Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.830 | 1.900 | 1.770 | 1.770 | 916,188 | -0.05(-2.75%) |
Apr 29, 2020 | 1.810 | 1.830 | 1.730 | 1.820 | 750,938 | +0.02(+1.11%) |
Apr 28, 2020 | 1.780 | 1.810 | 1.680 | 1.800 | 603,127 | +0.03(+1.69%) |
Apr 27, 2020 | 1.660 | 1.780 | 1.620 | 1.770 | 739,446 | +0.11(+6.63%) |
Apr 24, 2020 | 1.600 | 1.660 | 1.555 | 1.660 | 321,900 | +0.06(+3.75%) |
Apr 23, 2020 | 1.570 | 1.650 | 1.570 | 1.600 | 377,758 | +0.03(+1.91%) |
Apr 22, 2020 | 1.580 | 1.580 | 1.500 | 1.570 | 832,844 | +0.01(+0.64%) |
Apr 21, 2020 | 1.640 | 1.690 | 1.500 | 1.560 | 1,229,217 | -0.12(-7.14%) |
Apr 20, 2020 | 1.720 | 1.760 | 1.640 | 1.680 | 596,799 | -0.09(-5.08%) |
Apr 17, 2020 | 1.690 | 1.770 | 1.570 | 1.770 | 1,285,300 | +0.12(+7.27%) |
Apr 16, 2020 | 1.690 | 1.725 | 1.590 | 1.650 | 291,570 | -0.02(-1.20%) |
Apr 15, 2020 | 1.730 | 1.770 | 1.620 | 1.670 | 486,485 | -0.10(-5.65%) |
Apr 14, 2020 | 1.740 | 1.800 | 1.700 | 1.770 | 599,892 | +0.04(+2.31%) |
Apr 13, 2020 | 1.700 | 1.740 | 1.660 | 1.730 | 445,344 | +0.04(+2.37%) |
Apr 09, 2020 | 1.580 | 1.720 | 1.566 | 1.690 | 1,493,200 | +0.12(+7.64%) |
Apr 08, 2020 | 1.490 | 1.580 | 1.490 | 1.570 | 1,070,282 | +0.09(+6.08%) |
Apr 07, 2020 | 1.490 | 1.520 | 1.440 | 1.480 | 2,698,949 | -0.01(-0.67%) |
Apr 06, 2020 | 1.440 | 1.530 | 1.430 | 1.490 | 1,022,634 | +0.07(+4.93%) |
Apr 03, 2020 | 1.410 | 1.460 | 1.380 | 1.420 | 1,124,900 | +0.01(+0.71%) |
Apr 02, 2020 | 1.430 | 1.520 | 1.380 | 1.410 | 4,897,059 | +0.00(+0.00%) |
Apr 01, 2020 | 1.450 | 1.580 | 1.400 | 1.410 | 603,190 | -0.07(-4.73%) |
Mar 31, 2020 | 1.520 | 1.590 | 1.450 | 1.480 | 804,118 | -0.05(-3.27%) |
Mar 30, 2020 | 1.550 | 1.580 | 1.460 | 1.530 | 941,043 | -0.01(-0.65%) |
Mar 27, 2020 | 1.520 | 1.610 | 1.520 | 1.540 | 590,400 | -0.01(-0.65%) |
Mar 26, 2020 | 1.430 | 1.620 | 1.430 | 1.550 | 3,358,151 | +0.14(+9.93%) |
Mar 25, 2020 | 1.490 | 1.660 | 1.400 | 1.410 | 1,308,571 | -0.08(-5.37%) |
Mar 24, 2020 | 1.410 | 1.530 | 1.400 | 1.490 | 847,934 | +0.13(+9.56%) |
Mar 23, 2020 | 1.380 | 1.480 | 1.330 | 1.360 | 3,546,616 | -0.04(-2.86%) |
Mar 20, 2020 | 1.320 | 1.420 | 1.320 | 1.400 | 1,084,000 | +0.09(+6.87%) |
Mar 19, 2020 | 1.250 | 1.400 | 1.250 | 1.310 | 1,137,342 | +0.06(+4.80%) |
Mar 18, 2020 | 1.300 | 1.400 | 1.210 | 1.250 | 1,597,474 | -0.07(-5.30%) |
Mar 17, 2020 | 1.420 | 1.430 | 1.300 | 1.320 | 3,804,169 | -0.08(-5.71%) |
Mar 16, 2020 | 1.500 | 1.525 | 1.381 | 1.400 | 2,503,023 | -0.19(-11.95%) |
Mar 13, 2020 | 1.600 | 1.680 | 1.530 | 1.590 | 2,246,800 | +0.18(+12.77%) |
Mar 12, 2020 | 1.450 | 1.530 | 1.380 | 1.410 | 2,508,320 | -0.13(-8.44%) |
Mar 11, 2020 | 1.600 | 1.630 | 1.480 | 1.540 | 1,555,410 | -0.09(-5.52%) |
Mar 10, 2020 | 1.630 | 1.660 | 1.550 | 1.630 | 892,171 | +0.01(+0.62%) |
Mar 09, 2020 | 1.600 | 1.680 | 1.540 | 1.620 | 1,252,979 | -0.08(-4.71%) |
Mar 06, 2020 | 1.700 | 1.770 | 1.620 | 1.700 | 3,160,700 | -0.01(-0.58%) |
Mar 05, 2020 | 1.810 | 1.845 | 1.710 | 1.710 | 779,984 | -0.13(-7.07%) |
Mar 04, 2020 | 1.800 | 1.870 | 1.760 | 1.840 | 1,419,268 | +0.05(+2.79%) |
Mar 03, 2020 | 1.740 | 1.848 | 1.690 | 1.790 | 3,728,550 | +0.03(+1.70%) |
Mar 02, 2020 | 1.650 | 1.800 | 1.590 | 1.760 | 3,815,029 | +0.10(+6.02%) |
Feb 28, 2020 | 1.564 | 1.668 | 1.550 | 1.660 | 1,108,300 | +0.01(+0.61%) |
Feb 27, 2020 | 1.610 | 1.660 | 1.510 | 1.650 | 2,450,795 | +0.05(+3.12%) |
Feb 26, 2020 | 1.660 | 1.690 | 1.590 | 1.600 | 1,091,372 | -0.05(-3.03%) |
Feb 25, 2020 | 1.700 | 1.730 | 1.600 | 1.650 | 686,925 | -0.04(-2.37%) |
Feb 24, 2020 | 1.700 | 1.705 | 1.620 | 1.690 | 1,036,214 | -0.09(-5.06%) |
Feb 21, 2020 | 1.800 | 1.810 | 1.720 | 1.780 | 688,600 | -0.01(-0.56%) |
Feb 20, 2020 | 1.750 | 1.820 | 1.700 | 1.790 | 1,451,665 | +0.04(+2.29%) |
Feb 19, 2020 | 1.650 | 1.760 | 1.612 | 1.750 | 997,110 | +0.09(+5.42%) |
Feb 18, 2020 | 1.600 | 1.670 | 1.590 | 1.660 | 1,367,213 | +0.03(+1.84%) |
Feb 14, 2020 | 1.500 | 1.640 | 1.498 | 1.630 | 1,346,800 | +0.13(+8.67%) |
Feb 13, 2020 | 1.550 | 1.570 | 1.500 | 1.500 | 438,167 | -0.06(-3.85%) |
Feb 12, 2020 | 1.550 | 1.580 | 1.480 | 1.560 | 4,816,161 | +0.01(+0.65%) |
Feb 11, 2020 | 1.600 | 1.600 | 1.530 | 1.550 | 790,643 | -0.03(-1.90%) |
Feb 10, 2020 | 1.580 | 1.600 | 1.530 | 1.580 | 560,832 | +0.03(+1.94%) |
Feb 07, 2020 | 1.570 | 1.600 | 1.540 | 1.550 | 513,000 | -0.03(-1.90%) |
Feb 06, 2020 | 1.590 | 1.600 | 1.540 | 1.580 | 1,219,887 | -0.01(-0.63%) |
Feb 05, 2020 | 1.570 | 1.650 | 1.540 | 1.590 | 963,020 | +0.04(+2.58%) |
Feb 04, 2020 | 1.590 | 1.600 | 1.520 | 1.550 | 780,279 | -0.01(-0.64%) |
Feb 03, 2020 | 1.540 | 1.620 | 1.510 | 1.560 | 1,219,812 | +0.02(+1.30%) |
Jan 31, 2020 | 1.670 | 1.690 | 1.530 | 1.540 | 1,229,800 | -0.11(-6.67%) |
Jan 30, 2020 | 1.850 | 1.850 | 1.610 | 1.650 | 2,689,637 | -0.21(-11.29%) |
Jan 29, 2020 | 1.950 | 2.050 | 1.830 | 1.860 | 1,177,510 | -0.09(-4.62%) |
Jan 28, 2020 | 1.900 | 2.090 | 1.900 | 1.950 | 1,373,632 | +0.05(+2.63%) |
Jan 27, 2020 | 1.860 | 1.950 | 1.840 | 1.900 | 551,272 | +0.00(+0.00%) |
Jan 24, 2020 | 1.910 | 1.940 | 1.860 | 1.900 | 862,800 | +0.00(+0.00%) |
Jan 23, 2020 | 1.940 | 1.964 | 1.860 | 1.900 | 498,462 | -0.03(-1.55%) |
Jan 22, 2020 | 1.970 | 1.990 | 1.880 | 1.930 | 1,607,254 | -0.02(-1.03%) |
Jan 21, 2020 | 2.060 | 2.110 | 1.950 | 1.950 | 1,495,419 | -0.07(-3.47%) |
Jan 17, 2020 | 1.990 | 2.180 | 1.982 | 2.020 | 1,872,900 | +0.06(+3.06%) |
Jan 16, 2020 | 1.880 | 2.040 | 1.860 | 1.960 | 962,018 | +0.08(+4.26%) |
Jan 15, 2020 | 1.870 | 1.910 | 1.850 | 1.880 | 780,939 | +0.02(+1.08%) |
Jan 14, 2020 | 1.880 | 1.900 | 1.850 | 1.860 | 1,164,664 | -0.03(-1.59%) |
Jan 13, 2020 | 1.880 | 1.920 | 1.830 | 1.890 | 764,261 | +0.01(+0.53%) |
Jan 10, 2020 | 1.900 | 1.920 | 1.860 | 1.880 | 878,300 | +0.00(+0.00%) |
Jan 09, 2020 | 1.890 | 1.920 | 1.850 | 1.880 | 535,284 | -0.01(-0.53%) |
Jan 08, 2020 | 1.920 | 1.950 | 1.880 | 1.890 | 638,890 | -0.02(-1.05%) |
Jan 07, 2020 | 1.950 | 1.950 | 1.900 | 1.910 | 1,021,725 | -0.04(-2.05%) |
Jan 06, 2020 | 1.910 | 1.960 | 1.910 | 1.950 | 642,021 | +0.01(+0.52%) |
Jan 03, 2020 | 1.900 | 1.950 | 1.900 | 1.940 | 534,600 | +0.00(+0.00%) |
Jan 02, 2020 | 1.960 | 1.960 | 1.880 | 1.940 | 3,245,599 | -0.02(-1.02%) |
Dec 31, 2019 | 1.940 | 1.970 | 1.920 | 1.960 | 807,200 | +0.00(+0.00%) |
Dec 30, 2019 | 1.960 | 2.000 | 1.930 | 1.960 | 892,666 | +0.00(+0.00%) |
Dec 27, 2019 | 1.950 | 2.000 | 1.921 | 1.960 | 1,095,500 | +0.02(+1.03%) |
Dec 26, 2019 | 1.950 | 1.990 | 1.910 | 1.940 | 766,161 | -0.02(-1.02%) |
Dec 24, 2019 | 1.940 | 1.990 | 1.910 | 1.960 | 542,600 | +0.01(+0.51%) |
Dec 23, 2019 | 1.900 | 1.950 | 1.840 | 1.950 | 1,063,013 | +0.06(+3.17%) |
Dec 20, 2019 | 1.820 | 1.930 | 1.790 | 1.890 | 2,942,700 | +0.03(+1.61%) |
Dec 19, 2019 | 1.900 | 1.900 | 1.800 | 1.860 | 3,330,513 | -0.04(-2.11%) |
Dec 18, 2019 | 1.750 | 1.950 | 1.700 | 1.900 | 3,130,196 | +0.18(+10.47%) |
Dec 17, 2019 | 1.880 | 1.900 | 1.700 | 1.720 | 2,471,479 | -0.17(-8.99%) |
Dec 16, 2019 | 2.080 | 2.090 | 1.810 | 1.890 | 3,754,318 | -0.17(-8.25%) |
Dec 13, 2019 | 1.770 | 2.190 | 1.750 | 2.060 | 10,167,300 | +0.34(+19.77%) |
Dec 12, 2019 | 1.700 | 1.760 | 1.670 | 1.720 | 1,987,719 | +0.02(+1.18%) |
Dec 11, 2019 | 1.710 | 1.730 | 1.680 | 1.700 | 1,060,689 | +0.00(+0.00%) |
Dec 10, 2019 | 1.770 | 1.790 | 1.680 | 1.700 | 2,270,194 | -0.04(-2.30%) |
Dec 09, 2019 | 1.770 | 1.835 | 1.675 | 1.740 | 2,401,354 | -0.01(-0.57%) |
Dec 06, 2019 | 1.690 | 1.780 | 1.640 | 1.750 | 3,005,100 | +0.09(+5.42%) |
Dec 05, 2019 | 1.660 | 1.700 | 1.620 | 1.660 | 2,747,385 | +0.01(+0.61%) |
Dec 04, 2019 | 1.660 | 1.680 | 1.610 | 1.650 | 4,491,465 | -0.01(-0.60%) |
Dec 03, 2019 | 1.600 | 1.700 | 1.510 | 1.660 | 3,582,532 | +0.04(+2.47%) |
Dec 02, 2019 | 1.770 | 1.800 | 1.590 | 1.620 | 3,291,731 | -0.14(-7.95%) |
Nov 29, 2019 | 1.740 | 1.850 | 1.690 | 1.760 | 3,443,700 | +0.02(+1.15%) |
Nov 27, 2019 | 1.590 | 1.800 | 1.500 | 1.740 | 6,760,200 | +0.08(+4.82%) |
Nov 26, 2019 | 1.350 | 1.720 | 1.320 | 1.660 | 17,745,914 | +0.33(+24.81%) |
Nov 25, 2019 | 1.350 | 1.500 | 1.290 | 1.330 | 23,115,072 | -4.22(-76.04%) |
Nov 22, 2019 | 5.260 | 5.650 | 5.150 | 5.550 | 998,600 | +0.32(+6.12%) |
Nov 21, 2019 | 5.270 | 5.330 | 5.140 | 5.230 | 1,094,181 | -0.02(-0.38%) |
Nov 20, 2019 | 5.450 | 5.530 | 5.205 | 5.250 | 667,677 | -0.23(-4.20%) |
Nov 19, 2019 | 5.460 | 5.720 | 5.310 | 5.480 | 648,791 | +0.02(+0.37%) |
Nov 18, 2019 | 5.400 | 5.560 | 5.250 | 5.460 | 393,420 | +0.04(+0.74%) |
Nov 15, 2019 | 5.420 | 5.490 | 5.180 | 5.420 | 423,200 | +0.04(+0.74%) |
Nov 14, 2019 | 5.400 | 5.430 | 5.200 | 5.380 | 412,981 | -0.02(-0.37%) |
Nov 13, 2019 | 5.310 | 5.430 | 5.180 | 5.400 | 419,547 | +0.06(+1.12%) |
Nov 12, 2019 | 5.620 | 5.720 | 5.130 | 5.340 | 499,128 | -0.28(-4.98%) |
Nov 11, 2019 | 5.830 | 5.880 | 5.540 | 5.620 | 472,414 | -0.31(-5.23%) |
Nov 08, 2019 | 5.590 | 6.070 | 5.560 | 5.930 | 997,100 | +0.34(+6.18%) |
Nov 07, 2019 | 5.720 | 5.865 | 5.480 | 5.585 | 1,043,020 | -0.08(-1.33%) |
Nov 06, 2019 | 5.190 | 6.000 | 5.060 | 5.660 | 1,337,143 | +0.47(+9.06%) |
Nov 05, 2019 | 5.390 | 5.430 | 5.030 | 5.190 | 1,022,322 | -0.19(-3.53%) |
Nov 04, 2019 | 5.050 | 5.450 | 5.000 | 5.380 | 548,388 | +0.42(+8.47%) |
Nov 01, 2019 | 4.510 | 5.030 | 4.440 | 4.960 | 586,500 | +0.47(+10.47%) |
Oct 31, 2019 | 4.510 | 4.610 | 4.410 | 4.490 | 295,315 | -0.04(-0.88%) |
Oct 30, 2019 | 4.640 | 4.660 | 4.500 | 4.530 | 415,588 | -0.11(-2.37%) |
Oct 29, 2019 | 4.580 | 4.680 | 4.410 | 4.640 | 320,012 | +0.10(+2.20%) |
Oct 28, 2019 | 4.660 | 4.720 | 4.540 | 4.540 | 543,939 | -0.10(-2.16%) |
Oct 25, 2019 | 4.590 | 4.700 | 4.520 | 4.640 | 614,300 | +0.02(+0.43%) |
Oct 24, 2019 | 4.980 | 4.980 | 4.500 | 4.620 | 569,061 | -0.33(-6.67%) |
Oct 23, 2019 | 5.020 | 5.090 | 4.850 | 4.950 | 380,288 | -0.09(-1.79%) |
Oct 22, 2019 | 4.950 | 5.140 | 4.950 | 5.040 | 655,746 | +0.11(+2.23%) |
Oct 21, 2019 | 4.750 | 5.040 | 4.680 | 4.930 | 1,465,672 | +0.18(+3.79%) |
Oct 18, 2019 | 4.550 | 4.825 | 4.550 | 4.750 | 1,132,400 | +0.16(+3.49%) |
Oct 17, 2019 | 4.690 | 4.790 | 4.570 | 4.590 | 1,381,410 | -0.09(-1.92%) |
Oct 16, 2019 | 4.680 | 4.760 | 4.570 | 4.680 | 656,390 | +0.00(+0.00%) |
Oct 15, 2019 | 4.440 | 4.820 | 4.420 | 4.680 | 843,829 | +0.27(+6.12%) |
Oct 14, 2019 | 4.500 | 4.675 | 4.380 | 4.410 | 712,984 | -0.11(-2.43%) |
Oct 11, 2019 | 4.400 | 4.650 | 4.340 | 4.520 | 1,109,800 | +0.21(+4.87%) |
Oct 10, 2019 | 4.550 | 4.670 | 4.230 | 4.310 | 1,100,287 | -0.25(-5.48%) |
Oct 09, 2019 | 4.850 | 4.970 | 4.490 | 4.560 | 1,103,940 | -0.24(-5.00%) |
Oct 08, 2019 | 4.990 | 5.060 | 4.755 | 4.800 | 1,001,510 | -0.23(-4.57%) |
Oct 07, 2019 | 5.020 | 5.170 | 4.930 | 5.030 | 282,542 | -0.00(-0.10%) |
Oct 04, 2019 | 4.940 | 5.230 | 4.930 | 5.035 | 453,500 | +0.08(+1.51%) |
Oct 03, 2019 | 5.110 | 5.120 | 4.830 | 4.960 | 472,627 | -0.15(-2.94%) |
Oct 02, 2019 | 4.960 | 5.180 | 4.880 | 5.110 | 427,002 | +0.12(+2.40%) |
Oct 01, 2019 | 5.110 | 5.340 | 4.950 | 4.990 | 959,252 | -0.13(-2.54%) |
Sep 30, 2019 | 5.200 | 5.240 | 5.100 | 5.120 | 472,842 | -0.07(-1.35%) |
Sep 27, 2019 | 5.390 | 5.435 | 5.115 | 5.190 | 454,900 | -0.18(-3.35%) |
Sep 26, 2019 | 5.600 | 5.655 | 5.270 | 5.370 | 375,485 | -0.21(-3.76%) |
Sep 25, 2019 | 5.500 | 5.640 | 5.432 | 5.580 | 419,346 | +0.09(+1.64%) |
Sep 24, 2019 | 5.760 | 5.810 | 5.400 | 5.490 | 878,219 | -0.10(-1.79%) |
Sep 23, 2019 | 5.590 | 5.660 | 5.530 | 5.590 | 244,836 | -0.04(-0.71%) |
Sep 20, 2019 | 5.550 | 5.650 | 5.420 | 5.630 | 1,264,800 | +0.06(+1.08%) |
Sep 19, 2019 | 5.630 | 5.680 | 5.450 | 5.570 | 454,765 | -0.04(-0.71%) |
Sep 18, 2019 | 5.830 | 5.880 | 5.480 | 5.610 | 815,600 | -0.25(-4.27%) |
Sep 17, 2019 | 5.850 | 5.990 | 5.800 | 5.860 | 278,292 | -0.01(-0.17%) |
Sep 16, 2019 | 5.740 | 5.880 | 5.740 | 5.870 | 511,947 | +0.12(+2.09%) |
Sep 13, 2019 | 6.080 | 6.190 | 5.740 | 5.750 | 736,900 | -0.26(-4.33%) |
Sep 12, 2019 | 6.270 | 6.400 | 5.950 | 6.010 | 545,292 | -0.27(-4.30%) |
Sep 11, 2019 | 6.370 | 6.560 | 6.260 | 6.280 | 659,048 | -0.06(-0.95%) |
Sep 10, 2019 | 6.020 | 6.390 | 5.930 | 6.340 | 498,641 | +0.29(+4.79%) |
Sep 09, 2019 | 5.930 | 6.060 | 5.810 | 6.050 | 271,814 | +0.11(+1.85%) |
Sep 06, 2019 | 6.000 | 6.100 | 5.880 | 5.940 | 305,300 | -0.09(-1.49%) |
Sep 05, 2019 | 5.900 | 6.130 | 5.820 | 6.030 | 565,179 | +0.20(+3.43%) |
Sep 04, 2019 | 6.030 | 6.050 | 5.745 | 5.830 | 289,418 | -0.14(-2.35%) |
Sep 03, 2019 | 5.860 | 6.140 | 5.820 | 5.970 | 694,848 | +0.05(+0.84%) |
Aug 30, 2019 | 5.880 | 5.940 | 5.770 | 5.920 | 238,300 | +0.06(+1.02%) |
Aug 29, 2019 | 5.880 | 5.970 | 5.800 | 5.860 | 330,096 | +0.04(+0.69%) |
Aug 28, 2019 | 5.480 | 5.880 | 5.430 | 5.820 | 324,036 | +0.32(+5.82%) |
Aug 27, 2019 | 5.640 | 5.730 | 5.470 | 5.500 | 340,001 | -0.10(-1.79%) |
Aug 26, 2019 | 5.590 | 5.675 | 5.490 | 5.600 | 361,836 | +0.07(+1.27%) |
Aug 23, 2019 | 5.780 | 5.960 | 5.500 | 5.530 | 325,300 | -0.28(-4.82%) |
Aug 22, 2019 | 5.950 | 5.980 | 5.800 | 5.810 | 246,352 | -0.12(-2.02%) |
Aug 21, 2019 | 5.980 | 5.980 | 5.800 | 5.930 | 195,862 | +0.02(+0.34%) |
Aug 20, 2019 | 5.730 | 5.985 | 5.730 | 5.910 | 304,918 | +0.18(+3.14%) |
Aug 19, 2019 | 5.940 | 5.970 | 5.650 | 5.730 | 288,652 | -0.09(-1.55%) |
Aug 16, 2019 | 5.900 | 6.000 | 5.785 | 5.820 | 711,800 | -0.05(-0.85%) |
Aug 15, 2019 | 5.930 | 6.120 | 5.820 | 5.870 | 383,248 | -0.06(-1.01%) |
Aug 14, 2019 | 5.780 | 5.990 | 5.780 | 5.930 | 799,221 | -0.02(-0.34%) |
Aug 13, 2019 | 5.840 | 6.040 | 5.830 | 5.950 | 271,456 | +0.11(+1.88%) |
Aug 12, 2019 | 5.800 | 5.890 | 5.600 | 5.840 | 253,759 | +0.01(+0.17%) |
Aug 09, 2019 | 5.880 | 6.000 | 5.760 | 5.830 | 406,200 | -0.09(-1.52%) |
Aug 08, 2019 | 5.590 | 5.970 | 5.150 | 5.920 | 1,354,970 | +0.36(+6.47%) |
Aug 07, 2019 | 5.510 | 5.730 | 5.420 | 5.560 | 959,674 | -0.03(-0.54%) |
Aug 06, 2019 | 5.680 | 5.830 | 5.400 | 5.590 | 1,076,952 | -0.05(-0.89%) |
Aug 05, 2019 | 5.900 | 5.900 | 5.630 | 5.640 | 754,514 | -0.42(-6.93%) |
Aug 02, 2019 | 6.140 | 6.140 | 5.880 | 6.060 | 478,500 | -0.08(-1.30%) |
Aug 01, 2019 | 6.200 | 6.360 | 6.040 | 6.140 | 772,013 | -0.04(-0.65%) |
Jul 31, 2019 | 6.310 | 6.430 | 6.140 | 6.180 | 592,698 | -0.16(-2.52%) |
Jul 30, 2019 | 6.150 | 6.350 | 6.020 | 6.340 | 491,162 | +0.19(+3.09%) |
Jul 29, 2019 | 6.380 | 6.430 | 6.020 | 6.150 | 704,475 | -0.23(-3.61%) |
Jul 26, 2019 | 6.230 | 6.420 | 6.220 | 6.380 | 484,100 | +0.15(+2.41%) |
Jul 25, 2019 | 6.530 | 6.530 | 6.190 | 6.230 | 932,965 | -0.30(-4.59%) |
Jul 24, 2019 | 6.330 | 6.540 | 6.180 | 6.530 | 581,629 | +0.13(+2.03%) |
Jul 23, 2019 | 6.500 | 6.500 | 6.230 | 6.400 | 627,538 | -0.10(-1.54%) |
Jul 22, 2019 | 6.210 | 6.520 | 6.130 | 6.500 | 595,372 | +0.28(+4.50%) |
Jul 19, 2019 | 6.420 | 6.480 | 6.180 | 6.220 | 473,600 | -0.21(-3.27%) |
Jul 18, 2019 | 6.390 | 6.450 | 6.160 | 6.430 | 552,419 | +0.04(+0.63%) |
Jul 17, 2019 | 6.540 | 6.690 | 6.320 | 6.390 | 702,717 | -0.15(-2.29%) |
Jul 16, 2019 | 6.490 | 6.649 | 6.390 | 6.540 | 355,686 | +0.07(+1.08%) |
Jul 15, 2019 | 6.490 | 6.650 | 6.360 | 6.470 | 434,384 | -0.01(-0.15%) |
Jul 12, 2019 | 6.770 | 6.810 | 6.400 | 6.480 | 941,000 | -0.33(-4.85%) |
Jul 11, 2019 | 6.940 | 6.970 | 6.671 | 6.810 | 898,120 | -0.11(-1.59%) |
Jul 10, 2019 | 6.780 | 6.920 | 6.550 | 6.920 | 807,567 | +0.17(+2.52%) |
Jul 09, 2019 | 6.530 | 6.850 | 6.360 | 6.750 | 922,598 | +0.15(+2.27%) |
Jul 08, 2019 | 6.960 | 6.960 | 6.490 | 6.600 | 1,057,046 | -0.44(-6.25%) |
Jul 05, 2019 | 7.030 | 7.130 | 6.910 | 7.040 | 572,100 | -0.05(-0.71%) |
Jul 03, 2019 | 7.070 | 7.130 | 6.950 | 7.090 | 273,900 | +0.06(+0.85%) |
Jul 02, 2019 | 7.160 | 7.210 | 6.960 | 7.030 | 542,186 | -0.19(-2.63%) |
Jul 01, 2019 | 7.300 | 7.360 | 7.050 | 7.220 | 833,707 | +0.06(+0.84%) |
Jun 28, 2019 | 6.970 | 7.240 | 6.870 | 7.160 | 2,253,200 | +0.16(+2.29%) |
Jun 27, 2019 | 6.670 | 7.010 | 6.660 | 7.000 | 761,548 | +0.32(+4.79%) |
Jun 26, 2019 | 6.960 | 7.030 | 6.610 | 6.680 | 719,509 | -0.18(-2.62%) |
Jun 25, 2019 | 7.050 | 7.130 | 6.820 | 6.860 | 1,158,038 | -0.10(-1.44%) |
Jun 24, 2019 | 7.070 | 7.160 | 6.720 | 6.960 | 848,575 | -0.11(-1.56%) |
Jun 21, 2019 | 6.750 | 7.185 | 6.700 | 7.070 | 3,227,600 | +0.30(+4.43%) |
Jun 20, 2019 | 7.090 | 7.260 | 6.700 | 6.770 | 2,023,723 | -0.25(-3.56%) |
Jun 19, 2019 | 7.160 | 7.490 | 6.880 | 7.020 | 1,758,207 | -0.07(-0.99%) |
Jun 18, 2019 | 6.650 | 7.350 | 6.350 | 7.090 | 2,043,334 | +0.53(+8.08%) |
Jun 17, 2019 | 6.240 | 6.840 | 6.210 | 6.560 | 1,403,623 | +0.28(+4.46%) |
Jun 14, 2019 | 6.690 | 6.800 | 6.240 | 6.280 | 1,425,200 | -0.47(-6.96%) |
Jun 13, 2019 | 6.160 | 6.870 | 6.020 | 6.750 | 3,282,264 | +0.58(+9.40%) |
Jun 12, 2019 | 6.520 | 6.620 | 5.970 | 6.170 | 6,029,654 | +0.12(+1.98%) |
Jun 11, 2019 | 5.800 | 6.450 | 4.820 | 6.050 | 17,711,860 | -5.04(-45.45%) |
Jun 10, 2019 | 11.90 | 12.10 | 11.08 | 11.09 | 1,003,122 | -0.42(-3.65%) |
Jun 07, 2019 | 11.01 | 11.52 | 10.08 | 11.51 | 2,479,200 | +0.11(+0.96%) |
Jun 06, 2019 | 12.24 | 12.27 | 11.26 | 11.40 | 876,140 | -0.85(-6.94%) |
Jun 05, 2019 | 12.41 | 12.49 | 12.03 | 12.25 | 750,324 | -0.09(-0.73%) |
Jun 04, 2019 | 12.13 | 12.35 | 11.95 | 12.34 | 472,257 | +0.37(+3.09%) |
Jun 03, 2019 | 12.18 | 12.31 | 11.88 | 11.97 | 545,529 | -0.11(-0.91%) |
May 31, 2019 | 11.68 | 12.30 | 11.63 | 12.08 | 999,500 | +0.18(+1.51%) |
May 30, 2019 | 12.07 | 12.31 | 11.80 | 11.90 | 688,727 | -0.10(-0.83%) |
May 29, 2019 | 12.13 | 12.54 | 11.94 | 12.00 | 1,408,703 | -0.29(-2.36%) |
May 28, 2019 | 12.93 | 13.10 | 11.64 | 12.29 | 2,444,464 | -0.61(-4.73%) |
May 24, 2019 | 13.00 | 13.06 | 12.63 | 12.90 | 1,339,500 | +0.00(+0.00%) |
May 23, 2019 | 12.11 | 12.94 | 12.10 | 12.90 | 1,403,327 | +0.60(+4.88%) |
May 22, 2019 | 12.61 | 12.80 | 12.00 | 12.30 | 1,554,938 | -0.31(-2.46%) |
May 21, 2019 | 12.44 | 12.75 | 12.34 | 12.61 | 1,896,617 | +0.23(+1.86%) |
May 20, 2019 | 12.50 | 12.60 | 12.20 | 12.38 | 965,549 | -0.24(-1.90%) |
May 17, 2019 | 12.93 | 13.02 | 12.45 | 12.62 | 951,500 | -0.36(-2.77%) |
May 16, 2019 | 13.09 | 13.30 | 12.88 | 12.98 | 615,454 | +0.01(+0.08%) |
May 15, 2019 | 12.77 | 13.32 | 12.77 | 12.97 | 1,303,395 | +0.03(+0.23%) |
May 14, 2019 | 12.72 | 13.05 | 12.28 | 12.94 | 794,860 | +0.58(+4.69%) |
May 13, 2019 | 12.50 | 12.66 | 12.29 | 12.36 | 719,433 | -0.64(-4.92%) |
May 10, 2019 | 12.80 | 13.07 | 12.56 | 13.00 | 410,100 | +0.12(+0.93%) |
May 09, 2019 | 12.55 | 12.97 | 11.75 | 12.88 | 910,195 | +0.13(+1.02%) |
May 08, 2019 | 12.73 | 13.21 | 12.66 | 12.75 | 521,907 | -0.06(-0.47%) |
May 07, 2019 | 12.96 | 13.01 | 12.52 | 12.81 | 369,240 | -0.27(-2.06%) |
May 06, 2019 | 12.72 | 13.26 | 12.54 | 13.08 | 244,591 | -0.04(-0.30%) |
May 03, 2019 | 12.54 | 13.14 | 12.48 | 13.12 | 456,400 | +0.67(+5.38%) |
May 02, 2019 | 12.28 | 12.50 | 12.02 | 12.45 | 416,261 | +0.17(+1.38%) |