Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.050 | 9.375 | 9.000 | 9.125 | 89,014 | +0.10(+1.05%) |
Jun 29, 2020 | 8.930 | 9.200 | 8.807 | 9.030 | 63,538 | +0.05(+0.56%) |
Jun 26, 2020 | 9.075 | 9.075 | 8.775 | 8.980 | 42,000 | +0.03(+0.28%) |
Jun 25, 2020 | 8.490 | 9.075 | 8.440 | 8.955 | 87,522 | +0.44(+5.11%) |
Jun 24, 2020 | 8.245 | 8.575 | 8.010 | 8.520 | 88,428 | +0.21(+2.47%) |
Jun 23, 2020 | 8.710 | 8.850 | 8.245 | 8.315 | 71,052 | -0.30(-3.54%) |
Jun 22, 2020 | 9.155 | 9.155 | 8.270 | 8.620 | 121,508 | -0.14(-1.60%) |
Jun 19, 2020 | 8.800 | 9.520 | 8.635 | 8.760 | 220,400 | +0.56(+6.83%) |
Jun 18, 2020 | 8.190 | 8.495 | 7.765 | 8.200 | 104,026 | -0.05(-0.61%) |
Jun 17, 2020 | 8.650 | 8.812 | 8.050 | 8.250 | 172,122 | -0.35(-4.01%) |
Jun 16, 2020 | 8.065 | 8.792 | 7.535 | 8.595 | 374,744 | +1.23(+16.62%) |
Jun 15, 2020 | 6.975 | 7.495 | 6.975 | 7.370 | 33,796 | +0.30(+4.24%) |
Jun 12, 2020 | 7.075 | 7.110 | 6.990 | 7.070 | 60,800 | +0.21(+3.14%) |
Jun 11, 2020 | 7.455 | 7.490 | 6.810 | 6.855 | 213,254 | -0.72(-9.50%) |
Jun 10, 2020 | 7.735 | 7.850 | 7.430 | 7.575 | 87,464 | +0.10(+1.34%) |
Jun 09, 2020 | 7.415 | 7.728 | 7.338 | 7.475 | 130,000 | +0.05(+0.67%) |
Jun 08, 2020 | 7.170 | 7.940 | 7.170 | 7.425 | 215,136 | +0.30(+4.21%) |
Jun 05, 2020 | 7.260 | 7.287 | 7.037 | 7.125 | 37,400 | -0.02(-0.28%) |
Jun 04, 2020 | 7.275 | 7.300 | 7.025 | 7.145 | 53,552 | -0.09(-1.18%) |
Jun 03, 2020 | 7.010 | 7.345 | 6.825 | 7.230 | 99,264 | +0.33(+4.78%) |
Jun 02, 2020 | 7.480 | 7.585 | 6.890 | 6.900 | 156,144 | -0.47(-6.44%) |
Jun 01, 2020 | 7.700 | 8.085 | 7.375 | 7.375 | 40,090 | -0.25(-3.22%) |
May 29, 2020 | 7.850 | 7.855 | 7.440 | 7.620 | 94,600 | -0.25(-3.18%) |
May 28, 2020 | 7.900 | 7.960 | 7.530 | 7.870 | 51,360 | +0.05(+0.70%) |
May 27, 2020 | 7.960 | 8.076 | 7.515 | 7.815 | 104,482 | -0.01(-0.13%) |
May 26, 2020 | 7.330 | 8.101 | 7.330 | 7.825 | 260,332 | +0.58(+8.01%) |
May 22, 2020 | 7.495 | 7.560 | 7.125 | 7.245 | 151,800 | +0.12(+1.61%) |
May 21, 2020 | 6.925 | 7.320 | 6.925 | 7.130 | 96,032 | +0.19(+2.74%) |
May 20, 2020 | 6.385 | 7.150 | 6.385 | 6.940 | 243,806 | +0.52(+8.10%) |
May 19, 2020 | 6.385 | 6.515 | 6.250 | 6.420 | 92,046 | +0.04(+0.55%) |
May 18, 2020 | 6.150 | 6.690 | 6.150 | 6.385 | 145,796 | +0.17(+2.69%) |
May 15, 2020 | 6.575 | 6.575 | 5.850 | 6.218 | 141,000 | -0.29(-4.49%) |
May 14, 2020 | 6.250 | 6.750 | 6.150 | 6.510 | 232,916 | +0.34(+5.51%) |
May 13, 2020 | 5.750 | 6.895 | 5.560 | 6.170 | 501,740 | +1.47(+31.42%) |
May 12, 2020 | 4.790 | 4.890 | 4.610 | 4.695 | 71,290 | -0.13(-2.80%) |
May 11, 2020 | 4.800 | 4.945 | 4.688 | 4.830 | 30,554 | -0.01(-0.26%) |
May 08, 2020 | 4.750 | 4.850 | 4.625 | 4.842 | 35,600 | +0.13(+2.70%) |
May 07, 2020 | 4.635 | 4.858 | 4.562 | 4.715 | 12,740 | +0.08(+1.73%) |
May 06, 2020 | 4.710 | 4.710 | 4.525 | 4.635 | 12,690 | +0.05(+1.09%) |
May 05, 2020 | 4.595 | 4.766 | 4.585 | 4.585 | 14,748 | +0.06(+1.37%) |
May 04, 2020 | 4.635 | 4.675 | 4.465 | 4.523 | 36,154 | -0.14(-3.04%) |
May 01, 2020 | 4.750 | 4.750 | 4.562 | 4.665 | 10,800 | -0.08(-1.58%) |
Apr 30, 2020 | 5.040 | 5.040 | 4.710 | 4.740 | 20,126 | -0.19(-3.84%) |
Apr 29, 2020 | 4.895 | 4.980 | 4.757 | 4.929 | 28,624 | +0.19(+4.10%) |
Apr 28, 2020 | 4.745 | 4.870 | 4.700 | 4.735 | 13,078 | -0.01(-0.21%) |
Apr 27, 2020 | 4.800 | 4.800 | 4.630 | 4.745 | 13,476 | +0.09(+2.04%) |
Apr 24, 2020 | 4.625 | 4.725 | 4.525 | 4.650 | 15,400 | +0.03(+0.65%) |
Apr 23, 2020 | 4.640 | 4.777 | 4.580 | 4.620 | 9,750 | -0.09(-1.91%) |
Apr 22, 2020 | 4.830 | 4.970 | 4.675 | 4.710 | 20,164 | +0.12(+2.61%) |
Apr 21, 2020 | 4.570 | 4.725 | 4.500 | 4.590 | 2,430 | -0.19(-3.92%) |
Apr 20, 2020 | 4.680 | 4.968 | 4.604 | 4.777 | 5,618 | -0.06(-1.29%) |
Apr 17, 2020 | 4.626 | 4.862 | 4.535 | 4.840 | 13,400 | +0.10(+2.11%) |
Apr 16, 2020 | 4.801 | 4.862 | 4.740 | 4.740 | 11,336 | -0.06(-1.25%) |
Apr 15, 2020 | 4.750 | 4.853 | 4.730 | 4.800 | 27,904 | -0.20(-3.90%) |
Apr 14, 2020 | 4.750 | 5.085 | 4.750 | 4.995 | 24,326 | +0.43(+9.41%) |
Apr 13, 2020 | 4.920 | 4.920 | 4.565 | 4.565 | 4,544 | -0.14(-2.97%) |
Apr 09, 2020 | 4.570 | 5.000 | 4.530 | 4.705 | 35,400 | +0.26(+5.97%) |
Apr 08, 2020 | 4.495 | 4.625 | 4.430 | 4.440 | 20,604 | +0.04(+0.91%) |
Apr 07, 2020 | 4.440 | 4.675 | 4.375 | 4.400 | 36,928 | +0.17(+3.90%) |
Apr 06, 2020 | 4.295 | 4.300 | 4.100 | 4.235 | 37,898 | +0.04(+0.83%) |
Apr 03, 2020 | 4.185 | 4.235 | 3.975 | 4.200 | 17,000 | +0.27(+6.73%) |
Apr 02, 2020 | 4.080 | 4.235 | 3.875 | 3.935 | 36,518 | +0.00(+0.13%) |
Apr 01, 2020 | 4.085 | 4.185 | 3.930 | 3.930 | 13,572 | -0.32(-7.53%) |
Mar 31, 2020 | 4.200 | 4.250 | 4.035 | 4.250 | 30,236 | +0.10(+2.41%) |
Mar 30, 2020 | 3.975 | 4.322 | 3.960 | 4.150 | 52,084 | +0.14(+3.36%) |
Mar 27, 2020 | 4.040 | 4.130 | 3.965 | 4.015 | 18,800 | -0.12(-2.90%) |
Mar 26, 2020 | 4.000 | 4.230 | 3.972 | 4.135 | 53,332 | +0.28(+7.26%) |
Mar 25, 2020 | 3.725 | 4.110 | 3.650 | 3.855 | 33,600 | +0.07(+1.85%) |
Mar 24, 2020 | 3.895 | 4.150 | 3.725 | 3.785 | 49,214 | +0.08(+2.30%) |
Mar 23, 2020 | 3.700 | 4.072 | 3.672 | 3.700 | 21,482 | -0.05(-1.33%) |
Mar 20, 2020 | 3.860 | 3.910 | 3.700 | 3.750 | 18,600 | -0.08(-1.96%) |
Mar 19, 2020 | 3.840 | 4.270 | 3.549 | 3.825 | 63,362 | +0.12(+3.24%) |
Mar 18, 2020 | 3.850 | 4.213 | 3.640 | 3.705 | 40,924 | -0.52(-12.31%) |
Mar 17, 2020 | 4.505 | 4.505 | 4.175 | 4.225 | 15,914 | +0.09(+2.18%) |
Mar 16, 2020 | 4.365 | 4.710 | 4.130 | 4.135 | 134,380 | -0.64(-13.40%) |
Mar 13, 2020 | 5.025 | 5.140 | 4.685 | 4.775 | 36,000 | -0.05(-1.04%) |
Mar 12, 2020 | 5.280 | 5.280 | 4.600 | 4.825 | 112,042 | -0.53(-9.90%) |
Mar 11, 2020 | 5.275 | 5.385 | 5.135 | 5.355 | 26,514 | -0.03(-0.65%) |
Mar 10, 2020 | 5.885 | 5.885 | 5.189 | 5.390 | 28,292 | +0.17(+3.36%) |
Mar 09, 2020 | 5.510 | 5.990 | 5.000 | 5.215 | 54,852 | -0.78(-13.01%) |
Mar 06, 2020 | 6.070 | 6.230 | 5.875 | 5.995 | 80,200 | -0.21(-3.46%) |
Mar 05, 2020 | 5.925 | 6.210 | 5.885 | 6.210 | 28,812 | -0.02(-0.32%) |
Mar 04, 2020 | 6.050 | 6.230 | 5.810 | 6.230 | 21,806 | +0.23(+3.75%) |
Mar 03, 2020 | 6.170 | 6.170 | 5.925 | 6.005 | 6,538 | -0.16(-2.52%) |
Mar 02, 2020 | 6.005 | 6.355 | 6.005 | 6.160 | 10,192 | +0.16(+2.67%) |
Feb 28, 2020 | 5.480 | 6.190 | 5.480 | 6.000 | 34,600 | +0.30(+5.23%) |
Feb 27, 2020 | 6.200 | 6.308 | 5.605 | 5.702 | 65,768 | -0.56(-8.92%) |
Feb 26, 2020 | 6.620 | 6.635 | 6.250 | 6.260 | 134,948 | -0.30(-4.57%) |
Feb 25, 2020 | 6.760 | 6.775 | 6.513 | 6.560 | 37,476 | -0.17(-2.45%) |
Feb 24, 2020 | 6.500 | 6.765 | 6.305 | 6.725 | 43,400 | +0.06(+0.98%) |
Feb 21, 2020 | 6.675 | 6.717 | 6.625 | 6.660 | 12,600 | -0.04(-0.67%) |
Feb 20, 2020 | 6.670 | 6.775 | 6.555 | 6.705 | 16,456 | +0.05(+0.83%) |
Feb 19, 2020 | 6.801 | 6.801 | 6.650 | 6.650 | 7,932 | -0.10(-1.48%) |
Feb 18, 2020 | 6.640 | 6.780 | 6.575 | 6.750 | 33,276 | +0.11(+1.66%) |
Feb 14, 2020 | 6.750 | 6.775 | 6.607 | 6.640 | 70,800 | -0.12(-1.78%) |
Feb 13, 2020 | 6.875 | 6.900 | 6.695 | 6.760 | 49,120 | -0.13(-1.96%) |
Feb 12, 2020 | 6.825 | 6.930 | 6.825 | 6.895 | 36,150 | +0.10(+1.47%) |
Feb 11, 2020 | 6.679 | 6.825 | 6.679 | 6.795 | 37,130 | -0.01(-0.22%) |
Feb 10, 2020 | 6.890 | 6.944 | 6.655 | 6.810 | 33,214 | -0.19(-2.71%) |
Feb 07, 2020 | 6.745 | 7.000 | 6.540 | 7.000 | 47,600 | +0.25(+3.63%) |
Feb 06, 2020 | 6.875 | 6.925 | 6.750 | 6.755 | 26,776 | -0.13(-1.85%) |
Feb 05, 2020 | 6.925 | 6.940 | 6.780 | 6.883 | 16,630 | +0.03(+0.47%) |
Feb 04, 2020 | 6.825 | 6.934 | 6.775 | 6.850 | 19,800 | +0.09(+1.33%) |
Feb 03, 2020 | 6.795 | 6.900 | 6.750 | 6.760 | 13,472 | -0.09(-1.31%) |
Jan 31, 2020 | 6.910 | 6.980 | 6.760 | 6.850 | 35,200 | +0.08(+1.22%) |
Jan 30, 2020 | 6.860 | 7.000 | 6.750 | 6.768 | 28,958 | -0.13(-1.92%) |
Jan 29, 2020 | 7.100 | 7.115 | 6.795 | 6.900 | 104,628 | -0.22(-3.16%) |
Jan 28, 2020 | 7.055 | 7.145 | 7.050 | 7.125 | 16,762 | +0.03(+0.35%) |
Jan 27, 2020 | 7.100 | 7.235 | 7.055 | 7.100 | 43,580 | -0.01(-0.14%) |
Jan 24, 2020 | 7.160 | 7.188 | 6.940 | 7.110 | 17,200 | +0.00(+0.07%) |
Jan 23, 2020 | 7.195 | 7.333 | 6.890 | 7.105 | 61,674 | -0.13(-1.86%) |
Jan 22, 2020 | 7.260 | 7.350 | 7.105 | 7.240 | 24,994 | -0.08(-1.09%) |
Jan 21, 2020 | 7.255 | 7.330 | 7.064 | 7.320 | 23,172 | -0.03(-0.41%) |
Jan 17, 2020 | 7.310 | 7.350 | 7.127 | 7.350 | 44,800 | +0.00(+0.00%) |
Jan 16, 2020 | 7.202 | 7.350 | 7.191 | 7.350 | 13,844 | +0.11(+1.52%) |
Jan 15, 2020 | 7.025 | 7.310 | 7.025 | 7.240 | 52,796 | +0.20(+2.84%) |
Jan 14, 2020 | 7.010 | 7.040 | 6.975 | 7.040 | 15,072 | +0.03(+0.43%) |
Jan 13, 2020 | 7.015 | 7.020 | 6.936 | 7.010 | 30,496 | +0.05(+0.72%) |
Jan 10, 2020 | 7.058 | 7.058 | 6.945 | 6.960 | 27,000 | -0.02(-0.29%) |
Jan 09, 2020 | 6.965 | 7.000 | 6.900 | 6.980 | 15,196 | +0.01(+0.11%) |
Jan 08, 2020 | 7.079 | 7.091 | 6.940 | 6.973 | 34,968 | -0.04(-0.53%) |
Jan 07, 2020 | 7.160 | 7.173 | 7.010 | 7.010 | 18,966 | -0.12(-1.61%) |
Jan 06, 2020 | 7.085 | 7.220 | 7.075 | 7.125 | 76,960 | +0.00(+0.00%) |
Jan 03, 2020 | 7.075 | 7.233 | 7.075 | 7.125 | 18,000 | -0.02(-0.28%) |
Jan 02, 2020 | 6.990 | 7.200 | 6.990 | 7.145 | 9,058 | +0.12(+1.71%) |
Dec 31, 2019 | 6.965 | 7.050 | 6.965 | 7.025 | 13,400 | +0.03(+0.36%) |
Dec 30, 2019 | 7.015 | 7.095 | 6.905 | 7.000 | 40,792 | -0.06(-0.85%) |
Dec 27, 2019 | 7.140 | 7.140 | 7.045 | 7.060 | 23,600 | -0.16(-2.22%) |
Dec 26, 2019 | 7.165 | 7.220 | 7.041 | 7.220 | 9,354 | +0.11(+1.55%) |
Dec 24, 2019 | 7.272 | 7.272 | 7.110 | 7.110 | 2,600 | -0.04(-0.63%) |
Dec 23, 2019 | 7.085 | 7.162 | 6.995 | 7.155 | 7,004 | +0.03(+0.35%) |
Dec 20, 2019 | 7.200 | 7.245 | 7.130 | 7.130 | 26,400 | -0.09(-1.31%) |
Dec 19, 2019 | 7.270 | 7.270 | 7.170 | 7.225 | 11,278 | +0.00(+0.07%) |
Dec 18, 2019 | 7.250 | 7.360 | 7.180 | 7.220 | 13,144 | -0.01(-0.14%) |
Dec 17, 2019 | 7.325 | 7.330 | 7.230 | 7.230 | 14,784 | -0.08(-1.15%) |
Dec 16, 2019 | 7.319 | 7.442 | 7.260 | 7.314 | 22,758 | +0.13(+1.86%) |
Dec 13, 2019 | 7.300 | 7.487 | 7.135 | 7.180 | 35,000 | -0.05(-0.69%) |
Dec 12, 2019 | 7.325 | 7.633 | 7.230 | 7.230 | 75,566 | -0.08(-1.16%) |
Dec 11, 2019 | 7.275 | 7.315 | 7.250 | 7.315 | 9,288 | +0.03(+0.38%) |
Dec 10, 2019 | 7.075 | 7.287 | 7.075 | 7.287 | 9,468 | +0.24(+3.37%) |
Dec 09, 2019 | 7.275 | 7.362 | 7.050 | 7.050 | 61,376 | -0.15(-2.08%) |
Dec 06, 2019 | 7.270 | 7.375 | 7.180 | 7.200 | 18,000 | -0.12(-1.71%) |
Dec 05, 2019 | 7.260 | 7.420 | 7.200 | 7.325 | 36,080 | +0.16(+2.16%) |
Dec 04, 2019 | 7.010 | 7.322 | 6.958 | 7.170 | 127,192 | +0.28(+3.99%) |
Dec 03, 2019 | 6.965 | 7.015 | 6.895 | 6.895 | 28,964 | -0.08(-1.11%) |
Dec 02, 2019 | 6.935 | 7.020 | 6.910 | 6.973 | 23,764 | +0.01(+0.14%) |
Nov 29, 2019 | 6.940 | 6.963 | 6.925 | 6.963 | 3,800 | +0.00(+0.00%) |
Nov 27, 2019 | 6.970 | 6.990 | 6.907 | 6.963 | 20,800 | -0.03(-0.46%) |
Nov 26, 2019 | 6.950 | 7.010 | 6.945 | 6.995 | 16,128 | +0.01(+0.14%) |
Nov 25, 2019 | 7.000 | 7.030 | 6.970 | 6.985 | 31,514 | -0.00(-0.02%) |
Nov 22, 2019 | 7.015 | 7.051 | 6.955 | 6.986 | 71,600 | +0.01(+0.16%) |
Nov 21, 2019 | 6.967 | 7.075 | 6.967 | 6.975 | 24,544 | +0.00(+0.00%) |
Nov 20, 2019 | 6.935 | 7.075 | 6.935 | 6.975 | 20,838 | -0.08(-1.06%) |
Nov 19, 2019 | 7.050 | 7.098 | 6.975 | 7.050 | 15,284 | +0.05(+0.71%) |
Nov 18, 2019 | 7.095 | 7.100 | 6.981 | 7.000 | 21,272 | -0.05(-0.71%) |
Nov 15, 2019 | 7.150 | 7.150 | 6.980 | 7.050 | 106,200 | -0.13(-1.85%) |
Nov 14, 2019 | 7.060 | 7.183 | 7.060 | 7.183 | 18,026 | +0.11(+1.60%) |
Nov 13, 2019 | 7.060 | 7.115 | 6.956 | 7.070 | 14,928 | -0.01(-0.21%) |
Nov 12, 2019 | 7.250 | 7.340 | 7.055 | 7.085 | 84,408 | -0.21(-2.95%) |
Nov 11, 2019 | 7.020 | 7.373 | 6.990 | 7.300 | 126,422 | +0.34(+4.96%) |
Nov 08, 2019 | 7.025 | 7.090 | 6.875 | 6.955 | 108,600 | +0.25(+3.65%) |
Nov 07, 2019 | 6.875 | 7.090 | 6.580 | 6.710 | 120,300 | -0.21(-2.99%) |
Nov 06, 2019 | 7.000 | 7.000 | 6.860 | 6.917 | 9,786 | +0.03(+0.46%) |
Nov 05, 2019 | 7.000 | 7.000 | 6.885 | 6.885 | 38,092 | -0.08(-1.15%) |
Nov 04, 2019 | 6.865 | 6.975 | 6.865 | 6.965 | 23,502 | +0.08(+1.22%) |
Nov 01, 2019 | 6.853 | 6.940 | 6.835 | 6.881 | 4,000 | +0.06(+0.90%) |
Oct 31, 2019 | 6.810 | 6.975 | 6.805 | 6.820 | 19,910 | -0.08(-1.12%) |
Oct 30, 2019 | 6.793 | 6.897 | 6.793 | 6.897 | 758 | +0.09(+1.36%) |
Oct 29, 2019 | 6.810 | 6.875 | 6.770 | 6.805 | 16,780 | -0.08(-1.16%) |
Oct 28, 2019 | 6.970 | 6.970 | 6.805 | 6.885 | 25,368 | -0.09(-1.36%) |
Oct 25, 2019 | 6.995 | 7.040 | 6.900 | 6.980 | 39,800 | -0.02(-0.29%) |
Oct 24, 2019 | 7.015 | 7.015 | 6.945 | 7.000 | 7,094 | -0.16(-2.17%) |
Oct 23, 2019 | 7.142 | 7.182 | 7.100 | 7.155 | 3,968 | +0.16(+2.21%) |
Oct 22, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 584 | +0.07(+0.97%) |
Oct 21, 2019 | 7.202 | 7.245 | 6.933 | 6.933 | 24,140 | -0.19(-2.63%) |
Oct 18, 2019 | 6.980 | 7.180 | 6.980 | 7.120 | 11,800 | +0.19(+2.81%) |
Oct 17, 2019 | 6.925 | 6.952 | 6.925 | 6.925 | 5,100 | +0.07(+1.04%) |
Oct 16, 2019 | 6.875 | 6.875 | 6.825 | 6.854 | 1,750 | +0.03(+0.42%) |
Oct 15, 2019 | 6.995 | 6.995 | 6.822 | 6.825 | 12,120 | -0.15(-2.15%) |
Oct 14, 2019 | 6.975 | 7.010 | 6.940 | 6.975 | 6,314 | +0.00(+0.00%) |
Oct 11, 2019 | 7.085 | 7.094 | 6.975 | 6.975 | 6,400 | -0.22(-2.99%) |
Oct 10, 2019 | 6.975 | 7.190 | 6.975 | 7.190 | 1,024 | +0.27(+3.83%) |
Oct 09, 2019 | 6.875 | 6.930 | 6.875 | 6.925 | 2,346 | -0.05(-0.72%) |
Oct 08, 2019 | 6.995 | 7.110 | 6.890 | 6.975 | 14,548 | -0.11(-1.48%) |
Oct 07, 2019 | 6.850 | 7.080 | 6.810 | 7.080 | 19,026 | +0.25(+3.66%) |
Oct 04, 2019 | 6.865 | 6.865 | 6.800 | 6.830 | 10,400 | +0.00(+0.07%) |
Oct 03, 2019 | 6.775 | 6.825 | 6.760 | 6.825 | 6,270 | +0.02(+0.22%) |
Oct 02, 2019 | 6.855 | 6.860 | 6.810 | 6.810 | 6,994 | -0.05(-0.73%) |
Oct 01, 2019 | 6.888 | 6.934 | 6.850 | 6.860 | 15,066 | +0.04(+0.51%) |
Sep 30, 2019 | 6.805 | 6.885 | 6.805 | 6.825 | 16,456 | -0.02(-0.36%) |
Sep 27, 2019 | 6.940 | 6.940 | 6.850 | 6.850 | 600 | -0.04(-0.51%) |
Sep 26, 2019 | 6.800 | 6.995 | 6.800 | 6.885 | 3,742 | +0.05(+0.81%) |
Sep 25, 2019 | 6.815 | 6.935 | 6.815 | 6.830 | 8,544 | +0.05(+0.81%) |
Sep 24, 2019 | 6.870 | 6.940 | 6.775 | 6.775 | 42,134 | -0.18(-2.59%) |
Sep 23, 2019 | 6.950 | 7.075 | 6.950 | 6.955 | 41,026 | -0.27(-3.74%) |
Sep 20, 2019 | 7.060 | 7.225 | 7.000 | 7.225 | 26,600 | +0.13(+1.83%) |
Sep 19, 2019 | 7.095 | 7.115 | 7.055 | 7.095 | 3,736 | +0.04(+0.50%) |
Sep 18, 2019 | 7.050 | 7.125 | 7.050 | 7.060 | 13,936 | +0.01(+0.14%) |
Sep 17, 2019 | 7.080 | 7.240 | 7.050 | 7.050 | 7,816 | +0.00(+0.00%) |
Sep 16, 2019 | 7.100 | 7.105 | 7.050 | 7.050 | 10,136 | -0.10(-1.40%) |
Sep 13, 2019 | 7.150 | 7.220 | 7.150 | 7.150 | 34,600 | -0.01(-0.14%) |
Sep 12, 2019 | 7.160 | 7.220 | 7.140 | 7.160 | 11,442 | -0.04(-0.56%) |
Sep 11, 2019 | 7.100 | 7.250 | 7.093 | 7.200 | 22,462 | +0.11(+1.50%) |
Sep 10, 2019 | 7.165 | 7.186 | 7.050 | 7.093 | 22,348 | -0.07(-1.00%) |
Sep 09, 2019 | 7.250 | 7.250 | 7.110 | 7.165 | 6,958 | -0.08(-1.17%) |
Sep 06, 2019 | 7.200 | 7.347 | 7.056 | 7.250 | 19,000 | +0.10(+1.40%) |
Sep 05, 2019 | 6.902 | 7.250 | 6.902 | 7.150 | 80,478 | +0.13(+1.85%) |
Sep 04, 2019 | 7.000 | 7.100 | 6.875 | 7.020 | 17,978 | +0.14(+2.11%) |
Sep 03, 2019 | 7.045 | 7.045 | 6.840 | 6.875 | 21,024 | -0.17(-2.48%) |
Aug 30, 2019 | 7.120 | 7.120 | 6.975 | 7.050 | 10,000 | +0.00(+0.00%) |
Aug 29, 2019 | 7.025 | 7.050 | 6.985 | 7.050 | 8,532 | +0.11(+1.62%) |
Aug 28, 2019 | 6.890 | 7.125 | 6.765 | 6.938 | 131,696 | +0.28(+4.23%) |
Aug 27, 2019 | 6.505 | 6.656 | 6.410 | 6.656 | 33,832 | +0.12(+1.87%) |
Aug 26, 2019 | 6.475 | 6.535 | 6.475 | 6.534 | 2,510 | +0.06(+0.91%) |
Aug 23, 2019 | 6.447 | 6.558 | 6.445 | 6.475 | 17,800 | +0.00(+0.00%) |
Aug 21, 2019 | 6.475 | 6.475 | 6.475 | 0 | +0.01(+0.15%) | |
Aug 20, 2019 | 6.445 | 6.605 | 6.445 | 6.465 | 5,294 | +0.02(+0.31%) |
Aug 19, 2019 | 6.365 | 6.445 | 6.329 | 6.445 | 3,614 | +0.06(+0.86%) |
Aug 16, 2019 | 6.460 | 6.460 | 6.300 | 6.390 | 18,000 | -0.14(-2.07%) |
Aug 15, 2019 | 6.548 | 6.638 | 6.430 | 6.525 | 21,168 | +0.01(+0.08%) |
Aug 14, 2019 | 6.585 | 6.585 | 6.510 | 6.520 | 1,860 | -0.12(-1.88%) |
Aug 13, 2019 | 6.560 | 6.700 | 6.425 | 6.645 | 17,616 | +0.23(+3.59%) |
Aug 12, 2019 | 6.457 | 6.539 | 6.390 | 6.415 | 10,142 | +0.06(+0.94%) |
Aug 09, 2019 | 6.600 | 6.600 | 6.350 | 6.355 | 16,000 | -0.13(-2.08%) |
Aug 08, 2019 | 6.671 | 6.671 | 6.490 | 6.490 | 3,352 | +0.14(+2.20%) |
Aug 07, 2019 | 6.300 | 6.650 | 6.300 | 6.350 | 16,036 | -0.01(-0.08%) |
Aug 06, 2019 | 6.350 | 6.445 | 6.305 | 6.355 | 23,346 | -0.09(-1.47%) |
Aug 05, 2019 | 6.415 | 6.495 | 6.320 | 6.450 | 8,290 | -0.08(-1.28%) |
Aug 02, 2019 | 6.430 | 6.627 | 6.430 | 6.534 | 14,800 | +0.06(+0.91%) |
Aug 01, 2019 | 6.390 | 6.700 | 6.390 | 6.475 | 13,088 | +0.06(+1.01%) |
Jul 31, 2019 | 6.415 | 6.498 | 6.405 | 6.410 | 14,346 | +0.07(+1.10%) |
Jul 30, 2019 | 6.345 | 6.500 | 6.340 | 6.340 | 3,738 | -0.05(-0.78%) |
Jul 29, 2019 | 6.440 | 6.615 | 6.370 | 6.390 | 5,678 | -0.02(-0.23%) |
Jul 26, 2019 | 6.480 | 6.620 | 6.405 | 6.405 | 35,400 | +0.08(+1.26%) |
Jul 25, 2019 | 6.435 | 6.480 | 6.308 | 6.325 | 5,550 | -0.14(-2.17%) |
Jul 24, 2019 | 6.340 | 6.465 | 6.330 | 6.465 | 7,558 | +0.06(+1.02%) |
Jul 23, 2019 | 6.405 | 6.480 | 6.400 | 6.400 | 4,670 | -0.02(-0.31%) |
Jul 22, 2019 | 6.480 | 6.480 | 6.419 | 6.420 | 7,506 | -0.01(-0.16%) |
Jul 19, 2019 | 6.530 | 6.575 | 6.425 | 6.430 | 22,600 | -0.10(-1.46%) |
Jul 18, 2019 | 6.550 | 6.550 | 6.525 | 6.525 | 1,228 | -0.01(-0.15%) |
Jul 17, 2019 | 6.650 | 6.650 | 6.535 | 6.535 | 13,320 | +0.01(+0.15%) |
Jul 16, 2019 | 6.610 | 6.649 | 6.525 | 6.525 | 10,692 | -0.02(-0.38%) |
Jul 15, 2019 | 6.595 | 6.650 | 6.525 | 6.550 | 22,218 | -0.09(-1.36%) |
Jul 12, 2019 | 6.615 | 6.710 | 6.600 | 6.640 | 50,200 | -0.03(-0.52%) |
Jul 11, 2019 | 6.642 | 6.675 | 6.625 | 6.675 | 12,540 | -0.03(-0.37%) |
Jul 10, 2019 | 6.637 | 6.728 | 6.637 | 6.700 | 4,292 | -0.09(-1.40%) |
Jul 09, 2019 | 6.710 | 6.845 | 6.595 | 6.795 | 5,904 | +0.12(+1.72%) |
Jul 08, 2019 | 6.947 | 6.947 | 6.680 | 6.680 | 4,696 | +0.01(+0.21%) |
Jul 05, 2019 | 6.740 | 6.740 | 6.500 | 6.666 | 8,200 | -0.18(-2.69%) |
Jul 03, 2019 | 6.628 | 6.853 | 6.628 | 6.850 | 3,600 | +0.23(+3.40%) |
Jul 02, 2019 | 6.625 | 6.625 | 6.625 | 6.625 | 786 | +0.00(+0.03%) |