Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.330 | 4.450 | 4.290 | 4.440 | 2,700 | +0.06(+1.37%) |
Jul 30, 2020 | 4.410 | 4.440 | 4.380 | 4.380 | 3,658 | -0.06(-1.35%) |
Jul 29, 2020 | 4.350 | 4.550 | 4.350 | 4.440 | 13,916 | +0.05(+1.14%) |
Jul 28, 2020 | 4.390 | 4.430 | 4.390 | 4.390 | 5,658 | -0.06(-1.35%) |
Jul 27, 2020 | 4.450 | 4.675 | 4.450 | 4.450 | 2,005 | -0.02(-0.45%) |
Jul 24, 2020 | 4.450 | 4.675 | 4.450 | 4.470 | 6,500 | +0.02(+0.45%) |
Jul 23, 2020 | 4.390 | 4.595 | 4.390 | 4.450 | 10,744 | -0.08(-1.77%) |
Jul 22, 2020 | 4.550 | 4.550 | 4.350 | 4.530 | 6,619 | -0.07(-1.52%) |
Jul 21, 2020 | 4.910 | 4.990 | 4.600 | 4.600 | 13,258 | +0.00(+0.00%) |
Jul 20, 2020 | 4.640 | 4.785 | 4.600 | 4.600 | 7,465 | -0.31(-6.31%) |
Jul 17, 2020 | 4.600 | 4.930 | 4.600 | 4.910 | 1,600 | +0.27(+5.82%) |
Jul 16, 2020 | 4.990 | 4.990 | 4.600 | 4.640 | 10,676 | -0.16(-3.23%) |
Jul 15, 2020 | 4.350 | 5.040 | 4.350 | 4.795 | 6,023 | -0.00(-0.10%) |
Jul 14, 2020 | 4.600 | 5.030 | 4.600 | 4.800 | 3,453 | +0.00(+0.00%) |
Jul 13, 2020 | 4.800 | 5.018 | 4.600 | 4.800 | 2,860 | +0.07(+1.48%) |
Jul 10, 2020 | 4.850 | 4.860 | 4.610 | 4.730 | 3,000 | -0.02(-0.42%) |
Jul 09, 2020 | 4.750 | 5.080 | 4.750 | 4.750 | 8,636 | -0.31(-6.13%) |
Jul 08, 2020 | 5.000 | 5.170 | 4.750 | 5.060 | 23,085 | +0.31(+6.53%) |
Jul 07, 2020 | 4.750 | 4.830 | 4.750 | 4.750 | 5,201 | -0.01(-0.21%) |
Jul 06, 2020 | 5.000 | 5.280 | 4.750 | 4.760 | 6,628 | -0.34(-6.67%) |
Jul 02, 2020 | 4.800 | 5.100 | 4.800 | 5.100 | 1,700 | +0.30(+6.25%) |
Jul 01, 2020 | 4.800 | 5.010 | 4.800 | 4.800 | 6,208 | -0.49(-9.26%) |
Jun 30, 2020 | 4.600 | 5.299 | 4.600 | 5.290 | 1,901 | +0.41(+8.40%) |
Jun 29, 2020 | 4.690 | 5.170 | 4.690 | 4.880 | 5,311 | +0.04(+0.72%) |
Jun 26, 2020 | 4.700 | 4.990 | 4.700 | 4.845 | 5,800 | +0.09(+2.00%) |
Jun 25, 2020 | 4.800 | 5.000 | 4.750 | 4.750 | 17,585 | -0.10(-2.06%) |
Jun 24, 2020 | 5.110 | 5.110 | 4.850 | 4.850 | 17,809 | -0.27(-5.27%) |
Jun 23, 2020 | 5.400 | 5.400 | 5.010 | 5.120 | 15,333 | +0.04(+0.89%) |
Jun 22, 2020 | 5.190 | 5.190 | 4.970 | 5.075 | 5,964 | -0.12(-2.22%) |
Jun 19, 2020 | 4.942 | 5.190 | 4.920 | 5.190 | 7,400 | -0.10(-1.89%) |
Jun 18, 2020 | 5.450 | 5.500 | 5.010 | 5.290 | 16,912 | +0.09(+1.73%) |
Jun 17, 2020 | 4.810 | 5.320 | 4.810 | 5.200 | 3,450 | +0.09(+1.76%) |
Jun 16, 2020 | 5.040 | 5.350 | 4.860 | 5.110 | 6,644 | +0.21(+4.29%) |
Jun 15, 2020 | 4.950 | 5.088 | 4.890 | 4.900 | 17,410 | -0.04(-0.81%) |
Jun 12, 2020 | 5.400 | 5.487 | 4.800 | 4.940 | 10,900 | -0.13(-2.56%) |
Jun 11, 2020 | 5.210 | 5.280 | 5.070 | 5.070 | 9,634 | -0.27(-5.06%) |
Jun 10, 2020 | 5.000 | 5.600 | 5.000 | 5.340 | 6,786 | -0.35(-6.11%) |
Jun 09, 2020 | 5.120 | 5.700 | 5.080 | 5.688 | 2,797 | +0.44(+8.33%) |
Jun 08, 2020 | 5.310 | 5.500 | 5.250 | 5.250 | 7,746 | -0.01(-0.19%) |
Jun 05, 2020 | 5.180 | 5.305 | 5.180 | 5.260 | 9,400 | +0.12(+2.33%) |
Jun 04, 2020 | 5.200 | 5.200 | 5.140 | 5.140 | 9,941 | -0.04(-0.77%) |
Jun 03, 2020 | 5.210 | 5.300 | 5.180 | 5.180 | 14,276 | +0.01(+0.19%) |
Jun 02, 2020 | 4.970 | 5.440 | 4.590 | 5.170 | 61,532 | +0.49(+10.47%) |
Jun 01, 2020 | 4.540 | 4.700 | 4.500 | 4.680 | 6,380 | +0.04(+0.86%) |
May 29, 2020 | 4.500 | 4.800 | 4.500 | 4.640 | 5,100 | +0.08(+1.75%) |
May 28, 2020 | 4.540 | 4.685 | 4.500 | 4.560 | 11,898 | +0.06(+1.33%) |
May 27, 2020 | 4.540 | 4.540 | 4.500 | 4.500 | 15,790 | -0.02(-0.44%) |
May 26, 2020 | 4.990 | 4.990 | 4.520 | 4.520 | 14,963 | +0.02(+0.44%) |
May 22, 2020 | 4.520 | 4.570 | 4.500 | 4.500 | 9,200 | -0.22(-4.64%) |
May 21, 2020 | 4.980 | 4.980 | 4.600 | 4.719 | 2,987 | +0.12(+2.59%) |
May 20, 2020 | 4.400 | 4.957 | 4.400 | 4.600 | 16,008 | +0.01(+0.22%) |
May 19, 2020 | 4.550 | 5.420 | 4.550 | 4.590 | 12,159 | -0.41(-8.20%) |
May 18, 2020 | 4.600 | 5.490 | 4.560 | 5.000 | 11,976 | +0.11(+2.25%) |
May 15, 2020 | 4.570 | 4.980 | 4.470 | 4.890 | 29,400 | +0.32(+7.00%) |
May 14, 2020 | 5.070 | 5.070 | 4.300 | 4.570 | 68,100 | -0.57(-11.09%) |
May 13, 2020 | 4.410 | 5.970 | 4.370 | 5.140 | 12,870 | +0.73(+16.55%) |
May 12, 2020 | 4.360 | 4.600 | 4.360 | 4.410 | 3,374 | -0.38(-7.93%) |
May 11, 2020 | 5.300 | 5.300 | 4.790 | 4.790 | 8,283 | -0.56(-10.47%) |
May 08, 2020 | 6.060 | 6.060 | 4.420 | 5.350 | 15,900 | +0.84(+18.63%) |
May 07, 2020 | 4.510 | 4.710 | 4.510 | 4.510 | 10,286 | +0.00(+0.00%) |
May 06, 2020 | 4.510 | 5.130 | 4.510 | 4.510 | 9,766 | -0.25(-5.25%) |
May 05, 2020 | 4.840 | 4.880 | 4.760 | 4.760 | 15,807 | -0.38(-7.39%) |
May 04, 2020 | 5.415 | 5.630 | 4.700 | 5.140 | 10,829 | +0.26(+5.33%) |
May 01, 2020 | 4.840 | 5.000 | 4.700 | 4.880 | 33,700 | +0.07(+1.37%) |
Apr 30, 2020 | 4.880 | 5.065 | 4.800 | 4.814 | 7,466 | +0.11(+2.43%) |
Apr 29, 2020 | 4.640 | 5.020 | 4.600 | 4.700 | 4,754 | -0.26(-5.24%) |
Apr 28, 2020 | 4.550 | 4.960 | 4.550 | 4.960 | 3,824 | +0.11(+2.27%) |
Apr 27, 2020 | 4.560 | 5.210 | 4.520 | 4.850 | 12,209 | +0.29(+6.36%) |
Apr 24, 2020 | 5.065 | 5.065 | 4.500 | 4.560 | 4,200 | -0.29(-5.98%) |
Apr 23, 2020 | 5.480 | 5.480 | 4.500 | 4.850 | 16,618 | -0.07(-1.42%) |
Apr 22, 2020 | 4.640 | 5.290 | 4.440 | 4.920 | 13,268 | +0.38(+8.37%) |
Apr 21, 2020 | 4.550 | 4.700 | 4.400 | 4.540 | 47,232 | -0.35(-7.16%) |
Apr 20, 2020 | 4.740 | 4.957 | 4.740 | 4.890 | 49,091 | +0.15(+3.16%) |
Apr 17, 2020 | 4.440 | 5.140 | 4.440 | 4.740 | 33,600 | +0.43(+9.98%) |
Apr 16, 2020 | 5.720 | 5.720 | 4.040 | 4.310 | 35,212 | -0.04(-0.92%) |
Apr 15, 2020 | 4.370 | 4.550 | 4.330 | 4.350 | 14,531 | +0.00(+0.00%) |
Apr 14, 2020 | 5.245 | 5.620 | 4.330 | 4.350 | 12,815 | -0.33(-7.05%) |
Apr 13, 2020 | 4.260 | 4.870 | 4.260 | 4.680 | 23,607 | +0.21(+4.70%) |
Apr 09, 2020 | 4.700 | 5.050 | 4.430 | 4.470 | 18,800 | -0.22(-4.69%) |
Apr 08, 2020 | 4.600 | 4.690 | 4.500 | 4.690 | 5,551 | +0.12(+2.63%) |
Apr 07, 2020 | 5.670 | 5.670 | 4.120 | 4.570 | 43,147 | -0.22(-4.59%) |
Apr 06, 2020 | 4.150 | 4.790 | 4.150 | 4.790 | 43,892 | -0.36(-6.99%) |
Apr 03, 2020 | 4.100 | 5.300 | 4.060 | 5.150 | 19,900 | +0.65(+14.44%) |
Apr 02, 2020 | 4.000 | 4.900 | 4.000 | 4.500 | 8,309 | +0.01(+0.22%) |
Apr 01, 2020 | 4.220 | 4.739 | 4.020 | 4.490 | 14,766 | -0.07(-1.54%) |
Mar 31, 2020 | 6.650 | 6.650 | 3.850 | 4.560 | 12,943 | -0.24(-5.00%) |
Mar 30, 2020 | 3.810 | 5.745 | 3.810 | 4.800 | 16,539 | +0.08(+1.69%) |
Mar 27, 2020 | 3.870 | 4.720 | 3.830 | 4.720 | 6,800 | +0.23(+5.12%) |
Mar 26, 2020 | 4.580 | 5.204 | 3.800 | 4.490 | 23,059 | +0.49(+12.25%) |
Mar 25, 2020 | 3.740 | 4.860 | 3.700 | 4.000 | 8,135 | +0.30(+8.11%) |
Mar 24, 2020 | 3.500 | 4.270 | 3.461 | 3.700 | 127,225 | +0.25(+7.25%) |
Mar 23, 2020 | 6.020 | 6.020 | 3.440 | 3.450 | 56,726 | -0.45(-11.54%) |
Mar 20, 2020 | 3.520 | 5.260 | 3.320 | 3.900 | 11,500 | -0.04(-1.02%) |
Mar 19, 2020 | 3.270 | 4.845 | 3.270 | 3.940 | 7,791 | +0.28(+7.65%) |
Mar 18, 2020 | 3.700 | 6.000 | 3.660 | 3.660 | 20,971 | -1.82(-33.21%) |
Mar 17, 2020 | 4.500 | 5.990 | 3.700 | 5.480 | 11,210 | +1.23(+28.94%) |
Mar 16, 2020 | 4.220 | 6.490 | 4.050 | 4.250 | 55,120 | -1.20(-22.02%) |
Mar 13, 2020 | 4.350 | 6.340 | 4.310 | 5.450 | 18,200 | +0.36(+7.07%) |
Mar 12, 2020 | 5.130 | 5.430 | 4.500 | 5.090 | 25,547 | -0.72(-12.39%) |
Mar 11, 2020 | 5.310 | 5.870 | 5.270 | 5.810 | 22,595 | +0.01(+0.17%) |
Mar 10, 2020 | 5.150 | 5.800 | 5.150 | 5.800 | 39,956 | +0.67(+13.06%) |
Mar 09, 2020 | 5.000 | 6.100 | 5.000 | 5.130 | 14,469 | -0.87(-14.50%) |
Mar 06, 2020 | 5.590 | 6.110 | 5.550 | 6.000 | 26,600 | -0.15(-2.44%) |
Mar 05, 2020 | 5.800 | 6.150 | 5.750 | 6.150 | 42,502 | +0.13(+2.11%) |
Mar 04, 2020 | 5.950 | 6.085 | 5.950 | 6.023 | 21,479 | -0.06(-0.94%) |
Mar 03, 2020 | 6.085 | 6.200 | 5.900 | 6.080 | 10,622 | +0.27(+4.65%) |
Mar 02, 2020 | 5.970 | 6.190 | 5.750 | 5.810 | 11,699 | -0.39(-6.29%) |
Feb 28, 2020 | 6.003 | 6.240 | 5.800 | 6.200 | 21,000 | +0.15(+2.39%) |
Feb 27, 2020 | 6.000 | 6.250 | 6.000 | 6.055 | 6,943 | -0.48(-7.27%) |
Feb 26, 2020 | 6.150 | 6.550 | 6.100 | 6.530 | 29,234 | +0.34(+5.49%) |
Feb 25, 2020 | 6.400 | 6.400 | 6.150 | 6.190 | 24,707 | -0.09(-1.43%) |
Feb 24, 2020 | 6.240 | 6.400 | 6.000 | 6.280 | 49,773 | -0.14(-2.18%) |
Feb 21, 2020 | 6.420 | 6.710 | 6.420 | 6.420 | 36,900 | +0.00(+0.00%) |
Feb 20, 2020 | 6.800 | 6.800 | 6.400 | 6.420 | 11,522 | -0.44(-6.41%) |
Feb 19, 2020 | 6.490 | 6.890 | 6.490 | 6.860 | 16,913 | +0.36(+5.54%) |
Feb 18, 2020 | 6.610 | 6.670 | 6.500 | 6.500 | 4,405 | -0.08(-1.14%) |
Feb 14, 2020 | 6.550 | 6.990 | 6.500 | 6.575 | 13,400 | +0.08(+1.15%) |
Feb 13, 2020 | 6.525 | 6.550 | 6.500 | 6.500 | 4,704 | -0.08(-1.14%) |
Feb 12, 2020 | 6.740 | 6.790 | 6.500 | 6.575 | 9,914 | +0.07(+1.00%) |
Feb 11, 2020 | 6.510 | 6.760 | 6.510 | 6.510 | 4,156 | -0.09(-1.36%) |
Feb 10, 2020 | 6.645 | 6.790 | 6.510 | 6.600 | 102,305 | +0.07(+1.07%) |
Feb 07, 2020 | 6.680 | 6.860 | 6.500 | 6.530 | 36,900 | -0.25(-3.62%) |
Feb 06, 2020 | 7.060 | 7.060 | 6.580 | 6.775 | 14,560 | -0.02(-0.35%) |
Feb 05, 2020 | 6.600 | 6.800 | 6.500 | 6.799 | 14,103 | -0.04(-0.60%) |
Feb 04, 2020 | 6.600 | 7.100 | 6.600 | 6.840 | 17,879 | -0.32(-4.47%) |
Feb 03, 2020 | 6.750 | 7.200 | 6.710 | 7.160 | 2,144 | +0.17(+2.43%) |
Jan 31, 2020 | 6.710 | 7.270 | 6.710 | 6.990 | 9,100 | +0.13(+1.90%) |
Jan 30, 2020 | 7.310 | 7.350 | 6.860 | 6.860 | 12,965 | +0.00(+0.00%) |
Jan 29, 2020 | 7.000 | 7.140 | 6.800 | 6.860 | 8,424 | -0.45(-6.19%) |
Jan 28, 2020 | 7.300 | 7.340 | 6.710 | 7.313 | 5,453 | +0.21(+3.00%) |
Jan 27, 2020 | 7.140 | 7.570 | 7.100 | 7.100 | 11,721 | -0.07(-0.98%) |
Jan 24, 2020 | 7.200 | 7.740 | 7.170 | 7.170 | 13,300 | -0.04(-0.55%) |
Jan 23, 2020 | 7.440 | 7.520 | 7.200 | 7.210 | 12,171 | -0.29(-3.87%) |
Jan 22, 2020 | 7.490 | 8.030 | 7.450 | 7.500 | 12,834 | -0.10(-1.32%) |
Jan 21, 2020 | 8.150 | 8.150 | 7.600 | 7.600 | 25,610 | -0.60(-7.32%) |
Jan 17, 2020 | 8.220 | 8.250 | 7.570 | 8.200 | 26,700 | +0.31(+3.93%) |
Jan 16, 2020 | 7.460 | 7.890 | 7.290 | 7.890 | 22,246 | +0.46(+6.19%) |
Jan 15, 2020 | 7.320 | 8.200 | 7.320 | 7.430 | 6,373 | -0.08(-1.07%) |
Jan 14, 2020 | 7.460 | 8.250 | 7.420 | 7.510 | 3,534 | +0.11(+1.49%) |
Jan 13, 2020 | 7.309 | 8.150 | 7.260 | 7.400 | 38,648 | +0.15(+2.07%) |
Jan 10, 2020 | 7.550 | 7.690 | 7.250 | 7.250 | 33,900 | -0.32(-4.23%) |
Jan 09, 2020 | 7.010 | 7.580 | 7.010 | 7.570 | 22,223 | +0.07(+0.93%) |
Jan 08, 2020 | 7.580 | 7.580 | 7.010 | 7.500 | 22,602 | +0.21(+2.88%) |
Jan 07, 2020 | 7.000 | 7.580 | 7.000 | 7.290 | 12,319 | -0.26(-3.44%) |
Jan 06, 2020 | 7.010 | 7.550 | 7.010 | 7.550 | 45,481 | +0.40(+5.59%) |
Jan 03, 2020 | 7.050 | 7.430 | 7.010 | 7.150 | 7,800 | -0.40(-5.30%) |
Jan 02, 2020 | 7.060 | 7.550 | 7.060 | 7.550 | 33,386 | +0.15(+2.03%) |
Dec 31, 2019 | 7.190 | 7.400 | 7.160 | 7.400 | 11,100 | -0.01(-0.13%) |
Dec 30, 2019 | 7.060 | 7.580 | 7.060 | 7.410 | 18,752 | +0.02(+0.27%) |
Dec 27, 2019 | 7.060 | 7.450 | 7.060 | 7.390 | 27,900 | +0.13(+1.79%) |
Dec 26, 2019 | 7.050 | 7.501 | 7.050 | 7.260 | 12,647 | -0.30(-3.97%) |
Dec 24, 2019 | 7.210 | 7.580 | 7.210 | 7.560 | 12,200 | +0.36(+5.00%) |
Dec 23, 2019 | 7.354 | 7.550 | 7.060 | 7.200 | 29,008 | +0.15(+2.13%) |
Dec 20, 2019 | 7.300 | 7.550 | 7.050 | 7.050 | 8,700 | -0.02(-0.28%) |
Dec 19, 2019 | 7.550 | 7.550 | 6.970 | 7.070 | 24,374 | -0.03(-0.42%) |
Dec 18, 2019 | 6.800 | 7.550 | 6.730 | 7.100 | 44,482 | -0.14(-1.93%) |
Dec 17, 2019 | 6.700 | 7.240 | 6.700 | 7.240 | 28,670 | +0.10(+1.40%) |
Dec 16, 2019 | 7.220 | 7.530 | 6.900 | 7.140 | 25,917 | +0.24(+3.44%) |
Dec 13, 2019 | 6.690 | 6.995 | 6.690 | 6.902 | 10,000 | -0.33(-4.53%) |
Dec 12, 2019 | 7.470 | 7.470 | 6.950 | 7.230 | 54,250 | +0.18(+2.55%) |
Dec 11, 2019 | 6.950 | 7.460 | 6.950 | 7.050 | 170,131 | +0.07(+1.00%) |
Dec 10, 2019 | 6.940 | 7.490 | 6.900 | 6.980 | 120,253 | +0.08(+1.16%) |
Dec 09, 2019 | 6.900 | 7.390 | 6.460 | 6.900 | 133,352 | +0.13(+1.92%) |
Dec 06, 2019 | 6.760 | 7.490 | 6.760 | 6.770 | 22,700 | -0.04(-0.59%) |
Dec 05, 2019 | 6.840 | 7.000 | 6.800 | 6.810 | 21,921 | -0.20(-2.85%) |
Dec 04, 2019 | 7.000 | 7.520 | 6.800 | 7.010 | 21,731 | +0.19(+2.79%) |
Dec 03, 2019 | 6.800 | 7.150 | 6.800 | 6.820 | 5,812 | +0.01(+0.15%) |
Dec 02, 2019 | 7.000 | 7.160 | 6.810 | 6.810 | 46,039 | -0.10(-1.45%) |
Nov 29, 2019 | 6.890 | 7.240 | 6.890 | 6.910 | 3,100 | -0.23(-3.29%) |
Nov 27, 2019 | 7.155 | 7.510 | 6.810 | 7.145 | 15,500 | +0.12(+1.78%) |
Nov 26, 2019 | 7.140 | 7.140 | 6.900 | 7.020 | 18,715 | -0.30(-4.03%) |
Nov 25, 2019 | 7.395 | 7.770 | 7.010 | 7.315 | 20,137 | +0.07(+0.90%) |
Nov 22, 2019 | 7.400 | 7.750 | 7.150 | 7.250 | 9,900 | -0.20(-2.68%) |
Nov 21, 2019 | 7.070 | 7.450 | 7.050 | 7.450 | 10,698 | +0.12(+1.64%) |
Nov 20, 2019 | 6.800 | 7.450 | 6.800 | 7.330 | 72,648 | -0.07(-0.95%) |
Nov 19, 2019 | 7.400 | 7.400 | 7.200 | 7.400 | 9,548 | -0.05(-0.67%) |
Nov 18, 2019 | 7.330 | 7.450 | 7.230 | 7.450 | 13,722 | +0.09(+1.22%) |
Nov 15, 2019 | 7.220 | 7.378 | 7.220 | 7.360 | 6,700 | +0.10(+1.38%) |
Nov 14, 2019 | 7.220 | 7.260 | 7.150 | 7.260 | 9,581 | +0.01(+0.14%) |
Nov 13, 2019 | 7.290 | 7.290 | 7.250 | 7.250 | 4,215 | -0.10(-1.36%) |
Nov 12, 2019 | 7.350 | 7.450 | 7.350 | 7.350 | 10,552 | -0.10(-1.34%) |
Nov 11, 2019 | 7.450 | 7.600 | 7.450 | 7.450 | 9,079 | +0.00(+0.00%) |
Nov 08, 2019 | 7.150 | 7.476 | 7.150 | 7.450 | 10,700 | -0.33(-4.24%) |
Nov 07, 2019 | 7.470 | 7.790 | 7.160 | 7.780 | 7,513 | +0.40(+5.42%) |
Nov 06, 2019 | 7.495 | 7.840 | 7.150 | 7.380 | 7,351 | +0.13(+1.76%) |
Nov 05, 2019 | 7.000 | 7.670 | 7.000 | 7.253 | 18,980 | +0.10(+1.43%) |
Nov 04, 2019 | 7.435 | 7.770 | 7.100 | 7.150 | 10,117 | +0.04(+0.56%) |
Nov 01, 2019 | 7.200 | 7.440 | 7.110 | 7.110 | 9,200 | +0.01(+0.14%) |
Oct 31, 2019 | 7.000 | 7.245 | 7.000 | 7.100 | 14,860 | +0.10(+1.43%) |
Oct 30, 2019 | 7.000 | 7.000 | 6.890 | 7.000 | 19,172 | +0.05(+0.72%) |
Oct 29, 2019 | 6.970 | 7.140 | 6.850 | 6.950 | 8,777 | -0.15(-2.11%) |
Oct 28, 2019 | 6.760 | 7.230 | 6.760 | 7.100 | 11,147 | +0.15(+2.16%) |
Oct 25, 2019 | 6.800 | 7.390 | 6.800 | 6.950 | 5,400 | +0.12(+1.76%) |
Oct 24, 2019 | 6.850 | 7.330 | 6.830 | 6.830 | 27,563 | -0.03(-0.44%) |
Oct 23, 2019 | 6.840 | 7.190 | 6.830 | 6.860 | 9,285 | -0.27(-3.79%) |
Oct 22, 2019 | 6.900 | 7.130 | 6.850 | 7.130 | 130,249 | +0.18(+2.59%) |
Oct 21, 2019 | 7.080 | 7.140 | 6.860 | 6.950 | 93,364 | -0.20(-2.80%) |
Oct 18, 2019 | 7.280 | 7.280 | 6.850 | 7.150 | 3,600 | -0.07(-0.97%) |
Oct 17, 2019 | 6.760 | 7.340 | 6.760 | 7.220 | 61,422 | +0.32(+4.64%) |
Oct 16, 2019 | 7.100 | 7.110 | 6.900 | 6.900 | 3,657 | +0.05(+0.73%) |
Oct 15, 2019 | 6.840 | 7.050 | 6.800 | 6.850 | 6,567 | +0.04(+0.59%) |
Oct 14, 2019 | 6.810 | 6.960 | 6.770 | 6.810 | 5,852 | +0.01(+0.15%) |
Oct 11, 2019 | 7.115 | 7.380 | 6.780 | 6.800 | 7,200 | +0.01(+0.15%) |
Oct 10, 2019 | 6.810 | 7.170 | 6.790 | 6.790 | 4,939 | -0.37(-5.17%) |
Oct 09, 2019 | 7.000 | 7.160 | 6.770 | 7.160 | 9,954 | +0.21(+3.02%) |
Oct 08, 2019 | 6.830 | 7.080 | 6.780 | 6.950 | 9,877 | -0.16(-2.25%) |
Oct 07, 2019 | 7.030 | 7.120 | 6.780 | 7.110 | 55,769 | +0.32(+4.71%) |
Oct 04, 2019 | 6.800 | 7.290 | 6.760 | 6.790 | 8,400 | +0.09(+1.34%) |
Oct 03, 2019 | 6.470 | 6.800 | 6.470 | 6.700 | 6,767 | -0.25(-3.60%) |
Oct 02, 2019 | 6.650 | 7.210 | 6.650 | 6.950 | 50,340 | +0.30(+4.51%) |
Oct 01, 2019 | 6.750 | 6.775 | 6.650 | 6.650 | 5,646 | -0.05(-0.75%) |
Sep 30, 2019 | 6.880 | 6.930 | 6.700 | 6.700 | 9,827 | -0.08(-1.18%) |
Sep 27, 2019 | 6.830 | 6.890 | 6.780 | 6.780 | 6,700 | +0.04(+0.59%) |
Sep 26, 2019 | 6.540 | 6.900 | 6.540 | 6.740 | 6,524 | -0.16(-2.32%) |
Sep 25, 2019 | 6.870 | 7.300 | 6.830 | 6.900 | 8,552 | -0.25(-3.50%) |
Sep 24, 2019 | 6.830 | 7.150 | 6.830 | 7.150 | 85,072 | +0.04(+0.56%) |
Sep 23, 2019 | 7.180 | 7.300 | 7.100 | 7.110 | 17,079 | +0.21(+3.04%) |
Sep 20, 2019 | 7.090 | 7.090 | 6.900 | 6.900 | 7,000 | -0.16(-2.27%) |
Sep 19, 2019 | 6.900 | 7.070 | 6.900 | 7.060 | 12,235 | -0.09(-1.26%) |
Sep 18, 2019 | 7.100 | 7.150 | 6.750 | 7.150 | 13,920 | +0.11(+1.56%) |
Sep 17, 2019 | 6.945 | 7.180 | 6.840 | 7.040 | 13,864 | +0.06(+0.86%) |
Sep 16, 2019 | 7.050 | 7.400 | 6.980 | 6.980 | 8,664 | -0.07(-0.99%) |
Sep 13, 2019 | 6.975 | 7.050 | 6.850 | 7.050 | 110,900 | -0.03(-0.47%) |
Sep 12, 2019 | 6.790 | 7.115 | 6.750 | 7.083 | 7,235 | -0.11(-1.49%) |
Sep 11, 2019 | 7.200 | 7.200 | 7.000 | 7.190 | 59,707 | +0.23(+3.29%) |
Sep 10, 2019 | 7.260 | 7.260 | 6.960 | 6.961 | 180,093 | -0.04(-0.56%) |
Sep 09, 2019 | 7.300 | 7.300 | 7.000 | 7.000 | 15,003 | -0.04(-0.57%) |
Sep 06, 2019 | 6.890 | 7.170 | 6.890 | 7.040 | 9,300 | +0.04(+0.57%) |
Sep 05, 2019 | 7.145 | 7.150 | 7.000 | 7.000 | 3,166 | -0.14(-1.96%) |
Sep 04, 2019 | 7.030 | 7.140 | 7.020 | 7.140 | 3,826 | +0.14(+2.00%) |
Sep 03, 2019 | 7.190 | 7.190 | 7.000 | 7.000 | 6,220 | -0.15(-2.10%) |
Aug 30, 2019 | 7.100 | 7.240 | 7.100 | 7.150 | 4,700 | +0.04(+0.56%) |
Aug 29, 2019 | 7.090 | 7.350 | 7.060 | 7.110 | 17,187 | +0.08(+1.14%) |
Aug 28, 2019 | 7.060 | 7.920 | 7.020 | 7.030 | 9,010 | -0.02(-0.28%) |
Aug 27, 2019 | 7.190 | 7.440 | 7.000 | 7.050 | 9,000 | +0.04(+0.57%) |
Aug 26, 2019 | 7.000 | 7.280 | 6.950 | 7.010 | 15,800 | -0.09(-1.27%) |
Aug 23, 2019 | 7.150 | 7.165 | 6.940 | 7.100 | 9,500 | -0.03(-0.42%) |
Aug 22, 2019 | 7.940 | 7.940 | 7.130 | 7.130 | 21,727 | -0.36(-4.81%) |
Aug 21, 2019 | 7.900 | 7.950 | 7.250 | 7.490 | 28,448 | -0.03(-0.40%) |
Aug 20, 2019 | 7.360 | 7.800 | 7.100 | 7.520 | 31,381 | +0.26(+3.58%) |
Aug 19, 2019 | 7.340 | 7.680 | 7.260 | 7.260 | 58,892 | -0.04(-0.55%) |
Aug 16, 2019 | 7.140 | 7.350 | 7.100 | 7.300 | 5,500 | +0.04(+0.55%) |
Aug 15, 2019 | 7.250 | 8.890 | 7.200 | 7.260 | 5,207 | +0.06(+0.83%) |
Aug 14, 2019 | 7.220 | 7.565 | 7.180 | 7.200 | 5,467 | -0.89(-11.00%) |
Aug 13, 2019 | 7.942 | 8.130 | 7.350 | 8.090 | 19,869 | +0.59(+7.87%) |
Aug 12, 2019 | 7.340 | 7.530 | 7.340 | 7.500 | 8,969 | +0.10(+1.35%) |
Aug 09, 2019 | 7.420 | 8.490 | 7.380 | 7.400 | 11,800 | -0.01(-0.13%) |
Aug 08, 2019 | 8.203 | 8.203 | 7.410 | 7.410 | 4,088 | -0.19(-2.50%) |
Aug 07, 2019 | 8.000 | 8.210 | 7.510 | 7.600 | 8,796 | -0.35(-4.40%) |
Aug 06, 2019 | 7.950 | 8.390 | 7.950 | 7.950 | 3,679 | -0.05(-0.62%) |
Aug 05, 2019 | 8.555 | 8.555 | 8.000 | 8.000 | 5,681 | -0.13(-1.60%) |
Aug 02, 2019 | 8.450 | 8.480 | 8.120 | 8.130 | 12,300 | -0.13(-1.57%) |