Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.68 | 11.90 | 10.76 | 11.42 | 290,215 | -0.31(-2.64%) |
Apr 29, 2020 | 12.50 | 12.99 | 11.39 | 11.73 | 450,130 | -0.46(-3.77%) |
Apr 28, 2020 | 11.93 | 12.51 | 11.25 | 12.19 | 256,495 | +0.53(+4.55%) |
Apr 27, 2020 | 11.33 | 12.12 | 11.19 | 11.66 | 250,098 | +0.36(+3.19%) |
Apr 24, 2020 | 10.84 | 11.35 | 10.17 | 11.30 | 312,900 | +0.38(+3.48%) |
Apr 23, 2020 | 9.560 | 11.70 | 9.000 | 10.92 | 751,584 | +1.43(+15.07%) |
Apr 22, 2020 | 9.230 | 9.590 | 8.940 | 9.490 | 144,501 | +0.48(+5.33%) |
Apr 21, 2020 | 8.890 | 9.284 | 8.750 | 9.010 | 121,488 | -0.05(-0.55%) |
Apr 20, 2020 | 8.850 | 9.630 | 8.670 | 9.060 | 261,518 | +0.10(+1.12%) |
Apr 17, 2020 | 8.800 | 9.540 | 8.490 | 8.960 | 240,200 | +0.25(+2.87%) |
Apr 16, 2020 | 9.280 | 9.280 | 8.600 | 8.710 | 237,587 | -0.38(-4.18%) |
Apr 15, 2020 | 9.300 | 9.300 | 8.570 | 9.090 | 271,838 | -0.41(-4.32%) |
Apr 14, 2020 | 9.270 | 9.743 | 8.790 | 9.500 | 236,006 | +0.51(+5.67%) |
Apr 13, 2020 | 9.280 | 9.290 | 8.250 | 8.990 | 180,933 | -0.24(-2.60%) |
Apr 09, 2020 | 8.960 | 9.490 | 8.700 | 9.230 | 265,900 | +0.53(+6.09%) |
Apr 08, 2020 | 8.250 | 8.930 | 8.030 | 8.700 | 273,039 | +0.60(+7.41%) |
Apr 07, 2020 | 7.940 | 8.600 | 7.830 | 8.100 | 421,240 | +0.36(+4.65%) |
Apr 06, 2020 | 7.700 | 8.040 | 7.400 | 7.740 | 300,530 | +0.38(+5.16%) |
Apr 03, 2020 | 7.250 | 7.600 | 7.028 | 7.360 | 232,200 | +0.07(+0.96%) |
Apr 02, 2020 | 6.650 | 7.460 | 6.605 | 7.290 | 257,433 | +0.66(+9.95%) |
Apr 01, 2020 | 7.120 | 7.350 | 6.600 | 6.630 | 236,626 | -0.71(-9.67%) |
Mar 31, 2020 | 8.250 | 8.420 | 6.510 | 7.340 | 518,006 | -0.90(-10.92%) |
Mar 30, 2020 | 8.880 | 9.140 | 7.940 | 8.240 | 288,422 | -0.60(-6.79%) |
Mar 27, 2020 | 8.570 | 9.330 | 8.290 | 8.840 | 221,300 | -0.16(-1.78%) |
Mar 26, 2020 | 8.060 | 9.400 | 8.060 | 9.000 | 345,554 | +1.06(+13.35%) |
Mar 25, 2020 | 7.990 | 8.670 | 7.650 | 7.940 | 276,141 | +0.07(+0.89%) |
Mar 24, 2020 | 7.530 | 8.110 | 7.520 | 7.870 | 306,610 | +0.69(+9.61%) |
Mar 23, 2020 | 7.420 | 7.640 | 6.600 | 7.180 | 262,398 | -0.30(-4.01%) |
Mar 20, 2020 | 7.580 | 8.139 | 7.190 | 7.480 | 287,500 | -0.03(-0.40%) |
Mar 19, 2020 | 6.750 | 7.960 | 6.750 | 7.510 | 239,473 | +0.57(+8.21%) |
Mar 18, 2020 | 7.040 | 7.230 | 5.910 | 6.940 | 529,584 | -0.50(-6.72%) |
Mar 17, 2020 | 8.060 | 8.100 | 6.700 | 7.440 | 636,552 | -0.48(-6.06%) |
Mar 16, 2020 | 8.300 | 8.300 | 7.500 | 7.920 | 475,183 | -1.15(-12.68%) |
Mar 13, 2020 | 10.62 | 10.89 | 8.750 | 9.070 | 459,300 | -0.14(-1.52%) |
Mar 12, 2020 | 9.850 | 10.00 | 8.130 | 9.210 | 874,649 | -1.91(-17.18%) |
Mar 11, 2020 | 12.16 | 12.41 | 10.60 | 11.12 | 373,716 | -1.40(-11.18%) |
Mar 10, 2020 | 13.20 | 13.45 | 11.00 | 12.52 | 481,431 | -0.49(-3.77%) |
Mar 09, 2020 | 13.62 | 13.84 | 12.61 | 13.01 | 277,276 | -1.41(-9.78%) |
Mar 06, 2020 | 13.50 | 14.50 | 12.79 | 14.42 | 369,900 | +0.56(+4.04%) |
Mar 05, 2020 | 14.03 | 15.31 | 13.53 | 13.86 | 586,070 | -0.28(-1.98%) |
Mar 04, 2020 | 12.66 | 14.34 | 12.66 | 14.14 | 976,839 | +1.67(+13.39%) |
Mar 03, 2020 | 12.68 | 12.68 | 12.26 | 12.47 | 406,562 | -0.27(-2.12%) |
Mar 02, 2020 | 13.30 | 13.43 | 12.31 | 12.74 | 459,677 | -0.58(-4.35%) |
Feb 28, 2020 | 10.89 | 13.32 | 10.80 | 13.32 | 686,000 | +2.41(+22.09%) |
Feb 27, 2020 | 11.11 | 11.18 | 10.18 | 10.91 | 401,239 | -0.38(-3.37%) |
Feb 26, 2020 | 11.25 | 11.56 | 10.91 | 11.29 | 350,521 | +0.05(+0.44%) |
Feb 25, 2020 | 12.00 | 12.00 | 11.01 | 11.24 | 374,955 | -0.67(-5.63%) |
Feb 24, 2020 | 11.50 | 11.96 | 11.30 | 11.91 | 242,015 | +0.27(+2.32%) |
Feb 21, 2020 | 12.18 | 12.44 | 11.55 | 11.64 | 301,700 | -0.45(-3.72%) |
Feb 20, 2020 | 12.22 | 12.50 | 11.97 | 12.09 | 211,409 | -0.09(-0.74%) |
Feb 19, 2020 | 12.30 | 12.50 | 12.08 | 12.18 | 200,752 | -0.11(-0.90%) |
Feb 18, 2020 | 12.14 | 12.30 | 11.65 | 12.29 | 324,305 | +0.31(+2.59%) |
Feb 14, 2020 | 11.75 | 12.32 | 11.50 | 11.98 | 525,500 | +0.22(+1.87%) |
Feb 13, 2020 | 10.38 | 11.79 | 10.37 | 11.76 | 812,543 | +1.61(+15.86%) |
Feb 12, 2020 | 9.910 | 10.15 | 9.750 | 10.15 | 199,551 | +0.42(+4.32%) |
Feb 11, 2020 | 9.160 | 10.30 | 9.000 | 9.730 | 645,595 | +0.88(+9.94%) |
Feb 10, 2020 | 8.600 | 8.986 | 8.600 | 8.850 | 117,001 | +0.37(+4.36%) |
Feb 07, 2020 | 8.830 | 8.830 | 8.480 | 8.480 | 90,700 | -0.33(-3.75%) |
Feb 06, 2020 | 9.030 | 9.030 | 8.760 | 8.810 | 132,295 | -0.07(-0.79%) |
Feb 05, 2020 | 9.440 | 9.450 | 8.700 | 8.880 | 211,093 | +0.18(+2.07%) |
Feb 04, 2020 | 8.700 | 9.100 | 8.660 | 8.700 | 226,999 | +0.09(+1.05%) |
Feb 03, 2020 | 8.530 | 8.980 | 8.510 | 8.610 | 117,517 | +0.13(+1.53%) |
Jan 31, 2020 | 8.620 | 8.851 | 8.330 | 8.480 | 118,700 | -0.16(-1.85%) |
Jan 30, 2020 | 8.610 | 9.030 | 8.510 | 8.640 | 129,510 | +0.03(+0.35%) |
Jan 29, 2020 | 8.900 | 8.970 | 8.550 | 8.610 | 166,172 | -0.29(-3.26%) |
Jan 28, 2020 | 9.110 | 9.140 | 8.740 | 8.900 | 120,467 | -0.15(-1.66%) |
Jan 27, 2020 | 8.700 | 9.440 | 8.430 | 9.050 | 187,749 | +0.36(+4.14%) |
Jan 24, 2020 | 9.050 | 9.211 | 8.580 | 8.690 | 406,800 | -0.32(-3.55%) |
Jan 23, 2020 | 9.680 | 9.980 | 8.980 | 9.010 | 180,615 | -0.73(-7.49%) |
Jan 22, 2020 | 9.620 | 10.25 | 9.540 | 9.740 | 278,201 | +0.18(+1.88%) |
Jan 21, 2020 | 9.510 | 9.779 | 9.440 | 9.560 | 175,809 | +0.15(+1.59%) |
Jan 17, 2020 | 9.730 | 9.890 | 9.300 | 9.410 | 124,800 | -0.21(-2.18%) |
Jan 16, 2020 | 9.080 | 9.650 | 9.068 | 9.620 | 263,158 | +0.62(+6.89%) |
Jan 15, 2020 | 9.050 | 9.150 | 8.976 | 9.000 | 189,168 | -0.04(-0.44%) |
Jan 14, 2020 | 8.730 | 9.060 | 8.620 | 9.040 | 168,471 | +0.27(+3.08%) |
Jan 13, 2020 | 9.020 | 9.150 | 8.710 | 8.770 | 117,457 | -0.25(-2.77%) |
Jan 10, 2020 | 9.050 | 9.150 | 8.802 | 9.020 | 204,800 | +0.02(+0.22%) |
Jan 09, 2020 | 8.500 | 9.140 | 8.430 | 9.000 | 251,928 | +0.69(+8.30%) |
Jan 08, 2020 | 8.160 | 8.350 | 8.080 | 8.310 | 43,535 | +0.08(+0.97%) |
Jan 07, 2020 | 8.500 | 8.690 | 8.040 | 8.230 | 76,925 | -0.28(-3.29%) |
Jan 06, 2020 | 8.360 | 8.700 | 8.194 | 8.510 | 218,566 | +0.23(+2.78%) |
Jan 03, 2020 | 7.740 | 8.440 | 7.690 | 8.280 | 213,300 | +0.42(+5.34%) |
Jan 02, 2020 | 7.750 | 7.950 | 7.450 | 7.860 | 229,746 | +0.09(+1.16%) |
Dec 31, 2019 | 7.750 | 7.830 | 7.607 | 7.770 | 118,500 | +0.01(+0.13%) |
Dec 30, 2019 | 7.790 | 7.790 | 7.660 | 7.760 | 87,515 | +0.00(+0.00%) |
Dec 27, 2019 | 8.000 | 8.000 | 7.682 | 7.760 | 55,600 | -0.22(-2.76%) |
Dec 26, 2019 | 7.800 | 8.000 | 7.730 | 7.980 | 55,688 | +0.19(+2.44%) |
Dec 24, 2019 | 7.900 | 7.900 | 7.700 | 7.790 | 28,500 | -0.13(-1.64%) |
Dec 23, 2019 | 7.590 | 8.000 | 7.490 | 7.920 | 196,812 | +0.38(+4.97%) |
Dec 20, 2019 | 7.460 | 7.632 | 7.360 | 7.545 | 201,300 | +0.18(+2.51%) |
Dec 19, 2019 | 7.300 | 7.650 | 7.300 | 7.360 | 77,251 | +0.08(+1.10%) |
Dec 18, 2019 | 7.180 | 7.340 | 7.135 | 7.280 | 58,847 | +0.11(+1.53%) |
Dec 17, 2019 | 7.150 | 7.280 | 7.060 | 7.170 | 46,040 | +0.13(+1.85%) |
Dec 16, 2019 | 7.330 | 7.370 | 7.040 | 7.040 | 24,800 | -0.27(-3.69%) |
Dec 13, 2019 | 7.340 | 7.390 | 7.230 | 7.310 | 36,100 | -0.06(-0.81%) |
Dec 12, 2019 | 7.380 | 7.490 | 7.120 | 7.370 | 49,545 | -0.01(-0.14%) |
Dec 11, 2019 | 7.090 | 7.430 | 7.060 | 7.380 | 82,863 | +0.29(+4.09%) |
Dec 10, 2019 | 7.370 | 7.380 | 7.050 | 7.090 | 57,603 | -0.26(-3.54%) |
Dec 09, 2019 | 7.760 | 7.890 | 7.160 | 7.350 | 165,032 | -0.36(-4.67%) |
Dec 06, 2019 | 7.750 | 7.750 | 7.540 | 7.710 | 55,100 | +0.01(+0.13%) |
Dec 05, 2019 | 7.570 | 7.770 | 7.510 | 7.700 | 100,729 | +0.16(+2.12%) |
Dec 04, 2019 | 7.600 | 7.680 | 7.540 | 7.540 | 79,737 | +0.00(+0.00%) |
Dec 03, 2019 | 7.700 | 7.890 | 7.510 | 7.540 | 64,298 | -0.16(-2.08%) |
Dec 02, 2019 | 7.550 | 7.930 | 7.550 | 7.700 | 170,591 | +0.19(+2.53%) |
Nov 29, 2019 | 7.270 | 7.590 | 7.270 | 7.510 | 84,800 | +0.24(+3.30%) |
Nov 27, 2019 | 7.110 | 7.300 | 7.110 | 7.270 | 63,100 | +0.13(+1.82%) |
Nov 26, 2019 | 7.000 | 7.390 | 7.000 | 7.140 | 51,688 | +0.14(+2.00%) |
Nov 25, 2019 | 6.970 | 7.240 | 6.970 | 7.000 | 61,615 | -0.06(-0.85%) |
Nov 22, 2019 | 6.910 | 7.150 | 6.850 | 7.060 | 98,000 | +0.18(+2.62%) |
Nov 21, 2019 | 6.630 | 6.890 | 6.620 | 6.880 | 80,406 | +0.46(+7.17%) |
Nov 20, 2019 | 6.410 | 6.670 | 6.410 | 6.420 | 74,668 | -0.06(-0.93%) |
Nov 19, 2019 | 6.730 | 6.740 | 6.480 | 6.480 | 55,502 | -0.13(-1.97%) |
Nov 18, 2019 | 6.860 | 6.880 | 6.600 | 6.610 | 59,209 | -0.25(-3.64%) |
Nov 15, 2019 | 6.820 | 6.910 | 6.680 | 6.860 | 71,300 | +0.06(+0.88%) |
Nov 14, 2019 | 6.850 | 6.950 | 6.301 | 6.800 | 225,677 | -0.05(-0.73%) |
Nov 13, 2019 | 6.910 | 6.990 | 6.810 | 6.850 | 52,927 | -0.05(-0.72%) |
Nov 12, 2019 | 6.800 | 6.950 | 6.660 | 6.900 | 35,527 | +0.12(+1.77%) |
Nov 11, 2019 | 6.800 | 6.895 | 6.720 | 6.780 | 33,788 | -0.02(-0.29%) |
Nov 08, 2019 | 7.080 | 7.080 | 6.740 | 6.800 | 36,500 | -0.25(-3.55%) |
Nov 07, 2019 | 7.110 | 7.130 | 6.810 | 7.050 | 71,643 | -0.03(-0.42%) |
Nov 06, 2019 | 7.160 | 7.160 | 6.998 | 7.080 | 55,634 | +0.06(+0.85%) |
Nov 05, 2019 | 6.900 | 7.150 | 6.810 | 7.020 | 54,853 | +0.14(+2.03%) |
Nov 04, 2019 | 6.750 | 7.050 | 6.660 | 6.880 | 102,433 | +0.23(+3.46%) |
Nov 01, 2019 | 6.850 | 7.010 | 6.630 | 6.650 | 77,700 | -0.21(-3.06%) |
Oct 31, 2019 | 6.820 | 7.010 | 6.712 | 6.860 | 110,834 | -0.03(-0.44%) |
Oct 30, 2019 | 7.430 | 7.430 | 6.630 | 6.890 | 229,350 | -0.54(-7.27%) |
Oct 29, 2019 | 7.480 | 7.500 | 7.280 | 7.430 | 130,822 | -0.04(-0.54%) |
Oct 28, 2019 | 7.650 | 7.740 | 7.320 | 7.470 | 111,793 | -0.13(-1.71%) |
Oct 25, 2019 | 7.700 | 7.840 | 7.410 | 7.600 | 101,900 | -0.11(-1.43%) |
Oct 24, 2019 | 7.860 | 7.920 | 7.540 | 7.710 | 61,077 | -0.06(-0.77%) |
Oct 23, 2019 | 7.910 | 7.980 | 7.570 | 7.770 | 90,423 | -0.16(-2.02%) |
Oct 22, 2019 | 7.680 | 8.000 | 7.450 | 7.930 | 205,106 | +0.31(+4.07%) |
Oct 21, 2019 | 7.440 | 7.660 | 7.140 | 7.620 | 93,310 | +0.30(+4.10%) |
Oct 18, 2019 | 7.520 | 7.950 | 6.970 | 7.320 | 370,400 | -0.08(-1.08%) |
Oct 17, 2019 | 6.740 | 7.670 | 6.680 | 7.400 | 262,147 | +0.63(+9.31%) |
Oct 16, 2019 | 6.810 | 6.900 | 6.680 | 6.770 | 46,328 | +0.04(+0.59%) |
Oct 15, 2019 | 6.720 | 6.910 | 6.640 | 6.730 | 36,637 | +0.12(+1.82%) |
Oct 14, 2019 | 6.600 | 6.710 | 6.580 | 6.610 | 36,520 | +0.01(+0.15%) |
Oct 11, 2019 | 6.360 | 6.740 | 6.332 | 6.600 | 49,500 | +0.20(+3.12%) |
Oct 10, 2019 | 6.640 | 6.710 | 6.280 | 6.400 | 79,988 | -0.17(-2.59%) |
Oct 09, 2019 | 6.460 | 6.760 | 6.430 | 6.570 | 75,783 | +0.11(+1.70%) |
Oct 08, 2019 | 6.620 | 6.790 | 6.440 | 6.460 | 51,137 | -0.26(-3.87%) |
Oct 07, 2019 | 6.720 | 7.030 | 6.610 | 6.720 | 47,571 | -0.02(-0.30%) |
Oct 04, 2019 | 6.420 | 6.850 | 6.420 | 6.740 | 48,900 | +0.31(+4.82%) |
Oct 03, 2019 | 6.300 | 6.440 | 6.150 | 6.430 | 106,791 | +0.20(+3.21%) |
Oct 02, 2019 | 6.460 | 6.660 | 6.180 | 6.230 | 181,418 | -0.27(-4.15%) |
Oct 01, 2019 | 6.870 | 7.200 | 6.440 | 6.500 | 92,082 | -0.35(-5.11%) |
Sep 30, 2019 | 6.800 | 6.870 | 6.530 | 6.850 | 103,131 | +0.03(+0.44%) |
Sep 27, 2019 | 7.400 | 7.447 | 6.740 | 6.820 | 165,900 | -0.57(-7.71%) |
Sep 26, 2019 | 7.850 | 7.900 | 7.330 | 7.390 | 144,646 | -0.29(-3.78%) |
Sep 25, 2019 | 7.910 | 7.950 | 7.610 | 7.680 | 39,802 | -0.18(-2.29%) |
Sep 24, 2019 | 7.530 | 7.900 | 7.290 | 7.860 | 82,534 | +0.39(+5.22%) |
Sep 23, 2019 | 7.480 | 7.950 | 7.420 | 7.470 | 118,463 | +0.02(+0.27%) |
Sep 20, 2019 | 7.460 | 7.620 | 7.050 | 7.450 | 87,300 | +0.05(+0.68%) |
Sep 19, 2019 | 7.160 | 7.670 | 7.160 | 7.400 | 198,297 | +0.22(+3.06%) |
Sep 18, 2019 | 7.110 | 7.430 | 7.080 | 7.180 | 105,168 | +0.13(+1.84%) |
Sep 17, 2019 | 6.980 | 7.390 | 6.770 | 7.050 | 160,867 | +0.25(+3.68%) |
Sep 16, 2019 | 7.000 | 7.110 | 6.800 | 6.800 | 76,051 | -0.19(-2.72%) |
Sep 13, 2019 | 7.000 | 7.060 | 6.655 | 6.990 | 52,400 | +0.02(+0.29%) |
Sep 12, 2019 | 6.750 | 7.110 | 6.451 | 6.970 | 92,855 | +0.22(+3.26%) |
Sep 11, 2019 | 6.500 | 6.830 | 6.301 | 6.750 | 66,070 | +0.21(+3.21%) |
Sep 10, 2019 | 6.000 | 6.580 | 5.920 | 6.540 | 75,353 | +0.39(+6.34%) |
Sep 09, 2019 | 6.240 | 6.310 | 5.960 | 6.150 | 25,086 | -0.03(-0.49%) |
Sep 06, 2019 | 6.410 | 6.410 | 6.160 | 6.180 | 23,100 | -0.13(-2.06%) |
Sep 05, 2019 | 6.400 | 6.700 | 6.260 | 6.310 | 43,852 | -0.04(-0.63%) |
Sep 04, 2019 | 6.120 | 6.380 | 6.050 | 6.350 | 54,617 | +0.31(+5.13%) |
Sep 03, 2019 | 6.080 | 6.230 | 5.840 | 6.040 | 139,073 | +0.04(+0.67%) |
Aug 30, 2019 | 5.680 | 6.000 | 5.680 | 6.000 | 38,800 | +0.26(+4.53%) |
Aug 29, 2019 | 5.700 | 5.820 | 5.700 | 5.740 | 17,471 | +0.01(+0.17%) |
Aug 28, 2019 | 5.620 | 5.740 | 5.510 | 5.730 | 46,375 | +0.11(+1.96%) |
Aug 27, 2019 | 5.910 | 5.960 | 5.500 | 5.620 | 103,466 | -0.28(-4.75%) |
Aug 26, 2019 | 5.960 | 6.050 | 5.760 | 5.900 | 107,582 | -0.08(-1.34%) |
Aug 23, 2019 | 6.150 | 6.200 | 5.920 | 5.980 | 111,500 | -0.19(-3.08%) |
Aug 22, 2019 | 6.400 | 6.500 | 6.150 | 6.170 | 55,244 | -0.20(-3.14%) |
Aug 21, 2019 | 6.330 | 6.380 | 6.160 | 6.370 | 48,649 | +0.08(+1.27%) |
Aug 20, 2019 | 6.410 | 6.420 | 6.220 | 6.290 | 16,263 | -0.11(-1.72%) |
Aug 19, 2019 | 6.400 | 6.480 | 6.300 | 6.400 | 21,510 | +0.08(+1.27%) |
Aug 16, 2019 | 6.300 | 6.380 | 6.150 | 6.320 | 34,900 | +0.07(+1.12%) |
Aug 15, 2019 | 6.270 | 6.430 | 6.090 | 6.250 | 135,225 | -0.05(-0.79%) |
Aug 14, 2019 | 6.300 | 6.400 | 6.010 | 6.300 | 175,170 | -0.05(-0.79%) |
Aug 13, 2019 | 6.140 | 6.520 | 6.140 | 6.350 | 66,660 | +0.16(+2.58%) |
Aug 12, 2019 | 6.250 | 6.400 | 6.120 | 6.190 | 61,388 | -0.09(-1.43%) |
Aug 09, 2019 | 6.300 | 6.375 | 6.050 | 6.280 | 83,000 | -0.07(-1.10%) |
Aug 08, 2019 | 6.340 | 6.550 | 6.110 | 6.350 | 65,337 | +0.03(+0.47%) |
Aug 07, 2019 | 6.150 | 6.450 | 5.990 | 6.320 | 65,144 | +0.12(+1.94%) |
Aug 06, 2019 | 6.250 | 6.543 | 6.010 | 6.200 | 93,766 | -0.05(-0.80%) |
Aug 05, 2019 | 6.640 | 6.650 | 6.000 | 6.250 | 195,697 | -0.49(-7.27%) |
Aug 02, 2019 | 6.900 | 7.240 | 6.340 | 6.740 | 139,600 | -0.09(-1.32%) |
Aug 01, 2019 | 6.850 | 7.450 | 6.730 | 6.830 | 465,409 | +0.46(+7.22%) |
Jul 31, 2019 | 6.680 | 6.740 | 6.210 | 6.370 | 94,031 | -0.30(-4.50%) |
Jul 30, 2019 | 6.550 | 6.740 | 6.480 | 6.670 | 44,850 | +0.06(+0.91%) |
Jul 29, 2019 | 6.730 | 6.820 | 6.370 | 6.610 | 59,892 | -0.05(-0.75%) |
Jul 26, 2019 | 6.590 | 6.880 | 6.565 | 6.660 | 36,100 | +0.06(+0.91%) |
Jul 25, 2019 | 6.780 | 6.950 | 6.570 | 6.600 | 56,854 | -0.23(-3.37%) |
Jul 24, 2019 | 6.780 | 7.150 | 6.697 | 6.830 | 142,725 | +0.04(+0.59%) |
Jul 23, 2019 | 6.710 | 6.940 | 6.565 | 6.790 | 44,945 | +0.09(+1.34%) |
Jul 22, 2019 | 6.580 | 6.950 | 6.500 | 6.700 | 57,695 | +0.09(+1.36%) |
Jul 19, 2019 | 6.930 | 6.930 | 6.580 | 6.610 | 91,500 | -0.27(-3.92%) |
Jul 18, 2019 | 6.814 | 6.950 | 6.755 | 6.880 | 79,697 | -0.02(-0.29%) |
Jul 17, 2019 | 6.840 | 6.940 | 6.631 | 6.900 | 97,494 | +0.01(+0.15%) |
Jul 16, 2019 | 6.930 | 7.050 | 6.800 | 6.890 | 106,167 | -0.03(-0.43%) |
Jul 15, 2019 | 6.480 | 6.960 | 6.350 | 6.920 | 298,504 | +0.37(+5.65%) |
Jul 12, 2019 | 5.970 | 6.590 | 5.970 | 6.550 | 187,600 | +0.58(+9.72%) |
Jul 11, 2019 | 6.340 | 6.490 | 5.890 | 5.970 | 213,360 | -0.21(-3.40%) |
Jul 10, 2019 | 5.750 | 6.190 | 5.750 | 6.180 | 88,776 | +0.43(+7.48%) |
Jul 09, 2019 | 5.940 | 6.020 | 5.621 | 5.750 | 233,269 | -0.24(-4.01%) |
Jul 08, 2019 | 6.200 | 6.200 | 5.900 | 5.990 | 98,608 | -0.27(-4.31%) |
Jul 05, 2019 | 6.210 | 6.290 | 5.950 | 6.260 | 196,700 | +0.08(+1.29%) |
Jul 03, 2019 | 6.300 | 6.450 | 6.170 | 6.180 | 40,000 | -0.14(-2.22%) |
Jul 02, 2019 | 6.510 | 6.580 | 6.280 | 6.320 | 42,752 | -0.04(-0.63%) |
Jul 01, 2019 | 6.410 | 6.540 | 6.240 | 6.360 | 74,928 | -0.01(-0.16%) |
Jun 28, 2019 | 6.590 | 6.690 | 6.370 | 6.370 | 239,800 | -0.16(-2.45%) |
Jun 27, 2019 | 6.730 | 6.920 | 6.409 | 6.530 | 110,625 | -0.12(-1.80%) |
Jun 26, 2019 | 6.320 | 6.750 | 6.320 | 6.650 | 262,118 | +0.37(+5.89%) |
Jun 25, 2019 | 6.200 | 6.413 | 6.200 | 6.280 | 128,772 | +0.05(+0.80%) |
Jun 24, 2019 | 6.020 | 6.280 | 6.020 | 6.230 | 121,200 | +0.16(+2.64%) |
Jun 21, 2019 | 5.910 | 6.090 | 5.890 | 6.070 | 147,600 | +0.07(+1.17%) |
Jun 20, 2019 | 6.000 | 6.110 | 5.900 | 6.000 | 227,824 | +0.00(+0.00%) |
Jun 19, 2019 | 6.090 | 6.150 | 5.960 | 6.000 | 139,328 | -0.09(-1.48%) |
Jun 18, 2019 | 6.000 | 6.190 | 5.926 | 6.090 | 303,036 | +0.10(+1.67%) |
Jun 17, 2019 | 5.880 | 6.190 | 5.880 | 5.990 | 181,530 | -0.01(-0.17%) |
Jun 14, 2019 | 6.030 | 6.230 | 6.000 | 6.000 | 254,100 | -0.02(-0.33%) |
Jun 13, 2019 | 5.980 | 6.450 | 5.880 | 6.020 | 685,795 | -0.19(-3.06%) |
Jun 12, 2019 | 6.260 | 6.420 | 6.020 | 6.210 | 76,912 | -0.23(-3.57%) |
Jun 11, 2019 | 6.780 | 6.850 | 6.250 | 6.440 | 82,025 | -0.25(-3.74%) |
Jun 10, 2019 | 6.810 | 6.910 | 6.620 | 6.690 | 66,871 | -0.04(-0.59%) |
Jun 07, 2019 | 7.050 | 7.200 | 6.600 | 6.730 | 120,200 | -0.27(-3.86%) |
Jun 06, 2019 | 6.780 | 7.220 | 6.780 | 7.000 | 305,840 | +0.28(+4.17%) |
Jun 05, 2019 | 6.140 | 6.800 | 6.070 | 6.720 | 304,705 | +0.64(+10.53%) |
Jun 04, 2019 | 6.230 | 6.300 | 5.960 | 6.080 | 267,297 | -0.14(-2.25%) |
Jun 03, 2019 | 6.240 | 6.470 | 6.000 | 6.220 | 281,153 | -0.02(-0.32%) |
May 31, 2019 | 6.050 | 6.250 | 5.880 | 6.240 | 107,600 | +0.14(+2.30%) |
May 30, 2019 | 6.160 | 6.300 | 6.060 | 6.100 | 173,198 | +0.00(+0.00%) |
May 29, 2019 | 6.210 | 6.360 | 5.940 | 6.100 | 95,290 | +0.01(+0.16%) |
May 28, 2019 | 6.150 | 6.390 | 6.020 | 6.090 | 116,998 | -0.25(-3.94%) |
May 24, 2019 | 6.190 | 6.400 | 5.910 | 6.340 | 128,500 | +0.26(+4.28%) |
May 23, 2019 | 6.300 | 6.380 | 5.900 | 6.080 | 197,763 | -0.23(-3.65%) |
May 22, 2019 | 6.140 | 6.450 | 6.010 | 6.310 | 254,148 | +0.21(+3.44%) |
May 21, 2019 | 5.730 | 6.210 | 5.730 | 6.100 | 167,923 | +0.38(+6.64%) |
May 20, 2019 | 5.560 | 5.750 | 5.510 | 5.720 | 67,720 | +0.09(+1.60%) |
May 17, 2019 | 5.770 | 5.790 | 5.370 | 5.630 | 90,000 | -0.13(-2.26%) |
May 16, 2019 | 6.110 | 6.130 | 5.550 | 5.760 | 157,458 | -0.38(-6.19%) |
May 15, 2019 | 5.800 | 6.320 | 5.650 | 6.140 | 443,613 | +0.31(+5.32%) |
May 14, 2019 | 5.650 | 6.050 | 5.460 | 5.830 | 147,193 | +0.18(+3.19%) |
May 13, 2019 | 5.710 | 5.790 | 5.480 | 5.650 | 50,973 | -0.15(-2.59%) |
May 10, 2019 | 5.650 | 5.820 | 5.390 | 5.800 | 156,400 | +0.27(+4.88%) |
May 09, 2019 | 5.300 | 5.740 | 5.240 | 5.530 | 81,019 | +0.17(+3.17%) |
May 08, 2019 | 5.200 | 5.487 | 5.140 | 5.360 | 85,428 | +0.08(+1.52%) |
May 07, 2019 | 5.550 | 5.800 | 5.000 | 5.280 | 193,603 | -0.02(-0.38%) |
May 06, 2019 | 4.850 | 5.410 | 4.850 | 5.300 | 58,248 | +0.03(+0.57%) |
May 03, 2019 | 5.510 | 5.510 | 4.840 | 5.270 | 128,900 | -0.23(-4.09%) |
May 02, 2019 | 5.330 | 5.500 | 5.196 | 5.495 | 28,703 | +0.19(+3.48%) |