Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.098 | 4.120 | 3.880 | 4.000 | 25,225 | -0.04(-0.97%) |
Jun 29, 2020 | 3.790 | 4.110 | 3.790 | 4.039 | 35,893 | +0.30(+7.97%) |
Jun 26, 2020 | 3.827 | 3.830 | 3.723 | 3.741 | 14,000 | -0.09(-2.32%) |
Jun 25, 2020 | 3.829 | 3.967 | 3.700 | 3.830 | 75,480 | -0.30(-7.28%) |
Jun 24, 2020 | 4.140 | 4.140 | 3.970 | 4.131 | 18,810 | -0.02(-0.45%) |
Jun 23, 2020 | 4.220 | 4.220 | 4.110 | 4.149 | 7,579 | -0.06(-1.39%) |
Jun 22, 2020 | 4.169 | 4.208 | 3.893 | 4.208 | 44,912 | +0.17(+4.16%) |
Jun 19, 2020 | 3.895 | 4.165 | 3.843 | 4.040 | 22,400 | +0.29(+7.73%) |
Jun 18, 2020 | 3.560 | 4.000 | 3.560 | 3.750 | 16,803 | -0.13(-3.35%) |
Jun 17, 2020 | 3.996 | 3.996 | 3.860 | 3.880 | 15,002 | -0.18(-4.43%) |
Jun 16, 2020 | 4.500 | 4.500 | 4.000 | 4.060 | 21,848 | -0.04(-0.98%) |
Jun 15, 2020 | 3.688 | 4.200 | 3.630 | 4.100 | 27,640 | +0.24(+6.22%) |
Jun 12, 2020 | 3.640 | 3.950 | 3.640 | 3.860 | 54,100 | +0.20(+5.39%) |
Jun 11, 2020 | 3.902 | 4.046 | 3.614 | 3.663 | 63,962 | -0.65(-15.02%) |
Jun 10, 2020 | 4.350 | 4.360 | 3.989 | 4.310 | 47,815 | -0.01(-0.30%) |
Jun 09, 2020 | 4.275 | 4.567 | 3.970 | 4.323 | 58,593 | -0.20(-4.33%) |
Jun 08, 2020 | 4.300 | 4.720 | 4.300 | 4.519 | 47,158 | +0.12(+2.70%) |
Jun 05, 2020 | 5.043 | 5.050 | 4.299 | 4.400 | 65,300 | -0.16(-3.49%) |
Jun 04, 2020 | 5.000 | 5.139 | 4.518 | 4.559 | 68,147 | -0.33(-6.77%) |
Jun 03, 2020 | 4.209 | 4.970 | 4.200 | 4.890 | 135,611 | +0.76(+18.37%) |
Jun 02, 2020 | 3.869 | 4.241 | 3.869 | 4.131 | 60,073 | +0.30(+7.86%) |
Jun 01, 2020 | 3.740 | 3.853 | 3.550 | 3.830 | 74,853 | +0.25(+6.83%) |
May 29, 2020 | 3.510 | 3.624 | 3.500 | 3.585 | 23,400 | +0.02(+0.56%) |
May 28, 2020 | 3.804 | 3.820 | 3.480 | 3.565 | 15,423 | -0.19(-4.94%) |
May 27, 2020 | 3.770 | 3.775 | 3.381 | 3.750 | 60,415 | +0.03(+0.81%) |
May 26, 2020 | 3.700 | 3.775 | 3.560 | 3.720 | 50,596 | +0.22(+6.29%) |
May 22, 2020 | 4.031 | 4.040 | 3.375 | 3.500 | 98,300 | -0.56(-13.79%) |
May 21, 2020 | 3.500 | 4.120 | 3.400 | 4.060 | 139,574 | +0.76(+23.03%) |
May 20, 2020 | 2.901 | 3.320 | 2.530 | 3.300 | 242,373 | +0.52(+18.57%) |
May 19, 2020 | 2.220 | 2.796 | 2.180 | 2.783 | 220,405 | +0.61(+28.25%) |
May 18, 2020 | 2.180 | 2.200 | 2.100 | 2.170 | 41,642 | +0.08(+3.83%) |
May 15, 2020 | 2.142 | 2.145 | 2.057 | 2.090 | 27,700 | -0.01(-0.48%) |
May 14, 2020 | 2.000 | 2.110 | 1.750 | 2.100 | 46,118 | +0.20(+10.59%) |
May 13, 2020 | 2.150 | 2.150 | 1.780 | 1.899 | 36,311 | -0.28(-12.89%) |
May 12, 2020 | 2.313 | 2.320 | 2.169 | 2.180 | 33,338 | -0.06(-2.54%) |
May 11, 2020 | 2.340 | 2.340 | 2.159 | 2.237 | 87,417 | -0.05(-2.32%) |
May 08, 2020 | 2.137 | 2.335 | 1.970 | 2.290 | 186,800 | +0.11(+5.05%) |
May 07, 2020 | 2.070 | 2.197 | 1.964 | 2.180 | 107,806 | +0.33(+17.91%) |
May 06, 2020 | 1.930 | 1.960 | 1.810 | 1.849 | 49,313 | -0.10(-4.96%) |
May 05, 2020 | 1.881 | 2.060 | 1.851 | 1.945 | 43,509 | +0.22(+12.45%) |
May 04, 2020 | 1.850 | 1.850 | 1.685 | 1.730 | 78,662 | -0.08(-4.42%) |
May 01, 2020 | 1.858 | 1.898 | 1.760 | 1.810 | 37,100 | -0.22(-10.63%) |
Apr 30, 2020 | 2.300 | 2.342 | 1.900 | 2.025 | 88,098 | -0.27(-11.94%) |
Apr 29, 2020 | 2.150 | 2.330 | 2.115 | 2.300 | 50,876 | +0.32(+15.97%) |
Apr 28, 2020 | 1.900 | 2.036 | 1.872 | 1.983 | 45,593 | +0.22(+12.69%) |
Apr 27, 2020 | 1.670 | 1.770 | 1.591 | 1.760 | 102,154 | +0.15(+9.32%) |
Apr 24, 2020 | 1.560 | 1.610 | 1.500 | 1.610 | 46,200 | +0.11(+7.51%) |
Apr 23, 2020 | 1.450 | 1.551 | 1.450 | 1.498 | 17,665 | +0.10(+6.90%) |
Apr 22, 2020 | 1.350 | 1.570 | 1.280 | 1.401 | 57,139 | -0.01(-0.64%) |
Apr 21, 2020 | 1.442 | 1.473 | 1.410 | 1.410 | 16,213 | -0.08(-5.37%) |
Apr 20, 2020 | 1.680 | 1.680 | 1.480 | 1.490 | 50,228 | -0.16(-9.69%) |
Apr 17, 2020 | 1.720 | 1.724 | 1.557 | 1.650 | 7,300 | +0.07(+4.75%) |
Apr 16, 2020 | 1.758 | 1.800 | 1.568 | 1.575 | 19,583 | -0.14(-8.36%) |
Apr 15, 2020 | 1.667 | 1.721 | 1.615 | 1.719 | 15,168 | -0.04(-2.35%) |
Apr 14, 2020 | 1.850 | 1.900 | 1.760 | 1.760 | 1,224 | -0.02(-1.12%) |
Apr 13, 2020 | 1.930 | 1.930 | 1.680 | 1.780 | 14,555 | -0.15(-7.77%) |
Apr 09, 2020 | 2.420 | 2.420 | 1.910 | 1.930 | 38,800 | -0.27(-12.27%) |
Apr 08, 2020 | 1.930 | 2.435 | 1.900 | 2.200 | 22,290 | +0.62(+38.94%) |
Apr 07, 2020 | 1.222 | 1.710 | 1.222 | 1.583 | 17,840 | +0.52(+49.24%) |
Apr 06, 2020 | 1.000 | 1.068 | 0.9700 | 1.061 | 27,504 | +0.08(+8.22%) |
Apr 03, 2020 | 1.000 | 1.000 | 0.9700 | 0.9804 | 10,500 | +0.02(+2.23%) |
Apr 02, 2020 | 0.9900 | 1.020 | 0.9566 | 0.9590 | 18,060 | -0.02(-2.28%) |
Apr 01, 2020 | 0.9981 | 1.030 | 0.9743 | 0.9814 | 16,442 | -0.09(-8.28%) |
Mar 31, 2020 | 1.058 | 1.080 | 1.020 | 1.070 | 13,501 | +0.01(+0.64%) |
Mar 30, 2020 | 1.050 | 1.090 | 1.000 | 1.063 | 21,755 | +0.03(+3.22%) |
Mar 27, 2020 | 1.132 | 1.132 | 1.028 | 1.030 | 39,500 | -0.12(-10.43%) |
Mar 26, 2020 | 1.250 | 1.250 | 1.118 | 1.150 | 26,253 | -0.03(-2.54%) |
Mar 25, 2020 | 1.150 | 1.230 | 1.120 | 1.180 | 9,200 | +0.17(+16.59%) |
Mar 24, 2020 | 1.069 | 1.107 | 1.012 | 1.012 | 23,596 | +0.09(+10.25%) |
Mar 23, 2020 | 1.030 | 1.098 | 0.9180 | 0.9180 | 61,481 | -0.17(-15.78%) |
Mar 20, 2020 | 1.100 | 1.100 | 1.045 | 1.090 | 7,200 | +0.12(+12.59%) |
Mar 19, 2020 | 0.9525 | 1.000 | 0.9435 | 0.9681 | 6,763 | -0.07(-6.90%) |
Mar 18, 2020 | 1.330 | 1.330 | 0.8837 | 1.040 | 30,661 | -0.16(-13.34%) |
Mar 17, 2020 | 1.250 | 1.280 | 1.200 | 1.200 | 21,319 | -0.13(-9.90%) |
Mar 16, 2020 | 1.390 | 1.510 | 1.332 | 1.332 | 31,502 | -0.10(-6.87%) |
Mar 13, 2020 | 1.700 | 1.700 | 1.320 | 1.430 | 122,200 | +0.02(+1.42%) |
Mar 12, 2020 | 1.700 | 2.150 | 1.372 | 1.410 | 254,729 | -0.48(-25.40%) |
Mar 11, 2020 | 1.984 | 2.030 | 1.855 | 1.890 | 6,775 | -0.08(-4.06%) |
Mar 10, 2020 | 2.130 | 2.133 | 1.970 | 1.970 | 60,734 | -0.25(-11.26%) |
Mar 09, 2020 | 2.220 | 2.220 | 2.220 | 2.220 | 307 | -0.04(-1.89%) |
Mar 06, 2020 | 2.350 | 2.350 | 2.263 | 2.263 | 7,500 | -0.12(-4.92%) |
Mar 05, 2020 | 2.440 | 2.440 | 2.354 | 2.380 | 8,397 | -0.11(-4.42%) |
Mar 04, 2020 | 2.619 | 2.619 | 2.461 | 2.490 | 52,092 | -0.11(-4.23%) |
Mar 03, 2020 | 2.827 | 2.827 | 2.570 | 2.600 | 8,322 | -0.17(-6.14%) |
Mar 02, 2020 | 2.830 | 2.860 | 2.770 | 2.770 | 1,955 | -0.04(-1.47%) |
Feb 28, 2020 | 2.980 | 2.980 | 2.710 | 2.812 | 14,600 | -0.21(-6.90%) |
Feb 27, 2020 | 3.000 | 3.020 | 2.960 | 3.020 | 27,296 | +0.01(+0.33%) |
Feb 26, 2020 | 3.079 | 3.079 | 3.000 | 3.010 | 15,517 | -0.05(-1.63%) |
Feb 25, 2020 | 3.095 | 3.095 | 3.060 | 3.060 | 4,533 | -0.12(-3.77%) |
Feb 24, 2020 | 3.300 | 3.310 | 3.115 | 3.180 | 6,455 | -0.13(-3.93%) |
Feb 21, 2020 | 3.290 | 3.363 | 3.290 | 3.310 | 25,400 | +0.02(+0.47%) |
Feb 20, 2020 | 3.280 | 3.310 | 3.250 | 3.295 | 9,483 | -0.11(-3.10%) |
Feb 19, 2020 | 3.470 | 3.520 | 3.375 | 3.400 | 76,733 | -0.12(-3.41%) |
Feb 18, 2020 | 3.650 | 3.650 | 3.510 | 3.520 | 10,096 | -0.17(-4.59%) |
Feb 14, 2020 | 3.740 | 3.750 | 3.650 | 3.689 | 82,300 | -0.06(-1.62%) |
Feb 13, 2020 | 3.710 | 3.750 | 3.710 | 3.750 | 8,812 | +0.00(+0.00%) |
Feb 12, 2020 | 3.670 | 3.750 | 3.650 | 3.750 | 48,949 | +0.09(+2.38%) |
Feb 11, 2020 | 3.663 | 3.663 | 3.663 | 3.663 | 330 | +0.04(+1.06%) |
Feb 10, 2020 | 3.627 | 3.679 | 3.600 | 3.624 | 6,300 | -0.05(-1.25%) |
Feb 07, 2020 | 3.750 | 3.750 | 3.637 | 3.670 | 3,800 | -0.12(-3.09%) |
Feb 06, 2020 | 3.770 | 3.810 | 3.770 | 3.787 | 5,144 | -0.09(-2.22%) |
Feb 05, 2020 | 3.755 | 3.880 | 3.755 | 3.873 | 1,426 | +0.10(+2.71%) |
Feb 04, 2020 | 3.767 | 3.800 | 3.725 | 3.771 | 8,300 | +0.02(+0.56%) |
Feb 03, 2020 | 3.916 | 3.916 | 3.710 | 3.750 | 12,881 | -0.19(-4.77%) |
Jan 31, 2020 | 4.100 | 4.100 | 3.900 | 3.938 | 8,900 | -0.15(-3.62%) |
Jan 30, 2020 | 3.999 | 4.090 | 3.999 | 4.086 | 4,727 | +0.09(+2.16%) |
Jan 29, 2020 | 4.150 | 4.150 | 3.980 | 3.999 | 1,516 | -0.12(-2.92%) |
Jan 28, 2020 | 4.170 | 4.170 | 4.120 | 4.120 | 2,774 | +0.02(+0.49%) |
Jan 27, 2020 | 4.126 | 4.155 | 4.100 | 4.100 | 941 | -0.07(-1.68%) |
Jan 24, 2020 | 4.050 | 4.170 | 4.029 | 4.170 | 1,900 | +0.00(+0.00%) |
Jan 23, 2020 | 4.259 | 4.259 | 4.150 | 4.170 | 1,664 | -0.21(-4.74%) |
Jan 22, 2020 | 4.320 | 4.380 | 4.320 | 4.378 | 1,755 | +0.09(+2.04%) |
Jan 21, 2020 | 4.340 | 4.340 | 4.290 | 4.290 | 11,029 | -0.12(-2.72%) |
Jan 17, 2020 | 4.450 | 4.460 | 4.390 | 4.410 | 7,400 | -0.12(-2.65%) |
Jan 16, 2020 | 4.641 | 4.641 | 4.525 | 4.530 | 909 | -0.01(-0.19%) |
Jan 15, 2020 | 4.535 | 4.585 | 4.480 | 4.539 | 3,655 | +0.10(+2.23%) |
Jan 14, 2020 | 4.427 | 4.440 | 4.390 | 4.440 | 3,122 | +0.11(+2.61%) |
Jan 13, 2020 | 4.330 | 4.419 | 4.300 | 4.327 | 4,443 | -0.05(-1.04%) |
Jan 10, 2020 | 4.330 | 4.440 | 4.320 | 4.372 | 5,700 | -0.09(-2.10%) |
Jan 09, 2020 | 4.450 | 4.466 | 4.378 | 4.466 | 3,699 | +0.03(+0.59%) |
Jan 08, 2020 | 4.570 | 4.570 | 4.432 | 4.440 | 6,036 | -0.20(-4.31%) |
Jan 07, 2020 | 4.660 | 4.660 | 4.639 | 4.640 | 1,196 | -0.10(-2.11%) |
Jan 06, 2020 | 4.780 | 4.810 | 4.735 | 4.740 | 13,547 | -0.10(-2.06%) |
Jan 03, 2020 | 4.735 | 4.840 | 4.700 | 4.840 | 5,000 | -0.03(-0.72%) |
Jan 02, 2020 | 4.770 | 4.910 | 4.770 | 4.875 | 2,043 | +0.25(+5.51%) |
Dec 31, 2019 | 4.600 | 4.680 | 4.600 | 4.620 | 11,100 | +0.10(+2.21%) |
Dec 30, 2019 | 4.303 | 4.542 | 4.298 | 4.520 | 8,063 | +0.23(+5.36%) |
Dec 27, 2019 | 4.500 | 4.500 | 4.280 | 4.290 | 6,900 | -0.11(-2.50%) |
Dec 26, 2019 | 4.400 | 4.440 | 4.400 | 4.400 | 1,232 | +0.00(+0.00%) |
Dec 24, 2019 | 4.502 | 4.502 | 4.400 | 4.400 | 14,800 | -0.08(-1.78%) |
Dec 23, 2019 | 4.550 | 4.550 | 4.475 | 4.480 | 1,540 | -0.07(-1.55%) |
Dec 20, 2019 | 4.400 | 4.650 | 4.400 | 4.550 | 9,500 | +0.15(+3.52%) |
Dec 19, 2019 | 4.306 | 4.396 | 4.306 | 4.396 | 7,207 | +0.09(+2.10%) |
Dec 18, 2019 | 4.360 | 4.360 | 4.305 | 4.305 | 1,341 | -0.12(-2.60%) |
Dec 17, 2019 | 4.300 | 4.420 | 4.270 | 4.420 | 1,418 | +0.10(+2.24%) |
Dec 16, 2019 | 4.362 | 4.362 | 4.323 | 4.323 | 1,405 | -0.01(-0.16%) |
Dec 13, 2019 | 4.040 | 4.330 | 4.040 | 4.330 | 5,000 | +0.31(+7.63%) |
Dec 12, 2019 | 3.760 | 4.059 | 3.760 | 4.023 | 36,875 | +0.27(+7.30%) |
Dec 11, 2019 | 3.790 | 3.810 | 3.730 | 3.749 | 2,664 | -0.04(-1.08%) |
Dec 10, 2019 | 3.781 | 3.790 | 3.730 | 3.790 | 14,281 | -0.00(-0.01%) |
Dec 09, 2019 | 3.830 | 3.860 | 3.773 | 3.790 | 4,209 | -0.09(-2.31%) |
Dec 06, 2019 | 3.929 | 3.929 | 3.880 | 3.880 | 5,900 | -0.05(-1.19%) |
Dec 05, 2019 | 3.990 | 3.990 | 3.927 | 3.927 | 3,388 | +0.00(+0.00%) |
Dec 04, 2019 | 4.100 | 4.100 | 3.927 | 3.927 | 3,253 | -0.20(-4.78%) |
Dec 03, 2019 | 4.150 | 4.150 | 4.120 | 4.124 | 5,334 | -0.09(-2.05%) |
Dec 02, 2019 | 4.310 | 4.310 | 4.190 | 4.210 | 7,087 | -0.20(-4.60%) |
Nov 29, 2019 | 4.430 | 4.478 | 4.405 | 4.413 | 17,300 | +0.08(+1.92%) |
Nov 27, 2019 | 4.332 | 4.332 | 4.330 | 4.330 | 6,900 | +0.16(+3.81%) |
Nov 26, 2019 | 4.195 | 4.370 | 4.171 | 4.171 | 2,356 | -0.05(-1.16%) |
Nov 25, 2019 | 4.035 | 4.220 | 4.035 | 4.220 | 1,843 | +0.19(+4.71%) |
Nov 22, 2019 | 4.120 | 4.150 | 3.995 | 4.030 | 16,500 | -0.29(-6.71%) |
Nov 21, 2019 | 4.220 | 4.340 | 4.220 | 4.320 | 13,555 | +0.45(+11.60%) |
Nov 20, 2019 | 3.736 | 3.871 | 3.736 | 3.871 | 3,518 | +0.11(+2.88%) |
Nov 19, 2019 | 3.790 | 3.790 | 3.748 | 3.763 | 15,044 | +0.01(+0.34%) |
Nov 18, 2019 | 3.760 | 3.760 | 3.735 | 3.750 | 10,689 | +0.07(+1.90%) |
Nov 15, 2019 | 3.700 | 3.700 | 3.660 | 3.680 | 7,000 | -0.06(-1.60%) |
Nov 14, 2019 | 3.710 | 3.740 | 3.700 | 3.740 | 12,036 | +0.04(+1.08%) |
Nov 13, 2019 | 3.800 | 3.800 | 3.700 | 3.700 | 10,935 | -0.16(-4.13%) |
Nov 12, 2019 | 3.856 | 3.865 | 3.801 | 3.860 | 6,216 | -0.04(-1.04%) |
Nov 11, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 510 | -0.00(-0.10%) |
Nov 08, 2019 | 3.650 | 4.640 | 3.650 | 3.904 | 19,400 | +0.29(+8.14%) |
Nov 07, 2019 | 3.655 | 3.665 | 3.565 | 3.610 | 10,980 | -0.16(-4.24%) |
Nov 06, 2019 | 3.770 | 3.770 | 3.770 | 3.770 | 1,015 | -0.12(-3.20%) |
Nov 05, 2019 | 3.860 | 3.949 | 3.860 | 3.895 | 8,275 | +0.08(+2.02%) |
Nov 04, 2019 | 3.717 | 3.818 | 3.710 | 3.818 | 2,184 | +0.18(+4.99%) |
Nov 01, 2019 | 3.803 | 3.803 | 3.630 | 3.636 | 4,500 | -0.06(-1.73%) |
Oct 31, 2019 | 3.770 | 3.790 | 3.700 | 3.700 | 636 | -0.18(-4.64%) |
Oct 30, 2019 | 3.900 | 3.900 | 3.870 | 3.880 | 5,784 | -0.08(-2.10%) |
Oct 29, 2019 | 4.040 | 4.040 | 3.963 | 3.963 | 4,206 | -0.12(-2.86%) |
Oct 28, 2019 | 4.080 | 4.080 | 4.080 | 4.080 | 383 | +0.10(+2.51%) |
Oct 25, 2019 | 3.920 | 3.980 | 3.860 | 3.980 | 17,800 | +0.12(+3.11%) |
Oct 24, 2019 | 3.920 | 3.920 | 3.860 | 3.860 | 4,811 | -0.05(-1.39%) |
Oct 23, 2019 | 3.910 | 3.937 | 3.910 | 3.914 | 703 | -0.15(-3.58%) |
Oct 22, 2019 | 4.000 | 4.080 | 4.000 | 4.060 | 23,317 | +0.13(+3.38%) |
Oct 21, 2019 | 3.935 | 4.000 | 3.927 | 3.927 | 3,489 | +0.05(+1.22%) |
Oct 18, 2019 | 3.630 | 3.880 | 3.627 | 3.880 | 420,900 | +0.19(+5.04%) |
Oct 17, 2019 | 3.670 | 3.700 | 3.640 | 3.694 | 3,849 | +0.01(+0.32%) |
Oct 16, 2019 | 3.657 | 3.740 | 3.630 | 3.682 | 12,353 | +0.06(+1.72%) |
Oct 15, 2019 | 3.766 | 3.766 | 3.615 | 3.620 | 17,063 | -0.32(-8.12%) |
Oct 14, 2019 | 3.900 | 4.030 | 3.710 | 3.940 | 4,511 | +0.23(+6.30%) |
Oct 11, 2019 | 3.600 | 3.728 | 3.540 | 3.707 | 10,100 | +0.19(+5.30%) |
Oct 10, 2019 | 3.600 | 3.650 | 3.520 | 3.520 | 10,578 | -0.04(-1.12%) |
Oct 09, 2019 | 3.570 | 3.700 | 3.545 | 3.560 | 18,863 | -0.18(-4.81%) |
Oct 08, 2019 | 3.849 | 3.849 | 3.693 | 3.740 | 4,324 | -0.10(-2.65%) |
Oct 07, 2019 | 3.841 | 3.930 | 3.841 | 3.842 | 5,270 | +0.02(+0.57%) |
Oct 04, 2019 | 3.850 | 3.950 | 3.788 | 3.820 | 27,100 | -0.02(-0.64%) |
Oct 03, 2019 | 4.517 | 4.517 | 3.839 | 3.845 | 72,436 | -0.67(-14.87%) |
Oct 02, 2019 | 4.599 | 4.599 | 4.423 | 4.516 | 13,721 | -0.18(-3.76%) |
Oct 01, 2019 | 5.580 | 5.580 | 4.495 | 4.693 | 15,131 | -2.11(-30.99%) |
Sep 30, 2019 | 6.800 | 6.800 | 6.733 | 6.800 | 6,700 | +0.05(+0.82%) |
Sep 27, 2019 | 6.718 | 6.745 | 6.717 | 6.745 | 2,300 | -0.12(-1.68%) |
Sep 26, 2019 | 6.703 | 6.860 | 6.703 | 6.860 | 2,054 | +0.13(+1.93%) |
Sep 25, 2019 | 6.724 | 6.730 | 6.690 | 6.730 | 1,761 | -0.01(-0.16%) |
Sep 24, 2019 | 6.741 | 6.741 | 6.741 | 6.741 | 3,000 | +0.01(+0.13%) |
Sep 23, 2019 | 6.670 | 6.740 | 6.670 | 6.732 | 4,553 | +0.03(+0.37%) |
Sep 20, 2019 | 6.840 | 6.840 | 6.707 | 6.707 | 400 | -0.10(-1.49%) |
Sep 19, 2019 | 6.880 | 6.880 | 6.809 | 6.809 | 484 | -0.11(-1.61%) |
Sep 18, 2019 | 6.920 | 6.920 | 6.882 | 6.920 | 881 | +0.07(+1.02%) |
Sep 17, 2019 | 6.850 | 6.850 | 6.850 | 6.850 | 403 | -0.03(-0.47%) |
Sep 16, 2019 | 6.882 | 6.882 | 6.882 | 86 | +0.00(+0.00%) | |
Sep 13, 2019 | 6.944 | 6.944 | 6.865 | 6.882 | 2,700 | -0.13(-1.82%) |
Sep 12, 2019 | 7.012 | 7.012 | 7.010 | 7.010 | 295 | -0.01(-0.14%) |
Sep 11, 2019 | 7.020 | 7.020 | 7.020 | 7.020 | 164 | +0.17(+2.53%) |
Sep 10, 2019 | 6.940 | 6.940 | 6.847 | 6.847 | 410 | +0.01(+0.15%) |
Sep 09, 2019 | 6.906 | 6.906 | 6.837 | 6.837 | 546 | -0.10(-1.37%) |
Sep 06, 2019 | 7.029 | 7.029 | 6.932 | 6.932 | 200 | -0.04(-0.58%) |
Sep 05, 2019 | 6.770 | 6.973 | 6.757 | 6.973 | 1,148 | +0.35(+5.31%) |
Sep 03, 2019 | 6.621 | 6.621 | 6.621 | 0 | -0.15(-2.23%) | |
Aug 30, 2019 | 6.850 | 6.850 | 6.772 | 6.772 | 5,900 | +0.02(+0.33%) |
Aug 29, 2019 | 6.800 | 6.900 | 6.750 | 6.750 | 658 | -0.07(-1.00%) |
Aug 28, 2019 | 6.808 | 6.818 | 6.808 | 6.818 | 1,040 | -0.06(-0.90%) |
Aug 27, 2019 | 6.870 | 6.880 | 6.870 | 6.880 | 223 | -0.12(-1.71%) |
Aug 26, 2019 | 7.000 | 7.000 | 7.000 | 126 | +0.00(+0.00%) | |
Aug 23, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | -0.14(-2.03%) |
Aug 22, 2019 | 7.168 | 7.178 | 7.032 | 7.145 | 3,241 | -0.02(-0.21%) |
Aug 21, 2019 | 7.101 | 7.160 | 7.101 | 7.160 | 810 | +0.26(+3.77%) |
Aug 20, 2019 | 6.949 | 6.949 | 6.900 | 6.900 | 8,826 | -0.25(-3.47%) |
Aug 19, 2019 | 7.096 | 7.148 | 7.037 | 7.148 | 1,950 | +0.07(+0.97%) |
Aug 16, 2019 | 7.079 | 7.079 | 7.079 | 67 | +0.00(+0.00%) | |
Aug 15, 2019 | 7.117 | 7.117 | 7.079 | 7.079 | 764 | -0.25(-3.42%) |
Aug 14, 2019 | 7.330 | 7.330 | 7.330 | 7.330 | 100 | -0.10(-1.31%) |
Aug 13, 2019 | 7.390 | 7.450 | 7.390 | 7.427 | 1,561 | +0.02(+0.23%) |
Aug 12, 2019 | 7.410 | 7.410 | 7.410 | 7.410 | 161 | -0.04(-0.54%) |
Aug 09, 2019 | 7.579 | 7.590 | 7.450 | 7.450 | 400 | +0.01(+0.11%) |
Aug 08, 2019 | 7.400 | 7.442 | 7.400 | 7.442 | 514 | +0.19(+2.64%) |
Aug 07, 2019 | 6.840 | 7.258 | 6.840 | 7.251 | 1,148 | +0.38(+5.60%) |
Aug 06, 2019 | 6.891 | 6.899 | 6.866 | 6.867 | 2,637 | -0.51(-6.96%) |
Aug 05, 2019 | 6.330 | 7.380 | 6.330 | 7.380 | 1,246 | +0.51(+7.50%) |
Aug 02, 2019 | 6.730 | 6.865 | 6.730 | 6.865 | 800 | -0.21(-3.03%) |
Aug 01, 2019 | 7.154 | 7.190 | 7.080 | 7.080 | 3,350 | +0.03(+0.42%) |
Jul 31, 2019 | 7.070 | 7.070 | 7.050 | 7.050 | 2,644 | -0.01(-0.20%) |
Jul 30, 2019 | 7.070 | 7.070 | 7.064 | 7.064 | 704 | -0.14(-1.89%) |
Jul 29, 2019 | 7.200 | 7.200 | 7.200 | 7.200 | 1,488 | +0.07(+0.92%) |
Jul 26, 2019 | 7.063 | 7.134 | 7.063 | 7.134 | 3,000 | +0.04(+0.53%) |
Jul 25, 2019 | 7.046 | 7.110 | 7.016 | 7.096 | 4,651 | +0.01(+0.09%) |
Jul 24, 2019 | 7.010 | 7.190 | 7.010 | 7.090 | 4,547 | -0.16(-2.27%) |
Jul 23, 2019 | 7.140 | 7.310 | 7.140 | 7.255 | 3,825 | -0.07(-0.89%) |
Jul 22, 2019 | 7.560 | 7.560 | 7.251 | 7.320 | 5,388 | -0.33(-4.28%) |
Jul 19, 2019 | 7.577 | 7.650 | 7.577 | 7.648 | 1,700 | +0.08(+0.99%) |
Jul 18, 2019 | 7.572 | 7.572 | 7.572 | 7.572 | 350 | +0.03(+0.39%) |
Jul 17, 2019 | 7.530 | 7.550 | 7.530 | 7.543 | 663 | +0.14(+1.85%) |
Jul 16, 2019 | 7.407 | 7.407 | 7.407 | 7.407 | 783 | +0.00(+0.04%) |
Jul 15, 2019 | 7.552 | 7.552 | 7.404 | 7.404 | 3,493 | -0.23(-3.07%) |
Jul 12, 2019 | 7.638 | 7.740 | 7.638 | 7.638 | 5,800 | +0.04(+0.49%) |
Jul 11, 2019 | 7.590 | 7.623 | 7.590 | 7.601 | 3,372 | -0.19(-2.49%) |
Jul 10, 2019 | 7.740 | 7.794 | 7.740 | 7.794 | 1,602 | -0.56(-6.74%) |
Jul 09, 2019 | 8.358 | 8.358 | 8.358 | 139 | +0.00(+0.00%) | |
Jul 08, 2019 | 8.428 | 8.428 | 8.358 | 8.358 | 501 | -0.10(-1.19%) |
Jul 05, 2019 | 8.459 | 8.459 | 8.459 | 213 | +0.00(+0.00%) | |
Jul 03, 2019 | 8.400 | 8.459 | 8.400 | 8.459 | 300 | +0.24(+2.92%) |
Jul 02, 2019 | 8.138 | 8.298 | 8.110 | 8.219 | 7,761 | +0.14(+1.72%) |