Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.94 | 15.87 | 14.63 | 15.65 | 87,790 | +0.72(+4.82%) |
Apr 29, 2020 | 13.40 | 14.97 | 13.00 | 14.93 | 69,279 | +1.38(+10.18%) |
Apr 28, 2020 | 13.55 | 13.60 | 13.01 | 13.55 | 34,475 | +0.44(+3.36%) |
Apr 27, 2020 | 13.98 | 13.99 | 12.80 | 13.11 | 50,379 | -0.71(-5.14%) |
Apr 24, 2020 | 13.89 | 13.89 | 13.30 | 13.82 | 22,800 | +0.21(+1.54%) |
Apr 23, 2020 | 13.85 | 13.86 | 13.30 | 13.61 | 10,839 | -0.23(-1.66%) |
Apr 22, 2020 | 13.50 | 13.95 | 13.36 | 13.84 | 45,355 | +0.74(+5.65%) |
Apr 21, 2020 | 13.67 | 13.75 | 13.07 | 13.10 | 24,734 | -0.39(-2.89%) |
Apr 20, 2020 | 14.11 | 14.11 | 13.00 | 13.49 | 22,283 | -0.08(-0.59%) |
Apr 17, 2020 | 12.90 | 13.91 | 12.90 | 13.57 | 43,800 | +0.62(+4.79%) |
Apr 16, 2020 | 12.85 | 13.15 | 12.85 | 12.95 | 20,677 | +0.16(+1.25%) |
Apr 15, 2020 | 13.03 | 13.80 | 12.50 | 12.79 | 35,883 | -0.59(-4.41%) |
Apr 14, 2020 | 12.42 | 13.40 | 12.35 | 13.38 | 42,203 | +0.91(+7.30%) |
Apr 13, 2020 | 12.27 | 12.50 | 11.29 | 12.47 | 14,369 | +0.17(+1.38%) |
Apr 09, 2020 | 11.50 | 12.31 | 11.50 | 12.30 | 22,100 | +0.95(+8.37%) |
Apr 08, 2020 | 10.62 | 11.38 | 10.33 | 11.35 | 34,978 | +0.72(+6.77%) |
Apr 07, 2020 | 11.16 | 11.56 | 10.38 | 10.63 | 15,620 | +0.03(+0.28%) |
Apr 06, 2020 | 9.860 | 10.99 | 9.850 | 10.60 | 21,396 | +0.85(+8.72%) |
Apr 03, 2020 | 9.540 | 9.860 | 8.976 | 9.750 | 25,100 | +0.45(+4.84%) |
Apr 02, 2020 | 9.700 | 10.70 | 7.850 | 9.300 | 89,557 | -0.24(-2.52%) |
Apr 01, 2020 | 12.87 | 12.87 | 8.750 | 9.540 | 143,834 | -3.30(-25.70%) |
Mar 31, 2020 | 12.08 | 12.92 | 11.85 | 12.84 | 19,560 | +0.71(+5.85%) |
Mar 30, 2020 | 11.99 | 12.64 | 11.75 | 12.13 | 11,779 | +0.15(+1.25%) |
Mar 27, 2020 | 11.98 | 12.38 | 11.48 | 11.98 | 18,000 | -0.57(-4.54%) |
Mar 26, 2020 | 11.14 | 13.43 | 11.14 | 12.55 | 44,436 | +1.47(+13.27%) |
Mar 25, 2020 | 10.87 | 11.46 | 10.83 | 11.08 | 10,757 | +0.33(+3.07%) |
Mar 24, 2020 | 9.590 | 11.17 | 9.500 | 10.75 | 17,912 | +0.86(+8.70%) |
Mar 23, 2020 | 9.080 | 10.20 | 8.400 | 9.890 | 42,597 | +0.30(+3.13%) |
Mar 20, 2020 | 8.800 | 10.50 | 8.800 | 9.590 | 25,000 | +0.86(+9.85%) |
Mar 19, 2020 | 7.250 | 9.100 | 7.250 | 8.730 | 53,186 | +1.12(+14.72%) |
Mar 18, 2020 | 10.36 | 11.24 | 7.360 | 7.610 | 31,691 | -3.39(-30.82%) |
Mar 17, 2020 | 10.91 | 11.45 | 10.43 | 11.00 | 22,719 | -0.14(-1.26%) |
Mar 16, 2020 | 13.44 | 13.74 | 10.90 | 11.14 | 34,244 | -3.30(-22.85%) |
Mar 13, 2020 | 14.09 | 14.45 | 13.15 | 14.44 | 34,500 | +0.39(+2.78%) |
Mar 12, 2020 | 14.04 | 16.26 | 12.90 | 14.05 | 61,626 | -0.45(-3.10%) |
Mar 11, 2020 | 14.28 | 14.97 | 13.94 | 14.50 | 80,458 | +0.50(+3.57%) |
Mar 10, 2020 | 13.21 | 14.00 | 13.15 | 14.00 | 35,283 | +0.82(+6.22%) |
Mar 09, 2020 | 12.61 | 13.81 | 12.36 | 13.18 | 34,477 | -0.26(-1.93%) |
Mar 06, 2020 | 13.52 | 13.75 | 12.63 | 13.44 | 41,800 | -0.26(-1.90%) |
Mar 05, 2020 | 13.33 | 14.08 | 13.15 | 13.70 | 38,579 | +0.04(+0.29%) |
Mar 04, 2020 | 12.70 | 13.92 | 12.66 | 13.66 | 49,402 | +1.00(+7.90%) |
Mar 03, 2020 | 13.47 | 13.47 | 12.13 | 12.66 | 47,098 | -0.44(-3.36%) |
Mar 02, 2020 | 12.08 | 13.39 | 12.00 | 13.10 | 73,929 | +0.36(+2.83%) |
Feb 28, 2020 | 12.00 | 13.06 | 11.45 | 12.74 | 100,400 | -0.34(-2.60%) |
Feb 27, 2020 | 15.70 | 15.70 | 12.15 | 13.08 | 222,432 | -3.25(-19.90%) |
Feb 26, 2020 | 16.17 | 16.97 | 16.01 | 16.33 | 133,091 | -0.16(-0.97%) |
Feb 25, 2020 | 16.05 | 17.14 | 16.05 | 16.49 | 148,221 | +0.28(+1.73%) |
Feb 24, 2020 | 16.78 | 17.42 | 16.05 | 16.21 | 175,119 | -1.63(-9.14%) |
Feb 21, 2020 | 17.18 | 17.84 | 17.10 | 17.84 | 77,700 | +0.44(+2.53%) |
Feb 20, 2020 | 17.47 | 17.60 | 16.46 | 17.40 | 68,460 | +0.17(+0.99%) |
Feb 19, 2020 | 16.30 | 17.76 | 16.07 | 17.23 | 131,869 | +1.08(+6.69%) |
Feb 18, 2020 | 16.10 | 16.30 | 15.67 | 16.15 | 54,033 | +0.05(+0.31%) |
Feb 14, 2020 | 16.14 | 16.20 | 15.60 | 16.10 | 74,800 | +0.14(+0.88%) |
Feb 13, 2020 | 15.57 | 16.14 | 15.30 | 15.96 | 51,845 | -0.07(-0.44%) |
Feb 12, 2020 | 15.87 | 16.45 | 15.50 | 16.03 | 56,464 | +0.54(+3.49%) |
Feb 11, 2020 | 15.00 | 15.70 | 14.57 | 15.49 | 107,773 | +0.47(+3.13%) |
Feb 10, 2020 | 14.38 | 15.25 | 14.38 | 15.02 | 133,113 | +0.64(+4.43%) |
Feb 07, 2020 | 13.75 | 14.74 | 13.65 | 14.38 | 79,600 | +0.88(+6.54%) |
Feb 06, 2020 | 12.25 | 14.00 | 12.25 | 13.50 | 142,495 | +1.60(+13.45%) |
Feb 05, 2020 | 12.29 | 12.44 | 11.48 | 11.90 | 84,184 | +0.70(+6.25%) |
Feb 04, 2020 | 10.07 | 11.50 | 10.03 | 11.20 | 36,484 | +1.09(+10.78%) |
Feb 03, 2020 | 10.20 | 10.37 | 9.592 | 10.11 | 48,761 | -0.26(-2.51%) |
Jan 31, 2020 | 11.00 | 11.23 | 10.00 | 10.37 | 29,300 | -0.61(-5.56%) |
Jan 30, 2020 | 10.92 | 11.05 | 10.84 | 10.98 | 10,665 | +0.18(+1.67%) |
Jan 29, 2020 | 12.08 | 12.14 | 10.50 | 10.80 | 35,711 | -1.26(-10.45%) |
Jan 28, 2020 | 12.17 | 12.17 | 12.02 | 12.06 | 11,257 | +0.04(+0.33%) |
Jan 27, 2020 | 12.29 | 12.29 | 11.90 | 12.02 | 41,260 | -0.36(-2.91%) |
Jan 24, 2020 | 12.25 | 12.45 | 12.15 | 12.38 | 35,900 | +0.35(+2.91%) |
Jan 23, 2020 | 11.85 | 12.29 | 11.85 | 12.03 | 17,455 | +0.03(+0.25%) |
Jan 22, 2020 | 12.15 | 12.45 | 11.94 | 12.00 | 32,239 | -0.10(-0.83%) |
Jan 21, 2020 | 12.29 | 12.50 | 11.91 | 12.10 | 64,092 | -0.14(-1.14%) |
Jan 17, 2020 | 12.03 | 12.45 | 11.77 | 12.24 | 36,300 | +0.42(+3.55%) |
Jan 16, 2020 | 11.65 | 12.00 | 11.50 | 11.82 | 31,903 | +0.37(+3.23%) |
Jan 15, 2020 | 11.56 | 11.94 | 11.38 | 11.45 | 42,790 | -0.03(-0.26%) |
Jan 14, 2020 | 11.21 | 12.35 | 11.05 | 11.48 | 74,496 | +0.28(+2.50%) |
Jan 13, 2020 | 10.46 | 11.20 | 10.46 | 11.20 | 63,149 | +0.75(+7.18%) |
Jan 10, 2020 | 10.82 | 11.03 | 10.16 | 10.45 | 40,800 | -0.36(-3.33%) |
Jan 09, 2020 | 10.97 | 11.10 | 10.81 | 10.81 | 17,198 | -0.28(-2.52%) |
Jan 08, 2020 | 10.89 | 11.09 | 10.76 | 11.09 | 28,843 | +0.00(+0.00%) |
Jan 07, 2020 | 10.65 | 11.09 | 10.61 | 11.09 | 32,837 | +0.32(+2.97%) |
Jan 06, 2020 | 10.80 | 10.96 | 10.53 | 10.77 | 17,210 | -0.03(-0.28%) |
Jan 03, 2020 | 10.20 | 10.96 | 10.09 | 10.80 | 38,500 | +0.25(+2.37%) |
Jan 02, 2020 | 10.95 | 11.09 | 10.55 | 10.55 | 27,356 | -0.52(-4.70%) |
Dec 31, 2019 | 10.72 | 11.07 | 10.51 | 11.07 | 22,800 | +0.35(+3.24%) |
Dec 30, 2019 | 10.75 | 10.95 | 10.46 | 10.72 | 25,709 | -0.26(-2.41%) |
Dec 27, 2019 | 10.90 | 10.99 | 10.63 | 10.99 | 8,700 | +0.09(+0.80%) |
Dec 26, 2019 | 10.65 | 10.95 | 10.51 | 10.90 | 17,327 | +0.10(+0.93%) |
Dec 24, 2019 | 11.06 | 11.06 | 10.66 | 10.80 | 8,700 | -0.19(-1.73%) |
Dec 23, 2019 | 10.82 | 11.09 | 10.45 | 10.99 | 56,641 | +0.44(+4.17%) |
Dec 20, 2019 | 11.06 | 11.09 | 10.55 | 10.55 | 52,600 | -0.51(-4.61%) |
Dec 19, 2019 | 11.07 | 11.48 | 10.81 | 11.06 | 74,528 | +0.06(+0.54%) |
Dec 18, 2019 | 10.82 | 11.48 | 10.65 | 11.00 | 84,813 | +0.35(+3.27%) |
Dec 17, 2019 | 10.50 | 10.81 | 10.31 | 10.65 | 53,913 | +0.25(+2.42%) |
Dec 16, 2019 | 9.750 | 10.51 | 9.608 | 10.40 | 93,281 | +1.14(+12.35%) |
Dec 13, 2019 | 9.500 | 9.876 | 9.220 | 9.257 | 33,000 | -0.24(-2.52%) |
Dec 12, 2019 | 9.780 | 9.780 | 9.253 | 9.496 | 37,203 | +0.02(+0.17%) |
Dec 11, 2019 | 8.980 | 9.480 | 8.821 | 9.480 | 61,443 | +0.63(+7.12%) |
Dec 10, 2019 | 8.900 | 9.070 | 8.640 | 8.850 | 63,633 | +0.16(+1.84%) |
Dec 09, 2019 | 8.520 | 8.980 | 8.460 | 8.690 | 29,673 | +0.06(+0.70%) |
Dec 06, 2019 | 8.509 | 8.660 | 8.509 | 8.630 | 26,900 | +0.03(+0.36%) |
Dec 05, 2019 | 8.365 | 8.660 | 8.160 | 8.599 | 50,926 | +0.15(+1.77%) |
Dec 04, 2019 | 8.650 | 8.650 | 8.430 | 8.450 | 8,173 | -0.11(-1.29%) |
Dec 03, 2019 | 8.500 | 8.630 | 8.004 | 8.560 | 47,793 | -0.05(-0.58%) |
Dec 02, 2019 | 9.140 | 9.180 | 8.470 | 8.610 | 58,691 | -0.25(-2.82%) |
Nov 29, 2019 | 8.710 | 8.860 | 8.136 | 8.860 | 43,100 | +0.15(+1.72%) |
Nov 27, 2019 | 8.620 | 9.353 | 8.527 | 8.710 | 81,300 | -0.13(-1.45%) |
Nov 26, 2019 | 8.600 | 8.920 | 8.530 | 8.839 | 49,356 | +0.11(+1.30%) |
Nov 25, 2019 | 8.750 | 8.900 | 8.190 | 8.725 | 52,854 | +0.05(+0.63%) |
Nov 22, 2019 | 8.410 | 8.900 | 8.400 | 8.670 | 44,700 | +0.22(+2.60%) |
Nov 21, 2019 | 8.200 | 8.680 | 8.100 | 8.450 | 20,353 | +0.26(+3.17%) |
Nov 20, 2019 | 7.870 | 8.840 | 7.870 | 8.190 | 28,577 | +0.04(+0.44%) |
Nov 19, 2019 | 8.325 | 8.706 | 7.970 | 8.154 | 25,735 | -0.22(-2.59%) |
Nov 18, 2019 | 8.520 | 8.836 | 8.295 | 8.371 | 31,159 | -0.38(-4.33%) |
Nov 15, 2019 | 8.693 | 8.930 | 8.108 | 8.750 | 19,500 | +0.12(+1.41%) |
Nov 14, 2019 | 8.485 | 8.990 | 8.300 | 8.628 | 35,502 | -0.13(-1.49%) |
Nov 13, 2019 | 8.420 | 8.936 | 8.160 | 8.759 | 45,406 | +0.27(+3.23%) |
Nov 12, 2019 | 8.650 | 8.883 | 8.200 | 8.485 | 29,386 | -0.02(-0.18%) |
Nov 11, 2019 | 8.640 | 8.720 | 8.110 | 8.500 | 64,867 | +0.12(+1.43%) |
Nov 08, 2019 | 8.250 | 8.400 | 7.957 | 8.380 | 38,100 | +0.11(+1.35%) |
Nov 07, 2019 | 7.500 | 8.670 | 7.360 | 8.268 | 69,903 | +0.50(+6.42%) |
Nov 06, 2019 | 7.670 | 8.050 | 7.520 | 7.769 | 17,025 | +0.25(+3.32%) |
Nov 05, 2019 | 8.059 | 8.257 | 7.500 | 7.520 | 25,595 | -0.47(-5.88%) |
Nov 04, 2019 | 7.000 | 8.000 | 6.993 | 7.990 | 76,212 | +0.77(+10.66%) |
Nov 01, 2019 | 7.010 | 8.080 | 6.866 | 7.220 | 78,500 | -0.25(-3.35%) |
Oct 31, 2019 | 7.200 | 7.480 | 6.600 | 7.470 | 45,627 | +0.27(+3.75%) |
Oct 30, 2019 | 7.000 | 7.870 | 6.674 | 7.200 | 106,455 | +0.33(+4.80%) |
Oct 29, 2019 | 6.600 | 7.790 | 6.510 | 6.870 | 117,966 | +1.07(+18.45%) |
Oct 28, 2019 | 6.000 | 6.010 | 5.550 | 5.800 | 19,527 | -0.17(-2.85%) |
Oct 25, 2019 | 5.501 | 5.970 | 5.501 | 5.970 | 600 | +0.09(+1.55%) |
Oct 24, 2019 | 5.840 | 5.890 | 5.840 | 5.879 | 2,110 | +0.04(+0.67%) |
Oct 23, 2019 | 5.880 | 5.880 | 5.520 | 5.840 | 8,282 | -0.01(-0.17%) |
Oct 22, 2019 | 5.770 | 5.850 | 5.680 | 5.850 | 4,819 | +0.17(+2.99%) |
Oct 21, 2019 | 5.820 | 5.820 | 5.560 | 5.680 | 4,086 | -0.15(-2.57%) |
Oct 18, 2019 | 5.850 | 5.850 | 5.776 | 5.830 | 2,500 | -0.02(-0.33%) |
Oct 17, 2019 | 5.900 | 5.970 | 5.770 | 5.849 | 2,417 | -0.11(-1.85%) |
Oct 16, 2019 | 5.887 | 5.960 | 5.865 | 5.960 | 772 | -0.02(-0.33%) |
Oct 15, 2019 | 5.860 | 5.980 | 5.860 | 5.980 | 1,595 | +0.09(+1.56%) |
Oct 14, 2019 | 5.888 | 5.888 | 6 | +0.00(+0.00%) | ||
Oct 11, 2019 | 5.750 | 5.970 | 5.750 | 5.888 | 2,000 | +0.14(+2.40%) |
Oct 10, 2019 | 5.770 | 5.850 | 5.750 | 5.750 | 5,264 | +0.02(+0.29%) |
Oct 09, 2019 | 5.731 | 5.880 | 5.720 | 5.733 | 689 | -0.11(-1.86%) |
Oct 08, 2019 | 5.900 | 5.900 | 5.840 | 5.842 | 451 | +0.15(+2.67%) |
Oct 07, 2019 | 5.780 | 5.900 | 5.690 | 5.690 | 6,462 | -0.11(-1.85%) |
Oct 04, 2019 | 5.800 | 5.960 | 5.570 | 5.797 | 23,300 | -0.11(-1.89%) |
Oct 03, 2019 | 5.899 | 6.020 | 5.899 | 5.909 | 1,865 | +0.03(+0.50%) |
Oct 02, 2019 | 6.000 | 6.240 | 5.840 | 5.880 | 19,329 | -0.13(-2.16%) |
Oct 01, 2019 | 5.852 | 6.170 | 5.852 | 6.010 | 859 | +0.01(+0.15%) |
Sep 30, 2019 | 5.815 | 6.001 | 5.815 | 6.001 | 4,040 | +0.11(+1.88%) |
Sep 27, 2019 | 5.930 | 6.000 | 5.710 | 5.890 | 4,100 | -0.05(-0.80%) |
Sep 26, 2019 | 5.940 | 5.940 | 5.900 | 5.937 | 1,653 | -0.01(-0.21%) |
Sep 25, 2019 | 5.900 | 6.110 | 5.900 | 5.950 | 8,685 | +0.12(+2.06%) |
Sep 24, 2019 | 5.830 | 5.830 | 5.830 | 5.830 | 559 | -0.12(-2.02%) |
Sep 23, 2019 | 6.178 | 6.178 | 5.891 | 5.950 | 7,419 | -0.15(-2.46%) |
Sep 20, 2019 | 5.900 | 6.100 | 5.800 | 6.100 | 14,500 | +0.29(+4.99%) |
Sep 19, 2019 | 5.920 | 5.990 | 5.810 | 5.810 | 3,201 | +0.07(+1.22%) |
Sep 18, 2019 | 5.820 | 6.120 | 5.740 | 5.740 | 1,110 | -0.15(-2.55%) |
Sep 17, 2019 | 6.220 | 6.220 | 5.800 | 5.890 | 977 | -0.01(-0.17%) |
Sep 16, 2019 | 6.250 | 6.250 | 5.900 | 5.900 | 11,774 | +0.00(+0.00%) |
Sep 13, 2019 | 6.050 | 6.130 | 5.900 | 5.900 | 10,500 | +0.00(+0.00%) |
Sep 12, 2019 | 5.838 | 6.000 | 5.700 | 5.900 | 3,979 | -0.00(-0.00%) |
Sep 11, 2019 | 5.900 | 6.000 | 5.862 | 5.900 | 7,747 | +0.00(+0.00%) |
Sep 10, 2019 | 5.700 | 5.971 | 5.700 | 5.900 | 3,273 | +0.20(+3.51%) |
Sep 09, 2019 | 5.820 | 5.850 | 5.700 | 5.700 | 6,563 | -0.15(-2.56%) |
Sep 06, 2019 | 5.850 | 5.850 | 5.821 | 5.850 | 1,400 | -0.03(-0.48%) |
Sep 05, 2019 | 5.855 | 5.900 | 5.850 | 5.878 | 3,810 | +0.08(+1.34%) |
Sep 04, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 211 | +0.10(+1.75%) |
Sep 03, 2019 | 5.820 | 5.850 | 5.700 | 5.700 | 596 | -0.10(-1.72%) |
Aug 29, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | -0.05(-0.85%) |
Aug 28, 2019 | 5.870 | 5.870 | 5.760 | 5.850 | 912 | -0.09(-1.52%) |
Aug 27, 2019 | 5.940 | 5.940 | 5.940 | 5.940 | 253 | +0.01(+0.17%) |
Aug 26, 2019 | 5.903 | 5.930 | 5.902 | 5.930 | 857 | +0.06(+0.99%) |
Aug 23, 2019 | 5.760 | 5.872 | 5.760 | 5.872 | 500 | +0.06(+1.07%) |
Aug 22, 2019 | 5.800 | 5.810 | 5.800 | 5.810 | 585 | -0.09(-1.53%) |
Aug 21, 2019 | 6.330 | 6.360 | 5.653 | 5.900 | 9,846 | +0.25(+4.42%) |
Aug 20, 2019 | 5.650 | 5.650 | 75 | +0.00(+0.00%) | ||
Aug 19, 2019 | 5.630 | 5.650 | 5.594 | 5.650 | 572 | +0.20(+3.67%) |
Aug 16, 2019 | 5.450 | 5.500 | 5.450 | 5.450 | 4,500 | -0.03(-0.55%) |
Aug 15, 2019 | 5.380 | 5.480 | 5.380 | 5.480 | 1,231 | -0.01(-0.18%) |
Aug 14, 2019 | 5.350 | 5.490 | 5.346 | 5.490 | 2,420 | +0.11(+2.04%) |
Aug 13, 2019 | 5.450 | 5.500 | 5.380 | 5.380 | 3,507 | -0.07(-1.20%) |
Aug 12, 2019 | 5.442 | 5.490 | 5.380 | 5.445 | 3,104 | +0.01(+0.10%) |
Aug 09, 2019 | 5.600 | 5.600 | 5.286 | 5.440 | 1,100 | -0.33(-5.72%) |
Aug 08, 2019 | 6.060 | 6.290 | 5.700 | 5.770 | 6,548 | -0.28(-4.63%) |
Aug 07, 2019 | 6.219 | 6.219 | 6.020 | 6.050 | 1,471 | +0.05(+0.83%) |
Aug 06, 2019 | 6.001 | 6.230 | 5.909 | 6.000 | 11,822 | +0.00(+0.00%) |
Aug 05, 2019 | 6.240 | 6.241 | 6.000 | 6.000 | 460 | -0.34(-5.32%) |
Aug 02, 2019 | 5.700 | 6.337 | 5.700 | 6.337 | 1,100 | +0.23(+3.72%) |
Aug 01, 2019 | 6.010 | 6.300 | 6.010 | 6.110 | 22,975 | +0.10(+1.66%) |
Jul 31, 2019 | 6.010 | 6.300 | 6.010 | 6.010 | 32,457 | +0.36(+6.37%) |
Jul 30, 2019 | 5.530 | 5.650 | 5.400 | 5.650 | 1,054 | +0.30(+5.61%) |
Jul 29, 2019 | 5.390 | 5.514 | 5.350 | 5.350 | 8,714 | -0.14(-2.55%) |
Jul 26, 2019 | 5.600 | 5.710 | 5.440 | 5.490 | 4,000 | -0.01(-0.14%) |
Jul 25, 2019 | 5.303 | 5.580 | 5.303 | 5.497 | 1,439 | +0.03(+0.62%) |
Jul 24, 2019 | 5.390 | 5.680 | 5.270 | 5.464 | 5,122 | +0.10(+1.86%) |
Jul 23, 2019 | 5.353 | 5.364 | 5.226 | 5.364 | 3,566 | +0.16(+3.15%) |
Jul 22, 2019 | 5.000 | 5.290 | 4.820 | 5.200 | 8,214 | +0.01(+0.25%) |
Jul 19, 2019 | 5.104 | 5.300 | 4.820 | 5.187 | 1,400 | -0.07(-1.39%) |
Jul 18, 2019 | 5.251 | 5.266 | 5.082 | 5.260 | 5,380 | +0.01(+0.19%) |
Jul 17, 2019 | 5.280 | 5.364 | 5.242 | 5.250 | 3,700 | +0.00(+0.00%) |
Jul 16, 2019 | 5.260 | 5.380 | 5.210 | 5.250 | 4,215 | -0.02(-0.38%) |
Jul 15, 2019 | 5.389 | 5.389 | 5.270 | 5.270 | 1,464 | -0.02(-0.38%) |
Jul 12, 2019 | 5.410 | 5.600 | 5.290 | 5.290 | 9,300 | -0.02(-0.38%) |
Jul 11, 2019 | 4.980 | 5.400 | 4.860 | 5.310 | 24,988 | +0.46(+9.48%) |
Jul 10, 2019 | 4.900 | 4.969 | 4.840 | 4.850 | 15,011 | -0.10(-2.02%) |
Jul 09, 2019 | 4.926 | 4.990 | 4.926 | 4.950 | 2,386 | -0.04(-0.77%) |
Jul 08, 2019 | 4.820 | 4.990 | 4.800 | 4.989 | 10,276 | +0.06(+1.13%) |
Jul 05, 2019 | 4.959 | 4.990 | 4.850 | 4.933 | 15,300 | -0.06(-1.14%) |
Jul 03, 2019 | 4.824 | 4.990 | 4.824 | 4.990 | 7,500 | +0.03(+0.60%) |
Jul 02, 2019 | 4.980 | 4.990 | 4.776 | 4.960 | 13,143 | -0.02(-0.40%) |
Jul 01, 2019 | 4.870 | 4.980 | 4.827 | 4.980 | 1,822 | +0.23(+4.84%) |
Jun 28, 2019 | 4.960 | 4.990 | 4.750 | 4.750 | 5,300 | -0.06(-1.25%) |
Jun 27, 2019 | 4.930 | 4.980 | 4.810 | 4.810 | 472 | +0.06(+1.26%) |
Jun 26, 2019 | 4.980 | 4.990 | 4.720 | 4.750 | 22,563 | -0.02(-0.50%) |
Jun 25, 2019 | 4.800 | 4.800 | 4.760 | 4.774 | 6,326 | +0.02(+0.50%) |
Jun 24, 2019 | 4.760 | 4.770 | 4.750 | 4.750 | 2,357 | -0.09(-1.80%) |
Jun 21, 2019 | 4.830 | 4.930 | 4.830 | 4.837 | 4,200 | -0.11(-2.16%) |
Jun 20, 2019 | 4.874 | 4.944 | 4.800 | 4.944 | 14,103 | -0.11(-2.25%) |
Jun 19, 2019 | 4.784 | 5.120 | 4.760 | 5.058 | 4,177 | +0.26(+5.37%) |
Jun 18, 2019 | 4.730 | 4.800 | 4.660 | 4.800 | 2,195 | +0.09(+1.98%) |
Jun 17, 2019 | 4.830 | 4.830 | 4.690 | 4.707 | 8,935 | -0.22(-4.53%) |
Jun 14, 2019 | 4.720 | 4.930 | 4.720 | 4.930 | 2,800 | +0.16(+3.35%) |
Jun 13, 2019 | 4.830 | 4.843 | 4.715 | 4.770 | 11,611 | -0.10(-2.05%) |
Jun 12, 2019 | 5.020 | 5.050 | 4.510 | 4.870 | 22,868 | -0.13(-2.60%) |
Jun 11, 2019 | 5.000 | 5.130 | 4.923 | 5.000 | 7,202 | -0.10(-2.02%) |
Jun 10, 2019 | 5.215 | 5.240 | 5.057 | 5.103 | 6,124 | -0.08(-1.48%) |
Jun 07, 2019 | 5.197 | 5.197 | 5.113 | 5.180 | 500 | +0.12(+2.37%) |
Jun 06, 2019 | 5.020 | 5.109 | 4.990 | 5.060 | 3,350 | +0.01(+0.20%) |
Jun 05, 2019 | 5.060 | 5.067 | 5.000 | 5.050 | 2,189 | +0.03(+0.60%) |
Jun 04, 2019 | 5.100 | 5.217 | 5.000 | 5.020 | 5,753 | -0.08(-1.57%) |
Jun 03, 2019 | 5.000 | 5.120 | 4.950 | 5.100 | 14,094 | -0.02(-0.30%) |
May 31, 2019 | 5.057 | 5.210 | 5.010 | 5.115 | 3,200 | -0.02(-0.46%) |
May 30, 2019 | 5.139 | 5.160 | 5.139 | 5.139 | 820 | +0.04(+0.76%) |
May 29, 2019 | 5.120 | 5.170 | 5.020 | 5.100 | 1,706 | -0.06(-1.16%) |
May 28, 2019 | 5.045 | 5.160 | 5.045 | 5.160 | 431 | +0.14(+2.79%) |
May 24, 2019 | 5.150 | 5.150 | 5.000 | 5.020 | 12,500 | -0.08(-1.57%) |
May 23, 2019 | 5.100 | 5.160 | 5.080 | 5.100 | 1,878 | -0.05(-0.97%) |
May 22, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 122 | -0.05(-0.96%) |
May 21, 2019 | 5.240 | 5.250 | 5.150 | 5.200 | 10,976 | +0.05(+0.97%) |
May 20, 2019 | 5.210 | 5.224 | 5.137 | 5.150 | 6,506 | -0.06(-1.15%) |
May 17, 2019 | 5.150 | 5.487 | 5.150 | 5.210 | 6,400 | -0.15(-2.79%) |
May 16, 2019 | 5.280 | 5.360 | 5.215 | 5.360 | 4,349 | +0.06(+1.13%) |
May 15, 2019 | 5.190 | 5.300 | 5.100 | 5.300 | 5,921 | +0.14(+2.66%) |
May 14, 2019 | 5.000 | 5.163 | 5.000 | 5.163 | 9,576 | +0.16(+3.26%) |
May 13, 2019 | 5.000 | 5.090 | 4.886 | 5.000 | 13,181 | +0.00(+0.00%) |
May 10, 2019 | 5.110 | 5.120 | 5.000 | 5.000 | 1,100 | -0.05(-0.99%) |
May 09, 2019 | 5.150 | 5.170 | 4.720 | 5.050 | 6,577 | -0.07(-1.37%) |
May 08, 2019 | 5.200 | 5.340 | 5.050 | 5.120 | 1,482 | +0.07(+1.39%) |
May 07, 2019 | 5.040 | 5.275 | 5.040 | 5.050 | 7,014 | -0.09(-1.75%) |
May 06, 2019 | 5.410 | 5.410 | 5.140 | 5.140 | 4,519 | -0.28(-5.13%) |
May 03, 2019 | 5.490 | 5.496 | 5.100 | 5.418 | 4,500 | -0.07(-1.31%) |
May 02, 2019 | 5.420 | 5.660 | 5.270 | 5.490 | 3,169 | +0.17(+3.12%) |