Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.375 | 5.375 | 5.060 | 5.305 | 2,330,738 | +0.26(+5.26%) |
Mar 30, 2020 | 5.130 | 5.260 | 4.710 | 5.040 | 2,272,283 | +0.21(+4.35%) |
Mar 27, 2020 | 4.800 | 5.200 | 4.790 | 4.830 | 872,200 | -0.29(-5.76%) |
Mar 26, 2020 | 4.750 | 5.125 | 4.750 | 5.125 | 140,654 | +0.08(+1.69%) |
Mar 25, 2020 | 5.050 | 5.050 | 4.700 | 5.040 | 439,240 | +0.34(+7.23%) |
Mar 24, 2020 | 4.500 | 4.757 | 4.500 | 4.700 | 462,765 | +0.36(+8.17%) |
Mar 23, 2020 | 4.705 | 4.710 | 4.070 | 4.345 | 205,657 | -0.17(-3.87%) |
Mar 20, 2020 | 4.575 | 4.770 | 4.510 | 4.520 | 102,600 | -0.12(-2.59%) |
Mar 19, 2020 | 4.385 | 4.650 | 4.385 | 4.640 | 216,956 | +0.06(+1.35%) |
Mar 18, 2020 | 4.405 | 4.740 | 4.405 | 4.578 | 508,439 | -0.38(-7.70%) |
Mar 17, 2020 | 4.770 | 6.810 | 4.730 | 4.960 | 540,328 | +0.07(+1.43%) |
Mar 16, 2020 | 4.930 | 5.020 | 4.700 | 4.890 | 345,376 | -0.53(-9.70%) |
Mar 13, 2020 | 5.235 | 5.520 | 5.170 | 5.415 | 185,200 | +0.42(+8.30%) |
Mar 12, 2020 | 5.220 | 5.440 | 4.900 | 5.000 | 509,496 | -0.58(-10.39%) |
Mar 11, 2020 | 5.730 | 5.760 | 5.430 | 5.580 | 327,245 | -0.18(-3.12%) |
Mar 10, 2020 | 5.500 | 5.960 | 5.440 | 5.760 | 183,964 | +0.21(+3.88%) |
Mar 09, 2020 | 5.625 | 5.700 | 5.530 | 5.545 | 215,094 | -0.47(-7.89%) |
Mar 06, 2020 | 6.150 | 6.150 | 5.910 | 6.020 | 235,300 | -0.19(-3.06%) |
Mar 05, 2020 | 6.250 | 6.280 | 6.210 | 6.210 | 269,180 | -0.13(-2.05%) |
Mar 04, 2020 | 6.380 | 6.406 | 6.250 | 6.340 | 32,824 | -0.07(-1.09%) |
Mar 03, 2020 | 6.480 | 6.480 | 6.260 | 6.410 | 184,283 | +0.16(+2.56%) |
Mar 02, 2020 | 6.240 | 6.250 | 6.140 | 6.250 | 232,481 | +0.14(+2.29%) |
Feb 28, 2020 | 6.250 | 6.250 | 5.810 | 6.110 | 303,500 | -0.21(-3.32%) |
Feb 27, 2020 | 6.480 | 6.480 | 6.210 | 6.320 | 453,572 | -0.31(-4.68%) |
Feb 26, 2020 | 6.500 | 6.690 | 6.410 | 6.630 | 172,401 | +0.19(+2.95%) |
Feb 25, 2020 | 7.000 | 7.000 | 6.350 | 6.440 | 378,033 | +0.30(+4.89%) |
Feb 24, 2020 | 6.310 | 6.310 | 5.880 | 6.140 | 628,701 | -0.58(-8.63%) |
Feb 21, 2020 | 6.750 | 6.930 | 6.705 | 6.720 | 327,500 | -0.01(-0.15%) |
Feb 20, 2020 | 6.760 | 6.812 | 6.630 | 6.730 | 602,580 | +0.54(+8.72%) |
Feb 19, 2020 | 6.105 | 6.200 | 5.900 | 6.190 | 2,732,691 | +0.32(+5.45%) |
Feb 18, 2020 | 5.565 | 6.130 | 5.540 | 5.870 | 328,044 | +0.19(+3.29%) |
Feb 14, 2020 | 5.685 | 5.780 | 5.670 | 5.683 | 100,500 | -0.09(-1.51%) |
Feb 13, 2020 | 5.835 | 5.880 | 5.760 | 5.770 | 122,716 | -0.17(-2.86%) |
Feb 12, 2020 | 5.855 | 5.990 | 5.820 | 5.940 | 195,754 | +0.08(+1.37%) |
Feb 11, 2020 | 5.780 | 5.880 | 5.780 | 5.860 | 164,641 | +0.00(+0.00%) |
Feb 10, 2020 | 6.025 | 6.025 | 5.760 | 5.860 | 1,459,391 | +0.08(+1.38%) |
Feb 07, 2020 | 5.695 | 5.915 | 5.690 | 5.780 | 249,000 | -0.13(-2.20%) |
Feb 06, 2020 | 6.000 | 6.000 | 5.900 | 5.910 | 135,022 | -0.05(-0.84%) |
Feb 05, 2020 | 6.035 | 6.120 | 5.950 | 5.960 | 326,375 | +0.16(+2.72%) |
Feb 04, 2020 | 5.750 | 5.840 | 5.650 | 5.802 | 469,791 | +0.48(+9.07%) |
Feb 03, 2020 | 5.380 | 5.380 | 5.260 | 5.320 | 179,267 | +0.11(+2.11%) |
Jan 31, 2020 | 5.330 | 5.330 | 5.200 | 5.210 | 173,600 | -0.18(-3.34%) |
Jan 30, 2020 | 5.400 | 5.440 | 5.290 | 5.390 | 161,666 | -0.10(-1.88%) |
Jan 29, 2020 | 5.610 | 5.610 | 5.490 | 5.493 | 175,771 | -0.16(-2.78%) |
Jan 28, 2020 | 5.580 | 5.700 | 5.560 | 5.650 | 329,638 | +0.05(+0.89%) |
Jan 27, 2020 | 5.480 | 5.600 | 5.460 | 5.600 | 379,284 | -0.27(-4.52%) |
Jan 24, 2020 | 5.980 | 5.980 | 5.850 | 5.865 | 168,800 | -0.12(-1.92%) |
Jan 23, 2020 | 5.990 | 5.990 | 5.900 | 5.980 | 94,091 | -0.08(-1.32%) |
Jan 22, 2020 | 6.210 | 6.210 | 5.800 | 6.060 | 148,175 | +0.19(+3.24%) |
Jan 21, 2020 | 5.885 | 5.970 | 5.860 | 5.870 | 178,886 | -0.30(-4.86%) |
Jan 17, 2020 | 6.095 | 6.200 | 5.870 | 6.170 | 385,500 | +0.33(+5.74%) |
Jan 16, 2020 | 5.920 | 5.940 | 5.800 | 5.835 | 100,113 | -0.04(-0.77%) |
Jan 15, 2020 | 5.820 | 5.980 | 5.820 | 5.880 | 254,119 | +0.12(+2.08%) |
Jan 14, 2020 | 5.750 | 5.800 | 5.715 | 5.760 | 274,438 | +0.02(+0.35%) |
Jan 13, 2020 | 5.490 | 5.740 | 5.480 | 5.740 | 685,507 | +0.76(+15.26%) |
Jan 10, 2020 | 5.000 | 5.030 | 4.930 | 4.980 | 69,800 | +0.02(+0.44%) |
Jan 09, 2020 | 5.020 | 5.040 | 4.920 | 4.958 | 66,297 | -0.00(-0.04%) |
Jan 08, 2020 | 4.965 | 4.970 | 4.900 | 4.960 | 67,792 | +0.02(+0.34%) |
Jan 07, 2020 | 4.890 | 5.000 | 4.880 | 4.943 | 104,917 | -0.06(-1.14%) |
Jan 06, 2020 | 5.020 | 5.040 | 4.930 | 5.000 | 109,627 | -0.03(-0.60%) |
Jan 03, 2020 | 5.100 | 5.100 | 5.000 | 5.030 | 53,800 | -0.05(-0.98%) |
Jan 02, 2020 | 4.980 | 5.080 | 4.980 | 5.080 | 261,496 | +0.12(+2.32%) |
Dec 31, 2019 | 4.930 | 5.030 | 4.930 | 4.965 | 191,300 | +0.00(+0.10%) |
Dec 30, 2019 | 4.980 | 4.988 | 4.940 | 4.960 | 857,031 | +0.16(+3.27%) |
Dec 27, 2019 | 4.800 | 4.850 | 4.800 | 4.803 | 540,400 | +0.00(+0.06%) |
Dec 26, 2019 | 4.780 | 4.830 | 4.760 | 4.800 | 346,072 | +0.03(+0.59%) |
Dec 24, 2019 | 4.800 | 4.800 | 4.710 | 4.772 | 75,700 | +0.03(+0.68%) |
Dec 23, 2019 | 4.690 | 4.770 | 4.615 | 4.740 | 309,707 | -0.06(-1.25%) |
Dec 20, 2019 | 4.790 | 4.830 | 4.780 | 4.800 | 127,400 | +0.01(+0.21%) |
Dec 19, 2019 | 4.760 | 4.840 | 4.760 | 4.790 | 119,575 | -0.05(-1.03%) |
Dec 18, 2019 | 4.860 | 4.860 | 4.800 | 4.840 | 328,034 | -0.14(-2.81%) |
Dec 17, 2019 | 4.950 | 4.990 | 4.950 | 4.980 | 640,467 | +0.09(+1.84%) |
Dec 16, 2019 | 4.885 | 4.930 | 4.880 | 4.890 | 721,399 | +0.04(+0.82%) |
Dec 13, 2019 | 4.830 | 4.900 | 4.820 | 4.850 | 128,200 | +0.07(+1.46%) |
Dec 12, 2019 | 4.750 | 4.800 | 4.750 | 4.780 | 325,894 | +0.02(+0.42%) |
Dec 11, 2019 | 4.830 | 4.830 | 4.720 | 4.760 | 94,641 | +0.05(+1.15%) |
Dec 10, 2019 | 4.700 | 4.730 | 4.690 | 4.706 | 121,415 | -0.01(-0.30%) |
Dec 09, 2019 | 4.750 | 4.750 | 4.700 | 4.720 | 36,027 | -0.01(-0.21%) |
Dec 06, 2019 | 4.640 | 4.740 | 4.640 | 4.730 | 104,500 | -0.03(-0.63%) |
Dec 05, 2019 | 4.730 | 4.790 | 4.730 | 4.760 | 44,020 | +0.00(+0.00%) |
Dec 04, 2019 | 4.820 | 4.830 | 4.730 | 4.760 | 32,048 | +0.05(+1.06%) |
Dec 03, 2019 | 4.669 | 4.730 | 4.669 | 4.710 | 66,203 | -0.01(-0.21%) |
Dec 02, 2019 | 4.750 | 4.750 | 4.710 | 4.720 | 159,485 | -0.05(-1.07%) |
Nov 29, 2019 | 4.745 | 4.850 | 4.680 | 4.771 | 75,900 | -0.11(-2.23%) |
Nov 27, 2019 | 4.885 | 4.930 | 4.860 | 4.880 | 48,500 | -0.05(-1.11%) |
Nov 26, 2019 | 4.887 | 4.950 | 4.887 | 4.935 | 49,188 | +0.04(+0.92%) |
Nov 25, 2019 | 4.900 | 4.920 | 4.850 | 4.890 | 75,826 | +0.06(+1.35%) |
Nov 22, 2019 | 4.860 | 4.860 | 4.810 | 4.825 | 119,800 | +0.03(+0.52%) |
Nov 21, 2019 | 4.850 | 4.850 | 4.800 | 4.800 | 197,828 | -0.01(-0.21%) |
Nov 20, 2019 | 4.800 | 4.840 | 4.800 | 4.810 | 110,546 | -0.05(-0.93%) |
Nov 19, 2019 | 4.880 | 4.880 | 4.840 | 4.855 | 520,952 | +0.01(+0.10%) |
Nov 18, 2019 | 4.810 | 4.890 | 4.810 | 4.850 | 281,529 | -0.01(-0.21%) |
Nov 15, 2019 | 4.832 | 4.890 | 4.832 | 4.860 | 207,600 | -0.01(-0.21%) |
Nov 14, 2019 | 4.790 | 4.880 | 4.790 | 4.870 | 218,631 | +0.00(+0.00%) |
Nov 13, 2019 | 4.835 | 4.910 | 4.820 | 4.870 | 158,127 | -0.02(-0.41%) |
Nov 12, 2019 | 4.910 | 4.920 | 4.850 | 4.890 | 120,039 | -0.06(-1.21%) |
Nov 11, 2019 | 4.870 | 4.970 | 4.870 | 4.950 | 90,123 | -0.05(-1.10%) |
Nov 08, 2019 | 5.090 | 5.090 | 5.005 | 5.005 | 92,700 | +0.00(+0.00%) |
Nov 07, 2019 | 5.105 | 5.150 | 4.970 | 5.005 | 243,586 | +0.18(+3.75%) |
Nov 06, 2019 | 4.820 | 4.880 | 4.820 | 4.824 | 48,590 | -0.07(-1.35%) |
Nov 05, 2019 | 4.910 | 4.910 | 4.880 | 4.890 | 49,097 | -0.00(-0.10%) |
Nov 04, 2019 | 4.950 | 4.950 | 4.790 | 4.895 | 222,660 | +0.05(+1.14%) |
Nov 01, 2019 | 4.795 | 4.840 | 4.760 | 4.840 | 251,400 | +0.12(+2.65%) |
Oct 31, 2019 | 4.690 | 4.730 | 4.650 | 4.715 | 1,006,779 | -0.11(-2.18%) |
Oct 30, 2019 | 4.840 | 4.840 | 4.670 | 4.820 | 645,755 | -0.13(-2.63%) |
Oct 29, 2019 | 4.810 | 5.055 | 4.810 | 4.950 | 1,056,012 | -0.12(-2.37%) |
Oct 28, 2019 | 5.160 | 5.160 | 4.985 | 5.070 | 200,864 | +0.15(+3.05%) |
Oct 25, 2019 | 4.860 | 4.940 | 4.860 | 4.920 | 82,500 | +0.02(+0.41%) |
Oct 24, 2019 | 4.980 | 4.980 | 4.880 | 4.900 | 553,086 | -0.01(-0.20%) |
Oct 23, 2019 | 4.920 | 4.920 | 4.880 | 4.910 | 77,959 | +0.05(+1.03%) |
Oct 22, 2019 | 4.820 | 4.870 | 4.820 | 4.860 | 142,149 | -0.02(-0.41%) |
Oct 21, 2019 | 4.820 | 4.910 | 4.820 | 4.880 | 211,475 | -0.03(-0.61%) |
Oct 18, 2019 | 4.890 | 4.930 | 4.870 | 4.910 | 242,100 | -0.02(-0.41%) |
Oct 17, 2019 | 4.960 | 4.960 | 4.890 | 4.930 | 44,307 | +0.02(+0.41%) |
Oct 16, 2019 | 4.900 | 4.910 | 4.880 | 4.910 | 264,174 | +0.00(+0.00%) |
Oct 15, 2019 | 4.850 | 4.920 | 4.800 | 4.910 | 87,388 | -0.04(-0.81%) |
Oct 14, 2019 | 4.880 | 5.000 | 4.880 | 4.950 | 91,719 | -0.01(-0.20%) |
Oct 11, 2019 | 4.900 | 5.000 | 4.900 | 4.960 | 184,400 | +0.07(+1.43%) |
Oct 10, 2019 | 4.820 | 4.890 | 4.820 | 4.890 | 481,391 | +0.04(+0.82%) |
Oct 09, 2019 | 4.870 | 4.870 | 4.820 | 4.850 | 156,194 | -0.07(-1.42%) |
Oct 08, 2019 | 4.890 | 4.980 | 4.880 | 4.920 | 173,940 | +0.01(+0.20%) |
Oct 07, 2019 | 4.820 | 4.920 | 4.820 | 4.910 | 49,812 | +0.01(+0.29%) |
Oct 04, 2019 | 4.870 | 4.920 | 4.820 | 4.896 | 96,300 | -0.01(-0.29%) |
Oct 03, 2019 | 4.915 | 4.950 | 4.850 | 4.910 | 105,387 | -0.01(-0.24%) |
Oct 02, 2019 | 4.960 | 4.960 | 4.910 | 4.922 | 45,338 | -0.07(-1.41%) |
Oct 01, 2019 | 5.050 | 5.050 | 4.970 | 4.992 | 48,427 | -0.03(-0.55%) |
Sep 30, 2019 | 5.020 | 5.020 | 4.990 | 5.020 | 50,980 | +0.05(+1.01%) |
Sep 27, 2019 | 4.980 | 5.040 | 4.940 | 4.970 | 262,100 | -0.01(-0.20%) |
Sep 26, 2019 | 5.005 | 5.030 | 4.960 | 4.980 | 241,034 | -0.02(-0.40%) |
Sep 25, 2019 | 4.980 | 5.020 | 4.950 | 5.000 | 181,108 | -0.17(-3.31%) |
Sep 24, 2019 | 5.180 | 5.220 | 5.150 | 5.171 | 33,412 | -0.03(-0.51%) |
Sep 23, 2019 | 5.110 | 5.200 | 5.110 | 5.197 | 269,716 | -0.08(-1.56%) |
Sep 20, 2019 | 5.270 | 5.310 | 5.250 | 5.280 | 149,600 | -0.05(-1.01%) |
Sep 19, 2019 | 5.345 | 5.380 | 5.320 | 5.334 | 39,599 | -0.07(-1.22%) |
Sep 18, 2019 | 5.400 | 5.410 | 5.350 | 5.400 | 286,973 | +0.02(+0.37%) |
Sep 17, 2019 | 5.380 | 5.380 | 5.320 | 5.380 | 126,768 | -0.05(-0.92%) |
Sep 16, 2019 | 5.355 | 5.450 | 5.351 | 5.430 | 183,213 | -0.03(-0.55%) |
Sep 13, 2019 | 5.480 | 5.480 | 5.410 | 5.460 | 180,800 | +0.17(+3.21%) |
Sep 12, 2019 | 5.400 | 5.411 | 5.252 | 5.290 | 113,102 | -0.14(-2.58%) |
Sep 11, 2019 | 5.415 | 5.440 | 5.360 | 5.430 | 161,134 | +0.11(+2.07%) |
Sep 10, 2019 | 5.370 | 5.370 | 5.310 | 5.320 | 99,675 | -0.05(-0.93%) |
Sep 09, 2019 | 5.335 | 5.410 | 5.335 | 5.370 | 114,428 | +0.09(+1.80%) |
Sep 06, 2019 | 5.200 | 5.300 | 5.200 | 5.275 | 157,000 | +0.06(+1.05%) |
Sep 05, 2019 | 5.200 | 5.220 | 5.150 | 5.220 | 101,973 | +0.18(+3.57%) |
Sep 04, 2019 | 5.050 | 5.050 | 5.000 | 5.040 | 75,187 | -0.03(-0.59%) |
Sep 03, 2019 | 5.070 | 5.070 | 5.018 | 5.070 | 134,872 | -0.14(-2.69%) |
Aug 30, 2019 | 5.150 | 5.250 | 5.120 | 5.210 | 106,000 | +0.19(+3.78%) |
Aug 29, 2019 | 4.850 | 5.052 | 4.850 | 5.020 | 132,407 | +0.13(+2.66%) |
Aug 28, 2019 | 4.850 | 4.890 | 4.780 | 4.890 | 123,257 | +0.01(+0.20%) |
Aug 27, 2019 | 4.840 | 4.920 | 4.840 | 4.880 | 173,627 | -0.14(-2.79%) |
Aug 26, 2019 | 4.960 | 5.024 | 4.960 | 5.020 | 210,630 | +0.09(+1.78%) |
Aug 23, 2019 | 5.090 | 5.090 | 4.890 | 4.932 | 2,356,500 | -0.25(-4.79%) |
Aug 22, 2019 | 5.210 | 5.210 | 5.120 | 5.180 | 546,599 | -0.27(-4.94%) |
Aug 21, 2019 | 5.530 | 5.530 | 5.430 | 5.449 | 1,324,085 | -0.08(-1.49%) |
Aug 20, 2019 | 5.540 | 5.560 | 5.500 | 5.531 | 71,289 | +0.02(+0.38%) |
Aug 19, 2019 | 5.495 | 5.570 | 5.470 | 5.510 | 117,703 | +0.11(+2.04%) |
Aug 16, 2019 | 5.400 | 5.400 | 5.340 | 5.400 | 174,100 | +0.01(+0.23%) |
Aug 15, 2019 | 5.310 | 5.390 | 5.300 | 5.388 | 213,115 | +0.03(+0.51%) |
Aug 14, 2019 | 5.350 | 5.500 | 5.350 | 5.360 | 96,880 | -0.16(-2.90%) |
Aug 13, 2019 | 5.360 | 5.570 | 5.360 | 5.520 | 139,669 | +0.02(+0.43%) |
Aug 12, 2019 | 5.450 | 5.580 | 5.450 | 5.497 | 95,021 | -0.10(-1.85%) |
Aug 09, 2019 | 5.595 | 5.640 | 5.530 | 5.600 | 42,400 | -0.05(-0.96%) |
Aug 08, 2019 | 5.670 | 5.680 | 5.607 | 5.654 | 127,662 | +0.11(+2.06%) |
Aug 07, 2019 | 5.410 | 5.560 | 5.350 | 5.540 | 220,325 | -0.21(-3.57%) |
Aug 06, 2019 | 5.470 | 5.870 | 5.470 | 5.745 | 167,051 | -0.00(-0.09%) |
Aug 05, 2019 | 5.815 | 5.870 | 5.750 | 5.750 | 110,475 | -0.27(-4.49%) |
Aug 02, 2019 | 5.990 | 6.040 | 5.980 | 6.020 | 54,400 | -0.07(-1.15%) |
Aug 01, 2019 | 6.290 | 6.305 | 6.060 | 6.090 | 78,444 | -0.16(-2.56%) |
Jul 31, 2019 | 6.350 | 6.350 | 6.250 | 6.250 | 18,594 | -0.07(-1.11%) |
Jul 30, 2019 | 6.295 | 6.336 | 6.280 | 6.320 | 14,203 | -0.06(-0.94%) |
Jul 29, 2019 | 6.380 | 6.380 | 6.300 | 6.380 | 127,076 | -0.10(-1.59%) |
Jul 26, 2019 | 6.335 | 6.490 | 6.290 | 6.483 | 85,500 | +0.21(+3.40%) |
Jul 25, 2019 | 6.400 | 6.400 | 6.270 | 6.270 | 43,090 | -0.12(-1.88%) |
Jul 24, 2019 | 6.400 | 6.400 | 6.344 | 6.390 | 47,185 | +0.08(+1.27%) |
Jul 23, 2019 | 6.170 | 6.322 | 6.170 | 6.310 | 79,064 | +0.15(+2.44%) |
Jul 22, 2019 | 6.250 | 6.250 | 6.110 | 6.160 | 21,455 | +0.01(+0.16%) |
Jul 19, 2019 | 6.120 | 6.180 | 6.120 | 6.150 | 30,800 | +0.02(+0.33%) |
Jul 18, 2019 | 6.040 | 6.150 | 6.040 | 6.130 | 45,889 | -0.07(-1.13%) |
Jul 17, 2019 | 6.200 | 6.220 | 6.170 | 6.200 | 16,229 | +0.08(+1.31%) |
Jul 16, 2019 | 6.110 | 6.180 | 6.100 | 6.120 | 34,920 | -0.03(-0.49%) |
Jul 15, 2019 | 6.070 | 6.167 | 6.070 | 6.150 | 54,419 | +0.08(+1.27%) |
Jul 12, 2019 | 6.080 | 6.100 | 6.040 | 6.073 | 26,800 | -0.01(-0.12%) |
Jul 11, 2019 | 6.115 | 6.130 | 6.050 | 6.080 | 76,305 | -0.04(-0.65%) |
Jul 10, 2019 | 6.155 | 6.155 | 6.090 | 6.120 | 58,346 | +0.02(+0.33%) |
Jul 09, 2019 | 5.995 | 6.100 | 5.990 | 6.100 | 12,610 | +0.11(+1.84%) |
Jul 08, 2019 | 6.100 | 6.110 | 5.960 | 5.990 | 36,066 | -0.12(-1.96%) |
Jul 05, 2019 | 6.065 | 6.190 | 6.030 | 6.110 | 29,200 | -0.15(-2.40%) |
Jul 03, 2019 | 6.300 | 6.300 | 6.250 | 6.260 | 20,600 | +0.02(+0.32%) |
Jul 02, 2019 | 6.300 | 6.300 | 6.170 | 6.240 | 31,218 | +0.12(+1.96%) |
Jul 01, 2019 | 6.050 | 6.170 | 6.050 | 6.120 | 19,399 | +0.09(+1.49%) |
Jun 28, 2019 | 6.025 | 6.080 | 6.000 | 6.030 | 50,700 | +0.04(+0.67%) |
Jun 27, 2019 | 5.920 | 6.000 | 5.920 | 5.990 | 63,407 | +0.07(+1.10%) |
Jun 26, 2019 | 5.935 | 5.980 | 5.890 | 5.925 | 31,562 | -0.07(-1.09%) |
Jun 25, 2019 | 5.970 | 5.990 | 5.960 | 5.990 | 58,106 | -0.04(-0.66%) |
Jun 24, 2019 | 6.020 | 6.050 | 6.010 | 6.030 | 61,025 | +0.01(+0.17%) |
Jun 21, 2019 | 5.970 | 6.073 | 5.970 | 6.020 | 27,000 | -0.06(-0.99%) |
Jun 20, 2019 | 6.120 | 6.120 | 6.070 | 6.080 | 48,885 | +0.09(+1.50%) |
Jun 19, 2019 | 6.000 | 6.000 | 5.950 | 5.990 | 30,838 | +0.04(+0.76%) |
Jun 18, 2019 | 5.810 | 5.960 | 5.810 | 5.945 | 136,420 | +0.11(+1.80%) |
Jun 17, 2019 | 5.770 | 5.850 | 5.770 | 5.840 | 31,249 | +0.04(+0.69%) |
Jun 14, 2019 | 5.870 | 5.870 | 5.750 | 5.800 | 81,600 | -0.11(-1.86%) |
Jun 13, 2019 | 5.985 | 5.985 | 5.900 | 5.910 | 90,480 | -0.07(-1.17%) |
Jun 12, 2019 | 5.990 | 6.020 | 5.950 | 5.980 | 9,845 | -0.12(-1.97%) |
Jun 11, 2019 | 6.180 | 6.180 | 5.990 | 6.100 | 33,072 | +0.10(+1.67%) |
Jun 10, 2019 | 6.060 | 6.070 | 6.000 | 6.000 | 63,480 | -0.12(-1.96%) |
Jun 07, 2019 | 6.090 | 6.160 | 6.090 | 6.120 | 62,000 | +0.07(+1.16%) |
Jun 06, 2019 | 5.810 | 6.060 | 5.800 | 6.050 | 108,113 | +0.31(+5.40%) |
Jun 05, 2019 | 5.810 | 5.810 | 5.740 | 5.740 | 86,911 | -0.10(-1.80%) |
Jun 04, 2019 | 5.845 | 5.880 | 5.740 | 5.845 | 87,336 | -0.04(-0.66%) |
Jun 03, 2019 | 5.980 | 5.980 | 5.830 | 5.884 | 64,274 | +0.07(+1.27%) |
May 31, 2019 | 5.795 | 5.870 | 5.770 | 5.810 | 102,300 | -0.16(-2.68%) |
May 30, 2019 | 5.990 | 6.000 | 5.930 | 5.970 | 16,533 | -0.06(-0.91%) |
May 29, 2019 | 5.985 | 6.050 | 5.980 | 6.025 | 85,600 | +0.00(+0.00%) |
May 28, 2019 | 6.053 | 6.080 | 6.000 | 6.025 | 45,521 | +0.24(+4.20%) |
May 24, 2019 | 5.765 | 5.820 | 5.740 | 5.782 | 53,300 | +0.06(+1.09%) |
May 23, 2019 | 5.695 | 5.740 | 5.650 | 5.720 | 75,099 | -0.18(-3.05%) |
May 22, 2019 | 5.915 | 5.960 | 5.897 | 5.900 | 39,567 | -0.08(-1.34%) |
May 21, 2019 | 5.980 | 5.990 | 5.920 | 5.980 | 127,081 | +0.07(+1.18%) |
May 20, 2019 | 6.040 | 6.040 | 5.880 | 5.910 | 201,645 | -0.14(-2.31%) |
May 17, 2019 | 6.114 | 6.150 | 6.050 | 6.050 | 184,600 | -0.20(-3.20%) |
May 16, 2019 | 6.225 | 6.255 | 6.110 | 6.250 | 333,743 | -0.01(-0.16%) |
May 15, 2019 | 6.270 | 6.330 | 6.183 | 6.260 | 27,540 | +0.05(+0.81%) |
May 14, 2019 | 6.210 | 6.240 | 6.170 | 6.210 | 80,889 | +0.14(+2.31%) |
May 13, 2019 | 6.150 | 6.170 | 6.050 | 6.070 | 70,513 | -0.29(-4.56%) |
May 10, 2019 | 6.230 | 6.410 | 6.200 | 6.360 | 106,000 | +0.11(+1.76%) |
May 09, 2019 | 6.250 | 6.280 | 6.130 | 6.250 | 275,680 | -0.13(-2.04%) |
May 08, 2019 | 6.310 | 6.390 | 6.300 | 6.380 | 141,323 | -0.03(-0.39%) |
May 07, 2019 | 6.535 | 6.610 | 6.400 | 6.405 | 219,971 | -0.20(-3.01%) |
May 06, 2019 | 6.580 | 6.620 | 6.500 | 6.604 | 140,802 | -0.25(-3.66%) |
May 03, 2019 | 6.860 | 6.860 | 6.800 | 6.855 | 25,000 | +0.04(+0.51%) |
May 02, 2019 | 6.720 | 6.860 | 6.720 | 6.820 | 61,170 | +0.04(+0.59%) |
May 01, 2019 | 6.830 | 6.850 | 6.780 | 6.780 | 43,162 | +0.00(+0.00%) |
Apr 30, 2019 | 6.745 | 6.820 | 6.740 | 6.780 | 80,874 | +0.00(+0.00%) |
Apr 29, 2019 | 6.770 | 6.800 | 6.735 | 6.780 | 212,867 | +0.01(+0.12%) |
Apr 26, 2019 | 6.810 | 6.870 | 6.760 | 6.772 | 78,800 | +0.05(+0.67%) |
Apr 25, 2019 | 6.840 | 6.840 | 6.690 | 6.726 | 80,590 | -0.18(-2.66%) |
Apr 24, 2019 | 6.965 | 7.020 | 6.910 | 6.910 | 71,375 | -0.21(-2.95%) |
Apr 23, 2019 | 7.000 | 7.160 | 7.000 | 7.120 | 104,734 | -0.08(-1.11%) |
Apr 22, 2019 | 7.295 | 7.390 | 7.180 | 7.200 | 51,409 | -0.09(-1.23%) |
Apr 18, 2019 | 7.320 | 7.320 | 7.220 | 7.290 | 106,600 | -0.12(-1.62%) |
Apr 17, 2019 | 7.250 | 7.450 | 7.250 | 7.410 | 598,281 | +0.74(+11.09%) |
Apr 16, 2019 | 6.712 | 6.720 | 6.650 | 6.670 | 66,493 | -0.01(-0.22%) |
Apr 15, 2019 | 6.595 | 6.730 | 6.590 | 6.685 | 149,486 | +0.02(+0.38%) |
Apr 12, 2019 | 6.620 | 6.660 | 6.620 | 6.660 | 118,000 | +0.05(+0.73%) |
Apr 11, 2019 | 6.620 | 6.710 | 6.550 | 6.612 | 314,817 | -0.08(-1.17%) |
Apr 10, 2019 | 6.750 | 6.760 | 6.680 | 6.690 | 138,159 | +0.11(+1.67%) |
Apr 09, 2019 | 6.640 | 6.650 | 6.560 | 6.580 | 92,525 | +0.04(+0.67%) |
Apr 08, 2019 | 6.480 | 6.540 | 6.480 | 6.536 | 30,127 | +0.08(+1.18%) |
Apr 05, 2019 | 6.450 | 6.520 | 6.410 | 6.460 | 113,400 | +0.01(+0.16%) |
Apr 04, 2019 | 6.450 | 6.470 | 6.420 | 6.450 | 188,555 | +0.06(+0.94%) |
Apr 03, 2019 | 6.400 | 6.460 | 6.340 | 6.390 | 117,651 | +0.10(+1.59%) |
Apr 02, 2019 | 6.245 | 6.310 | 6.240 | 6.290 | 64,203 | +0.11(+1.78%) |