0.04(+0.97%) |
Dec 19, 2019 | 4.090 | 4.140 | 4.025 | 4.130 | 125,433 | +0.06(+1.47%) |
Dec 18, 2019 | 4.100 | 4.230 | 4.050 | 4.070 | 273,737 | -0.02(-0.49%) |
Dec 17, 2019 | 3.990 | 4.100 | 3.940 | 4.090 | 291,371 | +0.09(+2.25%) |
Dec 16, 2019 | 4.010 | 4.070 | 3.950 | 4.000 | 205,794 | -0.05(-1.23%) |
Dec 13, 2019 | 4.130 | 4.160 | 4.010 | 4.050 | 123,800 | -0.11(-2.64%) |
Dec 12, 2019 | 4.140 | 4.190 | 4.060 | 4.160 | 196,570 | +0.01(+0.24%) |
Dec 11, 2019 | 4.000 | 4.160 | 3.960 | 4.150 | 229,274 | +0.15(+3.75%) |
Dec 10, 2019 | 3.950 | 4.010 | 3.900 | 4.000 | 143,084 | +0.01(+0.25%) |
Dec 09, 2019 | 4.000 | 4.060 | 3.930 | 3.990 | 166,167 | -0.07(-1.72%) |
Dec 06, 2019 | 3.970 | 4.070 | 3.920 | 4.060 | 156,600 | +0.13(+3.31%) |
Dec 05, 2019 | 3.990 | 4.060 | 3.860 | 3.930 | 164,814 | -0.05(-1.26%) |
Dec 04, 2019 | 4.020 | 4.045 | 3.930 | 3.980 | 127,793 | -0.02(-0.50%) |
Dec 03, 2019 | 3.930 | 4.020 | 3.840 | 4.000 | 264,813 | +0.02(+0.50%) |
Dec 02, 2019 | 4.190 | 4.190 | 3.965 | 3.980 | 178,135 | -0.18(-4.33%) |
Nov 29, 2019 | 4.080 | 4.210 | 4.060 | 4.160 | 114,700 | +0.08(+1.96%) |
Nov 27, 2019 | 3.990 | 4.115 | 3.970 | 4.080 | 220,800 | +0.12(+3.03%) |
Nov 26, 2019 | 4.050 | 4.090 | 3.940 | 3.960 | 444,567 | -0.08(-1.98%) |
Nov 25, 2019 | 3.800 | 4.040 | 3.800 | 4.040 | 288,007 | +0.26(+6.88%) |
Nov 22, 2019 | 3.710 | 3.830 | 3.710 | 3.780 | 249,300 | +0.00(+0.00%) |
Nov 21, 2019 | 3.730 | 3.820 | 3.680 | 3.780 | 250,385 | +0.05(+1.34%) |
Nov 20, 2019 | 3.740 | 3.760 | 3.620 | 3.730 | 269,349 | -0.01(-0.27%) |
Nov 19, 2019 | 3.810 | 3.810 | 3.570 | 3.740 | 435,563 | -0.07(-1.84%) |
Nov 18, 2019 | 3.770 | 3.840 | 3.720 | 3.810 | 142,297 | +0.03(+0.79%) |
Nov 15, 2019 | 3.840 | 3.840 | 3.680 | 3.780 | 282,600 | -0.03(-0.79%) |
Nov 14, 2019 | 3.790 | 3.850 | 3.745 | 3.810 | 319,432 | +0.03(+0.79%) |
Nov 13, 2019 | 3.720 | 3.800 | 3.584 | 3.780 | 424,998 | +0.12(+3.28%) |
Nov 12, 2019 | 3.830 | 3.850 | 3.650 | 3.660 | 282,638 | -0.19(-4.94%) |
Nov 11, 2019 | 3.940 | 3.985 | 3.680 | 3.850 | 419,371 | -0.09(-2.28%) |
Nov 08, 2019 | 3.960 | 3.960 | 3.830 | 3.940 | 373,400 | -0.02(-0.51%) |
Nov 07, 2019 | 4.050 | 4.139 | 3.950 | 3.960 | 309,269 | -0.06(-1.49%) |
Nov 06, 2019 | 4.030 | 4.060 | 3.850 | 4.020 | 465,670 | -0.03(-0.74%) |
Nov 05, 2019 | 4.130 | 4.390 | 4.030 | 4.050 | 323,112 | -0.05(-1.22%) |
Nov 04, 2019 | 4.320 | 4.400 | 4.080 | 4.100 | 390,737 | -0.16(-3.76%) |
Nov 01, 2019 | 4.230 | 4.390 | 4.180 | 4.260 | 219,700 | +0.04(+0.95%) |
Oct 31, 2019 | 3.950 | 4.320 | 3.890 | 4.220 | 554,454 | +0.25(+6.30%) |
Oct 30, 2019 | 4.750 | 4.870 | 3.940 | 3.970 | 1,676,901 | -1.08(-21.39%) |
Oct 29, 2019 | 4.900 | 5.140 | 4.800 | 5.050 | 559,620 | +0.13(+2.64%) |
Oct 28, 2019 | 4.970 | 5.150 | 4.890 | 4.920 | 197,990 | -0.03(-0.61%) |
Oct 25, 2019 | 4.870 | 5.030 | 4.820 | 4.950 | 182,200 | +0.04(+0.81%) |
Oct 24, 2019 | 5.000 | 5.000 | 4.840 | 4.910 | 221,439 | -0.08(-1.60%) |
Oct 23, 2019 | 4.820 | 5.020 | 4.800 | 4.990 | 220,952 | +0.17(+3.53%) |
Oct 22, 2019 | 4.850 | 4.870 | 4.640 | 4.820 | 222,335 | -0.04(-0.82%) |
Oct 21, 2019 | 4.710 | 4.890 | 4.650 | 4.860 | 236,963 | +0.16(+3.40%) |
Oct 18, 2019 | 4.630 | 4.730 | 4.630 | 4.700 | 170,900 | +0.02(+0.43%) |
Oct 17, 2019 | 4.740 | 4.750 | 4.590 | 4.680 | 238,620 | +0.13(+2.86%) |
Oct 16, 2019 | 4.560 | 4.630 | 4.500 | 4.550 | 202,332 | -0.01(-0.22%) |
Oct 15, 2019 | 4.480 | 4.620 | 4.410 | 4.560 | 179,093 | +0.08(+1.79%) |
Oct 14, 2019 | 4.410 | 4.550 | 4.385 | 4.480 | 121,411 | -0.01(-0.22%) |
Oct 11, 2019 | 4.360 | 4.570 | 4.350 | 4.490 | 170,300 | +0.24(+5.65%) |
Oct 10, 2019 | 4.300 | 4.430 | 4.240 | 4.250 | 281,580 | -0.09(-2.07%) |
Oct 09, 2019 | 4.250 | 4.380 | 4.210 | 4.340 | 285,345 | +0.13(+3.09%) |
Oct 08, 2019 | 4.310 | 4.370 | 4.202 | 4.210 | 192,420 | -0.19(-4.32%) |
Oct 07, 2019 | 4.400 | 4.480 | 4.380 | 4.400 | 174,586 | -0.02(-0.45%) |
Oct 04, 2019 | 4.460 | 4.550 | 4.390 | 4.420 | 141,500 | -0.11(-2.43%) |
Oct 03, 2019 | 4.390 | 4.560 | 4.370 | 4.530 | 133,720 | +0.07(+1.57%) |
Oct 02, 2019 | 4.350 | 4.470 | 4.305 | 4.460 | 239,926 | +0.02(+0.45%) |
Oct 01, 2019 | 4.450 | 4.630 | 4.390 | 4.440 | 239,433 | +0.02(+0.45%) |
Sep 30, 2019 | 4.360 | 4.500 | 4.360 | 4.420 | 190,037 | +0.06(+1.38%) |
Sep 27, 2019 | 4.300 | 4.470 | 4.240 | 4.360 | 185,100 | +0.11(+2.59%) |
Sep 26, 2019 | 4.230 | 4.270 | 4.070 | 4.250 | 279,468 | -0.02(-0.47%) |
Sep 25, 2019 | 4.300 | 4.380 | 4.250 | 4.270 | 115,842 | -0.02(-0.47%) |
Sep 24, 2019 | 4.380 | 4.380 | 4.200 | 4.290 | 166,384 | -0.02(-0.46%) |
Sep 23, 2019 | 4.320 | 4.365 | 4.170 | 4.310 | 194,971 | -0.01(-0.23%) |
Sep 20, 2019 | 4.500 | 4.627 | 4.300 | 4.320 | 185,900 | -0.19(-4.21%) |
Sep 19, 2019 | 4.450 | 4.670 | 4.370 | 4.510 | 185,721 | +0.08(+1.81%) |
Sep 18, 2019 | 4.640 | 4.640 | 4.410 | 4.430 | 202,981 | -0.20(-4.32%) |
Sep 17, 2019 | 4.780 | 4.780 | 4.567 | 4.630 | 181,716 | -0.15(-3.14%) |
Sep 16, 2019 | 4.870 | 4.930 | 4.760 | 4.780 | 236,602 | -0.11(-2.25%) |
Sep 13, 2019 | 4.960 | 5.095 | 4.850 | 4.890 | 208,200 | -0.05(-1.01%) |
Sep 12, 2019 | 5.110 | 5.190 | 4.920 | 4.940 | 310,294 | -0.18(-3.52%) |
Sep 11, 2019 | 5.050 | 5.130 | 4.915 | 5.120 | 326,031 | +0.07(+1.39%) |
Sep 10, 2019 | 4.800 | 5.085 | 4.800 | 5.050 | 458,985 | +0.25(+5.21%) |
Sep 09, 2019 | 4.600 | 4.820 | 4.600 | 4.800 | 213,837 | +0.21(+4.58%) |
Sep 06, 2019 | 4.610 | 4.673 | 4.540 | 4.590 | 214,900 | -0.01(-0.22%) |
Sep 05, 2019 | 4.350 | 4.640 | 4.309 | 4.600 | 231,441 | +0.28(+6.48%) |
Sep 04, 2019 | 4.340 | 4.400 | 4.280 | 4.320 | 171,402 | +0.05(+1.17%) |
Sep 03, 2019 | 4.440 | 4.470 | 4.150 | 4.270 | 337,577 | -0.21(-4.69%) |
Aug 30, 2019 | 4.660 | 4.660 | 4.390 | 4.480 | 209,100 | -0.15(-3.24%) |
Aug 29, 2019 | 4.700 | 4.730 | 4.550 | 4.630 | 275,173 | +0.00(+0.00%) |
Aug 28, 2019 | 4.590 | 4.770 | 4.590 | 4.630 | 165,911 | +0.02(+0.43%) |
Aug 27, 2019 | 4.850 | 4.855 | 4.590 | 4.610 | 324,530 | -0.21(-4.36%) |
Aug 26, 2019 | 4.670 | 4.840 | 4.630 | 4.820 | 300,995 | +0.18(+3.88%) |
Aug 23, 2019 | 4.670 | 4.830 | 4.610 | 4.640 | 444,800 | -0.07(-1.49%) |
Aug 22, 2019 | 4.550 | 4.730 | 4.550 | 4.710 | 271,219 | +0.19(+4.20%) |
Aug 21, 2019 | 4.590 | 4.630 | 4.500 | 4.520 | 146,433 | -0.01(-0.22%) |
Aug 20, 2019 | 4.610 | 4.610 | 4.350 | 4.530 | 311,507 | -0.08(-1.74%) |
Aug 19, 2019 | 4.630 | 4.740 | 4.540 | 4.610 | 346,925 | +0.07(+1.54%) |
Aug 16, 2019 | 4.460 | 4.620 | 4.410 | 4.540 | 258,300 | +0.15(+3.42%) |
Aug 15, 2019 | 4.560 | 4.560 | 4.360 | 4.390 | 293,921 | -0.14(-3.09%) |
Aug 14, 2019 | 4.680 | 4.680 | 4.510 | 4.530 | 311,249 | -0.26(-5.43%) |
Aug 13, 2019 | 4.650 | 4.979 | 4.650 | 4.790 | 237,344 | +0.03(+0.63%) |
Aug 12, 2019 | 4.770 | 4.830 | 4.670 | 4.760 | 141,654 | +0.00(+0.00%) |
Aug 09, 2019 | 4.980 | 4.980 | 4.760 | 4.760 | 372,600 | -0.21(-4.23%) |
Aug 08, 2019 | 5.050 | 5.090 | 4.940 | 4.970 | 450,175 | +0.00(+0.00%) |
Aug 07, 2019 | 5.110 | 5.140 | 4.945 | 4.970 | 446,050 | -0.09(-1.78%) |
Aug 06, 2019 | 5.250 | 5.310 | 5.000 | 5.060 | 412,694 | -0.11(-2.13%) |
Aug 05, 2019 | 5.250 | 5.260 | 5.065 | 5.170 | 291,995 | -0.24(-4.44%) |
Aug 02, 2019 | 5.400 | 5.630 | 5.330 | 5.410 | 354,100 | +0.03(+0.56%) |
Aug 01, 2019 | 6.120 | 6.150 | 5.320 | 5.380 | 676,775 | -0.73(-11.95%) |
Jul 31, 2019 | 7.000 | 7.000 | 5.760 | 6.110 | 1,028,539 | -0.43(-6.57%) |
Jul 30, 2019 | 6.370 | 6.580 | 6.330 | 6.540 | 430,606 | +0.11(+1.71%) |
Jul 29, 2019 | 6.240 | 6.450 | 6.210 | 6.430 | 320,356 | +0.16(+2.55%) |
Jul 26, 2019 | 6.070 | 6.300 | 5.979 | 6.270 | 829,600 | +0.23(+3.81%) |
Jul 25, 2019 | 6.170 | 6.240 | 6.020 | 6.040 | 427,384 | -0.14(-2.27%) |
Jul 24, 2019 | 6.340 | 6.385 | 6.120 | 6.180 | 467,472 | -0.16(-2.52%) |
Jul 23, 2019 | 6.330 | 6.400 | 6.230 | 6.340 | 214,827 | +0.02(+0.32%) |
Jul 22, 2019 | 6.530 | 6.530 | 6.280 | 6.320 | 223,406 | -0.23(-3.51%) |
Jul 19, 2019 | 6.600 | 6.660 | 6.460 | 6.550 | 117,700 | -0.05(-0.76%) |
Jul 18, 2019 | 6.550 | 6.630 | 6.410 | 6.600 | 241,850 | +0.03(+0.46%) |
Jul 17, 2019 | 7.010 | 7.010 | 6.550 | 6.570 | 284,889 | -0.47(-6.68%) |
Jul 16, 2019 | 6.810 | 7.060 | 6.810 | 7.040 | 355,003 | +0.19(+2.77%) |
Jul 15, 2019 | 6.980 | 6.980 | 6.720 | 6.850 | 332,856 | -0.12(-1.72%) |
Jul 12, 2019 | 6.980 | 7.230 | 6.844 | 6.970 | 290,000 | -0.04(-0.57%) |
Jul 11, 2019 | 7.340 | 7.380 | 6.980 | 7.010 | 374,460 | -0.43(-5.78%) |
Jul 10, 2019 | 7.650 | 7.690 | 7.363 | 7.440 | 216,753 | -0.22(-2.87%) |
Jul 09, 2019 | 7.460 | 7.670 | 7.460 | 7.660 | 150,359 | +0.14(+1.86%) |
Jul 08, 2019 | 7.670 | 7.700 | 7.460 | 7.520 | 268,596 | -0.21(-2.72%) |
Jul 05, 2019 | 7.190 | 7.760 | 7.120 | 7.730 | 303,300 | +0.51(+7.06%) |
Jul 03, 2019 | 7.370 | 7.390 | 7.180 | 7.220 | 133,800 | -0.13(-1.77%) |
Jul 02, 2019 | 7.610 | 7.680 | 7.270 | 7.350 | 180,344 | -0.30(-3.92%) |
Jul 01, 2019 | 7.370 | 7.670 | 7.370 | 7.650 | 355,508 | +0.33(+4.51%) |
Jun 28, 2019 | 7.270 | 7.350 | 7.140 | 7.320 | 280,500 | +0.09(+1.24%) |
Jun 27, 2019 | 7.120 | 7.230 | 6.975 | 7.230 | 221,331 | +0.12(+1.69%) |
Jun 26, 2019 | 7.230 | 7.280 | 7.020 | 7.110 | 169,569 | -0.07(-0.97%) |
Jun 25, 2019 | 7.240 | 7.284 | 7.070 | 7.180 | 241,117 | -0.06(-0.83%) |
Jun 24, 2019 | 7.650 | 7.650 | 7.210 | 7.240 | 216,229 | -0.44(-5.73%) |
Jun 21, 2019 | 7.660 | 7.730 | 7.460 | 7.680 | 262,800 | +0.03(+0.39%) |
Jun 20, 2019 | 7.770 | 7.850 | 7.640 | 7.650 | 199,568 | -0.05(-0.65%) |
Jun 19, 2019 | 7.780 | 7.805 | 7.550 | 7.700 | 224,221 | -0.10(-1.28%) |
Jun 18, 2019 | 7.410 | 7.840 | 7.360 | 7.800 | 533,479 | +0.42(+5.69%) |
Jun 17, 2019 | 7.450 | 7.490 | 7.311 | 7.380 | 185,738 | -0.06(-0.81%) |
Jun 14, 2019 | 7.360 | 7.510 | 7.280 | 7.440 | 224,600 | +0.07(+0.95%) |
Jun 13, 2019 | 7.310 | 7.380 | 7.220 | 7.370 | 246,201 | +0.12(+1.66%) |
Jun 12, 2019 | 7.130 | 7.280 | 7.110 | 7.250 | 206,780 | +0.12(+1.68%) |
Jun 11, 2019 | 7.120 | 7.200 | 6.980 | 7.130 | 347,033 | +0.04(+0.56%) |
Jun 10, 2019 | 7.200 | 7.340 | 7.060 | 7.090 | 328,695 | -0.11(-1.53%) |
Jun 07, 2019 | 7.300 | 7.330 | 7.090 | 7.200 | 261,700 | -0.08(-1.10%) |
Jun 06, 2019 | 7.310 | 7.460 | 7.160 | 7.280 | 357,624 | -0.04(-0.55%) |
Jun 05, 2019 | 7.650 | 7.800 | 7.250 | 7.320 | 597,427 | -0.28(-3.68%) |
Jun 04, 2019 | 7.120 | 7.790 | 7.120 | 7.600 | 817,717 | +0.56(+7.95%) |
Jun 03, 2019 | 6.970 | 7.210 | 6.960 | 7.040 | 427,960 | +0.01(+0.14%) |
May 31, 2019 | 7.020 | 7.170 | 6.965 | 7.030 | 518,400 | -0.08(-1.13%) |
May 30, 2019 | 7.270 | 7.340 | 7.080 | 7.110 | 361,139 | -0.20(-2.74%) |
May 29, 2019 | 7.460 | 7.540 | 7.250 | 7.310 | 391,408 | -0.23(-3.05%) |
May 28, 2019 | 7.670 | 7.750 | 7.520 | 7.540 | 343,080 | -0.11(-1.44%) |
May 24, 2019 | 7.620 | 7.740 | 7.460 | 7.650 | 349,900 | +0.04(+0.53%) |
May 23, 2019 | 7.710 | 7.850 | 7.540 | 7.610 | 269,519 | -0.22(-2.81%) |
May 22, 2019 | 7.780 | 7.935 | 7.760 | 7.830 | 396,881 | -0.03(-0.38%) |
May 21, 2019 | 7.980 | 7.980 | 7.760 | 7.860 | 497,416 | -0.06(-0.76%) |
May 20, 2019 | 7.930 | 8.000 | 7.690 | 7.920 | 543,915 | -0.09(-1.12%) |
May 17, 2019 | 8.140 | 8.425 | 7.960 | 8.010 | 558,800 | -0.16(-1.96%) |
May 16, 2019 | 8.180 | 8.420 | 8.120 | 8.170 | 662,934 | +0.01(+0.12%) |
May 15, 2019 | 9.460 | 9.500 | 7.370 | 8.160 | 3,245,535 | -0.36(-4.23%) |
May 14, 2019 | 8.560 | 8.600 | 8.280 | 8.520 | 1,047,758 | +0.00(+0.00%) |
May 13, 2019 | 8.660 | 8.680 | 8.430 | 8.520 | 239,240 | -0.33(-3.73%) |
May 10, 2019 | 8.790 | 9.090 | 8.780 | 8.850 | 389,200 | -0.01(-0.11%) |
May 09, 2019 | 8.850 | 9.010 | 8.730 | 8.860 | 313,394 | -0.10(-1.12%) |
May 08, 2019 | 8.890 | 9.060 | 8.750 | 8.960 | 306,662 | +0.10(+1.13%) |
May 07, 2019 | 8.950 | 9.060 | 8.755 | 8.860 | 220,417 | -0.14(-1.56%) |
May 06, 2019 | 8.760 | 9.110 | 8.660 | 9.000 | 508,176 | +0.09(+1.01%) |
May 03, 2019 | 8.930 | 9.000 | 8.851 | 8.910 | 229,400 | +0.00(+0.00%) |
May 02, 2019 | 8.810 | 9.030 | 8.670 | 8.910 | 274,843 | +0.08(+0.91%) |
May 01, 2019 | 8.670 | 9.090 | 8.607 | 8.830 | 282,586 | +0.19(+2.20%) |
Apr 30, 2019 | 8.660 | 8.800 | 8.590 | 8.640 | 165,571 | -0.03(-0.35%) |
Apr 29, 2019 | 8.370 | 8.775 | 8.295 | 8.670 | 171,475 | +0.31(+3.71%) |
Apr 26, 2019 | 8.240 | 8.420 | 8.160 | 8.360 | 133,900 | +0.11(+1.33%) |
Apr 25, 2019 | 8.300 | 8.350 | 8.090 | 8.250 | 173,915 | -0.08(-0.96%) |
Apr 24, 2019 | 8.350 | 8.520 | 8.220 | 8.330 | 137,155 | -0.01(-0.12%) |
Apr 23, 2019 | 8.320 | 8.420 | 8.160 | 8.340 | 223,125 | +0.03(+0.36%) |
Apr 22, 2019 | 8.690 | 8.690 | 8.140 | 8.310 | 324,002 | -0.39(-4.48%) |
Apr 18, 2019 | 8.630 | 8.820 | 8.630 | 8.700 | 256,800 | +0.03(+0.35%) |
Apr 17, 2019 | 8.690 | 8.720 | 8.570 | 8.670 | 243,297 | -0.02(-0.23%) |
Apr 16, 2019 | 8.460 | 8.730 | 8.450 | 8.690 | 306,703 | +0.21(+2.48%) |
Apr 15, 2019 | 8.540 | 8.578 | 8.375 | 8.480 | 385,649 | -0.04(-0.47%) |
Apr 12, 2019 | 8.340 | 8.650 | 8.310 | 8.520 | 225,700 | +0.24(+2.90%) |
Apr 11, 2019 | 8.450 | 8.460 | 8.235 | 8.280 | 125,475 | -0.17(-2.01%) |
Apr 10, 2019 | 8.550 | 8.570 | 8.370 | 8.450 | 214,755 | -0.05(-0.59%) |
Apr 09, 2019 | 8.680 | 8.690 | 8.480 | 8.500 | 187,161 | -0.24(-2.75%) |
Apr 08, 2019 | 8.650 | 8.830 | 8.500 | 8.740 | 201,332 | +0.07(+0.81%) |
Apr 05, 2019 | 8.900 | 8.900 | 8.490 | 8.670 | 354,200 | -0.21(-2.36%) |
Apr 04, 2019 | 8.880 | 9.020 | 8.840 | 8.880 | 355,370 | -0.02(-0.22%) |
Apr 03, 2019 | 8.870 | 8.970 | 8.800 | 8.900 | 247,635 | +0.04(+0.45%) |
Apr 02, 2019 | 8.900 | 9.040 | 8.760 | 8.860 | 438,956 | -0.06(-0.67%) |
Apr 01, 2019 | 8.870 | 8.980 | 8.720 | 8.920 | 310,210 | +0.12(+1.36%) |
Mar 29, 2019 | 8.460 | 8.960 | 8.460 | 8.800 | 565,800 | +0.35(+4.14%) |
Mar 28, 2019 | 8.000 | 8.470 | 7.960 | 8.450 | 409,209 | +0.45(+5.62%) |
Mar 27, 2019 | 7.580 | 8.170 | 7.550 | 8.000 | 411,202 | +0.41(+5.40%) |
Mar 26, 2019 | 7.240 | 7.600 | 7.230 | 7.590 | 398,198 | +0.42(+5.86%) |
Mar 25, 2019 | 7.050 | 7.280 | 7.010 | 7.170 | 130,948 | +0.11(+1.56%) |
Mar 22, 2019 | 7.110 | 7.190 | 6.960 | 7.060 | 167,700 | -0.10(-1.40%) |
Mar 21, 2019 | 7.250 | 7.310 | 7.030 | 7.160 | 192,817 | -0.11(-1.51%) |
Mar 20, 2019 | 6.870 | 7.360 | 6.850 | 7.270 | 227,881 | +0.38(+5.52%) |
Mar 19, 2019 | 6.870 | 7.080 | 6.740 | 6.890 | 236,396 | +0.07(+1.03%) |
Mar 18, 2019 | 6.710 | 6.900 | 6.590 | 6.820 | 207,589 | +0.18(+2.71%) |
Mar 15, 2019 | 6.690 | 6.690 | 6.530 | 6.640 | 278,200 | -0.05(-0.75%) |
Mar 14, 2019 | 6.780 | 6.800 | 6.620 | 6.690 | 99,327 | -0.10(-1.47%) |
Mar 13, 2019 | 6.890 | 6.990 | 6.650 | 6.790 | 218,629 | -0.08(-1.16%) |
Mar 12, 2019 | 6.740 | 6.970 | 6.665 | 6.870 | 293,448 | +0.15(+2.23%) |
Mar 11, 2019 | 6.660 | 6.760 | 6.560 | 6.720 | 124,940 | +0.07(+1.05%) |
Mar 08, 2019 | 6.600 | 6.740 | 6.530 | 6.650 | 133,100 | -0.01(-0.15%) |
Mar 07, 2019 | 6.520 | 6.735 | 6.510 | 6.660 | 136,256 | +0.14(+2.15%) |
Mar 06, 2019 | 6.660 | 6.670 | 6.430 | 6.520 | 122,642 | -0.13(-1.95%) |
Mar 05, 2019 | 6.770 | 6.840 | 6.590 | 6.650 | 107,979 | -0.11(-1.63%) |
Mar 04, 2019 | 6.780 | 6.870 | 6.650 | 6.760 | 180,877 | -0.04(-0.59%) |