Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.770 | 2.850 | 2.658 | 2.850 | 442,200 | +0.14(+5.17%) |
Jul 30, 2020 | 2.820 | 2.820 | 2.700 | 2.710 | 842,676 | -0.12(-4.24%) |
Jul 29, 2020 | 2.820 | 2.900 | 2.770 | 2.830 | 872,234 | +0.08(+2.91%) |
Jul 28, 2020 | 2.900 | 2.900 | 2.750 | 2.750 | 632,995 | -0.15(-5.17%) |
Jul 27, 2020 | 2.950 | 2.970 | 2.870 | 2.900 | 292,926 | -0.04(-1.36%) |
Jul 24, 2020 | 3.000 | 3.038 | 2.880 | 2.940 | 544,100 | -0.05(-1.67%) |
Jul 23, 2020 | 2.990 | 3.100 | 2.950 | 2.990 | 476,047 | +0.01(+0.34%) |
Jul 22, 2020 | 3.050 | 3.190 | 2.970 | 2.980 | 496,063 | -0.09(-2.93%) |
Jul 21, 2020 | 3.000 | 3.070 | 2.963 | 3.070 | 562,301 | +0.09(+3.02%) |
Jul 20, 2020 | 3.000 | 3.000 | 2.890 | 2.980 | 451,096 | +0.02(+0.68%) |
Jul 17, 2020 | 3.020 | 3.020 | 2.950 | 2.960 | 180,900 | -0.04(-1.33%) |
Jul 16, 2020 | 2.970 | 3.090 | 2.920 | 3.000 | 367,760 | +0.01(+0.33%) |
Jul 15, 2020 | 2.930 | 3.050 | 2.870 | 2.990 | 620,592 | +0.13(+4.55%) |
Jul 14, 2020 | 2.920 | 2.920 | 2.780 | 2.860 | 666,568 | -0.05(-1.72%) |
Jul 13, 2020 | 3.100 | 3.130 | 2.900 | 2.910 | 1,152,932 | -0.14(-4.59%) |
Jul 10, 2020 | 2.940 | 3.055 | 2.862 | 3.050 | 1,246,300 | +0.12(+4.10%) |
Jul 09, 2020 | 3.010 | 3.040 | 2.880 | 2.930 | 784,547 | -0.06(-2.01%) |
Jul 08, 2020 | 3.000 | 3.090 | 2.940 | 2.990 | 494,283 | -0.02(-0.66%) |
Jul 07, 2020 | 3.050 | 3.080 | 2.955 | 3.010 | 506,901 | -0.06(-1.95%) |
Jul 06, 2020 | 3.150 | 3.260 | 3.060 | 3.070 | 1,097,972 | +0.02(+0.66%) |
Jul 02, 2020 | 3.100 | 3.175 | 3.030 | 3.050 | 557,500 | +0.07(+2.35%) |
Jul 01, 2020 | 3.140 | 3.170 | 2.960 | 2.980 | 665,772 | -0.16(-5.10%) |
Jun 30, 2020 | 3.030 | 3.270 | 2.990 | 3.140 | 1,325,475 | +0.15(+5.02%) |
Jun 29, 2020 | 2.900 | 3.070 | 2.800 | 2.990 | 822,999 | +0.13(+4.55%) |
Jun 26, 2020 | 2.990 | 3.030 | 2.786 | 2.860 | 4,208,400 | -0.08(-2.72%) |
Jun 25, 2020 | 3.070 | 3.100 | 2.810 | 2.940 | 1,612,621 | -0.05(-1.67%) |
Jun 24, 2020 | 3.110 | 3.120 | 2.900 | 2.990 | 1,264,885 | -0.12(-3.86%) |
Jun 23, 2020 | 3.020 | 3.230 | 2.960 | 3.110 | 1,021,642 | +0.12(+4.01%) |
Jun 22, 2020 | 3.170 | 3.170 | 2.900 | 2.990 | 688,073 | -0.15(-4.78%) |
Jun 19, 2020 | 3.010 | 3.200 | 2.880 | 3.140 | 1,280,700 | +0.15(+5.02%) |
Jun 18, 2020 | 3.030 | 3.060 | 2.900 | 2.990 | 617,794 | -0.05(-1.64%) |
Jun 17, 2020 | 3.170 | 3.170 | 3.000 | 3.040 | 513,909 | -0.11(-3.49%) |
Jun 16, 2020 | 3.370 | 3.380 | 3.090 | 3.150 | 506,894 | +0.02(+0.64%) |
Jun 15, 2020 | 3.080 | 3.180 | 3.005 | 3.130 | 827,400 | -0.15(-4.57%) |
Jun 12, 2020 | 3.470 | 3.470 | 3.080 | 3.280 | 778,500 | +0.17(+5.47%) |
Jun 11, 2020 | 3.300 | 3.520 | 3.050 | 3.110 | 771,336 | -0.50(-13.85%) |
Jun 10, 2020 | 3.890 | 4.050 | 3.480 | 3.610 | 1,083,669 | -0.30(-7.67%) |
Jun 09, 2020 | 3.830 | 4.100 | 3.700 | 3.910 | 1,057,805 | -0.74(-15.91%) |
Jun 08, 2020 | 3.360 | 4.600 | 3.320 | 4.650 | 2,894,370 | +1.48(+46.68%) |
Jun 05, 2020 | 3.060 | 3.280 | 3.050 | 3.170 | 1,095,900 | +0.23(+7.82%) |
Jun 04, 2020 | 3.000 | 3.090 | 2.920 | 2.940 | 573,763 | -0.06(-2.00%) |
Jun 03, 2020 | 2.930 | 3.090 | 2.920 | 3.000 | 553,494 | +0.12(+4.17%) |
Jun 02, 2020 | 2.780 | 2.975 | 2.780 | 2.880 | 449,447 | +0.13(+4.73%) |
Jun 01, 2020 | 2.880 | 2.980 | 2.750 | 2.750 | 890,862 | -0.23(-7.87%) |
May 29, 2020 | 3.000 | 3.010 | 2.720 | 2.985 | 896,000 | -0.12(-3.71%) |
May 28, 2020 | 3.210 | 3.240 | 3.040 | 3.100 | 1,001,438 | -0.10(-3.13%) |
May 27, 2020 | 3.210 | 3.290 | 3.090 | 3.200 | 745,812 | +0.09(+2.89%) |
May 26, 2020 | 3.100 | 3.210 | 3.070 | 3.110 | 508,355 | +0.10(+3.32%) |
May 22, 2020 | 2.980 | 3.090 | 2.870 | 3.010 | 361,300 | +0.06(+2.03%) |
May 21, 2020 | 2.930 | 3.050 | 2.890 | 2.950 | 186,102 | +0.02(+0.68%) |
May 20, 2020 | 2.920 | 3.020 | 2.890 | 2.930 | 194,760 | +0.04(+1.38%) |
May 19, 2020 | 2.920 | 3.010 | 2.860 | 2.890 | 256,839 | -0.03(-1.03%) |
May 18, 2020 | 2.980 | 3.050 | 2.890 | 2.920 | 389,036 | +0.06(+2.10%) |
May 15, 2020 | 2.810 | 2.910 | 2.780 | 2.860 | 196,600 | +0.03(+1.06%) |
May 14, 2020 | 2.820 | 2.890 | 2.620 | 2.830 | 222,599 | +0.02(+0.71%) |
May 13, 2020 | 3.000 | 3.000 | 2.710 | 2.810 | 486,209 | -0.20(-6.64%) |
May 12, 2020 | 2.950 | 3.110 | 2.900 | 3.010 | 306,925 | +0.11(+3.79%) |
May 11, 2020 | 3.130 | 3.130 | 2.900 | 2.900 | 430,593 | -0.20(-6.45%) |
May 08, 2020 | 3.140 | 3.170 | 3.070 | 3.100 | 254,600 | -0.01(-0.32%) |
May 07, 2020 | 3.090 | 3.150 | 3.010 | 3.110 | 167,536 | +0.07(+2.30%) |
May 06, 2020 | 3.090 | 3.170 | 2.980 | 3.040 | 198,810 | -0.06(-1.94%) |
May 05, 2020 | 3.200 | 3.370 | 3.075 | 3.100 | 239,834 | -0.08(-2.52%) |
May 04, 2020 | 3.180 | 3.230 | 3.060 | 3.180 | 167,360 | -0.02(-0.63%) |
May 01, 2020 | 3.290 | 3.290 | 3.130 | 3.200 | 421,200 | -0.10(-3.03%) |
Apr 30, 2020 | 3.400 | 3.435 | 3.255 | 3.300 | 454,236 | -0.10(-2.94%) |
Apr 29, 2020 | 3.490 | 3.510 | 3.380 | 3.400 | 494,574 | +0.00(+0.00%) |
Apr 28, 2020 | 3.490 | 3.510 | 3.280 | 3.400 | 311,434 | +0.02(+0.59%) |
Apr 27, 2020 | 3.400 | 3.410 | 3.340 | 3.380 | 432,586 | +0.03(+0.90%) |
Apr 24, 2020 | 3.350 | 3.370 | 3.240 | 3.350 | 188,300 | +0.02(+0.60%) |
Apr 23, 2020 | 3.370 | 3.430 | 3.300 | 3.330 | 269,836 | -0.02(-0.60%) |
Apr 22, 2020 | 3.430 | 3.430 | 3.300 | 3.350 | 219,094 | +0.01(+0.30%) |
Apr 21, 2020 | 3.190 | 3.370 | 3.120 | 3.340 | 283,229 | +0.03(+0.91%) |
Apr 20, 2020 | 3.400 | 3.450 | 3.230 | 3.310 | 513,020 | -0.08(-2.36%) |
Apr 17, 2020 | 3.600 | 3.650 | 3.360 | 3.390 | 550,900 | +0.01(+0.30%) |
Apr 16, 2020 | 3.490 | 3.590 | 3.340 | 3.380 | 577,316 | -0.09(-2.59%) |
Apr 15, 2020 | 3.470 | 3.650 | 3.250 | 3.470 | 468,541 | -0.06(-1.70%) |
Apr 14, 2020 | 3.420 | 3.540 | 3.360 | 3.530 | 415,494 | +0.21(+6.33%) |
Apr 13, 2020 | 3.320 | 3.480 | 3.170 | 3.320 | 593,463 | +0.00(+0.00%) |
Apr 09, 2020 | 3.320 | 3.400 | 3.205 | 3.320 | 562,500 | +0.13(+4.08%) |
Apr 08, 2020 | 3.070 | 3.350 | 3.025 | 3.190 | 489,644 | +0.19(+6.33%) |
Apr 07, 2020 | 3.140 | 3.370 | 2.910 | 3.000 | 675,799 | -0.06(-1.96%) |
Apr 06, 2020 | 2.870 | 3.150 | 2.830 | 3.060 | 522,144 | +0.33(+12.09%) |
Apr 03, 2020 | 2.760 | 2.900 | 2.500 | 2.730 | 538,000 | -0.06(-2.15%) |
Apr 02, 2020 | 2.710 | 2.940 | 2.700 | 2.790 | 415,013 | +0.08(+2.95%) |
Apr 01, 2020 | 2.980 | 3.100 | 2.700 | 2.710 | 642,121 | -0.40(-12.86%) |
Mar 31, 2020 | 3.470 | 3.540 | 3.100 | 3.110 | 623,125 | -0.34(-9.86%) |
Mar 30, 2020 | 3.260 | 3.450 | 3.040 | 3.450 | 1,022,169 | +0.27(+8.49%) |
Mar 27, 2020 | 3.300 | 3.350 | 3.010 | 3.180 | 407,400 | -0.25(-7.29%) |
Mar 26, 2020 | 3.100 | 3.440 | 2.910 | 3.430 | 779,116 | +0.35(+11.36%) |
Mar 25, 2020 | 3.330 | 3.510 | 3.000 | 3.080 | 556,450 | -0.10(-3.14%) |
Mar 24, 2020 | 3.070 | 3.440 | 3.000 | 3.180 | 1,216,404 | +0.23(+7.80%) |
Mar 23, 2020 | 2.540 | 2.950 | 2.400 | 2.950 | 893,176 | +0.38(+14.79%) |
Mar 20, 2020 | 2.710 | 2.960 | 2.440 | 2.570 | 943,800 | -0.08(-3.02%) |
Mar 19, 2020 | 2.250 | 2.960 | 2.170 | 2.650 | 1,180,535 | +0.55(+26.19%) |
Mar 18, 2020 | 2.520 | 2.570 | 2.060 | 2.100 | 662,011 | -0.54(-20.45%) |
Mar 17, 2020 | 2.650 | 2.650 | 2.420 | 2.640 | 855,087 | +0.18(+7.32%) |
Mar 16, 2020 | 2.850 | 2.930 | 2.430 | 2.460 | 1,481,596 | -0.46(-15.75%) |
Mar 13, 2020 | 3.200 | 3.380 | 2.650 | 2.920 | 1,922,500 | +0.49(+20.16%) |
Mar 12, 2020 | 2.850 | 3.200 | 2.420 | 2.430 | 2,620,772 | -2.90(-54.41%) |
Mar 11, 2020 | 6.120 | 6.240 | 5.270 | 5.330 | 833,543 | -0.90(-14.45%) |
Mar 10, 2020 | 6.070 | 6.250 | 5.800 | 6.230 | 470,477 | +0.37(+6.31%) |
Mar 09, 2020 | 6.000 | 6.040 | 5.700 | 5.860 | 754,641 | -0.58(-9.01%) |
Mar 06, 2020 | 6.310 | 6.650 | 6.250 | 6.440 | 387,500 | -0.13(-1.98%) |
Mar 05, 2020 | 6.300 | 6.590 | 6.200 | 6.570 | 533,298 | +0.05(+0.77%) |
Mar 04, 2020 | 6.940 | 7.000 | 6.190 | 6.520 | 577,830 | -0.25(-3.69%) |
Mar 03, 2020 | 7.050 | 7.070 | 6.610 | 6.770 | 714,076 | -0.16(-2.31%) |
Mar 02, 2020 | 6.660 | 6.940 | 6.460 | 6.930 | 531,910 | +0.21(+3.12%) |
Feb 28, 2020 | 6.550 | 7.110 | 6.500 | 6.720 | 734,700 | -0.12(-1.75%) |
Feb 27, 2020 | 7.040 | 7.210 | 6.750 | 6.840 | 330,336 | -0.50(-6.81%) |
Feb 26, 2020 | 7.170 | 7.610 | 7.060 | 7.340 | 548,263 | +0.24(+3.38%) |
Feb 25, 2020 | 8.040 | 8.150 | 7.085 | 7.100 | 536,960 | -0.90(-11.25%) |
Feb 24, 2020 | 8.030 | 8.230 | 7.630 | 8.000 | 484,354 | -0.41(-4.88%) |
Feb 21, 2020 | 8.570 | 8.620 | 8.325 | 8.410 | 417,500 | -0.17(-1.98%) |
Feb 20, 2020 | 8.370 | 8.690 | 8.160 | 8.580 | 739,750 | +0.21(+2.51%) |
Feb 19, 2020 | 7.880 | 8.700 | 7.830 | 8.370 | 649,570 | +0.54(+6.90%) |
Feb 18, 2020 | 8.370 | 8.400 | 7.755 | 7.830 | 501,884 | -0.54(-6.45%) |
Feb 14, 2020 | 8.250 | 8.920 | 7.965 | 8.370 | 948,500 | +0.09(+1.09%) |
Feb 13, 2020 | 9.000 | 9.010 | 8.250 | 8.280 | 599,229 | -0.28(-3.27%) |
Feb 12, 2020 | 7.640 | 8.630 | 7.610 | 8.560 | 1,007,665 | +0.97(+12.78%) |
Feb 11, 2020 | 7.330 | 7.620 | 7.330 | 7.590 | 591,929 | +0.28(+3.83%) |
Feb 10, 2020 | 7.270 | 7.400 | 7.150 | 7.310 | 292,482 | +0.00(+0.07%) |
Feb 07, 2020 | 7.380 | 7.470 | 7.110 | 7.305 | 426,300 | -0.08(-1.02%) |
Feb 06, 2020 | 7.500 | 7.620 | 7.200 | 7.380 | 633,402 | -0.12(-1.60%) |
Feb 05, 2020 | 7.680 | 7.680 | 7.460 | 7.500 | 374,058 | -0.06(-0.79%) |
Feb 04, 2020 | 7.550 | 7.680 | 7.450 | 7.560 | 424,271 | +0.14(+1.89%) |
Feb 03, 2020 | 7.710 | 7.730 | 7.310 | 7.420 | 519,039 | -0.14(-1.85%) |
Jan 31, 2020 | 8.150 | 8.188 | 7.500 | 7.560 | 611,000 | -0.61(-7.47%) |
Jan 30, 2020 | 8.340 | 8.428 | 8.150 | 8.170 | 358,927 | -0.22(-2.62%) |
Jan 29, 2020 | 8.050 | 8.480 | 8.020 | 8.390 | 1,018,571 | +0.32(+3.97%) |
Jan 28, 2020 | 7.920 | 8.130 | 7.810 | 8.070 | 342,592 | +0.21(+2.67%) |
Jan 27, 2020 | 8.000 | 8.010 | 7.770 | 7.860 | 347,972 | -0.26(-3.20%) |
Jan 24, 2020 | 8.480 | 8.550 | 7.950 | 8.120 | 569,800 | -0.36(-4.25%) |
Jan 23, 2020 | 8.200 | 8.510 | 7.970 | 8.480 | 590,133 | +0.34(+4.18%) |
Jan 22, 2020 | 7.940 | 8.230 | 7.940 | 8.140 | 449,508 | +0.20(+2.52%) |
Jan 21, 2020 | 7.900 | 7.980 | 7.720 | 7.940 | 365,974 | +0.01(+0.13%) |
Jan 17, 2020 | 7.700 | 7.950 | 7.637 | 7.930 | 407,400 | +0.25(+3.26%) |
Jan 16, 2020 | 7.750 | 7.850 | 7.630 | 7.680 | 381,223 | +0.16(+2.13%) |
Jan 15, 2020 | 7.480 | 7.530 | 7.250 | 7.520 | 460,145 | +0.02(+0.27%) |
Jan 14, 2020 | 7.610 | 7.610 | 7.310 | 7.500 | 429,352 | -0.12(-1.57%) |
Jan 13, 2020 | 7.650 | 7.720 | 7.570 | 7.620 | 381,831 | -0.05(-0.65%) |
Jan 10, 2020 | 7.770 | 7.770 | 7.560 | 7.670 | 353,100 | -0.04(-0.52%) |
Jan 09, 2020 | 8.070 | 8.070 | 7.680 | 7.710 | 447,983 | -0.28(-3.50%) |
Jan 08, 2020 | 8.100 | 8.180 | 7.930 | 7.990 | 456,724 | -0.11(-1.36%) |
Jan 07, 2020 | 8.200 | 8.350 | 7.780 | 8.100 | 821,033 | -0.15(-1.82%) |
Jan 06, 2020 | 8.080 | 8.380 | 8.070 | 8.250 | 511,396 | +0.10(+1.23%) |
Jan 03, 2020 | 7.980 | 8.200 | 7.910 | 8.150 | 328,200 | +0.05(+0.62%) |
Jan 02, 2020 | 8.150 | 8.270 | 7.930 | 8.100 | 611,585 | -0.01(-0.12%) |
Dec 31, 2019 | 7.850 | 8.170 | 7.690 | 8.110 | 823,900 | +0.20(+2.53%) |
Dec 30, 2019 | 7.700 | 7.950 | 7.580 | 7.910 | 526,021 | +0.23(+2.99%) |
Dec 27, 2019 | 7.900 | 7.900 | 7.620 | 7.680 | 363,400 | -0.22(-2.78%) |
Dec 26, 2019 | 7.890 | 7.995 | 7.850 | 7.900 | 392,585 | +0.01(+0.13%) |
Dec 24, 2019 | 7.800 | 7.900 | 7.710 | 7.890 | 204,900 | +0.12(+1.54%) |
Dec 23, 2019 | 7.700 | 7.790 | 7.610 | 7.770 | 266,847 | +0.07(+0.91%) |
Dec 20, 2019 | 7.860 | 7.880 | 7.650 | 7.700 | 537,500 | -0.15(-1.91%) |
Dec 19, 2019 | 7.770 | 7.970 | 7.630 | 7.850 | 429,050 | +0.07(+0.90%) |
Dec 18, 2019 | 7.780 | 7.900 | 7.690 | 7.780 | 246,226 | -0.01(-0.13%) |
Dec 17, 2019 | 7.740 | 7.840 | 7.560 | 7.790 | 271,149 | +0.04(+0.52%) |
Dec 16, 2019 | 7.970 | 8.110 | 7.670 | 7.750 | 418,241 | -0.20(-2.52%) |
Dec 13, 2019 | 7.730 | 8.020 | 7.600 | 7.950 | 833,500 | +0.21(+2.71%) |
Dec 12, 2019 | 7.670 | 7.880 | 7.559 | 7.740 | 300,948 | +0.07(+0.91%) |
Dec 11, 2019 | 7.500 | 7.708 | 7.380 | 7.670 | 543,658 | +0.10(+1.32%) |
Dec 10, 2019 | 7.970 | 8.000 | 7.560 | 7.570 | 459,974 | -0.41(-5.14%) |
Dec 09, 2019 | 8.140 | 8.230 | 7.940 | 7.980 | 480,365 | -0.15(-1.85%) |
Dec 06, 2019 | 8.010 | 8.250 | 8.010 | 8.130 | 390,700 | +0.13(+1.63%) |
Dec 05, 2019 | 8.070 | 8.130 | 7.800 | 8.000 | 423,628 | -0.05(-0.62%) |
Dec 04, 2019 | 8.000 | 8.130 | 7.946 | 8.050 | 366,314 | +0.11(+1.39%) |
Dec 03, 2019 | 7.870 | 7.980 | 7.560 | 7.940 | 948,055 | +0.08(+0.95%) |
Dec 02, 2019 | 7.700 | 7.995 | 7.610 | 7.865 | 959,050 | +0.19(+2.41%) |
Nov 29, 2019 | 7.590 | 7.760 | 7.470 | 7.680 | 201,200 | -0.08(-1.03%) |
Nov 27, 2019 | 7.740 | 7.790 | 7.560 | 7.760 | 283,800 | +0.02(+0.26%) |
Nov 26, 2019 | 8.070 | 8.070 | 7.710 | 7.740 | 409,253 | -0.36(-4.44%) |
Nov 25, 2019 | 7.700 | 8.150 | 7.690 | 8.100 | 724,650 | +0.39(+5.06%) |
Nov 22, 2019 | 7.910 | 7.910 | 7.470 | 7.710 | 1,078,700 | -0.16(-2.03%) |
Nov 21, 2019 | 8.010 | 8.040 | 7.860 | 7.870 | 444,043 | -0.17(-2.11%) |
Nov 20, 2019 | 8.100 | 8.270 | 7.850 | 8.040 | 671,761 | -0.09(-1.11%) |
Nov 19, 2019 | 7.960 | 8.160 | 7.920 | 8.130 | 550,012 | +0.14(+1.75%) |
Nov 18, 2019 | 8.000 | 8.230 | 7.930 | 7.990 | 304,413 | -0.07(-0.87%) |
Nov 15, 2019 | 8.350 | 8.350 | 8.030 | 8.060 | 410,600 | -0.22(-2.66%) |
Nov 14, 2019 | 8.160 | 8.400 | 8.080 | 8.280 | 307,983 | +0.17(+2.10%) |
Nov 13, 2019 | 8.190 | 8.220 | 7.950 | 8.110 | 561,619 | -0.17(-2.05%) |
Nov 12, 2019 | 8.380 | 8.480 | 8.220 | 8.280 | 412,276 | -0.12(-1.43%) |
Nov 11, 2019 | 8.360 | 8.660 | 8.250 | 8.400 | 663,663 | -0.07(-0.83%) |
Nov 08, 2019 | 8.400 | 8.570 | 8.180 | 8.470 | 1,186,200 | +0.07(+0.83%) |
Nov 07, 2019 | 7.940 | 8.750 | 7.464 | 8.400 | 2,549,228 | +1.08(+14.75%) |
Nov 06, 2019 | 7.640 | 7.680 | 7.200 | 7.320 | 569,966 | -0.32(-4.19%) |
Nov 05, 2019 | 7.840 | 7.920 | 7.490 | 7.640 | 528,419 | -0.14(-1.80%) |
Nov 04, 2019 | 7.490 | 7.940 | 7.460 | 7.780 | 788,051 | +0.33(+4.43%) |
Nov 01, 2019 | 7.410 | 7.680 | 7.330 | 7.450 | 577,600 | +0.08(+1.09%) |
Oct 31, 2019 | 7.120 | 7.460 | 7.000 | 7.370 | 1,089,609 | +0.18(+2.50%) |
Oct 30, 2019 | 7.280 | 7.370 | 6.980 | 7.190 | 501,933 | -0.11(-1.51%) |
Oct 29, 2019 | 7.070 | 7.320 | 7.000 | 7.300 | 338,264 | +0.23(+3.25%) |
Oct 28, 2019 | 7.260 | 7.380 | 7.000 | 7.070 | 452,018 | -0.15(-2.08%) |
Oct 25, 2019 | 7.010 | 7.270 | 6.940 | 7.220 | 431,800 | +0.16(+2.27%) |
Oct 24, 2019 | 7.290 | 7.440 | 6.910 | 7.060 | 832,785 | -0.25(-3.42%) |
Oct 23, 2019 | 7.190 | 7.430 | 6.640 | 7.310 | 1,621,230 | +0.19(+2.67%) |
Oct 22, 2019 | 6.370 | 7.130 | 6.250 | 7.120 | 2,513,525 | +0.74(+11.60%) |
Oct 21, 2019 | 6.460 | 6.570 | 6.260 | 6.380 | 641,047 | -0.02(-0.31%) |
Oct 18, 2019 | 6.330 | 6.530 | 6.310 | 6.400 | 1,274,500 | +0.03(+0.47%) |
Oct 17, 2019 | 6.440 | 6.500 | 6.200 | 6.370 | 667,283 | -0.01(-0.16%) |
Oct 16, 2019 | 6.450 | 6.610 | 6.080 | 6.380 | 1,797,064 | -0.07(-1.09%) |
Oct 15, 2019 | 6.320 | 6.630 | 6.300 | 6.450 | 921,747 | +0.11(+1.65%) |
Oct 14, 2019 | 6.430 | 6.450 | 6.260 | 6.345 | 408,596 | -0.04(-0.70%) |
Oct 11, 2019 | 6.430 | 6.550 | 6.300 | 6.390 | 602,800 | +0.04(+0.63%) |
Oct 10, 2019 | 6.270 | 6.440 | 6.240 | 6.350 | 477,660 | +0.07(+1.20%) |
Oct 09, 2019 | 6.130 | 6.330 | 6.050 | 6.275 | 793,259 | +0.10(+1.54%) |
Oct 08, 2019 | 6.030 | 6.200 | 5.960 | 6.180 | 473,896 | +0.06(+0.98%) |
Oct 07, 2019 | 5.970 | 6.215 | 5.960 | 6.120 | 465,900 | +0.17(+2.77%) |
Oct 04, 2019 | 5.700 | 6.010 | 5.690 | 5.955 | 344,100 | -0.04(-0.58%) |
Oct 03, 2019 | 5.850 | 6.030 | 5.640 | 5.990 | 482,674 | +0.19(+3.28%) |
Oct 02, 2019 | 5.840 | 5.870 | 5.570 | 5.800 | 907,354 | -0.09(-1.53%) |
Oct 01, 2019 | 6.260 | 6.450 | 5.870 | 5.890 | 381,719 | -0.38(-6.06%) |
Sep 30, 2019 | 6.400 | 6.400 | 6.170 | 6.270 | 364,515 | -0.09(-1.42%) |
Sep 27, 2019 | 6.070 | 6.400 | 6.010 | 6.360 | 534,200 | +0.32(+5.21%) |
Sep 26, 2019 | 6.180 | 6.190 | 5.970 | 6.045 | 429,373 | -0.14(-2.26%) |
Sep 25, 2019 | 6.110 | 6.240 | 5.970 | 6.185 | 391,049 | +0.07(+1.23%) |
Sep 24, 2019 | 6.230 | 6.230 | 6.000 | 6.110 | 500,682 | -0.05(-0.81%) |
Sep 23, 2019 | 6.180 | 6.400 | 6.010 | 6.160 | 662,808 | -0.09(-1.44%) |
Sep 20, 2019 | 6.090 | 6.300 | 5.960 | 6.250 | 764,000 | +0.14(+2.29%) |
Sep 19, 2019 | 6.410 | 6.470 | 6.060 | 6.110 | 687,171 | -0.30(-4.68%) |
Sep 18, 2019 | 6.580 | 6.638 | 6.250 | 6.410 | 675,371 | -0.13(-1.99%) |
Sep 17, 2019 | 6.580 | 6.630 | 6.370 | 6.540 | 698,682 | -0.05(-0.76%) |
Sep 16, 2019 | 6.460 | 6.720 | 6.460 | 6.590 | 476,411 | +0.12(+1.85%) |
Sep 13, 2019 | 6.500 | 6.640 | 6.370 | 6.470 | 354,500 | +0.00(+0.00%) |
Sep 12, 2019 | 6.620 | 6.710 | 6.310 | 6.470 | 667,130 | -0.10(-1.52%) |
Sep 11, 2019 | 6.730 | 6.880 | 6.500 | 6.570 | 794,345 | -0.07(-1.05%) |
Sep 10, 2019 | 6.470 | 6.720 | 6.330 | 6.640 | 550,640 | +0.11(+1.68%) |
Sep 09, 2019 | 6.310 | 6.560 | 6.250 | 6.530 | 517,333 | +0.24(+3.82%) |
Sep 06, 2019 | 6.460 | 6.510 | 6.170 | 6.290 | 422,200 | -0.21(-3.23%) |
Sep 05, 2019 | 6.240 | 6.500 | 6.150 | 6.500 | 607,057 | +0.34(+5.52%) |
Sep 04, 2019 | 6.010 | 6.170 | 5.850 | 6.160 | 483,368 | +0.38(+6.57%) |
Sep 03, 2019 | 6.400 | 6.400 | 5.750 | 5.780 | 775,843 | -0.63(-9.83%) |
Aug 30, 2019 | 6.620 | 6.840 | 6.310 | 6.410 | 1,081,600 | -0.19(-2.88%) |
Aug 29, 2019 | 5.960 | 6.620 | 5.940 | 6.600 | 844,030 | +0.68(+11.49%) |
Aug 28, 2019 | 5.920 | 6.120 | 5.760 | 5.920 | 397,757 | -0.04(-0.67%) |
Aug 27, 2019 | 6.030 | 6.140 | 5.660 | 5.960 | 822,503 | -0.04(-0.67%) |
Aug 26, 2019 | 6.250 | 6.441 | 5.930 | 6.000 | 644,072 | -0.17(-2.76%) |
Aug 23, 2019 | 6.690 | 6.750 | 6.121 | 6.170 | 1,139,600 | -0.52(-7.77%) |
Aug 22, 2019 | 6.530 | 6.780 | 6.380 | 6.690 | 2,384,262 | +0.36(+5.69%) |
Aug 21, 2019 | 5.700 | 7.150 | 5.470 | 6.330 | 3,464,524 | +0.71(+12.63%) |
Aug 20, 2019 | 5.690 | 5.716 | 5.420 | 5.620 | 502,722 | -0.18(-3.10%) |
Aug 19, 2019 | 5.830 | 5.990 | 5.660 | 5.800 | 641,651 | +0.01(+0.17%) |
Aug 16, 2019 | 5.470 | 5.880 | 5.430 | 5.790 | 919,500 | +0.37(+6.83%) |
Aug 15, 2019 | 5.630 | 5.630 | 5.320 | 5.420 | 849,764 | -0.24(-4.24%) |
Aug 14, 2019 | 5.620 | 5.730 | 5.450 | 5.660 | 582,245 | +0.00(+0.00%) |
Aug 13, 2019 | 5.490 | 5.920 | 5.410 | 5.660 | 1,203,048 | +0.15(+2.72%) |
Aug 12, 2019 | 5.790 | 6.190 | 5.500 | 5.510 | 990,694 | -0.46(-7.71%) |
Aug 09, 2019 | 5.710 | 6.070 | 5.430 | 5.970 | 1,602,000 | +0.24(+4.19%) |
Aug 08, 2019 | 5.760 | 5.920 | 5.500 | 5.730 | 877,542 | -0.12(-2.05%) |
Aug 07, 2019 | 5.500 | 5.930 | 5.260 | 5.850 | 2,938,914 | -1.09(-15.71%) |
Aug 06, 2019 | 6.050 | 7.290 | 5.730 | 6.940 | 2,223,888 | +0.91(+15.09%) |
Aug 05, 2019 | 5.860 | 6.220 | 5.435 | 6.030 | 895,014 | +0.00(+0.00%) |
Aug 02, 2019 | 6.350 | 6.390 | 5.850 | 6.030 | 406,100 | -0.34(-5.34%) |