Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.990 | 5.000 | 4.560 | 4.700 | 219,629 | -0.30(-6.00%) |
Apr 29, 2020 | 5.000 | 5.380 | 4.925 | 5.000 | 251,365 | +0.11(+2.25%) |
Apr 28, 2020 | 4.840 | 5.150 | 4.670 | 4.890 | 102,970 | +0.20(+4.26%) |
Apr 27, 2020 | 4.710 | 4.910 | 4.550 | 4.690 | 143,011 | -0.01(-0.21%) |
Apr 24, 2020 | 4.620 | 4.800 | 4.390 | 4.700 | 132,000 | +0.06(+1.29%) |
Apr 23, 2020 | 4.590 | 4.800 | 4.350 | 4.640 | 102,790 | +0.00(+0.00%) |
Apr 22, 2020 | 4.590 | 4.650 | 4.190 | 4.640 | 90,464 | +0.17(+3.80%) |
Apr 21, 2020 | 4.410 | 4.540 | 4.150 | 4.470 | 115,677 | -0.05(-1.11%) |
Apr 20, 2020 | 4.420 | 4.780 | 4.280 | 4.520 | 145,195 | -0.03(-0.66%) |
Apr 17, 2020 | 4.460 | 4.575 | 4.290 | 4.550 | 119,600 | +0.17(+3.88%) |
Apr 16, 2020 | 4.370 | 4.460 | 4.000 | 4.380 | 172,427 | -0.01(-0.23%) |
Apr 15, 2020 | 4.360 | 4.500 | 4.050 | 4.390 | 145,855 | -0.06(-1.35%) |
Apr 14, 2020 | 4.390 | 4.700 | 4.320 | 4.450 | 129,041 | +0.21(+4.95%) |
Apr 13, 2020 | 4.150 | 4.400 | 4.070 | 4.240 | 84,381 | +0.04(+0.95%) |
Apr 09, 2020 | 3.920 | 4.200 | 3.900 | 4.200 | 129,700 | +0.37(+9.66%) |
Apr 08, 2020 | 3.810 | 3.940 | 3.730 | 3.830 | 89,822 | +0.10(+2.68%) |
Apr 07, 2020 | 4.020 | 4.020 | 3.670 | 3.730 | 168,134 | -0.23(-5.81%) |
Apr 06, 2020 | 3.800 | 4.170 | 3.567 | 3.960 | 170,050 | +0.36(+10.00%) |
Apr 03, 2020 | 3.770 | 4.040 | 3.520 | 3.600 | 172,600 | -0.25(-6.49%) |
Apr 02, 2020 | 3.610 | 4.000 | 3.430 | 3.850 | 123,231 | +0.24(+6.65%) |
Apr 01, 2020 | 4.220 | 4.220 | 3.600 | 3.610 | 211,807 | -0.75(-17.20%) |
Mar 31, 2020 | 4.400 | 4.496 | 3.890 | 4.360 | 191,051 | -0.11(-2.46%) |
Mar 30, 2020 | 4.580 | 4.630 | 4.100 | 4.470 | 135,073 | -0.11(-2.40%) |
Mar 27, 2020 | 4.690 | 4.910 | 4.020 | 4.580 | 119,900 | -0.26(-5.37%) |
Mar 26, 2020 | 4.720 | 4.970 | 4.670 | 4.840 | 150,137 | +0.12(+2.54%) |
Mar 25, 2020 | 4.720 | 5.000 | 4.100 | 4.720 | 372,769 | +0.02(+0.43%) |
Mar 24, 2020 | 4.600 | 4.900 | 4.400 | 4.700 | 299,680 | +0.24(+5.38%) |
Mar 23, 2020 | 4.070 | 4.480 | 3.610 | 4.460 | 263,225 | +0.48(+12.06%) |
Mar 20, 2020 | 3.590 | 4.250 | 3.470 | 3.980 | 1,853,300 | +0.49(+14.04%) |
Mar 19, 2020 | 2.860 | 3.620 | 2.800 | 3.490 | 210,827 | +0.66(+23.32%) |
Mar 18, 2020 | 2.780 | 2.990 | 2.180 | 2.830 | 140,091 | -0.09(-3.08%) |
Mar 17, 2020 | 3.070 | 3.280 | 2.750 | 2.920 | 153,681 | -0.09(-2.99%) |
Mar 16, 2020 | 3.020 | 3.100 | 2.760 | 3.010 | 150,188 | -0.25(-7.67%) |
Mar 13, 2020 | 3.640 | 3.750 | 3.070 | 3.260 | 296,600 | -0.20(-5.78%) |
Mar 12, 2020 | 3.720 | 3.850 | 3.240 | 3.460 | 253,710 | -0.53(-13.28%) |
Mar 11, 2020 | 4.010 | 4.200 | 3.840 | 3.990 | 213,753 | -0.12(-2.92%) |
Mar 10, 2020 | 4.630 | 4.630 | 4.000 | 4.110 | 248,891 | -0.25(-5.73%) |
Mar 09, 2020 | 4.510 | 4.730 | 4.310 | 4.360 | 190,111 | -0.54(-11.02%) |
Mar 06, 2020 | 4.830 | 4.950 | 4.500 | 4.900 | 188,300 | -0.12(-2.39%) |
Mar 05, 2020 | 5.400 | 5.705 | 4.870 | 5.020 | 187,335 | -0.48(-8.73%) |
Mar 04, 2020 | 5.180 | 5.880 | 5.080 | 5.500 | 270,516 | +0.36(+7.00%) |
Mar 03, 2020 | 4.910 | 5.290 | 4.830 | 5.140 | 318,265 | +0.24(+4.90%) |
Mar 02, 2020 | 4.280 | 4.950 | 4.200 | 4.900 | 242,311 | +0.52(+11.87%) |
Feb 28, 2020 | 4.430 | 4.540 | 4.230 | 4.380 | 250,600 | -0.15(-3.31%) |
Feb 27, 2020 | 5.230 | 5.250 | 4.110 | 4.530 | 306,665 | -0.75(-14.20%) |
Feb 26, 2020 | 5.490 | 5.583 | 5.220 | 5.280 | 268,763 | -0.22(-4.00%) |
Feb 25, 2020 | 5.380 | 5.650 | 5.350 | 5.500 | 347,484 | +0.15(+2.80%) |
Feb 24, 2020 | 5.140 | 5.580 | 5.080 | 5.350 | 289,983 | +0.07(+1.33%) |
Feb 21, 2020 | 5.800 | 5.940 | 5.170 | 5.280 | 431,800 | -0.47(-8.17%) |
Feb 20, 2020 | 5.170 | 5.750 | 5.170 | 5.750 | 409,073 | +0.51(+9.73%) |
Feb 19, 2020 | 5.180 | 5.600 | 5.040 | 5.240 | 201,932 | +0.09(+1.75%) |
Feb 18, 2020 | 5.220 | 5.340 | 4.920 | 5.150 | 296,574 | +0.02(+0.39%) |
Feb 14, 2020 | 5.430 | 5.459 | 5.110 | 5.130 | 853,800 | -0.22(-4.11%) |
Feb 13, 2020 | 5.080 | 5.450 | 5.080 | 5.350 | 284,159 | +0.19(+3.78%) |
Feb 12, 2020 | 5.150 | 5.340 | 4.830 | 5.155 | 384,598 | -0.09(-1.81%) |
Feb 11, 2020 | 5.050 | 5.500 | 5.050 | 5.250 | 705,077 | +0.23(+4.58%) |
Feb 10, 2020 | 3.750 | 5.200 | 3.730 | 5.020 | 1,128,602 | +1.29(+34.58%) |
Feb 07, 2020 | 3.860 | 4.950 | 3.410 | 3.730 | 800,700 | -0.12(-2.99%) |
Feb 06, 2020 | 3.470 | 3.860 | 3.030 | 3.845 | 648,521 | +0.85(+28.17%) |
Feb 05, 2020 | 3.090 | 3.170 | 2.965 | 3.000 | 246,954 | -0.04(-1.32%) |
Feb 04, 2020 | 3.130 | 3.160 | 2.990 | 3.040 | 300,678 | -0.05(-1.62%) |
Feb 03, 2020 | 3.080 | 3.254 | 3.040 | 3.090 | 263,555 | +0.02(+0.65%) |
Jan 31, 2020 | 2.670 | 3.210 | 2.670 | 3.070 | 2,311,300 | +0.30(+10.83%) |
Jan 30, 2020 | 2.870 | 2.930 | 2.720 | 2.770 | 96,875 | -0.10(-3.48%) |
Jan 29, 2020 | 2.980 | 3.000 | 2.825 | 2.870 | 77,902 | -0.07(-2.38%) |
Jan 28, 2020 | 3.020 | 3.100 | 2.830 | 2.940 | 81,599 | -0.06(-2.00%) |
Jan 27, 2020 | 3.100 | 3.160 | 2.950 | 3.000 | 112,486 | -0.09(-2.91%) |
Jan 24, 2020 | 3.210 | 3.210 | 3.050 | 3.090 | 68,600 | -0.14(-4.33%) |
Jan 23, 2020 | 3.250 | 3.270 | 3.110 | 3.230 | 80,886 | -0.08(-2.27%) |
Jan 22, 2020 | 3.550 | 3.580 | 3.250 | 3.305 | 183,455 | -0.19(-5.30%) |
Jan 21, 2020 | 3.320 | 3.500 | 3.260 | 3.490 | 112,667 | +0.22(+6.73%) |
Jan 17, 2020 | 3.400 | 3.480 | 3.180 | 3.270 | 58,100 | -0.08(-2.39%) |
Jan 16, 2020 | 3.170 | 3.410 | 3.170 | 3.350 | 41,476 | +0.20(+6.35%) |
Jan 15, 2020 | 3.140 | 3.210 | 3.000 | 3.150 | 76,706 | +0.01(+0.32%) |
Jan 14, 2020 | 3.160 | 3.290 | 3.120 | 3.140 | 56,775 | -0.05(-1.57%) |
Jan 13, 2020 | 3.250 | 3.370 | 3.103 | 3.190 | 77,783 | -0.10(-3.04%) |
Jan 10, 2020 | 3.800 | 3.990 | 3.180 | 3.290 | 190,400 | -0.53(-13.87%) |
Jan 09, 2020 | 3.900 | 4.100 | 3.780 | 3.820 | 55,565 | -0.11(-2.80%) |
Jan 08, 2020 | 4.040 | 4.067 | 3.710 | 3.930 | 140,968 | -0.07(-1.75%) |
Jan 07, 2020 | 3.700 | 4.039 | 3.700 | 4.000 | 118,613 | +0.27(+7.10%) |
Jan 06, 2020 | 3.900 | 3.980 | 3.630 | 3.735 | 170,171 | -0.18(-4.48%) |
Jan 03, 2020 | 3.480 | 3.990 | 3.480 | 3.910 | 162,700 | +0.33(+9.37%) |
Jan 02, 2020 | 4.100 | 4.100 | 3.350 | 3.575 | 206,524 | -0.43(-10.85%) |
Dec 31, 2019 | 4.320 | 4.441 | 3.900 | 4.010 | 179,000 | -0.25(-5.87%) |
Dec 30, 2019 | 3.730 | 4.340 | 3.500 | 4.260 | 254,556 | +0.53(+14.21%) |
Dec 27, 2019 | 3.800 | 3.900 | 3.620 | 3.730 | 145,300 | -0.07(-1.84%) |
Dec 26, 2019 | 3.950 | 3.960 | 3.500 | 3.800 | 193,766 | -0.06(-1.55%) |
Dec 24, 2019 | 3.930 | 3.930 | 3.720 | 3.860 | 130,200 | +0.17(+4.61%) |
Dec 23, 2019 | 3.600 | 3.770 | 3.360 | 3.690 | 262,219 | +0.20(+5.73%) |
Dec 20, 2019 | 3.300 | 3.550 | 3.220 | 3.490 | 257,000 | +0.27(+8.39%) |
Dec 19, 2019 | 3.020 | 3.240 | 2.980 | 3.220 | 266,484 | +0.19(+6.27%) |
Dec 18, 2019 | 2.870 | 3.080 | 2.580 | 3.030 | 253,826 | +0.16(+5.57%) |
Dec 17, 2019 | 2.780 | 2.910 | 2.720 | 2.870 | 170,345 | +0.14(+5.13%) |
Dec 16, 2019 | 2.720 | 2.760 | 2.650 | 2.730 | 141,217 | +0.03(+1.11%) |
Dec 13, 2019 | 2.720 | 2.730 | 2.550 | 2.700 | 263,700 | -0.02(-0.74%) |
Dec 12, 2019 | 2.690 | 2.725 | 2.670 | 2.720 | 41,259 | +0.01(+0.37%) |
Dec 11, 2019 | 2.670 | 2.720 | 2.610 | 2.710 | 77,536 | +0.06(+2.26%) |
Dec 10, 2019 | 2.660 | 2.800 | 2.570 | 2.650 | 190,967 | -0.02(-0.75%) |
Dec 09, 2019 | 2.690 | 2.780 | 2.520 | 2.670 | 302,431 | +0.02(+0.75%) |
Dec 06, 2019 | 2.710 | 2.710 | 2.640 | 2.650 | 53,900 | +0.00(+0.00%) |
Dec 05, 2019 | 2.780 | 2.780 | 2.610 | 2.650 | 28,107 | -0.08(-2.93%) |
Dec 04, 2019 | 2.640 | 2.790 | 2.625 | 2.730 | 69,501 | +0.10(+3.80%) |
Dec 03, 2019 | 2.560 | 2.670 | 2.560 | 2.630 | 30,258 | +0.04(+1.54%) |
Dec 02, 2019 | 2.610 | 2.790 | 2.530 | 2.590 | 98,718 | -0.02(-0.77%) |
Nov 29, 2019 | 2.680 | 2.800 | 2.600 | 2.610 | 39,000 | -0.08(-2.97%) |
Nov 27, 2019 | 2.550 | 2.780 | 2.540 | 2.690 | 106,000 | +0.09(+3.46%) |
Nov 26, 2019 | 2.730 | 2.800 | 2.560 | 2.600 | 162,828 | -0.21(-7.47%) |
Nov 25, 2019 | 2.940 | 2.980 | 2.701 | 2.810 | 91,680 | -0.06(-2.09%) |
Nov 22, 2019 | 2.640 | 3.250 | 2.520 | 2.870 | 269,000 | +0.27(+10.38%) |
Nov 21, 2019 | 2.710 | 2.710 | 2.570 | 2.600 | 60,048 | -0.04(-1.52%) |
Nov 20, 2019 | 2.500 | 2.730 | 2.500 | 2.640 | 60,365 | +0.14(+5.60%) |
Nov 19, 2019 | 2.560 | 2.730 | 2.380 | 2.500 | 72,957 | -0.04(-1.57%) |
Nov 18, 2019 | 2.540 | 2.810 | 2.360 | 2.540 | 58,656 | +0.01(+0.40%) |
Nov 15, 2019 | 2.660 | 2.660 | 2.430 | 2.530 | 78,000 | -0.08(-3.07%) |
Nov 14, 2019 | 2.690 | 2.810 | 2.580 | 2.610 | 63,124 | -0.11(-4.04%) |
Nov 13, 2019 | 2.520 | 2.850 | 2.510 | 2.720 | 93,743 | +0.11(+4.21%) |
Nov 12, 2019 | 2.933 | 2.955 | 2.480 | 2.610 | 135,859 | -0.34(-11.53%) |
Nov 11, 2019 | 2.890 | 3.260 | 2.890 | 2.950 | 120,387 | +0.06(+2.08%) |
Nov 08, 2019 | 2.940 | 3.100 | 2.880 | 2.890 | 27,200 | -0.03(-1.03%) |
Nov 07, 2019 | 3.440 | 3.440 | 2.830 | 2.920 | 77,230 | -0.17(-5.50%) |
Nov 06, 2019 | 2.880 | 3.380 | 2.750 | 3.090 | 973,782 | +0.21(+7.29%) |
Nov 05, 2019 | 3.080 | 3.150 | 2.740 | 2.880 | 90,967 | -0.21(-6.80%) |
Nov 04, 2019 | 3.250 | 3.560 | 3.070 | 3.090 | 61,375 | -0.14(-4.33%) |
Nov 01, 2019 | 3.270 | 3.280 | 3.140 | 3.230 | 44,700 | -0.02(-0.62%) |
Oct 31, 2019 | 3.470 | 3.470 | 3.070 | 3.250 | 90,380 | -0.25(-7.14%) |
Oct 30, 2019 | 3.510 | 3.530 | 3.200 | 3.500 | 54,441 | +0.03(+0.86%) |
Oct 29, 2019 | 3.500 | 3.680 | 3.420 | 3.470 | 57,438 | -0.04(-1.14%) |
Oct 28, 2019 | 3.400 | 3.630 | 3.400 | 3.510 | 21,314 | +0.12(+3.54%) |
Oct 25, 2019 | 3.450 | 3.550 | 3.330 | 3.390 | 29,900 | +0.01(+0.30%) |
Oct 24, 2019 | 3.610 | 3.690 | 3.310 | 3.380 | 31,564 | -0.23(-6.37%) |
Oct 23, 2019 | 3.450 | 3.690 | 3.370 | 3.610 | 35,690 | +0.14(+4.03%) |
Oct 22, 2019 | 3.630 | 3.710 | 3.310 | 3.470 | 38,425 | -0.17(-4.67%) |
Oct 21, 2019 | 3.580 | 3.800 | 3.550 | 3.640 | 26,326 | +0.11(+3.12%) |
Oct 18, 2019 | 3.620 | 3.835 | 3.420 | 3.530 | 39,600 | -0.16(-4.34%) |
Oct 17, 2019 | 3.270 | 3.780 | 3.270 | 3.690 | 55,513 | +0.42(+12.84%) |
Oct 16, 2019 | 3.130 | 3.340 | 3.130 | 3.270 | 19,774 | +0.12(+3.81%) |
Oct 15, 2019 | 3.250 | 3.350 | 3.080 | 3.150 | 101,339 | -0.12(-3.67%) |
Oct 14, 2019 | 3.240 | 3.360 | 3.177 | 3.270 | 22,727 | +0.05(+1.55%) |
Oct 11, 2019 | 3.270 | 3.550 | 3.170 | 3.220 | 34,500 | -0.01(-0.31%) |
Oct 10, 2019 | 3.120 | 3.250 | 3.090 | 3.230 | 36,180 | +0.12(+3.86%) |
Oct 09, 2019 | 3.120 | 3.280 | 3.080 | 3.110 | 19,861 | +0.02(+0.65%) |
Oct 08, 2019 | 3.070 | 3.230 | 3.000 | 3.090 | 140,499 | -0.03(-0.96%) |
Oct 07, 2019 | 3.080 | 3.340 | 3.070 | 3.120 | 81,273 | +0.01(+0.32%) |
Oct 04, 2019 | 3.110 | 3.255 | 3.100 | 3.110 | 54,000 | -0.01(-0.32%) |
Oct 03, 2019 | 3.120 | 3.380 | 3.100 | 3.120 | 40,090 | -0.03(-0.95%) |
Oct 02, 2019 | 2.920 | 3.215 | 2.880 | 3.150 | 83,908 | +0.20(+6.78%) |
Oct 01, 2019 | 3.200 | 3.220 | 2.900 | 2.950 | 99,275 | -0.33(-10.06%) |
Sep 30, 2019 | 3.070 | 3.340 | 2.970 | 3.280 | 95,752 | +0.22(+7.19%) |
Sep 27, 2019 | 3.330 | 3.330 | 3.060 | 3.060 | 35,800 | -0.21(-6.42%) |
Sep 26, 2019 | 3.670 | 3.670 | 3.150 | 3.270 | 89,075 | -0.42(-11.38%) |
Sep 25, 2019 | 3.550 | 3.740 | 3.400 | 3.690 | 85,366 | +0.12(+3.36%) |
Sep 24, 2019 | 3.790 | 3.790 | 3.493 | 3.570 | 46,160 | -0.15(-4.03%) |
Sep 23, 2019 | 3.570 | 3.810 | 3.460 | 3.720 | 73,297 | +0.19(+5.38%) |
Sep 20, 2019 | 3.480 | 3.860 | 3.480 | 3.530 | 157,400 | +0.04(+1.15%) |
Sep 19, 2019 | 3.610 | 4.000 | 3.460 | 3.490 | 79,941 | -0.13(-3.59%) |
Sep 18, 2019 | 3.790 | 3.790 | 3.550 | 3.620 | 43,547 | -0.15(-3.98%) |
Sep 17, 2019 | 3.510 | 3.850 | 3.145 | 3.770 | 91,816 | +0.26(+7.41%) |
Sep 16, 2019 | 3.490 | 3.720 | 3.460 | 3.510 | 48,706 | -0.01(-0.28%) |
Sep 13, 2019 | 3.450 | 3.910 | 3.450 | 3.520 | 61,900 | +0.12(+3.53%) |
Sep 12, 2019 | 3.400 | 3.500 | 3.240 | 3.400 | 82,620 | +0.00(+0.00%) |
Sep 11, 2019 | 3.560 | 3.660 | 3.350 | 3.400 | 102,745 | -0.13(-3.68%) |
Sep 10, 2019 | 3.400 | 3.600 | 3.290 | 3.530 | 121,072 | +0.15(+4.44%) |
Sep 09, 2019 | 3.380 | 3.550 | 3.300 | 3.380 | 116,602 | +0.00(+0.00%) |
Sep 06, 2019 | 3.360 | 3.500 | 3.240 | 3.380 | 180,200 | +0.08(+2.42%) |
Sep 05, 2019 | 3.250 | 3.330 | 3.100 | 3.300 | 262,875 | +0.05(+1.54%) |
Sep 04, 2019 | 3.150 | 3.394 | 3.090 | 3.250 | 370,678 | +0.25(+8.33%) |
Sep 03, 2019 | 3.330 | 3.670 | 2.820 | 3.000 | 238,422 | -0.38(-11.24%) |
Aug 30, 2019 | 3.890 | 3.965 | 3.320 | 3.380 | 94,800 | -0.49(-12.66%) |
Aug 29, 2019 | 3.820 | 4.010 | 3.820 | 3.870 | 50,594 | +0.16(+4.31%) |
Aug 28, 2019 | 3.810 | 3.870 | 3.610 | 3.710 | 46,304 | -0.12(-3.13%) |
Aug 27, 2019 | 4.070 | 4.070 | 3.820 | 3.830 | 78,542 | -0.20(-4.96%) |
Aug 26, 2019 | 3.950 | 4.075 | 3.810 | 4.030 | 74,059 | +0.17(+4.40%) |
Aug 23, 2019 | 4.130 | 4.480 | 3.820 | 3.860 | 53,100 | -0.29(-6.99%) |
Aug 22, 2019 | 4.360 | 4.720 | 4.110 | 4.150 | 48,771 | -0.15(-3.49%) |
Aug 21, 2019 | 4.480 | 4.790 | 4.160 | 4.300 | 62,251 | -0.12(-2.71%) |
Aug 20, 2019 | 4.940 | 5.080 | 4.360 | 4.420 | 57,473 | -0.57(-11.42%) |
Aug 19, 2019 | 4.940 | 5.070 | 4.840 | 4.990 | 31,348 | +0.12(+2.46%) |
Aug 16, 2019 | 4.850 | 5.125 | 4.610 | 4.870 | 35,100 | +0.04(+0.83%) |
Aug 15, 2019 | 4.740 | 4.910 | 4.725 | 4.830 | 106,799 | +0.10(+2.11%) |
Aug 14, 2019 | 4.560 | 5.140 | 4.560 | 4.730 | 72,600 | -0.05(-1.05%) |
Aug 13, 2019 | 4.650 | 4.960 | 4.400 | 4.780 | 84,349 | +0.28(+6.22%) |
Aug 12, 2019 | 4.790 | 5.101 | 4.300 | 4.500 | 99,913 | -0.38(-7.79%) |
Aug 09, 2019 | 4.700 | 5.255 | 4.700 | 4.880 | 72,900 | +0.21(+4.50%) |
Aug 08, 2019 | 4.580 | 4.840 | 4.520 | 4.670 | 104,364 | +0.18(+4.01%) |
Aug 07, 2019 | 4.610 | 4.830 | 4.420 | 4.490 | 68,117 | -0.11(-2.39%) |
Aug 06, 2019 | 4.350 | 4.820 | 4.350 | 4.600 | 79,831 | +0.33(+7.73%) |
Aug 05, 2019 | 5.090 | 5.300 | 4.120 | 4.270 | 145,714 | -0.94(-18.04%) |
Aug 02, 2019 | 5.280 | 5.340 | 5.020 | 5.210 | 53,600 | -0.14(-2.62%) |
Aug 01, 2019 | 5.640 | 5.735 | 5.270 | 5.350 | 40,846 | -0.28(-4.97%) |
Jul 31, 2019 | 5.900 | 6.120 | 5.510 | 5.630 | 103,614 | -0.25(-4.25%) |
Jul 30, 2019 | 5.830 | 6.000 | 5.830 | 5.880 | 60,711 | +0.11(+1.91%) |
Jul 29, 2019 | 6.000 | 6.000 | 5.640 | 5.770 | 35,806 | +0.06(+1.05%) |
Jul 26, 2019 | 5.770 | 5.930 | 5.655 | 5.710 | 22,500 | -0.05(-0.87%) |
Jul 25, 2019 | 5.860 | 5.970 | 5.560 | 5.760 | 43,269 | -0.23(-3.84%) |
Jul 24, 2019 | 5.700 | 6.380 | 5.500 | 5.990 | 55,179 | -0.01(-0.17%) |
Jul 23, 2019 | 5.950 | 6.200 | 5.850 | 6.000 | 32,449 | +0.06(+1.01%) |
Jul 22, 2019 | 5.840 | 5.940 | 5.690 | 5.940 | 37,385 | +0.12(+2.06%) |
Jul 19, 2019 | 5.700 | 5.970 | 5.700 | 5.820 | 49,600 | +0.09(+1.57%) |
Jul 18, 2019 | 6.430 | 6.520 | 5.650 | 5.730 | 59,610 | -0.72(-11.16%) |
Jul 17, 2019 | 6.660 | 6.800 | 6.370 | 6.450 | 19,679 | -0.21(-3.15%) |
Jul 16, 2019 | 6.770 | 6.940 | 6.540 | 6.660 | 17,499 | -0.13(-1.91%) |
Jul 15, 2019 | 7.180 | 7.449 | 6.640 | 6.790 | 24,451 | -0.36(-5.03%) |
Jul 12, 2019 | 7.200 | 7.780 | 6.990 | 7.150 | 26,200 | -0.03(-0.42%) |
Jul 11, 2019 | 7.450 | 7.520 | 7.030 | 7.180 | 19,919 | -0.40(-5.28%) |
Jul 10, 2019 | 7.520 | 7.600 | 7.000 | 7.580 | 43,732 | +0.16(+2.16%) |
Jul 09, 2019 | 7.110 | 7.520 | 6.820 | 7.420 | 45,344 | +0.26(+3.63%) |
Jul 08, 2019 | 7.100 | 7.280 | 7.010 | 7.160 | 30,504 | +0.06(+0.85%) |
Jul 05, 2019 | 6.790 | 7.430 | 6.100 | 7.100 | 226,500 | +0.28(+4.11%) |
Jul 03, 2019 | 7.050 | 7.150 | 6.780 | 6.820 | 24,800 | -0.19(-2.71%) |
Jul 02, 2019 | 7.100 | 7.700 | 6.920 | 7.010 | 65,426 | -0.13(-1.82%) |
Jul 01, 2019 | 7.810 | 7.820 | 6.920 | 7.140 | 93,188 | -0.57(-7.39%) |
Jun 28, 2019 | 7.200 | 7.950 | 7.150 | 7.710 | 642,100 | +0.54(+7.53%) |
Jun 27, 2019 | 7.090 | 7.220 | 6.950 | 7.170 | 49,218 | +0.08(+1.13%) |
Jun 26, 2019 | 7.520 | 7.610 | 7.020 | 7.090 | 46,264 | -0.54(-7.08%) |
Jun 25, 2019 | 7.680 | 7.810 | 7.510 | 7.630 | 68,879 | -0.03(-0.39%) |
Jun 24, 2019 | 7.980 | 8.200 | 7.600 | 7.660 | 158,728 | -0.35(-4.37%) |
Jun 21, 2019 | 8.060 | 8.250 | 7.840 | 8.010 | 215,600 | -0.13(-1.60%) |
Jun 20, 2019 | 8.350 | 8.350 | 7.920 | 8.140 | 71,186 | -0.02(-0.25%) |
Jun 19, 2019 | 7.940 | 8.220 | 7.700 | 8.160 | 115,504 | +0.30(+3.82%) |
Jun 18, 2019 | 7.940 | 8.265 | 7.790 | 7.860 | 103,148 | -0.24(-2.96%) |
Jun 17, 2019 | 8.970 | 9.320 | 7.990 | 8.100 | 118,794 | -0.83(-9.29%) |
Jun 14, 2019 | 9.800 | 9.830 | 8.840 | 8.930 | 95,100 | -0.88(-8.97%) |
Jun 13, 2019 | 9.600 | 9.950 | 9.440 | 9.810 | 87,371 | +0.38(+4.03%) |
Jun 12, 2019 | 9.380 | 9.565 | 9.000 | 9.430 | 75,325 | +0.03(+0.32%) |
Jun 11, 2019 | 9.600 | 9.640 | 9.210 | 9.400 | 71,220 | -0.16(-1.67%) |
Jun 10, 2019 | 9.260 | 9.710 | 9.240 | 9.560 | 74,693 | +0.30(+3.24%) |
Jun 07, 2019 | 8.960 | 9.300 | 8.890 | 9.260 | 98,300 | +0.31(+3.46%) |
Jun 06, 2019 | 8.830 | 9.180 | 8.620 | 8.950 | 67,923 | +0.10(+1.13%) |
Jun 05, 2019 | 8.990 | 9.050 | 8.610 | 8.850 | 109,697 | -0.17(-1.88%) |
Jun 04, 2019 | 9.390 | 9.390 | 8.805 | 9.020 | 106,192 | -0.27(-2.91%) |
Jun 03, 2019 | 9.450 | 9.820 | 9.000 | 9.290 | 187,945 | -0.18(-1.90%) |
May 31, 2019 | 9.560 | 9.850 | 9.290 | 9.470 | 134,000 | -0.27(-2.77%) |
May 30, 2019 | 9.920 | 10.00 | 9.330 | 9.740 | 338,632 | -0.13(-1.32%) |
May 29, 2019 | 9.310 | 10.06 | 9.270 | 9.870 | 317,427 | -0.03(-0.30%) |
May 28, 2019 | 11.43 | 11.52 | 9.140 | 9.900 | 1,580,077 | -6.99(-41.39%) |
May 24, 2019 | 17.12 | 17.34 | 16.12 | 16.89 | 220,300 | -0.11(-0.65%) |
May 23, 2019 | 17.90 | 18.29 | 16.85 | 17.00 | 126,328 | -1.27(-6.95%) |
May 22, 2019 | 19.39 | 19.49 | 17.63 | 18.27 | 83,785 | -1.30(-6.64%) |
May 21, 2019 | 19.60 | 19.99 | 19.29 | 19.57 | 56,239 | -0.09(-0.46%) |
May 20, 2019 | 20.17 | 20.64 | 19.50 | 19.66 | 41,156 | -0.73(-3.58%) |
May 17, 2019 | 20.37 | 20.86 | 20.16 | 20.39 | 56,000 | -0.20(-0.97%) |
May 16, 2019 | 20.47 | 21.28 | 20.30 | 20.59 | 80,904 | +0.25(+1.23%) |
May 15, 2019 | 19.87 | 20.38 | 19.79 | 20.34 | 41,421 | +0.23(+1.14%) |
May 14, 2019 | 19.62 | 20.47 | 19.46 | 20.11 | 73,822 | +0.36(+1.82%) |
May 13, 2019 | 20.07 | 20.90 | 19.53 | 19.75 | 71,451 | -0.90(-4.36%) |
May 10, 2019 | 19.85 | 20.84 | 19.77 | 20.65 | 73,200 | +0.73(+3.66%) |
May 09, 2019 | 19.85 | 20.34 | 19.50 | 19.92 | 62,658 | +0.05(+0.25%) |
May 08, 2019 | 19.74 | 20.28 | 19.67 | 19.87 | 44,097 | -0.40(-1.97%) |
May 07, 2019 | 20.81 | 21.07 | 19.96 | 20.27 | 73,621 | -0.74(-3.52%) |
May 06, 2019 | 18.82 | 21.60 | 18.82 | 21.01 | 32,135 | +1.72(+8.92%) |
May 03, 2019 | 19.57 | 19.57 | 18.70 | 19.29 | 144,000 | +0.30(+1.58%) |
May 02, 2019 | 19.00 | 19.53 | 18.11 | 18.99 | 45,706 | +0.04(+0.21%) |