Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.470 | 4.550 | 4.430 | 4.470 | 149,130 | +0.07(+1.56%) |
Mar 30, 2020 | 4.330 | 4.420 | 4.280 | 4.401 | 235,832 | +0.10(+2.35%) |
Mar 27, 2020 | 4.310 | 4.430 | 4.220 | 4.300 | 75,100 | -0.20(-4.44%) |
Mar 26, 2020 | 4.263 | 4.530 | 4.263 | 4.500 | 104,684 | +0.34(+8.17%) |
Mar 25, 2020 | 4.100 | 4.300 | 4.070 | 4.160 | 185,630 | +0.13(+3.35%) |
Mar 24, 2020 | 3.850 | 4.070 | 3.760 | 4.025 | 415,863 | +0.34(+9.08%) |
Mar 23, 2020 | 3.713 | 3.720 | 3.556 | 3.690 | 194,060 | -0.02(-0.54%) |
Mar 20, 2020 | 3.790 | 3.900 | 3.650 | 3.710 | 137,600 | +0.11(+3.06%) |
Mar 19, 2020 | 3.750 | 3.770 | 3.540 | 3.600 | 218,139 | -0.36(-9.09%) |
Mar 18, 2020 | 4.220 | 4.220 | 3.890 | 3.960 | 205,050 | -0.58(-12.78%) |
Mar 17, 2020 | 4.550 | 4.640 | 4.450 | 4.540 | 323,483 | +0.35(+8.35%) |
Mar 16, 2020 | 4.190 | 4.620 | 4.180 | 4.190 | 288,555 | -0.51(-10.83%) |
Mar 13, 2020 | 4.691 | 4.730 | 4.400 | 4.699 | 234,900 | +0.40(+9.28%) |
Mar 12, 2020 | 4.440 | 4.460 | 4.171 | 4.300 | 293,559 | -0.55(-11.34%) |
Mar 11, 2020 | 4.880 | 4.900 | 4.730 | 4.850 | 142,204 | -0.18(-3.58%) |
Mar 10, 2020 | 4.900 | 5.030 | 4.730 | 5.030 | 413,854 | +0.43(+9.35%) |
Mar 09, 2020 | 4.570 | 4.770 | 4.460 | 4.600 | 222,278 | -0.23(-4.76%) |
Mar 06, 2020 | 4.670 | 4.887 | 4.670 | 4.830 | 128,200 | -0.01(-0.31%) |
Mar 05, 2020 | 4.970 | 4.970 | 4.810 | 4.845 | 177,107 | -0.28(-5.37%) |
Mar 04, 2020 | 4.922 | 5.120 | 4.900 | 5.120 | 164,421 | +0.23(+4.70%) |
Mar 03, 2020 | 5.030 | 5.061 | 4.830 | 4.890 | 604,136 | -0.16(-3.17%) |
Mar 02, 2020 | 5.000 | 5.050 | 4.920 | 5.050 | 237,013 | +0.05(+1.00%) |
Feb 28, 2020 | 4.840 | 5.050 | 4.840 | 5.000 | 219,800 | +0.11(+2.25%) |
Feb 27, 2020 | 5.000 | 5.090 | 4.890 | 4.890 | 240,434 | -0.32(-6.14%) |
Feb 26, 2020 | 5.230 | 5.330 | 5.180 | 5.210 | 255,444 | -0.04(-0.67%) |
Feb 25, 2020 | 5.410 | 5.410 | 5.240 | 5.245 | 147,890 | -0.12(-2.15%) |
Feb 24, 2020 | 5.460 | 5.510 | 5.360 | 5.360 | 893,558 | -0.47(-8.06%) |
Feb 21, 2020 | 5.820 | 5.880 | 5.810 | 5.830 | 131,900 | -0.04(-0.68%) |
Feb 20, 2020 | 5.900 | 5.950 | 5.845 | 5.870 | 54,778 | -0.26(-4.32%) |
Feb 19, 2020 | 6.112 | 6.160 | 6.092 | 6.135 | 48,931 | +0.09(+1.57%) |
Feb 18, 2020 | 6.015 | 6.060 | 6.015 | 6.040 | 30,135 | -0.12(-1.95%) |
Feb 14, 2020 | 6.180 | 6.190 | 6.130 | 6.160 | 30,300 | +0.05(+0.82%) |
Feb 13, 2020 | 6.100 | 6.147 | 6.100 | 6.110 | 33,867 | -0.03(-0.49%) |
Feb 12, 2020 | 6.195 | 6.195 | 6.130 | 6.140 | 64,323 | -0.03(-0.41%) |
Feb 11, 2020 | 6.090 | 6.210 | 6.090 | 6.165 | 33,131 | +0.21(+3.53%) |
Feb 10, 2020 | 5.970 | 5.970 | 5.924 | 5.955 | 44,343 | -0.08(-1.24%) |
Feb 07, 2020 | 5.980 | 6.076 | 5.980 | 6.030 | 17,500 | -0.10(-1.63%) |
Feb 06, 2020 | 6.140 | 6.150 | 6.065 | 6.130 | 16,809 | -0.09(-1.46%) |
Feb 05, 2020 | 6.200 | 6.250 | 6.195 | 6.221 | 97,708 | +0.14(+2.32%) |
Feb 04, 2020 | 6.080 | 6.120 | 6.062 | 6.080 | 42,220 | +0.22(+3.75%) |
Feb 03, 2020 | 5.830 | 5.890 | 5.810 | 5.860 | 28,560 | -0.06(-1.01%) |
Jan 31, 2020 | 5.980 | 5.985 | 5.891 | 5.920 | 66,600 | -0.04(-0.59%) |
Jan 30, 2020 | 5.950 | 5.970 | 5.900 | 5.955 | 52,222 | -0.08(-1.41%) |
Jan 29, 2020 | 6.050 | 6.090 | 6.022 | 6.040 | 30,732 | +0.00(+0.00%) |
Jan 28, 2020 | 5.990 | 6.050 | 5.990 | 6.040 | 153,135 | -0.01(-0.17%) |
Jan 27, 2020 | 6.064 | 6.090 | 6.040 | 6.050 | 48,661 | -0.22(-3.51%) |
Jan 24, 2020 | 6.295 | 6.330 | 6.260 | 6.270 | 42,700 | +0.07(+1.13%) |
Jan 23, 2020 | 6.220 | 6.240 | 6.180 | 6.200 | 32,218 | -0.04(-0.72%) |
Jan 22, 2020 | 6.250 | 6.280 | 6.232 | 6.245 | 18,527 | -0.08(-1.19%) |
Jan 21, 2020 | 6.360 | 6.360 | 6.310 | 6.320 | 57,738 | -0.05(-0.78%) |
Jan 17, 2020 | 6.380 | 6.390 | 6.350 | 6.370 | 36,700 | +0.01(+0.16%) |
Jan 16, 2020 | 6.380 | 6.380 | 6.330 | 6.360 | 19,107 | -0.05(-0.78%) |
Jan 15, 2020 | 6.520 | 6.520 | 6.410 | 6.410 | 27,159 | -0.25(-3.82%) |
Jan 14, 2020 | 6.660 | 6.680 | 6.625 | 6.665 | 24,198 | -0.03(-0.37%) |
Jan 13, 2020 | 6.680 | 6.720 | 6.668 | 6.690 | 39,178 | +0.05(+0.75%) |
Jan 10, 2020 | 6.720 | 6.730 | 6.630 | 6.640 | 49,600 | -0.20(-2.92%) |
Jan 09, 2020 | 6.880 | 6.880 | 6.835 | 6.840 | 36,328 | -0.05(-0.73%) |
Jan 08, 2020 | 6.890 | 6.920 | 6.860 | 6.890 | 79,233 | -0.10(-1.42%) |
Jan 07, 2020 | 6.990 | 7.045 | 6.940 | 6.989 | 59,823 | +0.09(+1.35%) |
Jan 06, 2020 | 6.870 | 6.924 | 6.860 | 6.896 | 77,898 | -0.10(-1.49%) |
Jan 03, 2020 | 7.040 | 7.060 | 7.000 | 7.000 | 42,200 | -0.20(-2.78%) |
Jan 02, 2020 | 7.200 | 7.200 | 7.154 | 7.200 | 56,994 | +0.02(+0.28%) |
Dec 31, 2019 | 7.160 | 7.240 | 7.116 | 7.180 | 11,600 | +0.05(+0.68%) |
Dec 30, 2019 | 7.200 | 7.200 | 7.130 | 7.131 | 33,016 | -0.09(-1.23%) |
Dec 27, 2019 | 7.210 | 7.240 | 7.200 | 7.220 | 47,400 | +0.08(+1.12%) |
Dec 26, 2019 | 7.070 | 7.140 | 7.070 | 7.140 | 20,175 | +0.12(+1.71%) |
Dec 24, 2019 | 7.010 | 7.070 | 7.010 | 7.020 | 14,400 | -0.06(-0.85%) |
Dec 23, 2019 | 7.070 | 7.110 | 7.051 | 7.080 | 35,088 | +0.05(+0.71%) |
Dec 20, 2019 | 7.050 | 7.050 | 7.019 | 7.030 | 181,300 | -0.08(-1.13%) |
Dec 19, 2019 | 7.110 | 7.140 | 7.070 | 7.110 | 189,297 | -0.10(-1.39%) |
Dec 18, 2019 | 7.210 | 7.230 | 7.190 | 7.210 | 344,066 | -0.16(-2.17%) |
Dec 17, 2019 | 7.360 | 7.410 | 7.360 | 7.370 | 55,214 | -0.16(-2.12%) |
Dec 16, 2019 | 7.610 | 7.610 | 7.530 | 7.530 | 57,891 | +0.08(+1.07%) |
Dec 13, 2019 | 7.500 | 7.542 | 7.430 | 7.450 | 46,300 | -0.18(-2.42%) |
Dec 12, 2019 | 7.465 | 7.640 | 7.465 | 7.635 | 46,802 | +0.21(+2.76%) |
Dec 11, 2019 | 7.350 | 7.430 | 7.332 | 7.430 | 70,974 | -0.01(-0.13%) |
Dec 10, 2019 | 7.340 | 7.470 | 7.340 | 7.440 | 24,109 | +0.03(+0.34%) |
Dec 09, 2019 | 7.410 | 7.440 | 7.390 | 7.415 | 74,597 | +0.01(+0.14%) |
Dec 06, 2019 | 7.360 | 7.405 | 7.346 | 7.405 | 66,500 | +0.27(+3.71%) |
Dec 05, 2019 | 7.090 | 7.150 | 7.090 | 7.140 | 24,985 | +0.22(+3.18%) |
Dec 04, 2019 | 6.960 | 6.980 | 6.910 | 6.920 | 38,322 | -0.04(-0.57%) |
Dec 03, 2019 | 6.914 | 6.970 | 6.880 | 6.960 | 60,028 | -0.04(-0.64%) |
Dec 02, 2019 | 7.020 | 7.040 | 6.985 | 7.005 | 33,898 | +0.09(+1.30%) |
Nov 29, 2019 | 6.940 | 6.950 | 6.910 | 6.915 | 15,500 | +0.05(+0.80%) |
Nov 27, 2019 | 6.840 | 6.870 | 6.820 | 6.860 | 77,100 | -0.03(-0.44%) |
Nov 26, 2019 | 6.839 | 6.890 | 6.830 | 6.890 | 51,630 | +0.06(+0.88%) |
Nov 25, 2019 | 6.850 | 6.890 | 6.820 | 6.830 | 45,929 | -0.12(-1.80%) |
Nov 22, 2019 | 6.950 | 6.980 | 6.907 | 6.955 | 234,200 | +0.00(+0.07%) |
Nov 21, 2019 | 6.945 | 6.990 | 6.920 | 6.950 | 81,843 | -0.07(-1.00%) |
Nov 20, 2019 | 7.010 | 7.090 | 6.990 | 7.020 | 80,198 | -0.06(-0.85%) |
Nov 19, 2019 | 7.120 | 7.120 | 7.050 | 7.080 | 20,208 | -0.02(-0.28%) |
Nov 18, 2019 | 7.090 | 7.130 | 7.030 | 7.100 | 1,816,379 | +0.13(+1.87%) |
Nov 15, 2019 | 6.910 | 7.025 | 6.883 | 6.970 | 586,200 | +0.41(+6.25%) |
Nov 14, 2019 | 6.556 | 6.627 | 6.556 | 6.560 | 163,418 | -0.04(-0.61%) |
Nov 13, 2019 | 6.620 | 6.640 | 6.600 | 6.600 | 35,617 | -0.08(-1.20%) |
Nov 12, 2019 | 6.680 | 6.720 | 6.660 | 6.680 | 64,450 | +0.10(+1.52%) |
Nov 11, 2019 | 6.630 | 6.630 | 6.572 | 6.580 | 20,327 | -0.09(-1.42%) |
Nov 08, 2019 | 6.690 | 6.700 | 6.620 | 6.675 | 36,500 | -0.02(-0.30%) |
Nov 07, 2019 | 6.740 | 6.750 | 6.674 | 6.695 | 54,079 | +0.16(+2.37%) |
Nov 06, 2019 | 6.520 | 6.555 | 6.510 | 6.540 | 76,967 | +0.00(+0.00%) |
Nov 05, 2019 | 6.560 | 6.560 | 6.530 | 6.540 | 100,173 | -0.04(-0.61%) |
Nov 04, 2019 | 6.570 | 6.610 | 6.551 | 6.580 | 26,601 | +0.07(+1.00%) |
Nov 01, 2019 | 6.440 | 6.550 | 6.386 | 6.515 | 95,000 | +0.21(+3.25%) |
Oct 31, 2019 | 6.390 | 6.390 | 6.290 | 6.310 | 93,999 | -0.08(-1.25%) |
Oct 30, 2019 | 6.310 | 6.400 | 6.300 | 6.390 | 60,623 | -0.08(-1.24%) |
Oct 29, 2019 | 6.380 | 6.480 | 6.350 | 6.470 | 33,713 | +0.04(+0.54%) |
Oct 28, 2019 | 6.395 | 6.450 | 6.390 | 6.435 | 49,229 | +0.15(+2.40%) |
Oct 25, 2019 | 6.230 | 6.300 | 6.230 | 6.284 | 22,900 | +0.11(+1.86%) |
Oct 24, 2019 | 6.260 | 6.260 | 6.160 | 6.170 | 48,024 | -0.12(-1.92%) |
Oct 23, 2019 | 6.225 | 6.290 | 6.220 | 6.290 | 48,790 | +0.10(+1.62%) |
Oct 22, 2019 | 6.202 | 6.240 | 6.160 | 6.190 | 55,359 | -0.15(-2.37%) |
Oct 21, 2019 | 6.020 | 6.400 | 6.020 | 6.340 | 84,909 | +0.42(+7.09%) |
Oct 18, 2019 | 5.888 | 5.920 | 5.871 | 5.920 | 102,600 | +0.09(+1.54%) |
Oct 17, 2019 | 5.862 | 5.897 | 5.820 | 5.830 | 127,362 | -0.06(-0.99%) |
Oct 16, 2019 | 5.900 | 5.900 | 5.852 | 5.888 | 25,209 | +0.01(+0.14%) |
Oct 15, 2019 | 5.840 | 5.980 | 5.800 | 5.880 | 77,089 | +0.11(+1.91%) |
Oct 14, 2019 | 5.800 | 5.800 | 5.740 | 5.770 | 43,609 | -0.05(-0.86%) |
Oct 11, 2019 | 5.715 | 5.840 | 5.715 | 5.820 | 55,500 | +0.24(+4.30%) |
Oct 10, 2019 | 5.540 | 5.610 | 5.540 | 5.580 | 183,959 | +0.13(+2.35%) |
Oct 09, 2019 | 5.470 | 5.480 | 5.430 | 5.452 | 43,405 | +0.12(+2.29%) |
Oct 08, 2019 | 5.360 | 5.390 | 5.327 | 5.330 | 96,408 | -0.09(-1.66%) |
Oct 07, 2019 | 5.390 | 5.450 | 5.380 | 5.420 | 243,445 | -0.03(-0.55%) |
Oct 04, 2019 | 5.360 | 5.450 | 5.360 | 5.450 | 68,100 | +0.06(+1.02%) |
Oct 03, 2019 | 5.365 | 5.400 | 5.328 | 5.395 | 64,729 | +0.00(+0.09%) |
Oct 02, 2019 | 5.390 | 5.430 | 5.370 | 5.390 | 81,359 | -0.11(-2.00%) |
Oct 01, 2019 | 5.630 | 5.630 | 5.480 | 5.500 | 107,779 | -0.12(-2.14%) |
Sep 30, 2019 | 5.610 | 5.630 | 5.602 | 5.620 | 71,532 | +0.03(+0.50%) |
Sep 27, 2019 | 5.620 | 5.650 | 5.580 | 5.592 | 93,100 | +0.05(+0.94%) |
Sep 26, 2019 | 5.550 | 5.560 | 5.520 | 5.540 | 113,350 | +0.03(+0.54%) |
Sep 25, 2019 | 5.500 | 5.550 | 5.470 | 5.510 | 107,857 | -0.08(-1.43%) |
Sep 24, 2019 | 5.640 | 5.670 | 5.580 | 5.590 | 51,695 | -0.04(-0.71%) |
Sep 23, 2019 | 5.620 | 5.670 | 5.618 | 5.630 | 94,311 | -0.07(-1.23%) |
Sep 20, 2019 | 5.719 | 5.740 | 5.670 | 5.700 | 56,200 | -0.01(-0.18%) |
Sep 19, 2019 | 5.760 | 5.760 | 5.700 | 5.710 | 54,271 | -0.03(-0.52%) |
Sep 18, 2019 | 5.720 | 5.757 | 5.690 | 5.740 | 33,751 | -0.11(-1.88%) |
Sep 17, 2019 | 5.790 | 5.870 | 5.780 | 5.850 | 35,664 | +0.01(+0.17%) |
Sep 16, 2019 | 5.839 | 5.904 | 5.830 | 5.840 | 22,889 | -0.25(-4.11%) |
Sep 13, 2019 | 6.000 | 6.112 | 6.000 | 6.090 | 122,000 | +0.24(+4.08%) |
Sep 12, 2019 | 5.770 | 5.880 | 5.750 | 5.851 | 24,532 | -0.05(-0.83%) |
Sep 11, 2019 | 5.910 | 5.918 | 5.850 | 5.900 | 78,537 | +0.14(+2.43%) |
Sep 10, 2019 | 5.760 | 5.790 | 5.740 | 5.760 | 71,949 | +0.02(+0.35%) |
Sep 09, 2019 | 5.688 | 5.780 | 5.688 | 5.740 | 36,776 | +0.17(+2.98%) |
Sep 06, 2019 | 5.635 | 5.635 | 5.570 | 5.574 | 23,200 | -0.01(-0.16%) |
Sep 05, 2019 | 5.630 | 5.650 | 5.582 | 5.583 | 82,421 | +0.18(+3.39%) |
Sep 04, 2019 | 5.408 | 5.420 | 5.360 | 5.400 | 133,690 | +0.20(+3.85%) |
Sep 03, 2019 | 5.212 | 5.250 | 5.199 | 5.200 | 78,627 | -0.06(-1.14%) |
Aug 30, 2019 | 5.220 | 5.300 | 5.220 | 5.260 | 59,400 | -0.09(-1.68%) |
Aug 29, 2019 | 5.248 | 5.350 | 5.230 | 5.350 | 113,343 | +0.09(+1.71%) |
Aug 28, 2019 | 5.260 | 5.310 | 5.210 | 5.260 | 57,295 | -0.02(-0.38%) |
Aug 27, 2019 | 5.310 | 5.330 | 5.280 | 5.280 | 167,582 | -0.07(-1.35%) |
Aug 26, 2019 | 5.350 | 5.370 | 5.300 | 5.352 | 169,096 | +0.05(+0.98%) |
Aug 23, 2019 | 5.330 | 5.391 | 5.285 | 5.300 | 53,000 | -0.26(-4.68%) |
Aug 22, 2019 | 5.590 | 5.590 | 5.530 | 5.560 | 52,689 | +0.04(+0.72%) |
Aug 21, 2019 | 5.520 | 5.550 | 5.490 | 5.520 | 31,745 | +0.10(+1.80%) |
Aug 20, 2019 | 5.458 | 5.460 | 5.400 | 5.423 | 200,166 | -0.06(-1.10%) |
Aug 19, 2019 | 5.470 | 5.520 | 5.464 | 5.483 | 74,536 | +0.12(+2.29%) |
Aug 16, 2019 | 5.310 | 5.396 | 5.310 | 5.360 | 85,200 | +0.18(+3.47%) |
Aug 15, 2019 | 5.191 | 5.200 | 5.070 | 5.180 | 87,753 | +0.02(+0.39%) |
Aug 14, 2019 | 5.155 | 5.190 | 5.130 | 5.160 | 74,666 | -0.03(-0.58%) |
Aug 13, 2019 | 5.110 | 5.250 | 5.110 | 5.190 | 188,855 | +0.04(+0.78%) |
Aug 12, 2019 | 5.190 | 5.210 | 5.130 | 5.150 | 109,247 | -0.05(-0.96%) |
Aug 09, 2019 | 5.262 | 5.265 | 5.190 | 5.200 | 73,700 | -0.11(-2.07%) |
Aug 08, 2019 | 5.288 | 5.340 | 5.250 | 5.310 | 57,709 | +0.06(+1.14%) |
Aug 07, 2019 | 5.210 | 5.270 | 5.200 | 5.250 | 84,077 | +0.02(+0.38%) |
Aug 06, 2019 | 5.249 | 5.270 | 5.190 | 5.230 | 136,474 | +0.07(+1.36%) |
Aug 05, 2019 | 5.220 | 5.250 | 5.120 | 5.160 | 86,405 | -0.25(-4.62%) |
Aug 02, 2019 | 5.460 | 5.460 | 5.390 | 5.410 | 57,000 | -0.14(-2.52%) |
Aug 01, 2019 | 5.600 | 5.665 | 5.530 | 5.550 | 122,678 | +0.05(+0.91%) |
Jul 31, 2019 | 5.615 | 5.615 | 5.500 | 5.500 | 148,779 | -0.08(-1.43%) |
Jul 30, 2019 | 5.622 | 5.622 | 5.560 | 5.580 | 83,481 | -0.14(-2.53%) |
Jul 29, 2019 | 5.740 | 5.740 | 5.710 | 5.725 | 28,061 | -0.04(-0.78%) |
Jul 26, 2019 | 5.750 | 5.783 | 5.735 | 5.770 | 31,900 | -0.03(-0.52%) |
Jul 25, 2019 | 5.797 | 5.830 | 5.730 | 5.800 | 256,060 | +0.09(+1.58%) |
Jul 24, 2019 | 5.742 | 5.760 | 5.700 | 5.710 | 183,697 | -0.11(-1.89%) |
Jul 23, 2019 | 5.740 | 5.830 | 5.740 | 5.820 | 129,340 | +0.17(+2.92%) |
Jul 22, 2019 | 5.670 | 5.690 | 5.650 | 5.655 | 72,412 | +0.03(+0.44%) |
Jul 19, 2019 | 5.650 | 5.670 | 5.622 | 5.630 | 36,100 | -0.02(-0.35%) |
Jul 18, 2019 | 5.625 | 5.660 | 5.610 | 5.650 | 65,396 | -0.05(-0.88%) |
Jul 17, 2019 | 5.780 | 5.780 | 5.680 | 5.700 | 98,650 | -0.14(-2.48%) |
Jul 16, 2019 | 5.800 | 5.880 | 5.800 | 5.845 | 44,079 | +0.04(+0.60%) |
Jul 15, 2019 | 5.812 | 5.840 | 5.790 | 5.810 | 135,759 | +0.03(+0.59%) |
Jul 12, 2019 | 5.780 | 5.790 | 5.740 | 5.776 | 99,700 | +0.01(+0.10%) |
Jul 11, 2019 | 5.808 | 5.830 | 5.760 | 5.770 | 65,237 | +0.00(+0.00%) |
Jul 10, 2019 | 5.790 | 5.800 | 5.750 | 5.770 | 76,871 | +0.06(+1.09%) |
Jul 09, 2019 | 5.722 | 5.740 | 5.690 | 5.708 | 126,104 | -0.12(-1.99%) |
Jul 08, 2019 | 5.830 | 5.878 | 5.820 | 5.824 | 89,938 | -0.16(-2.61%) |
Jul 05, 2019 | 5.950 | 5.980 | 5.895 | 5.980 | 35,400 | -0.07(-1.16%) |
Jul 03, 2019 | 6.040 | 6.080 | 6.040 | 6.050 | 28,400 | +0.07(+1.17%) |
Jul 02, 2019 | 5.999 | 6.030 | 5.970 | 5.980 | 53,261 | -0.05(-0.91%) |
Jul 01, 2019 | 6.100 | 6.120 | 6.010 | 6.035 | 53,312 | -0.12(-1.87%) |
Jun 28, 2019 | 6.130 | 6.150 | 6.100 | 6.150 | 74,800 | +0.16(+2.67%) |
Jun 27, 2019 | 6.010 | 6.029 | 5.980 | 5.990 | 39,182 | +0.01(+0.17%) |
Jun 26, 2019 | 5.970 | 6.006 | 5.960 | 5.980 | 48,404 | +0.10(+1.70%) |
Jun 25, 2019 | 5.910 | 5.940 | 5.865 | 5.880 | 64,955 | -0.13(-2.24%) |
Jun 24, 2019 | 6.030 | 6.060 | 6.008 | 6.015 | 70,984 | -0.02(-0.36%) |
Jun 21, 2019 | 6.005 | 6.040 | 5.990 | 6.037 | 112,200 | +0.06(+0.94%) |
Jun 20, 2019 | 5.960 | 6.010 | 5.960 | 5.981 | 321,752 | +0.14(+2.41%) |
Jun 19, 2019 | 5.820 | 5.860 | 5.797 | 5.840 | 82,450 | +0.23(+4.10%) |
Jun 18, 2019 | 5.510 | 5.680 | 5.510 | 5.610 | 351,943 | +0.08(+1.45%) |
Jun 17, 2019 | 5.510 | 5.549 | 5.500 | 5.530 | 125,580 | +0.15(+2.79%) |
Jun 14, 2019 | 5.425 | 5.430 | 5.380 | 5.380 | 178,300 | +0.00(+0.00%) |
Jun 13, 2019 | 5.450 | 5.450 | 5.380 | 5.380 | 83,519 | +0.01(+0.19%) |
Jun 12, 2019 | 5.340 | 5.405 | 5.300 | 5.370 | 101,153 | -0.08(-1.47%) |
Jun 11, 2019 | 5.540 | 5.550 | 5.430 | 5.450 | 572,716 | -0.01(-0.18%) |
Jun 10, 2019 | 5.460 | 5.480 | 5.430 | 5.460 | 144,364 | +0.00(+0.09%) |
Jun 07, 2019 | 5.394 | 5.475 | 5.385 | 5.455 | 101,400 | +0.15(+2.73%) |
Jun 06, 2019 | 5.300 | 5.350 | 5.270 | 5.310 | 143,586 | -0.01(-0.19%) |
Jun 05, 2019 | 5.345 | 5.350 | 5.320 | 5.320 | 121,149 | -0.04(-0.75%) |
Jun 04, 2019 | 5.330 | 5.365 | 5.310 | 5.360 | 321,929 | +0.22(+4.28%) |
Jun 03, 2019 | 5.155 | 5.170 | 5.110 | 5.140 | 534,052 | -0.07(-1.34%) |
May 31, 2019 | 5.280 | 5.290 | 5.180 | 5.210 | 149,300 | -0.10(-1.88%) |
May 30, 2019 | 5.310 | 5.320 | 5.280 | 5.310 | 127,774 | +0.01(+0.21%) |
May 29, 2019 | 5.320 | 5.330 | 5.250 | 5.299 | 549,158 | -0.01(-0.21%) |
May 28, 2019 | 5.230 | 5.370 | 5.230 | 5.310 | 162,190 | -0.10(-1.85%) |
May 24, 2019 | 5.280 | 5.420 | 5.280 | 5.410 | 186,800 | -0.02(-0.37%) |
May 23, 2019 | 5.480 | 5.486 | 5.430 | 5.430 | 94,747 | -0.27(-4.74%) |
May 22, 2019 | 5.720 | 5.758 | 5.690 | 5.700 | 180,552 | -0.02(-0.35%) |
May 21, 2019 | 5.700 | 5.780 | 5.680 | 5.720 | 163,703 | +0.11(+1.96%) |
May 20, 2019 | 5.630 | 5.718 | 5.580 | 5.610 | 685,794 | -0.26(-4.51%) |
May 17, 2019 | 5.928 | 5.947 | 5.850 | 5.875 | 49,700 | -0.03(-0.42%) |
May 16, 2019 | 5.880 | 5.950 | 5.870 | 5.900 | 167,271 | +0.06(+1.03%) |
May 15, 2019 | 5.770 | 5.886 | 5.750 | 5.840 | 204,695 | -0.03(-0.51%) |
May 14, 2019 | 5.910 | 5.910 | 5.870 | 5.870 | 204,467 | +0.01(+0.26%) |
May 13, 2019 | 5.920 | 5.920 | 5.840 | 5.855 | 274,549 | -0.29(-4.67%) |
May 10, 2019 | 6.105 | 6.190 | 6.050 | 6.142 | 79,900 | +0.03(+0.41%) |
May 09, 2019 | 6.070 | 6.190 | 6.030 | 6.117 | 72,325 | -0.12(-1.97%) |
May 08, 2019 | 6.260 | 6.290 | 6.230 | 6.240 | 152,745 | -0.01(-0.16%) |
May 07, 2019 | 6.260 | 6.270 | 6.200 | 6.250 | 39,170 | -0.04(-0.64%) |
May 06, 2019 | 6.210 | 6.300 | 6.200 | 6.290 | 134,268 | -0.20(-3.04%) |
May 03, 2019 | 6.500 | 6.530 | 6.460 | 6.487 | 41,100 | +0.05(+0.74%) |
May 02, 2019 | 6.470 | 6.470 | 6.400 | 6.440 | 66,206 | -0.02(-0.31%) |
May 01, 2019 | 6.620 | 6.640 | 6.460 | 6.460 | 40,588 | -0.03(-0.46%) |
Apr 30, 2019 | 6.530 | 6.540 | 6.430 | 6.490 | 102,096 | -0.11(-1.67%) |
Apr 29, 2019 | 6.550 | 6.620 | 6.530 | 6.600 | 17,853 | +0.00(+0.00%) |
Apr 26, 2019 | 6.630 | 6.660 | 6.570 | 6.600 | 43,200 | +0.05(+0.76%) |
Apr 25, 2019 | 6.537 | 6.590 | 6.500 | 6.550 | 39,032 | -0.77(-10.46%) |
Apr 24, 2019 | 7.380 | 7.380 | 7.260 | 7.315 | 19,443 | -0.11(-1.55%) |
Apr 23, 2019 | 7.410 | 7.430 | 7.370 | 7.430 | 54,815 | -0.02(-0.27%) |
Apr 22, 2019 | 6.800 | 7.470 | 6.775 | 7.450 | 26,658 | -0.02(-0.21%) |
Apr 18, 2019 | 6.800 | 7.570 | 6.800 | 7.466 | 26,400 | +0.03(+0.35%) |
Apr 17, 2019 | 7.470 | 7.560 | 7.400 | 7.440 | 78,156 | +0.15(+2.06%) |
Apr 16, 2019 | 7.360 | 7.410 | 7.290 | 7.290 | 32,389 | +0.02(+0.33%) |
Apr 15, 2019 | 7.285 | 7.310 | 7.260 | 7.266 | 14,960 | +0.19(+2.63%) |
Apr 12, 2019 | 7.160 | 7.230 | 7.030 | 7.080 | 67,700 | +0.08(+1.22%) |
Apr 11, 2019 | 7.030 | 7.100 | 6.980 | 6.995 | 32,168 | +0.08(+1.08%) |
Apr 10, 2019 | 6.910 | 6.950 | 6.910 | 6.920 | 53,556 | +0.01(+0.14%) |
Apr 09, 2019 | 6.910 | 6.940 | 6.835 | 6.910 | 24,060 | -0.00(-0.07%) |
Apr 08, 2019 | 6.890 | 6.960 | 6.870 | 6.915 | 99,299 | +0.11(+1.62%) |
Apr 05, 2019 | 6.900 | 6.900 | 6.740 | 6.805 | 35,200 | +0.02(+0.29%) |
Apr 04, 2019 | 6.700 | 6.980 | 6.700 | 6.785 | 102,759 | +0.15(+2.18%) |
Apr 03, 2019 | 6.730 | 6.755 | 6.620 | 6.640 | 154,267 | +0.03(+0.53%) |
Apr 02, 2019 | 6.580 | 6.640 | 6.580 | 6.605 | 157,507 | +0.06(+0.92%) |