Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.500 | 6.420 | 5.350 | 6.420 | 110,015 | +0.67(+11.65%) |
Apr 29, 2020 | 5.000 | 5.990 | 4.990 | 5.750 | 199,509 | +0.85(+17.35%) |
Apr 28, 2020 | 4.790 | 4.980 | 4.790 | 4.900 | 14,015 | -0.05(-1.01%) |
Apr 27, 2020 | 4.600 | 4.950 | 4.600 | 4.950 | 25,943 | +0.11(+2.24%) |
Apr 24, 2020 | 4.800 | 4.950 | 4.725 | 4.842 | 6,200 | +0.12(+2.52%) |
Apr 23, 2020 | 4.750 | 4.750 | 4.723 | 4.723 | 600 | +0.05(+1.13%) |
Apr 22, 2020 | 4.750 | 4.790 | 4.670 | 4.670 | 1,052 | +0.07(+1.52%) |
Apr 21, 2020 | 4.600 | 4.660 | 4.600 | 4.600 | 3,452 | -0.05(-1.08%) |
Apr 20, 2020 | 4.650 | 4.650 | 4.650 | 4.650 | 851 | -0.09(-1.90%) |
Apr 17, 2020 | 4.740 | 4.790 | 4.740 | 4.740 | 1,000 | -0.06(-1.25%) |
Apr 16, 2020 | 4.780 | 4.800 | 4.780 | 4.800 | 503 | +0.13(+2.78%) |
Apr 15, 2020 | 4.670 | 4.670 | 4.670 | 4.670 | 49 | +0.00(+0.00%) |
Apr 14, 2020 | 4.580 | 4.670 | 4.520 | 4.670 | 1,084 | -0.03(-0.64%) |
Apr 13, 2020 | 4.600 | 4.750 | 4.604 | 4.700 | 1,623 | -0.20(-4.08%) |
Apr 09, 2020 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | +0.00(+0.00%) |
Apr 07, 2020 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
Apr 06, 2020 | 4.900 | 4.960 | 4.900 | 4.900 | 835 | +0.04(+0.74%) |
Apr 03, 2020 | 4.990 | 4.990 | 4.840 | 4.864 | 1,400 | +0.12(+2.62%) |
Apr 02, 2020 | 4.630 | 4.740 | 4.563 | 4.740 | 970 | +0.11(+2.38%) |
Apr 01, 2020 | 4.720 | 4.900 | 4.630 | 4.630 | 821 | -0.27(-5.51%) |
Mar 31, 2020 | 4.900 | 4.900 | 4.900 | 4.900 | 275 | -0.05(-1.01%) |
Mar 30, 2020 | 4.950 | 4.950 | 4.950 | 4.950 | 560 | -0.02(-0.50%) |
Mar 27, 2020 | 4.970 | 4.975 | 4.970 | 4.975 | 200 | +0.32(+6.99%) |
Mar 26, 2020 | 4.700 | 4.856 | 4.530 | 4.650 | 9,133 | -0.20(-4.12%) |
Mar 25, 2020 | 4.510 | 4.930 | 4.350 | 4.850 | 10,219 | +0.12(+2.54%) |
Mar 24, 2020 | 4.750 | 4.930 | 4.420 | 4.730 | 8,374 | -0.01(-0.21%) |
Mar 23, 2020 | 4.810 | 4.810 | 4.476 | 4.740 | 4,351 | +0.02(+0.42%) |
Mar 20, 2020 | 4.860 | 4.892 | 4.710 | 4.720 | 11,700 | -0.13(-2.68%) |
Mar 19, 2020 | 4.880 | 4.880 | 4.610 | 4.850 | 4,583 | +0.25(+5.43%) |
Mar 18, 2020 | 5.290 | 5.290 | 4.460 | 4.600 | 10,282 | -0.27(-5.54%) |
Mar 17, 2020 | 5.190 | 5.190 | 4.758 | 4.870 | 3,755 | +0.08(+1.67%) |
Mar 16, 2020 | 5.320 | 5.350 | 4.595 | 4.790 | 5,347 | +0.29(+6.44%) |
Mar 13, 2020 | 4.900 | 5.110 | 4.500 | 4.500 | 1,900 | +0.03(+0.69%) |
Mar 12, 2020 | 4.900 | 5.007 | 4.469 | 4.469 | 6,944 | -0.73(-14.05%) |
Mar 11, 2020 | 5.450 | 5.450 | 4.910 | 5.200 | 5,174 | -0.32(-5.80%) |
Mar 10, 2020 | 4.710 | 5.520 | 4.333 | 5.520 | 9,532 | +0.81(+17.20%) |
Mar 09, 2020 | 4.900 | 4.925 | 4.670 | 4.710 | 43,507 | -0.29(-5.80%) |
Mar 06, 2020 | 5.200 | 5.410 | 5.000 | 5.000 | 18,000 | -0.42(-7.75%) |
Mar 05, 2020 | 5.450 | 5.530 | 5.140 | 5.420 | 22,459 | -0.49(-8.29%) |
Mar 04, 2020 | 5.910 | 5.910 | 5.910 | 5.910 | 138 | +0.00(+0.00%) |
Mar 03, 2020 | 5.690 | 5.910 | 5.670 | 5.910 | 2,534 | +0.25(+4.41%) |
Mar 02, 2020 | 5.660 | 5.660 | 5.660 | 5.660 | 25 | +0.00(+0.00%) |
Feb 28, 2020 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | +0.00(+0.00%) |
Feb 27, 2020 | 5.500 | 5.660 | 5.409 | 5.660 | 4,767 | +0.17(+3.10%) |
Feb 26, 2020 | 5.290 | 5.720 | 5.290 | 5.490 | 401 | +0.22(+4.21%) |
Feb 25, 2020 | 5.256 | 5.631 | 5.256 | 5.268 | 1,524 | -0.37(-6.52%) |
Feb 24, 2020 | 5.800 | 5.800 | 5.600 | 5.636 | 2,061 | -0.26(-4.48%) |
Feb 21, 2020 | 5.800 | 5.900 | 5.800 | 5.900 | 4,200 | +0.05(+0.92%) |
Feb 20, 2020 | 5.740 | 5.846 | 5.500 | 5.846 | 4,873 | +0.05(+0.79%) |
Feb 19, 2020 | 5.840 | 6.150 | 5.800 | 5.800 | 28,511 | -0.32(-5.23%) |
Feb 18, 2020 | 5.800 | 6.370 | 5.800 | 6.120 | 30,331 | +0.32(+5.52%) |
Feb 14, 2020 | 5.490 | 5.800 | 5.490 | 5.800 | 24,000 | +0.31(+5.65%) |
Feb 13, 2020 | 5.350 | 5.490 | 5.330 | 5.490 | 14,318 | +0.14(+2.62%) |
Feb 12, 2020 | 5.150 | 5.350 | 5.104 | 5.350 | 13,092 | +0.20(+3.88%) |
Feb 11, 2020 | 5.110 | 5.150 | 5.110 | 5.150 | 5,819 | +0.04(+0.78%) |
Feb 10, 2020 | 5.150 | 5.150 | 5.100 | 5.110 | 2,979 | -0.02(-0.44%) |
Feb 07, 2020 | 5.140 | 5.150 | 5.133 | 5.133 | 3,000 | +0.07(+1.43%) |
Feb 06, 2020 | 5.100 | 5.100 | 5.060 | 5.060 | 1,903 | +0.06(+1.20%) |
Feb 05, 2020 | 5.040 | 5.140 | 5.000 | 5.000 | 1,512 | +0.05(+1.01%) |
Feb 04, 2020 | 5.060 | 5.060 | 4.900 | 4.950 | 3,506 | -0.13(-2.60%) |
Feb 03, 2020 | 5.120 | 5.189 | 5.030 | 5.082 | 3,601 | -0.10(-1.89%) |
Jan 31, 2020 | 5.180 | 5.180 | 5.180 | 5.180 | 200 | +0.00(+0.00%) |
Jan 30, 2020 | 5.170 | 5.180 | 5.170 | 5.180 | 2,859 | -0.02(-0.38%) |
Jan 29, 2020 | 5.080 | 5.200 | 5.040 | 5.200 | 6,217 | +0.10(+1.96%) |
Jan 28, 2020 | 5.100 | 5.100 | 5.100 | 5.100 | 15 | +0.00(+0.00%) |
Jan 27, 2020 | 5.100 | 5.100 | 15 | -0.10(-1.92%) | ||
Jan 24, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 100 | +0.00(+0.00%) |
Jan 23, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 566 | -0.01(-0.19%) |
Jan 22, 2020 | 5.136 | 5.220 | 5.136 | 5.210 | 2,894 | +0.11(+2.16%) |
Jan 21, 2020 | 5.100 | 5.130 | 5.100 | 5.100 | 3,997 | -0.20(-3.77%) |
Jan 17, 2020 | 5.330 | 5.392 | 5.290 | 5.300 | 3,800 | +0.00(+0.00%) |
Jan 16, 2020 | 5.170 | 5.300 | 5.120 | 5.300 | 13,424 | +0.17(+3.21%) |
Jan 15, 2020 | 5.240 | 5.240 | 5.070 | 5.135 | 8,520 | -0.11(-2.00%) |
Jan 14, 2020 | 5.260 | 5.260 | 5.090 | 5.240 | 6,947 | -0.06(-1.13%) |
Jan 13, 2020 | 5.300 | 5.300 | 5.300 | 5.300 | 5 | +0.00(+0.00%) |
Jan 10, 2020 | 4.941 | 5.300 | 4.941 | 5.300 | 1,500 | +0.00(+0.00%) |
Jan 09, 2020 | 5.172 | 5.300 | 5.172 | 5.300 | 7,242 | +0.18(+3.52%) |
Jan 08, 2020 | 5.060 | 5.310 | 4.860 | 5.120 | 26,315 | -0.04(-0.68%) |
Jan 07, 2020 | 5.290 | 5.290 | 5.080 | 5.155 | 33,436 | -0.14(-2.62%) |
Jan 06, 2020 | 4.960 | 5.340 | 4.960 | 5.294 | 7,889 | -0.01(-0.12%) |
Jan 03, 2020 | 5.280 | 5.354 | 5.223 | 5.300 | 9,900 | +0.25(+4.97%) |
Jan 02, 2020 | 5.049 | 5.049 | 5.049 | 5.049 | 34 | +0.00(+0.00%) |
Dec 31, 2019 | 5.180 | 5.180 | 5.000 | 5.049 | 2,400 | -0.09(-1.77%) |
Dec 30, 2019 | 5.140 | 5.140 | 5.140 | 5.140 | 130 | +0.00(+0.00%) |
Dec 27, 2019 | 5.264 | 5.264 | 5.140 | 5.140 | 3,800 | -0.20(-3.74%) |
Dec 26, 2019 | 5.360 | 5.390 | 5.200 | 5.340 | 19,609 | -0.05(-0.91%) |
Dec 24, 2019 | 5.272 | 5.425 | 5.272 | 5.389 | 3,500 | +0.12(+2.32%) |
Dec 23, 2019 | 5.200 | 5.267 | 5.150 | 5.267 | 22,429 | +0.08(+1.58%) |
Dec 20, 2019 | 5.540 | 5.598 | 5.160 | 5.185 | 12,100 | -0.26(-4.69%) |
Dec 19, 2019 | 5.600 | 5.600 | 5.440 | 5.440 | 7,289 | +0.00(+0.00%) |
Dec 18, 2019 | 5.485 | 5.485 | 5.410 | 5.440 | 9,702 | +0.08(+1.59%) |
Dec 17, 2019 | 5.410 | 5.500 | 4.900 | 5.355 | 28,665 | -0.13(-2.31%) |
Dec 16, 2019 | 5.400 | 5.540 | 5.390 | 5.481 | 11,776 | +0.13(+2.46%) |
Dec 13, 2019 | 5.306 | 5.350 | 5.306 | 5.350 | 1,000 | +0.03(+0.56%) |
Dec 12, 2019 | 5.330 | 5.460 | 5.320 | 5.320 | 10,253 | -0.05(-0.93%) |
Dec 11, 2019 | 5.350 | 5.425 | 5.320 | 5.370 | 17,610 | -0.15(-2.72%) |
Dec 10, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 160 | +0.02(+0.36%) |
Dec 09, 2019 | 5.360 | 5.500 | 5.350 | 5.500 | 9,758 | +0.08(+1.48%) |
Dec 06, 2019 | 5.460 | 5.460 | 5.360 | 5.420 | 15,200 | -0.05(-0.91%) |
Dec 05, 2019 | 5.480 | 5.480 | 5.470 | 5.470 | 10,173 | +0.00(+0.00%) |
Dec 04, 2019 | 5.640 | 5.640 | 5.450 | 5.470 | 8,871 | -0.12(-2.15%) |
Dec 03, 2019 | 5.890 | 5.890 | 5.590 | 5.590 | 4,894 | +0.15(+2.76%) |
Dec 02, 2019 | 5.700 | 5.700 | 5.440 | 5.440 | 10,130 | -0.29(-5.06%) |
Nov 29, 2019 | 5.810 | 5.810 | 5.670 | 5.730 | 12,000 | -0.07(-1.21%) |
Nov 27, 2019 | 5.739 | 6.030 | 5.710 | 5.800 | 7,300 | +0.20(+3.56%) |
Nov 26, 2019 | 5.800 | 5.804 | 5.460 | 5.601 | 7,345 | -0.36(-6.03%) |
Nov 25, 2019 | 5.890 | 6.050 | 5.890 | 5.960 | 27,976 | +0.11(+1.88%) |
Nov 22, 2019 | 5.850 | 5.950 | 5.840 | 5.850 | 19,200 | +0.07(+1.21%) |
Nov 21, 2019 | 5.770 | 5.800 | 5.620 | 5.780 | 21,706 | +0.16(+2.91%) |
Nov 20, 2019 | 5.610 | 5.650 | 5.610 | 5.616 | 13,823 | -0.10(-1.79%) |
Nov 19, 2019 | 5.751 | 5.779 | 5.718 | 5.718 | 689 | -0.04(-0.72%) |
Nov 18, 2019 | 5.760 | 5.760 | 5.760 | 5.760 | 139 | -0.02(-0.35%) |
Nov 15, 2019 | 5.750 | 5.900 | 5.710 | 5.780 | 5,400 | +0.20(+3.58%) |
Nov 14, 2019 | 5.630 | 5.760 | 5.580 | 5.580 | 2,825 | -0.07(-1.21%) |
Nov 13, 2019 | 5.644 | 5.660 | 5.640 | 5.649 | 1,275 | +0.15(+2.69%) |
Nov 12, 2019 | 5.500 | 5.740 | 5.500 | 5.500 | 10,058 | -0.31(-5.33%) |
Nov 11, 2019 | 5.600 | 6.270 | 5.600 | 5.810 | 15,949 | -0.01(-0.17%) |
Nov 08, 2019 | 5.900 | 5.900 | 5.820 | 5.820 | 2,600 | +0.07(+1.22%) |
Nov 07, 2019 | 6.001 | 6.001 | 5.750 | 5.750 | 4,253 | -0.25(-4.17%) |
Nov 06, 2019 | 5.940 | 6.020 | 5.800 | 6.000 | 2,687 | -0.16(-2.60%) |
Nov 05, 2019 | 6.160 | 6.160 | 6.160 | 6.160 | 2 | +0.00(+0.00%) |
Nov 04, 2019 | 5.696 | 6.197 | 5.696 | 6.160 | 790 | -0.03(-0.48%) |
Nov 01, 2019 | 6.310 | 6.310 | 6.161 | 6.190 | 2,800 | +0.01(+0.16%) |
Oct 31, 2019 | 5.700 | 6.190 | 5.700 | 6.180 | 21,241 | +0.48(+8.38%) |
Oct 30, 2019 | 5.360 | 5.702 | 5.360 | 5.702 | 29,265 | +0.23(+4.14%) |
Oct 29, 2019 | 5.530 | 5.540 | 5.290 | 5.475 | 17,828 | -0.06(-1.17%) |
Oct 28, 2019 | 5.860 | 5.880 | 5.540 | 5.540 | 14,715 | -0.16(-2.81%) |
Oct 25, 2019 | 5.939 | 5.939 | 5.700 | 5.700 | 3,100 | -0.29(-4.84%) |
Oct 24, 2019 | 5.950 | 6.000 | 5.850 | 5.990 | 6,676 | +0.04(+0.67%) |
Oct 23, 2019 | 6.020 | 6.050 | 5.950 | 5.950 | 3,840 | -0.28(-4.48%) |
Oct 22, 2019 | 6.365 | 6.370 | 6.229 | 6.229 | 748 | -0.16(-2.45%) |
Oct 21, 2019 | 6.400 | 6.500 | 6.200 | 6.385 | 3,159 | +0.07(+1.11%) |
Oct 18, 2019 | 6.370 | 6.370 | 6.315 | 6.315 | 1,000 | -0.06(-1.02%) |
Oct 17, 2019 | 6.260 | 6.380 | 6.220 | 6.380 | 9,279 | +0.03(+0.47%) |
Oct 16, 2019 | 6.198 | 6.600 | 6.198 | 6.350 | 4,621 | -0.26(-3.93%) |
Oct 15, 2019 | 6.750 | 6.870 | 6.610 | 6.610 | 13,613 | -0.09(-1.28%) |
Oct 14, 2019 | 6.300 | 6.962 | 6.300 | 6.696 | 17,813 | +0.35(+5.45%) |
Oct 11, 2019 | 6.400 | 6.420 | 6.211 | 6.350 | 6,500 | -0.05(-0.78%) |
Oct 10, 2019 | 6.580 | 6.583 | 6.340 | 6.400 | 2,520 | -0.09(-1.39%) |
Oct 09, 2019 | 6.490 | 6.490 | 6.450 | 6.490 | 2,910 | +0.28(+4.56%) |
Oct 08, 2019 | 6.530 | 6.555 | 6.207 | 6.207 | 4,044 | -0.24(-3.75%) |
Oct 07, 2019 | 6.260 | 6.640 | 6.260 | 6.449 | 31,481 | +0.21(+3.35%) |
Oct 04, 2019 | 6.100 | 6.300 | 6.100 | 6.240 | 6,800 | +0.14(+2.30%) |
Oct 03, 2019 | 6.120 | 6.120 | 5.990 | 6.100 | 1,276 | +0.10(+1.65%) |
Oct 02, 2019 | 6.400 | 6.440 | 6.000 | 6.001 | 16,326 | -0.40(-6.23%) |
Oct 01, 2019 | 6.350 | 6.400 | 6.150 | 6.400 | 5,510 | -0.05(-0.78%) |
Sep 30, 2019 | 6.400 | 6.550 | 6.400 | 6.450 | 14,845 | +0.05(+0.78%) |
Sep 27, 2019 | 6.250 | 6.500 | 6.250 | 6.400 | 4,100 | +0.10(+1.59%) |
Sep 26, 2019 | 6.100 | 6.300 | 5.810 | 6.300 | 20,920 | +0.05(+0.80%) |
Sep 25, 2019 | 6.250 | 6.250 | 99 | +0.00(+0.00%) | ||
Sep 24, 2019 | 6.600 | 6.600 | 6.250 | 6.250 | 3,908 | -0.28(-4.29%) |
Sep 23, 2019 | 6.590 | 6.600 | 6.450 | 6.530 | 20,594 | -0.01(-0.15%) |
Sep 20, 2019 | 6.940 | 6.940 | 6.350 | 6.540 | 3,300 | +0.14(+2.19%) |
Sep 19, 2019 | 6.360 | 6.690 | 6.300 | 6.400 | 7,154 | +0.10(+1.59%) |
Sep 18, 2019 | 6.140 | 6.430 | 6.100 | 6.300 | 23,679 | -0.50(-7.35%) |
Sep 17, 2019 | 6.900 | 7.000 | 6.800 | 6.800 | 6,413 | +0.00(+0.00%) |
Sep 16, 2019 | 7.080 | 7.110 | 6.676 | 6.800 | 8,872 | +0.01(+0.15%) |
Sep 13, 2019 | 7.000 | 7.000 | 6.750 | 6.790 | 16,600 | -0.01(-0.15%) |
Sep 12, 2019 | 6.970 | 7.000 | 6.800 | 6.800 | 10,975 | -0.23(-3.27%) |
Sep 11, 2019 | 7.050 | 7.076 | 6.900 | 7.030 | 13,290 | +0.36(+5.40%) |
Sep 10, 2019 | 6.231 | 6.670 | 6.231 | 6.670 | 2,381 | +0.15(+2.30%) |
Sep 09, 2019 | 6.620 | 6.700 | 6.400 | 6.520 | 16,113 | +0.02(+0.31%) |
Sep 06, 2019 | 6.010 | 6.650 | 6.000 | 6.500 | 12,200 | +0.30(+4.84%) |
Sep 05, 2019 | 6.280 | 6.370 | 6.200 | 6.200 | 4,986 | -0.08(-1.27%) |
Sep 04, 2019 | 6.000 | 6.280 | 6.000 | 6.280 | 7,614 | +0.28(+4.67%) |
Sep 03, 2019 | 5.675 | 6.018 | 5.675 | 6.000 | 5,054 | +0.18(+3.09%) |
Aug 30, 2019 | 5.690 | 5.900 | 5.690 | 5.820 | 6,600 | +0.13(+2.28%) |
Aug 29, 2019 | 5.640 | 5.800 | 5.630 | 5.690 | 5,349 | +0.02(+0.35%) |
Aug 28, 2019 | 5.710 | 5.860 | 5.510 | 5.670 | 12,755 | +0.00(+0.00%) |
Aug 27, 2019 | 5.870 | 6.010 | 5.670 | 5.670 | 11,373 | -0.40(-6.61%) |
Aug 26, 2019 | 6.020 | 6.210 | 5.990 | 6.071 | 5,299 | +0.08(+1.35%) |
Aug 23, 2019 | 6.300 | 6.300 | 5.901 | 5.990 | 10,500 | -0.37(-5.82%) |
Aug 22, 2019 | 6.620 | 6.650 | 6.260 | 6.360 | 5,593 | -0.19(-2.90%) |
Aug 21, 2019 | 6.300 | 6.550 | 6.270 | 6.550 | 15,405 | +0.30(+4.80%) |
Aug 20, 2019 | 6.201 | 6.645 | 6.160 | 6.250 | 13,234 | -0.30(-4.58%) |
Aug 19, 2019 | 6.280 | 6.740 | 6.000 | 6.550 | 3,925 | +0.04(+0.61%) |
Aug 16, 2019 | 6.337 | 6.729 | 6.170 | 6.510 | 39,200 | +0.35(+5.68%) |
Aug 15, 2019 | 6.560 | 6.590 | 6.150 | 6.160 | 14,040 | -0.02(-0.32%) |
Aug 14, 2019 | 6.490 | 6.490 | 6.000 | 6.180 | 21,742 | -0.32(-4.92%) |
Aug 13, 2019 | 6.210 | 6.500 | 6.190 | 6.500 | 25,539 | +0.33(+5.35%) |
Aug 12, 2019 | 7.020 | 7.020 | 5.550 | 6.170 | 144,449 | -1.03(-14.31%) |
Aug 09, 2019 | 6.700 | 7.650 | 6.585 | 7.200 | 175,200 | +0.50(+7.46%) |
Aug 08, 2019 | 6.300 | 7.000 | 6.250 | 6.700 | 82,094 | +0.61(+10.01%) |
Aug 07, 2019 | 6.100 | 6.300 | 6.070 | 6.090 | 23,961 | +0.04(+0.66%) |
Aug 06, 2019 | 5.950 | 6.150 | 5.950 | 6.050 | 16,435 | +0.13(+2.20%) |
Aug 05, 2019 | 6.090 | 6.230 | 5.790 | 5.920 | 35,780 | -0.21(-3.43%) |
Aug 02, 2019 | 6.140 | 6.140 | 6.068 | 6.130 | 1,600 | +0.11(+1.83%) |
Aug 01, 2019 | 5.739 | 6.250 | 5.739 | 6.020 | 11,207 | -0.01(-0.17%) |
Jul 31, 2019 | 5.960 | 6.250 | 5.960 | 6.030 | 16,181 | +0.02(+0.33%) |
Jul 30, 2019 | 6.170 | 6.245 | 6.000 | 6.010 | 17,897 | -0.27(-4.30%) |
Jul 29, 2019 | 6.440 | 6.440 | 6.150 | 6.280 | 12,356 | +0.22(+3.63%) |
Jul 26, 2019 | 6.260 | 6.260 | 5.980 | 6.060 | 18,000 | -0.29(-4.57%) |
Jul 25, 2019 | 6.200 | 6.437 | 6.133 | 6.350 | 26,571 | +0.15(+2.42%) |
Jul 24, 2019 | 5.520 | 6.200 | 5.500 | 6.200 | 46,294 | +0.06(+0.98%) |
Jul 23, 2019 | 6.110 | 6.150 | 5.700 | 6.140 | 148,238 | -0.05(-0.81%) |
Jul 22, 2019 | 6.280 | 6.280 | 6.090 | 6.190 | 143,100 | -0.09(-1.43%) |
Jul 19, 2019 | 6.070 | 6.288 | 6.070 | 6.280 | 260,300 | +0.21(+3.46%) |
Jul 18, 2019 | 6.030 | 6.070 | 6.020 | 6.070 | 137,170 | +0.02(+0.33%) |
Jul 17, 2019 | 6.070 | 6.070 | 6.000 | 6.050 | 86,441 | +0.06(+1.00%) |
Jul 16, 2019 | 5.900 | 6.150 | 5.766 | 5.990 | 56,836 | +0.09(+1.53%) |
Jul 15, 2019 | 6.000 | 6.350 | 5.430 | 5.900 | 34,166 | +0.23(+4.06%) |
Jul 12, 2019 | 5.630 | 5.750 | 5.600 | 5.670 | 23,500 | +0.11(+1.98%) |
Jul 11, 2019 | 5.560 | 5.640 | 4.830 | 5.560 | 16,456 | +0.07(+1.37%) |
Jul 10, 2019 | 5.420 | 5.550 | 5.420 | 5.485 | 11,877 | +0.16(+3.08%) |
Jul 09, 2019 | 5.321 | 5.321 | 5.321 | 5.321 | 51 | +0.00(+0.00%) |
Jul 08, 2019 | 5.320 | 5.440 | 5.320 | 5.321 | 40,576 | -0.08(-1.46%) |
Jul 05, 2019 | 5.460 | 5.460 | 5.320 | 5.400 | 12,600 | -0.07(-1.28%) |
Jul 03, 2019 | 5.450 | 5.500 | 5.360 | 5.470 | 10,200 | +0.17(+3.21%) |
Jul 02, 2019 | 5.310 | 5.490 | 5.300 | 5.300 | 6,933 | +0.05(+0.95%) |
Jul 01, 2019 | 5.450 | 5.490 | 5.220 | 5.250 | 15,613 | -0.05(-0.94%) |
Jun 28, 2019 | 5.450 | 5.500 | 5.270 | 5.300 | 14,600 | -0.08(-1.51%) |
Jun 27, 2019 | 5.450 | 5.450 | 5.381 | 5.381 | 601 | +0.08(+1.53%) |
Jun 26, 2019 | 5.390 | 5.450 | 5.300 | 5.300 | 25,401 | +0.08(+1.53%) |
Jun 25, 2019 | 5.320 | 5.330 | 5.190 | 5.220 | 16,706 | -0.12(-2.25%) |
Jun 24, 2019 | 5.100 | 5.370 | 5.060 | 5.340 | 17,201 | +0.17(+3.19%) |
Jun 21, 2019 | 5.114 | 5.239 | 5.050 | 5.175 | 1,700 | +0.17(+3.49%) |
Jun 20, 2019 | 5.200 | 5.290 | 4.900 | 5.000 | 22,055 | -0.10(-1.96%) |
Jun 19, 2019 | 4.890 | 5.100 | 4.890 | 5.100 | 1,377 | +0.10(+2.00%) |
Jun 18, 2019 | 4.940 | 5.180 | 4.800 | 5.000 | 32,321 | -0.06(-1.19%) |
Jun 17, 2019 | 5.060 | 5.060 | 4.600 | 5.060 | 34,121 | +0.17(+3.58%) |
Jun 14, 2019 | 4.850 | 5.000 | 4.490 | 4.885 | 68,700 | +0.23(+5.05%) |
Jun 13, 2019 | 4.270 | 4.675 | 4.210 | 4.650 | 18,460 | +0.37(+8.64%) |
Jun 12, 2019 | 4.379 | 4.790 | 4.240 | 4.280 | 73,047 | +0.11(+2.64%) |
Jun 11, 2019 | 4.250 | 4.250 | 4.120 | 4.170 | 20,397 | -0.13(-3.02%) |
Jun 10, 2019 | 4.520 | 4.520 | 4.190 | 4.300 | 5,127 | +0.00(+0.00%) |
Jun 07, 2019 | 4.377 | 4.399 | 4.300 | 4.300 | 3,000 | +0.15(+3.61%) |
Jun 06, 2019 | 4.150 | 4.240 | 4.100 | 4.150 | 9,837 | +0.04(+0.97%) |
Jun 05, 2019 | 4.182 | 4.182 | 4.110 | 4.110 | 518 | -0.04(-0.96%) |
Jun 04, 2019 | 4.301 | 4.301 | 4.110 | 4.150 | 16,091 | +0.05(+1.22%) |
Jun 03, 2019 | 4.150 | 4.150 | 4.070 | 4.100 | 15,855 | -0.05(-1.20%) |
May 31, 2019 | 4.420 | 4.430 | 4.150 | 4.150 | 19,200 | -0.32(-7.16%) |
May 30, 2019 | 4.320 | 4.588 | 4.320 | 4.470 | 1,395 | -0.21(-4.49%) |
May 29, 2019 | 4.800 | 4.980 | 4.600 | 4.680 | 13,522 | -0.30(-6.02%) |
May 28, 2019 | 5.000 | 5.250 | 4.850 | 4.980 | 60,030 | +0.20(+4.09%) |
May 24, 2019 | 4.710 | 5.550 | 4.650 | 4.785 | 27,100 | +0.57(+13.65%) |
May 23, 2019 | 4.210 | 4.350 | 4.210 | 4.210 | 4,823 | -0.19(-4.32%) |
May 22, 2019 | 4.350 | 4.400 | 4.350 | 4.400 | 691 | +0.07(+1.62%) |
May 21, 2019 | 4.540 | 4.600 | 4.260 | 4.330 | 6,617 | +0.17(+4.18%) |
May 20, 2019 | 4.100 | 4.156 | 4.100 | 4.156 | 1,608 | +0.06(+1.37%) |
May 17, 2019 | 4.450 | 4.450 | 4.100 | 4.100 | 1,800 | -0.32(-7.24%) |
May 16, 2019 | 4.440 | 4.800 | 4.250 | 4.420 | 14,878 | +0.13(+3.03%) |
May 15, 2019 | 4.520 | 4.520 | 4.260 | 4.290 | 5,134 | +0.08(+2.02%) |
May 14, 2019 | 4.500 | 4.500 | 4.010 | 4.205 | 22,726 | -0.37(-7.99%) |
May 13, 2019 | 4.550 | 4.690 | 4.550 | 4.570 | 9,273 | -0.04(-0.87%) |
May 10, 2019 | 4.800 | 4.800 | 4.573 | 4.610 | 13,700 | +0.04(+0.88%) |
May 09, 2019 | 4.800 | 4.800 | 4.550 | 4.570 | 30,212 | -0.23(-4.79%) |
May 08, 2019 | 4.650 | 4.810 | 4.650 | 4.800 | 4,206 | +0.15(+3.23%) |
May 07, 2019 | 4.673 | 4.673 | 4.650 | 4.650 | 1,001 | +0.03(+0.71%) |
May 06, 2019 | 4.850 | 4.850 | 4.540 | 4.617 | 13,789 | -0.02(-0.50%) |
May 03, 2019 | 4.750 | 4.890 | 4.640 | 4.640 | 8,800 | +0.06(+1.37%) |
May 02, 2019 | 4.723 | 4.723 | 4.500 | 4.577 | 14,746 | +0.03(+0.60%) |