Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.460 | 3.840 | 3.410 | 3.620 | 266,200 | +0.14(+4.02%) |
Feb 27, 2020 | 3.750 | 3.750 | 3.290 | 3.480 | 403,785 | -0.34(-8.90%) |
Feb 26, 2020 | 4.030 | 4.030 | 3.800 | 3.820 | 181,215 | -0.18(-4.50%) |
Feb 25, 2020 | 3.950 | 4.210 | 3.920 | 4.000 | 298,255 | +0.01(+0.25%) |
Feb 24, 2020 | 4.000 | 4.200 | 3.590 | 3.990 | 334,100 | -0.05(-1.24%) |
Feb 21, 2020 | 4.100 | 4.200 | 4.020 | 4.040 | 957,700 | -0.46(-10.22%) |
Feb 20, 2020 | 4.750 | 5.220 | 4.430 | 4.500 | 788,456 | -0.30(-6.25%) |
Feb 19, 2020 | 4.850 | 5.300 | 4.410 | 4.800 | 893,382 | +0.58(+13.74%) |
Feb 18, 2020 | 4.180 | 4.440 | 4.175 | 4.220 | 122,236 | +0.03(+0.72%) |
Feb 14, 2020 | 4.120 | 4.370 | 4.070 | 4.190 | 152,500 | +0.07(+1.70%) |
Feb 13, 2020 | 4.260 | 4.300 | 4.020 | 4.120 | 188,787 | -0.16(-3.74%) |
Feb 12, 2020 | 4.490 | 4.565 | 4.260 | 4.280 | 85,546 | -0.22(-4.89%) |
Feb 11, 2020 | 4.430 | 4.510 | 4.320 | 4.500 | 70,188 | +0.07(+1.58%) |
Feb 10, 2020 | 4.260 | 4.470 | 4.250 | 4.430 | 87,127 | +0.13(+3.02%) |
Feb 07, 2020 | 4.480 | 4.530 | 4.250 | 4.300 | 246,000 | -0.23(-5.08%) |
Feb 06, 2020 | 4.810 | 4.840 | 4.520 | 4.530 | 147,116 | -0.28(-5.82%) |
Feb 05, 2020 | 4.940 | 5.124 | 4.770 | 4.810 | 139,333 | -0.09(-1.84%) |
Feb 04, 2020 | 4.600 | 4.920 | 4.290 | 4.900 | 238,207 | +0.31(+6.75%) |
Feb 03, 2020 | 4.890 | 5.007 | 4.560 | 4.590 | 136,905 | -0.29(-5.94%) |
Jan 31, 2020 | 5.040 | 5.120 | 4.850 | 4.880 | 86,200 | -0.20(-3.94%) |
Jan 30, 2020 | 5.160 | 5.210 | 4.900 | 5.080 | 131,946 | -0.06(-1.17%) |
Jan 29, 2020 | 5.320 | 5.320 | 5.130 | 5.140 | 99,583 | -0.18(-3.38%) |
Jan 28, 2020 | 5.500 | 5.500 | 5.200 | 5.320 | 147,826 | -0.17(-3.10%) |
Jan 27, 2020 | 5.460 | 5.730 | 5.367 | 5.490 | 93,353 | -0.04(-0.72%) |
Jan 24, 2020 | 5.590 | 5.843 | 5.360 | 5.530 | 71,100 | +0.00(+0.00%) |
Jan 23, 2020 | 5.550 | 5.860 | 5.440 | 5.530 | 74,017 | -0.02(-0.36%) |
Jan 22, 2020 | 5.160 | 5.730 | 5.100 | 5.550 | 181,653 | +0.37(+7.14%) |
Jan 21, 2020 | 5.300 | 5.350 | 5.100 | 5.180 | 110,922 | -0.12(-2.26%) |
Jan 17, 2020 | 5.440 | 5.450 | 5.210 | 5.300 | 82,800 | -0.13(-2.39%) |
Jan 16, 2020 | 5.340 | 5.590 | 5.340 | 5.430 | 76,954 | +0.09(+1.69%) |
Jan 15, 2020 | 5.320 | 5.580 | 5.250 | 5.340 | 132,395 | +0.05(+0.95%) |
Jan 14, 2020 | 5.330 | 5.330 | 5.040 | 5.290 | 116,132 | -0.09(-1.67%) |
Jan 13, 2020 | 5.770 | 5.770 | 5.230 | 5.380 | 125,687 | -0.45(-7.72%) |
Jan 10, 2020 | 5.860 | 6.000 | 5.760 | 5.830 | 96,500 | -0.03(-0.51%) |
Jan 09, 2020 | 6.030 | 6.080 | 5.820 | 5.860 | 37,319 | -0.14(-2.33%) |
Jan 08, 2020 | 6.090 | 6.150 | 5.900 | 6.000 | 47,680 | -0.09(-1.48%) |
Jan 07, 2020 | 6.090 | 6.280 | 6.030 | 6.090 | 33,398 | -0.03(-0.49%) |
Jan 06, 2020 | 6.150 | 6.420 | 6.070 | 6.120 | 70,175 | -0.02(-0.33%) |
Jan 03, 2020 | 6.000 | 6.290 | 6.000 | 6.140 | 107,400 | +0.08(+1.32%) |
Jan 02, 2020 | 5.950 | 6.122 | 5.860 | 6.060 | 59,011 | +0.14(+2.36%) |
Dec 31, 2019 | 5.780 | 6.070 | 5.780 | 5.920 | 155,200 | +0.14(+2.42%) |
Dec 30, 2019 | 5.900 | 5.930 | 5.780 | 5.780 | 88,991 | -0.11(-1.87%) |
Dec 27, 2019 | 5.920 | 5.980 | 5.750 | 5.890 | 75,500 | -0.10(-1.67%) |
Dec 26, 2019 | 5.900 | 6.070 | 5.860 | 5.990 | 43,856 | +0.09(+1.53%) |
Dec 24, 2019 | 6.010 | 6.020 | 5.850 | 5.900 | 45,000 | -0.08(-1.34%) |
Dec 23, 2019 | 6.070 | 6.070 | 5.848 | 5.980 | 79,287 | -0.09(-1.48%) |
Dec 20, 2019 | 6.170 | 6.200 | 6.010 | 6.070 | 105,500 | -0.10(-1.70%) |
Dec 19, 2019 | 6.150 | 6.340 | 5.740 | 6.175 | 227,009 | -0.04(-0.56%) |
Dec 18, 2019 | 6.330 | 6.480 | 6.140 | 6.210 | 72,284 | -0.12(-1.90%) |
Dec 17, 2019 | 6.550 | 6.600 | 6.290 | 6.330 | 62,060 | -0.22(-3.36%) |
Dec 16, 2019 | 6.530 | 6.550 | 6.450 | 6.550 | 58,979 | +0.03(+0.46%) |
Dec 13, 2019 | 6.560 | 6.640 | 6.410 | 6.520 | 26,400 | -0.05(-0.76%) |
Dec 12, 2019 | 6.630 | 6.660 | 6.330 | 6.570 | 70,253 | -0.08(-1.20%) |
Dec 11, 2019 | 6.540 | 6.790 | 6.540 | 6.650 | 99,260 | +0.11(+1.68%) |
Dec 10, 2019 | 6.100 | 6.600 | 6.100 | 6.540 | 72,623 | +0.43(+7.04%) |
Dec 09, 2019 | 6.330 | 6.430 | 6.060 | 6.110 | 86,382 | -0.24(-3.78%) |
Dec 06, 2019 | 6.370 | 6.430 | 6.243 | 6.350 | 39,000 | -0.01(-0.16%) |
Dec 05, 2019 | 6.330 | 6.390 | 6.140 | 6.360 | 53,267 | +0.03(+0.47%) |
Dec 04, 2019 | 6.550 | 6.580 | 6.320 | 6.330 | 39,442 | -0.25(-3.80%) |
Dec 03, 2019 | 6.590 | 6.715 | 6.480 | 6.580 | 39,571 | -0.06(-0.90%) |
Dec 02, 2019 | 6.710 | 6.802 | 6.590 | 6.640 | 46,116 | -0.15(-2.21%) |
Nov 29, 2019 | 6.640 | 6.925 | 6.579 | 6.790 | 67,800 | +0.03(+0.44%) |
Nov 27, 2019 | 6.460 | 6.800 | 6.334 | 6.760 | 96,600 | +0.31(+4.81%) |
Nov 26, 2019 | 6.420 | 6.790 | 6.400 | 6.450 | 96,764 | +0.06(+0.94%) |
Nov 25, 2019 | 6.420 | 6.500 | 6.100 | 6.390 | 115,337 | +0.03(+0.55%) |
Nov 22, 2019 | 6.320 | 6.480 | 6.250 | 6.355 | 56,800 | +0.11(+1.68%) |
Nov 21, 2019 | 6.190 | 6.490 | 6.160 | 6.250 | 94,730 | +0.09(+1.46%) |
Nov 20, 2019 | 6.240 | 6.560 | 6.140 | 6.160 | 89,203 | -0.14(-2.22%) |
Nov 19, 2019 | 6.500 | 6.510 | 6.120 | 6.300 | 138,411 | -0.15(-2.33%) |
Nov 18, 2019 | 6.570 | 6.920 | 6.400 | 6.450 | 94,854 | -0.23(-3.44%) |
Nov 15, 2019 | 6.730 | 6.826 | 6.600 | 6.680 | 55,600 | +0.03(+0.45%) |
Nov 14, 2019 | 6.800 | 6.940 | 6.610 | 6.650 | 50,273 | -0.09(-1.34%) |
Nov 13, 2019 | 6.560 | 6.810 | 6.500 | 6.740 | 52,477 | +0.16(+2.43%) |
Nov 12, 2019 | 6.720 | 6.970 | 6.500 | 6.580 | 69,019 | -0.13(-1.94%) |
Nov 11, 2019 | 6.820 | 7.190 | 6.710 | 6.710 | 24,462 | -0.13(-1.90%) |
Nov 08, 2019 | 6.750 | 6.900 | 6.500 | 6.840 | 103,700 | -0.06(-0.87%) |
Nov 07, 2019 | 7.210 | 7.210 | 6.850 | 6.900 | 73,441 | -0.27(-3.77%) |
Nov 06, 2019 | 6.630 | 7.500 | 6.630 | 7.170 | 117,033 | +0.54(+8.14%) |
Nov 05, 2019 | 6.510 | 6.640 | 6.500 | 6.630 | 52,501 | +0.08(+1.22%) |
Nov 04, 2019 | 6.700 | 6.720 | 6.510 | 6.550 | 57,283 | -0.13(-1.95%) |
Nov 01, 2019 | 6.650 | 6.780 | 6.583 | 6.680 | 71,900 | +0.05(+0.75%) |
Oct 31, 2019 | 6.710 | 6.790 | 6.540 | 6.630 | 71,093 | -0.09(-1.34%) |
Oct 30, 2019 | 7.020 | 7.130 | 6.630 | 6.720 | 129,864 | -0.30(-4.27%) |
Oct 29, 2019 | 7.000 | 7.130 | 6.950 | 7.020 | 46,873 | +0.06(+0.86%) |
Oct 28, 2019 | 7.200 | 7.200 | 6.950 | 6.960 | 66,650 | -0.19(-2.66%) |
Oct 25, 2019 | 7.490 | 7.520 | 7.050 | 7.150 | 81,000 | -0.34(-4.54%) |
Oct 24, 2019 | 7.490 | 7.515 | 7.330 | 7.490 | 21,745 | +0.02(+0.27%) |
Oct 23, 2019 | 7.290 | 7.510 | 7.290 | 7.470 | 39,392 | +0.18(+2.47%) |
Oct 22, 2019 | 7.130 | 7.370 | 7.090 | 7.290 | 60,115 | +0.16(+2.24%) |
Oct 21, 2019 | 7.090 | 7.150 | 7.000 | 7.130 | 41,830 | +0.15(+2.15%) |
Oct 18, 2019 | 7.020 | 7.180 | 6.970 | 6.980 | 36,100 | -0.09(-1.27%) |
Oct 17, 2019 | 7.080 | 7.240 | 6.900 | 7.070 | 41,384 | +0.01(+0.14%) |
Oct 16, 2019 | 7.300 | 7.300 | 7.060 | 7.060 | 37,588 | -0.22(-3.02%) |
Oct 15, 2019 | 7.000 | 7.420 | 7.000 | 7.280 | 42,666 | +0.28(+4.00%) |
Oct 14, 2019 | 7.400 | 7.559 | 6.900 | 7.000 | 143,145 | -0.42(-5.66%) |
Oct 11, 2019 | 7.850 | 7.850 | 7.370 | 7.420 | 65,200 | -0.30(-3.89%) |
Oct 10, 2019 | 7.790 | 7.970 | 7.530 | 7.720 | 18,594 | -0.04(-0.52%) |
Oct 09, 2019 | 7.570 | 7.800 | 7.520 | 7.760 | 20,255 | +0.23(+3.05%) |
Oct 08, 2019 | 7.610 | 7.690 | 7.510 | 7.530 | 44,067 | -0.19(-2.46%) |
Oct 07, 2019 | 7.630 | 8.000 | 7.560 | 7.720 | 37,928 | +0.05(+0.65%) |
Oct 04, 2019 | 7.810 | 7.810 | 7.550 | 7.670 | 35,100 | -0.11(-1.41%) |
Oct 03, 2019 | 8.020 | 8.085 | 7.650 | 7.780 | 74,153 | -0.27(-3.35%) |
Oct 02, 2019 | 8.080 | 8.120 | 7.980 | 8.050 | 37,579 | -0.06(-0.74%) |
Oct 01, 2019 | 8.220 | 8.600 | 8.090 | 8.110 | 84,050 | -0.14(-1.70%) |
Sep 30, 2019 | 8.250 | 8.340 | 8.150 | 8.250 | 58,241 | +0.03(+0.36%) |
Sep 27, 2019 | 8.190 | 8.320 | 8.100 | 8.220 | 74,000 | +0.07(+0.86%) |
Sep 26, 2019 | 8.210 | 8.290 | 8.050 | 8.150 | 42,050 | -0.07(-0.85%) |
Sep 25, 2019 | 8.070 | 8.280 | 7.910 | 8.220 | 60,246 | +0.15(+1.86%) |
Sep 24, 2019 | 8.280 | 8.340 | 7.854 | 8.070 | 95,787 | -0.20(-2.42%) |
Sep 23, 2019 | 8.210 | 8.360 | 8.190 | 8.270 | 48,749 | +0.00(+0.00%) |
Sep 20, 2019 | 7.910 | 8.310 | 7.910 | 8.270 | 186,200 | +0.20(+2.48%) |
Sep 19, 2019 | 8.150 | 8.319 | 7.860 | 8.070 | 86,771 | -0.07(-0.86%) |
Sep 18, 2019 | 8.490 | 8.490 | 8.100 | 8.140 | 80,383 | -0.08(-0.97%) |
Sep 17, 2019 | 8.100 | 8.340 | 8.090 | 8.220 | 49,607 | +0.11(+1.36%) |
Sep 16, 2019 | 8.000 | 8.160 | 7.900 | 8.110 | 64,896 | +0.04(+0.50%) |
Sep 13, 2019 | 7.800 | 8.150 | 7.560 | 8.070 | 80,700 | +0.27(+3.46%) |
Sep 12, 2019 | 8.100 | 8.210 | 7.650 | 7.800 | 91,791 | -0.18(-2.26%) |
Sep 11, 2019 | 7.730 | 7.980 | 7.730 | 7.980 | 107,228 | +0.27(+3.50%) |
Sep 10, 2019 | 7.420 | 7.770 | 7.235 | 7.710 | 79,912 | +0.25(+3.35%) |
Sep 09, 2019 | 7.420 | 7.650 | 7.270 | 7.460 | 93,039 | +0.07(+0.95%) |
Sep 06, 2019 | 7.180 | 7.500 | 7.130 | 7.390 | 67,800 | +0.24(+3.36%) |
Sep 05, 2019 | 7.170 | 7.400 | 7.100 | 7.150 | 76,716 | +0.03(+0.42%) |
Sep 04, 2019 | 7.060 | 7.140 | 7.010 | 7.120 | 73,629 | +0.11(+1.57%) |
Sep 03, 2019 | 6.940 | 7.110 | 6.940 | 7.010 | 63,815 | -0.06(-0.85%) |
Aug 30, 2019 | 7.090 | 7.210 | 7.010 | 7.070 | 57,700 | -0.02(-0.28%) |
Aug 29, 2019 | 7.040 | 7.240 | 7.000 | 7.090 | 44,216 | +0.09(+1.29%) |
Aug 28, 2019 | 6.910 | 7.200 | 6.910 | 7.000 | 47,223 | +0.06(+0.86%) |
Aug 27, 2019 | 7.150 | 7.250 | 6.890 | 6.940 | 76,524 | -0.14(-1.98%) |
Aug 26, 2019 | 7.040 | 7.120 | 6.800 | 7.080 | 74,099 | +0.11(+1.58%) |
Aug 23, 2019 | 7.280 | 7.480 | 6.970 | 6.970 | 241,300 | -0.29(-3.99%) |
Aug 22, 2019 | 7.640 | 7.750 | 7.150 | 7.260 | 134,614 | -0.37(-4.85%) |
Aug 21, 2019 | 7.640 | 7.800 | 7.570 | 7.630 | 79,517 | +0.03(+0.39%) |
Aug 20, 2019 | 7.400 | 7.796 | 7.373 | 7.600 | 128,246 | +0.15(+2.01%) |
Aug 19, 2019 | 6.930 | 7.600 | 6.930 | 7.450 | 197,067 | +0.57(+8.28%) |
Aug 16, 2019 | 6.870 | 6.940 | 6.650 | 6.880 | 106,500 | +0.03(+0.44%) |
Aug 15, 2019 | 6.800 | 7.126 | 6.510 | 6.850 | 110,243 | +0.08(+1.18%) |
Aug 14, 2019 | 7.260 | 7.260 | 6.700 | 6.770 | 184,421 | -0.52(-7.13%) |
Aug 13, 2019 | 6.910 | 7.380 | 6.810 | 7.290 | 85,778 | +0.36(+5.19%) |
Aug 12, 2019 | 6.700 | 6.980 | 6.700 | 6.930 | 80,031 | +0.20(+2.97%) |
Aug 09, 2019 | 6.890 | 7.086 | 6.700 | 6.730 | 100,700 | -0.13(-1.90%) |
Aug 08, 2019 | 6.840 | 7.071 | 6.750 | 6.860 | 114,940 | +0.03(+0.44%) |
Aug 07, 2019 | 6.480 | 6.960 | 6.480 | 6.830 | 163,285 | +0.28(+4.27%) |
Aug 06, 2019 | 6.990 | 7.060 | 6.450 | 6.550 | 214,494 | -0.36(-5.21%) |
Aug 05, 2019 | 6.790 | 6.950 | 6.450 | 6.910 | 289,130 | +0.06(+0.88%) |
Aug 02, 2019 | 7.190 | 7.190 | 6.780 | 6.850 | 251,900 | -0.34(-4.73%) |
Aug 01, 2019 | 7.600 | 7.801 | 7.050 | 7.190 | 296,806 | -0.32(-4.26%) |
Jul 31, 2019 | 8.050 | 8.100 | 7.410 | 7.510 | 290,310 | -0.49(-6.13%) |
Jul 30, 2019 | 8.240 | 8.393 | 7.900 | 8.000 | 130,897 | -0.26(-3.15%) |
Jul 29, 2019 | 8.350 | 8.480 | 8.070 | 8.260 | 122,138 | -0.02(-0.24%) |
Jul 26, 2019 | 8.480 | 8.610 | 8.110 | 8.280 | 285,400 | +0.29(+3.63%) |
Jul 25, 2019 | 7.630 | 8.250 | 7.510 | 7.990 | 97,843 | +0.28(+3.63%) |
Jul 24, 2019 | 7.720 | 7.830 | 7.500 | 7.710 | 78,945 | -0.04(-0.52%) |
Jul 23, 2019 | 7.850 | 7.951 | 7.500 | 7.750 | 105,779 | -0.14(-1.77%) |
Jul 22, 2019 | 8.100 | 8.297 | 7.770 | 7.890 | 101,017 | -0.21(-2.59%) |
Jul 19, 2019 | 8.230 | 8.440 | 8.020 | 8.100 | 105,500 | -0.15(-1.82%) |
Jul 18, 2019 | 8.250 | 8.350 | 8.140 | 8.250 | 86,052 | -0.02(-0.24%) |
Jul 17, 2019 | 8.270 | 8.390 | 8.150 | 8.270 | 90,757 | +0.00(+0.00%) |
Jul 16, 2019 | 8.420 | 8.470 | 8.090 | 8.270 | 97,299 | -0.18(-2.13%) |
Jul 15, 2019 | 8.660 | 8.680 | 8.350 | 8.450 | 93,818 | -0.11(-1.29%) |
Jul 12, 2019 | 8.940 | 9.029 | 8.400 | 8.560 | 126,700 | -0.38(-4.25%) |
Jul 11, 2019 | 8.680 | 9.100 | 8.650 | 8.940 | 207,767 | +0.32(+3.71%) |
Jul 10, 2019 | 8.690 | 8.858 | 8.370 | 8.620 | 107,004 | -0.04(-0.46%) |
Jul 09, 2019 | 8.860 | 8.860 | 8.510 | 8.660 | 135,916 | -0.20(-2.26%) |
Jul 08, 2019 | 8.710 | 9.050 | 8.710 | 8.860 | 108,832 | +0.15(+1.72%) |
Jul 05, 2019 | 8.810 | 9.000 | 8.520 | 8.710 | 90,900 | -0.17(-1.91%) |
Jul 03, 2019 | 8.710 | 9.150 | 8.110 | 8.880 | 209,900 | +0.17(+1.95%) |
Jul 02, 2019 | 9.340 | 9.370 | 8.690 | 8.710 | 145,802 | -0.65(-6.94%) |
Jul 01, 2019 | 9.130 | 9.400 | 8.860 | 9.360 | 226,356 | -0.03(-0.32%) |
Jun 28, 2019 | 9.450 | 9.790 | 9.140 | 9.390 | 1,943,200 | -0.08(-0.84%) |
Jun 27, 2019 | 8.820 | 9.550 | 8.820 | 9.470 | 363,562 | +0.61(+6.88%) |
Jun 26, 2019 | 8.620 | 8.930 | 8.500 | 8.860 | 131,679 | +0.12(+1.37%) |
Jun 25, 2019 | 8.920 | 8.920 | 8.610 | 8.740 | 152,878 | -0.26(-2.89%) |
Jun 24, 2019 | 9.030 | 9.289 | 8.430 | 9.000 | 275,285 | -0.25(-2.70%) |
Jun 21, 2019 | 8.840 | 9.250 | 8.410 | 9.250 | 419,100 | +0.35(+3.93%) |
Jun 20, 2019 | 8.970 | 8.970 | 8.650 | 8.900 | 211,603 | +0.10(+1.14%) |
Jun 19, 2019 | 8.350 | 8.860 | 8.246 | 8.800 | 216,075 | +0.35(+4.14%) |
Jun 18, 2019 | 8.500 | 8.600 | 8.060 | 8.450 | 172,288 | -0.05(-0.59%) |
Jun 17, 2019 | 8.200 | 8.630 | 8.105 | 8.500 | 318,452 | +0.59(+7.46%) |
Jun 14, 2019 | 7.400 | 7.980 | 7.327 | 7.910 | 179,100 | +0.44(+5.89%) |
Jun 13, 2019 | 6.830 | 7.850 | 6.830 | 7.470 | 221,420 | +0.64(+9.37%) |
Jun 12, 2019 | 6.380 | 6.880 | 6.380 | 6.830 | 151,716 | +0.46(+7.22%) |
Jun 11, 2019 | 6.780 | 6.800 | 6.330 | 6.370 | 143,931 | -0.46(-6.73%) |
Jun 10, 2019 | 6.280 | 6.830 | 6.130 | 6.830 | 217,193 | +0.51(+8.07%) |
Jun 07, 2019 | 6.180 | 6.640 | 6.060 | 6.320 | 218,800 | -0.18(-2.77%) |
Jun 06, 2019 | 6.200 | 6.500 | 6.100 | 6.500 | 204,618 | +0.47(+7.79%) |
Jun 05, 2019 | 6.750 | 6.830 | 6.030 | 6.030 | 372,111 | -0.61(-9.19%) |
Jun 04, 2019 | 6.800 | 6.950 | 6.355 | 6.640 | 394,262 | -0.07(-1.04%) |
Jun 03, 2019 | 7.290 | 7.482 | 6.539 | 6.710 | 310,579 | -0.90(-11.83%) |
May 31, 2019 | 7.000 | 7.700 | 6.950 | 7.610 | 388,600 | +0.59(+8.40%) |
May 30, 2019 | 6.840 | 7.140 | 6.723 | 7.020 | 288,686 | -0.22(-3.04%) |
May 29, 2019 | 6.540 | 7.830 | 6.520 | 7.240 | 864,199 | +0.64(+9.70%) |
May 28, 2019 | 6.800 | 6.800 | 6.410 | 6.600 | 264,482 | -0.27(-3.93%) |
May 24, 2019 | 7.110 | 7.130 | 6.530 | 6.870 | 348,800 | -0.31(-4.32%) |
May 23, 2019 | 7.020 | 7.200 | 6.700 | 7.180 | 195,295 | +0.17(+2.43%) |
May 22, 2019 | 7.570 | 7.585 | 6.800 | 7.010 | 359,781 | -0.48(-6.41%) |
May 21, 2019 | 7.500 | 7.820 | 7.060 | 7.490 | 440,870 | +0.04(+0.54%) |
May 20, 2019 | 8.050 | 8.070 | 7.420 | 7.450 | 233,137 | -0.66(-8.14%) |
May 17, 2019 | 8.460 | 8.460 | 7.700 | 8.110 | 359,800 | -0.38(-4.48%) |
May 16, 2019 | 8.700 | 8.810 | 8.380 | 8.490 | 250,371 | -0.21(-2.41%) |
May 15, 2019 | 8.330 | 9.030 | 8.280 | 8.700 | 217,869 | +0.26(+3.08%) |
May 14, 2019 | 9.380 | 9.970 | 8.290 | 8.440 | 531,759 | -0.96(-10.21%) |
May 13, 2019 | 8.920 | 9.700 | 8.610 | 9.400 | 429,853 | +0.48(+5.38%) |
May 10, 2019 | 8.750 | 9.000 | 8.710 | 8.920 | 316,600 | +0.22(+2.53%) |
May 09, 2019 | 8.660 | 8.820 | 8.060 | 8.700 | 392,018 | +0.43(+5.20%) |
May 08, 2019 | 7.650 | 8.360 | 7.540 | 8.270 | 409,570 | +0.73(+9.68%) |
May 07, 2019 | 7.000 | 7.550 | 7.000 | 7.540 | 235,393 | +0.65(+9.43%) |
May 06, 2019 | 6.750 | 6.990 | 6.700 | 6.890 | 171,364 | +0.22(+3.30%) |
May 03, 2019 | 6.750 | 6.750 | 6.625 | 6.670 | 59,900 | -0.03(-0.45%) |
May 02, 2019 | 6.590 | 6.700 | 6.510 | 6.700 | 96,360 | +0.10(+1.52%) |
May 01, 2019 | 6.690 | 6.740 | 6.510 | 6.600 | 94,158 | +0.02(+0.30%) |
Apr 30, 2019 | 6.880 | 6.880 | 6.510 | 6.580 | 76,292 | -0.22(-3.24%) |
Apr 29, 2019 | 6.700 | 6.800 | 6.510 | 6.800 | 96,251 | +0.10(+1.49%) |
Apr 26, 2019 | 6.720 | 6.740 | 6.508 | 6.700 | 72,500 | +0.05(+0.75%) |
Apr 25, 2019 | 6.660 | 6.850 | 6.590 | 6.650 | 80,095 | +0.05(+0.76%) |
Apr 24, 2019 | 6.430 | 6.820 | 6.430 | 6.600 | 64,393 | +0.15(+2.33%) |
Apr 23, 2019 | 6.370 | 6.498 | 6.310 | 6.450 | 33,492 | +0.07(+1.10%) |
Apr 22, 2019 | 6.290 | 6.542 | 6.290 | 6.380 | 31,522 | +0.03(+0.47%) |
Apr 18, 2019 | 6.290 | 6.656 | 6.290 | 6.350 | 25,400 | +0.08(+1.28%) |
Apr 17, 2019 | 6.500 | 6.500 | 6.250 | 6.270 | 88,171 | -0.31(-4.71%) |
Apr 16, 2019 | 6.770 | 6.827 | 6.500 | 6.580 | 90,962 | -0.05(-0.73%) |
Apr 15, 2019 | 6.380 | 6.660 | 6.164 | 6.628 | 47,552 | +0.25(+3.89%) |
Apr 12, 2019 | 6.100 | 6.420 | 6.050 | 6.380 | 37,600 | +0.38(+6.33%) |
Apr 11, 2019 | 6.080 | 6.130 | 6.000 | 6.000 | 31,417 | -0.03(-0.50%) |
Apr 10, 2019 | 6.190 | 6.190 | 6.000 | 6.030 | 33,137 | +0.01(+0.17%) |
Apr 09, 2019 | 6.100 | 6.190 | 6.000 | 6.020 | 51,160 | +0.02(+0.33%) |
Apr 08, 2019 | 6.100 | 6.110 | 5.980 | 6.000 | 94,055 | -0.10(-1.64%) |
Apr 05, 2019 | 5.990 | 6.100 | 5.950 | 6.100 | 57,300 | +0.15(+2.52%) |
Apr 04, 2019 | 6.100 | 6.100 | 5.950 | 5.950 | 59,591 | -0.08(-1.33%) |
Apr 03, 2019 | 6.100 | 6.100 | 5.950 | 6.030 | 32,153 | -0.05(-0.82%) |
Apr 02, 2019 | 6.020 | 6.108 | 5.920 | 6.080 | 32,868 | +0.16(+2.70%) |
Apr 01, 2019 | 6.210 | 6.231 | 5.910 | 5.920 | 43,977 | -0.22(-3.58%) |
Mar 29, 2019 | 6.080 | 6.210 | 6.000 | 6.140 | 31,000 | +0.17(+2.85%) |
Mar 28, 2019 | 5.950 | 6.240 | 5.910 | 5.970 | 27,628 | +0.03(+0.51%) |
Mar 27, 2019 | 5.970 | 6.088 | 5.910 | 5.940 | 26,379 | -0.05(-0.83%) |
Mar 26, 2019 | 6.390 | 6.390 | 5.960 | 5.990 | 50,582 | +0.05(+0.84%) |
Mar 25, 2019 | 6.100 | 6.150 | 5.913 | 5.940 | 39,008 | -0.20(-3.26%) |
Mar 22, 2019 | 5.910 | 6.480 | 5.900 | 6.140 | 65,300 | +0.14(+2.33%) |
Mar 21, 2019 | 6.980 | 7.030 | 6.000 | 6.000 | 157,569 | -0.87(-12.66%) |
Mar 20, 2019 | 6.990 | 6.990 | 6.668 | 6.870 | 63,048 | -0.09(-1.29%) |
Mar 19, 2019 | 7.000 | 7.197 | 6.901 | 6.960 | 174,809 | +0.01(+0.14%) |
Mar 18, 2019 | 7.300 | 7.315 | 6.800 | 6.950 | 147,151 | -0.28(-3.87%) |
Mar 15, 2019 | 6.500 | 7.230 | 6.491 | 7.230 | 439,700 | +0.78(+12.09%) |
Mar 14, 2019 | 6.500 | 6.550 | 6.250 | 6.450 | 201,636 | +0.15(+2.38%) |
Mar 13, 2019 | 5.650 | 6.300 | 5.650 | 6.300 | 281,330 | +0.65(+11.50%) |
Mar 12, 2019 | 5.520 | 5.650 | 5.450 | 5.650 | 36,889 | +0.14(+2.54%) |
Mar 11, 2019 | 5.650 | 5.650 | 5.400 | 5.510 | 34,473 | -0.10(-1.78%) |
Mar 08, 2019 | 5.400 | 5.620 | 5.400 | 5.610 | 38,700 | +0.17(+3.12%) |
Mar 07, 2019 | 5.540 | 5.700 | 5.400 | 5.440 | 75,307 | -0.19(-3.37%) |
Mar 06, 2019 | 5.530 | 5.690 | 5.444 | 5.630 | 66,539 | +0.19(+3.49%) |
Mar 05, 2019 | 5.410 | 5.650 | 5.400 | 5.440 | 50,050 | -0.04(-0.73%) |
Mar 04, 2019 | 5.550 | 5.573 | 5.360 | 5.480 | 12,526 | +0.08(+1.48%) |