Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.060 | 5.170 | 5.050 | 5.170 | 271,300 | +0.15(+2.99%) |
May 28, 2020 | 4.920 | 5.175 | 4.920 | 5.020 | 143,435 | -0.15(-2.94%) |
May 27, 2020 | 5.220 | 5.350 | 5.130 | 5.172 | 78,528 | -0.06(-1.07%) |
May 26, 2020 | 5.260 | 5.330 | 5.228 | 5.228 | 61,526 | +0.17(+3.32%) |
May 22, 2020 | 5.350 | 5.350 | 5.024 | 5.060 | 42,900 | -0.28(-5.24%) |
May 21, 2020 | 5.330 | 5.610 | 5.310 | 5.340 | 86,397 | -0.27(-4.81%) |
May 20, 2020 | 5.577 | 5.780 | 5.510 | 5.610 | 109,522 | +0.44(+8.51%) |
May 19, 2020 | 5.110 | 5.250 | 5.110 | 5.170 | 135,642 | -0.07(-1.34%) |
May 18, 2020 | 5.305 | 5.305 | 5.140 | 5.240 | 130,226 | -0.04(-0.76%) |
May 15, 2020 | 5.320 | 5.490 | 5.250 | 5.280 | 64,500 | +0.17(+3.33%) |
May 14, 2020 | 5.045 | 5.130 | 5.020 | 5.110 | 85,989 | +0.13(+2.57%) |
May 13, 2020 | 5.235 | 5.250 | 4.960 | 4.982 | 96,029 | -0.12(-2.31%) |
May 12, 2020 | 5.170 | 5.180 | 5.070 | 5.100 | 44,411 | +0.08(+1.59%) |
May 11, 2020 | 4.940 | 5.160 | 4.940 | 5.020 | 64,925 | +0.02(+0.40%) |
May 08, 2020 | 4.870 | 5.025 | 4.870 | 5.000 | 84,500 | +0.24(+5.04%) |
May 07, 2020 | 4.800 | 5.000 | 4.760 | 4.760 | 73,526 | -0.02(-0.42%) |
May 06, 2020 | 4.720 | 4.830 | 4.720 | 4.780 | 38,165 | +0.14(+3.02%) |
May 05, 2020 | 4.530 | 4.680 | 4.530 | 4.640 | 74,562 | +0.07(+1.64%) |
May 04, 2020 | 4.545 | 4.580 | 4.520 | 4.565 | 87,074 | -0.01(-0.22%) |
May 01, 2020 | 4.600 | 4.630 | 4.550 | 4.575 | 100,600 | -0.14(-3.07%) |
Apr 30, 2020 | 4.890 | 4.950 | 4.710 | 4.720 | 83,907 | -0.17(-3.48%) |
Apr 29, 2020 | 4.763 | 4.950 | 4.650 | 4.890 | 43,892 | +0.10(+2.09%) |
Apr 28, 2020 | 4.830 | 4.860 | 4.770 | 4.790 | 100,431 | +0.09(+1.91%) |
Apr 27, 2020 | 5.020 | 5.020 | 4.670 | 4.700 | 107,586 | -0.09(-1.88%) |
Apr 24, 2020 | 4.605 | 4.830 | 4.605 | 4.790 | 94,900 | +0.19(+4.13%) |
Apr 23, 2020 | 4.460 | 4.720 | 4.460 | 4.600 | 64,366 | -0.10(-2.23%) |
Apr 22, 2020 | 4.553 | 4.760 | 4.520 | 4.705 | 90,689 | +0.03(+0.53%) |
Apr 21, 2020 | 4.600 | 4.730 | 4.600 | 4.680 | 135,071 | -0.14(-2.90%) |
Apr 20, 2020 | 5.220 | 5.220 | 4.800 | 4.820 | 82,021 | -0.16(-3.21%) |
Apr 17, 2020 | 4.800 | 5.040 | 4.800 | 4.980 | 62,800 | +0.08(+1.63%) |
Apr 16, 2020 | 4.750 | 4.970 | 4.750 | 4.900 | 64,132 | +0.06(+1.24%) |
Apr 15, 2020 | 4.950 | 4.950 | 4.820 | 4.840 | 39,476 | -0.17(-3.30%) |
Apr 14, 2020 | 4.880 | 5.020 | 4.880 | 5.005 | 111,987 | -0.04(-0.89%) |
Apr 13, 2020 | 4.950 | 5.270 | 4.950 | 5.050 | 74,618 | -0.06(-1.17%) |
Apr 09, 2020 | 5.235 | 5.235 | 5.080 | 5.110 | 47,500 | -0.01(-0.20%) |
Apr 08, 2020 | 6.000 | 6.000 | 4.910 | 5.120 | 128,770 | -0.34(-6.23%) |
Apr 07, 2020 | 5.515 | 5.600 | 5.330 | 5.460 | 472,477 | +0.03(+0.55%) |
Apr 06, 2020 | 5.300 | 5.430 | 5.300 | 5.430 | 121,628 | +0.40(+8.04%) |
Apr 03, 2020 | 5.240 | 5.240 | 4.980 | 5.026 | 48,200 | -0.05(-1.06%) |
Apr 02, 2020 | 5.010 | 5.110 | 4.980 | 5.080 | 182,646 | +0.14(+2.83%) |
Apr 01, 2020 | 5.110 | 5.110 | 4.890 | 4.940 | 147,997 | -0.14(-2.76%) |
Mar 31, 2020 | 5.045 | 5.150 | 4.820 | 5.080 | 325,929 | -0.02(-0.39%) |
Mar 30, 2020 | 5.050 | 5.100 | 4.850 | 5.100 | 672,042 | +0.12(+2.51%) |
Mar 27, 2020 | 5.460 | 5.460 | 4.960 | 4.975 | 84,300 | -0.66(-11.63%) |
Mar 26, 2020 | 5.070 | 5.630 | 5.070 | 5.630 | 158,383 | +0.44(+8.39%) |
Mar 25, 2020 | 4.770 | 5.280 | 4.770 | 5.194 | 42,724 | +0.13(+2.65%) |
Mar 24, 2020 | 4.865 | 5.110 | 4.865 | 5.060 | 219,279 | +0.42(+9.17%) |
Mar 23, 2020 | 4.400 | 4.750 | 4.400 | 4.635 | 106,216 | -0.15(-3.03%) |
Mar 20, 2020 | 5.320 | 5.320 | 4.720 | 4.780 | 123,200 | -0.29(-5.72%) |
Mar 19, 2020 | 4.862 | 5.160 | 4.710 | 5.070 | 133,937 | +0.49(+10.75%) |
Mar 18, 2020 | 4.380 | 4.746 | 4.380 | 4.578 | 106,962 | -0.56(-10.93%) |
Mar 17, 2020 | 4.830 | 5.450 | 4.830 | 5.140 | 109,341 | +0.25(+5.11%) |
Mar 16, 2020 | 4.830 | 5.110 | 4.580 | 4.890 | 75,434 | -0.94(-16.12%) |
Mar 13, 2020 | 5.810 | 6.040 | 5.610 | 5.830 | 89,000 | +0.32(+5.81%) |
Mar 12, 2020 | 5.430 | 5.630 | 5.430 | 5.510 | 122,549 | -0.72(-11.56%) |
Mar 11, 2020 | 6.260 | 6.385 | 6.210 | 6.230 | 65,510 | -0.40(-6.03%) |
Mar 10, 2020 | 6.505 | 6.680 | 6.420 | 6.630 | 54,391 | +0.30(+4.74%) |
Mar 09, 2020 | 6.230 | 6.400 | 6.090 | 6.330 | 51,461 | -0.31(-4.67%) |
Mar 06, 2020 | 6.730 | 6.730 | 6.450 | 6.640 | 55,600 | +0.00(+0.07%) |
Mar 05, 2020 | 6.705 | 6.745 | 6.610 | 6.635 | 50,974 | +0.11(+1.61%) |
Mar 04, 2020 | 6.535 | 6.650 | 6.500 | 6.530 | 60,067 | +0.02(+0.31%) |
Mar 03, 2020 | 6.450 | 6.675 | 6.450 | 6.510 | 71,262 | -0.12(-1.81%) |
Mar 02, 2020 | 6.695 | 6.695 | 6.520 | 6.630 | 123,604 | +0.09(+1.44%) |
Feb 28, 2020 | 6.310 | 6.560 | 6.310 | 6.536 | 69,700 | -0.24(-3.60%) |
Feb 27, 2020 | 6.900 | 6.910 | 6.780 | 6.780 | 42,192 | -0.29(-4.07%) |
Feb 26, 2020 | 7.170 | 7.170 | 7.060 | 7.068 | 100,440 | -0.00(-0.03%) |
Feb 25, 2020 | 7.152 | 7.210 | 7.030 | 7.070 | 91,619 | +0.08(+1.14%) |
Feb 24, 2020 | 6.990 | 7.140 | 6.900 | 6.990 | 35,026 | -0.19(-2.65%) |
Feb 21, 2020 | 7.180 | 7.250 | 7.160 | 7.180 | 61,500 | +0.00(+0.00%) |
Feb 20, 2020 | 7.120 | 7.250 | 7.120 | 7.180 | 37,510 | -0.06(-0.83%) |
Feb 19, 2020 | 7.210 | 7.330 | 7.170 | 7.240 | 57,960 | +0.02(+0.28%) |
Feb 18, 2020 | 7.070 | 7.250 | 7.070 | 7.220 | 23,841 | -0.11(-1.50%) |
Feb 14, 2020 | 7.220 | 7.340 | 7.220 | 7.330 | 17,100 | -0.21(-2.76%) |
Feb 13, 2020 | 7.670 | 7.670 | 7.500 | 7.538 | 17,901 | -0.22(-2.86%) |
Feb 12, 2020 | 7.625 | 7.790 | 7.570 | 7.760 | 44,224 | +0.22(+2.92%) |
Feb 11, 2020 | 7.530 | 7.590 | 7.530 | 7.540 | 21,476 | +0.16(+2.17%) |
Feb 10, 2020 | 7.260 | 7.430 | 7.260 | 7.380 | 21,658 | +0.07(+0.96%) |
Feb 07, 2020 | 7.310 | 7.360 | 7.300 | 7.310 | 15,100 | -0.18(-2.40%) |
Feb 06, 2020 | 7.640 | 7.640 | 7.440 | 7.490 | 59,879 | -0.00(-0.07%) |
Feb 05, 2020 | 7.492 | 7.600 | 7.480 | 7.495 | 62,804 | +0.01(+0.13%) |
Feb 04, 2020 | 7.390 | 7.520 | 7.390 | 7.485 | 41,161 | +0.20(+2.67%) |
Feb 03, 2020 | 7.400 | 7.400 | 7.280 | 7.290 | 12,804 | +0.25(+3.55%) |
Jan 31, 2020 | 7.230 | 7.230 | 6.970 | 7.040 | 44,800 | -0.13(-1.88%) |
Jan 30, 2020 | 7.083 | 7.190 | 7.020 | 7.175 | 56,245 | -0.46(-6.09%) |
Jan 29, 2020 | 7.640 | 7.640 | 7.540 | 7.640 | 1,017,353 | +0.08(+1.06%) |
Jan 28, 2020 | 7.650 | 7.650 | 7.480 | 7.560 | 208,829 | +0.07(+0.93%) |
Jan 27, 2020 | 7.600 | 7.600 | 7.370 | 7.490 | 108,734 | -0.45(-5.67%) |
Jan 24, 2020 | 8.010 | 8.010 | 7.830 | 7.940 | 45,800 | +0.00(+0.03%) |
Jan 23, 2020 | 8.040 | 8.040 | 7.820 | 7.938 | 36,145 | -0.21(-2.60%) |
Jan 22, 2020 | 8.110 | 8.220 | 8.110 | 8.150 | 37,531 | +0.16(+2.00%) |
Jan 21, 2020 | 8.140 | 8.140 | 7.880 | 7.990 | 63,298 | -0.42(-4.99%) |
Jan 17, 2020 | 8.210 | 8.490 | 8.210 | 8.410 | 26,600 | +0.14(+1.69%) |
Jan 16, 2020 | 8.360 | 8.360 | 8.100 | 8.270 | 45,406 | -0.10(-1.19%) |
Jan 15, 2020 | 8.500 | 8.530 | 8.370 | 8.370 | 18,934 | +0.07(+0.84%) |
Jan 14, 2020 | 8.540 | 8.540 | 8.270 | 8.300 | 36,666 | -0.43(-4.98%) |
Jan 13, 2020 | 8.510 | 8.780 | 8.510 | 8.735 | 37,771 | +0.17(+2.04%) |
Jan 10, 2020 | 8.502 | 8.610 | 8.480 | 8.560 | 23,900 | +0.07(+0.82%) |
Jan 09, 2020 | 8.340 | 8.630 | 8.340 | 8.490 | 27,600 | +0.25(+3.03%) |
Jan 08, 2020 | 8.150 | 8.260 | 8.150 | 8.240 | 35,150 | +0.04(+0.49%) |
Jan 07, 2020 | 8.179 | 8.340 | 8.179 | 8.200 | 25,400 | -0.12(-1.44%) |
Jan 06, 2020 | 8.240 | 8.320 | 8.150 | 8.320 | 50,776 | -0.19(-2.23%) |
Jan 03, 2020 | 8.650 | 8.650 | 8.460 | 8.510 | 32,600 | -0.53(-5.86%) |
Jan 02, 2020 | 8.912 | 9.040 | 8.912 | 9.040 | 19,087 | +0.37(+4.27%) |
Dec 31, 2019 | 8.530 | 8.675 | 8.530 | 8.670 | 21,100 | +0.22(+2.56%) |
Dec 30, 2019 | 8.477 | 8.680 | 8.410 | 8.454 | 55,115 | -0.06(-0.66%) |
Dec 27, 2019 | 8.440 | 8.520 | 8.440 | 8.510 | 42,900 | +0.03(+0.35%) |
Dec 26, 2019 | 8.520 | 8.520 | 8.230 | 8.480 | 18,566 | +0.08(+0.95%) |
Dec 24, 2019 | 8.307 | 8.430 | 8.240 | 8.400 | 43,200 | +0.06(+0.72%) |
Dec 23, 2019 | 8.220 | 8.480 | 8.220 | 8.340 | 22,834 | +0.05(+0.60%) |
Dec 20, 2019 | 8.300 | 8.330 | 8.270 | 8.290 | 27,800 | -0.10(-1.19%) |
Dec 19, 2019 | 8.293 | 8.510 | 8.220 | 8.390 | 32,382 | -0.22(-2.56%) |
Dec 18, 2019 | 8.560 | 8.610 | 8.560 | 8.610 | 27,228 | -0.11(-1.26%) |
Dec 17, 2019 | 8.840 | 8.840 | 8.650 | 8.720 | 34,196 | +0.15(+1.75%) |
Dec 16, 2019 | 8.440 | 8.670 | 8.440 | 8.570 | 39,768 | +0.24(+2.88%) |
Dec 13, 2019 | 8.260 | 8.510 | 8.260 | 8.330 | 61,300 | -0.16(-1.88%) |
Dec 12, 2019 | 8.275 | 8.520 | 8.210 | 8.490 | 46,827 | +0.22(+2.66%) |
Dec 11, 2019 | 8.080 | 8.280 | 8.080 | 8.270 | 36,504 | +0.51(+6.57%) |
Dec 10, 2019 | 7.750 | 7.800 | 7.750 | 7.760 | 28,296 | -0.01(-0.13%) |
Dec 09, 2019 | 7.960 | 7.960 | 7.720 | 7.770 | 48,485 | -0.13(-1.65%) |
Dec 06, 2019 | 7.750 | 8.000 | 7.750 | 7.900 | 54,700 | +0.70(+9.72%) |
Dec 05, 2019 | 7.160 | 7.300 | 7.110 | 7.200 | 45,033 | +0.40(+5.88%) |
Dec 04, 2019 | 6.910 | 6.910 | 6.790 | 6.800 | 37,437 | -0.10(-1.45%) |
Dec 03, 2019 | 6.940 | 6.968 | 6.860 | 6.900 | 28,807 | +0.12(+1.77%) |
Dec 02, 2019 | 6.832 | 6.870 | 6.780 | 6.780 | 51,641 | -0.19(-2.73%) |
Nov 29, 2019 | 6.950 | 7.010 | 6.940 | 6.970 | 18,000 | +0.01(+0.14%) |
Nov 27, 2019 | 7.050 | 7.050 | 6.820 | 6.960 | 24,800 | +0.06(+0.87%) |
Nov 26, 2019 | 6.870 | 6.900 | 6.800 | 6.900 | 46,634 | -0.34(-4.70%) |
Nov 25, 2019 | 7.060 | 7.250 | 7.060 | 7.240 | 39,630 | +0.25(+3.52%) |
Nov 22, 2019 | 6.970 | 7.050 | 6.970 | 6.994 | 20,700 | -0.03(-0.44%) |
Nov 21, 2019 | 7.014 | 7.040 | 6.970 | 7.025 | 13,866 | -0.14(-1.94%) |
Nov 20, 2019 | 7.100 | 7.290 | 7.100 | 7.164 | 35,975 | +0.04(+0.62%) |
Nov 19, 2019 | 7.060 | 7.165 | 7.060 | 7.120 | 41,088 | +0.38(+5.64%) |
Nov 18, 2019 | 6.640 | 6.775 | 6.640 | 6.740 | 27,381 | +0.26(+4.01%) |
Nov 15, 2019 | 6.450 | 6.540 | 6.450 | 6.480 | 39,800 | +0.11(+1.73%) |
Nov 14, 2019 | 6.370 | 6.390 | 6.330 | 6.370 | 77,014 | +0.25(+4.00%) |
Nov 13, 2019 | 6.088 | 6.150 | 6.050 | 6.125 | 25,465 | -0.00(-0.08%) |
Nov 12, 2019 | 6.120 | 6.250 | 6.120 | 6.130 | 40,172 | -0.11(-1.76%) |
Nov 11, 2019 | 6.310 | 6.350 | 6.240 | 6.240 | 48,214 | -0.27(-4.15%) |
Nov 08, 2019 | 6.487 | 6.610 | 6.487 | 6.510 | 35,500 | -0.08(-1.21%) |
Nov 07, 2019 | 6.650 | 6.650 | 6.540 | 6.590 | 44,303 | -0.06(-0.90%) |
Nov 06, 2019 | 6.560 | 6.720 | 6.560 | 6.650 | 45,736 | +0.00(+0.00%) |
Nov 05, 2019 | 6.610 | 6.700 | 6.610 | 6.650 | 32,830 | +0.14(+2.15%) |
Nov 04, 2019 | 6.430 | 6.560 | 6.430 | 6.510 | 60,013 | -0.07(-1.06%) |
Nov 01, 2019 | 6.620 | 6.620 | 6.450 | 6.580 | 92,600 | +0.21(+3.26%) |
Oct 31, 2019 | 6.370 | 6.430 | 6.370 | 6.372 | 73,622 | +0.14(+2.28%) |
Oct 30, 2019 | 6.265 | 6.265 | 6.190 | 6.230 | 54,399 | +0.09(+1.47%) |
Oct 29, 2019 | 6.150 | 6.170 | 6.080 | 6.140 | 90,146 | -0.09(-1.44%) |
Oct 28, 2019 | 6.180 | 6.290 | 6.130 | 6.230 | 70,561 | +0.12(+1.96%) |
Oct 25, 2019 | 6.094 | 6.150 | 6.070 | 6.110 | 33,700 | -0.07(-1.13%) |
Oct 24, 2019 | 6.140 | 6.190 | 6.120 | 6.180 | 33,531 | +0.19(+3.17%) |
Oct 23, 2019 | 5.960 | 6.050 | 5.890 | 5.990 | 53,481 | -0.17(-2.76%) |
Oct 22, 2019 | 6.090 | 6.200 | 6.090 | 6.160 | 42,945 | +0.32(+5.48%) |
Oct 21, 2019 | 5.690 | 5.850 | 5.690 | 5.840 | 99,407 | +0.10(+1.69%) |
Oct 18, 2019 | 5.775 | 5.790 | 5.730 | 5.743 | 18,300 | -0.06(-0.98%) |
Oct 17, 2019 | 5.780 | 5.840 | 5.730 | 5.800 | 35,895 | +0.12(+2.11%) |
Oct 16, 2019 | 5.730 | 5.730 | 5.650 | 5.680 | 32,818 | -0.05(-0.87%) |
Oct 15, 2019 | 5.670 | 5.770 | 5.670 | 5.730 | 32,111 | -0.02(-0.35%) |
Oct 14, 2019 | 5.660 | 5.850 | 5.660 | 5.750 | 119,476 | -0.11(-1.88%) |
Oct 11, 2019 | 5.765 | 5.900 | 5.730 | 5.860 | 39,300 | +0.14(+2.45%) |
Oct 10, 2019 | 5.740 | 5.740 | 5.560 | 5.720 | 142,930 | +0.40(+7.52%) |
Oct 09, 2019 | 5.230 | 5.340 | 5.230 | 5.320 | 26,814 | -0.08(-1.48%) |
Oct 08, 2019 | 5.480 | 5.480 | 5.390 | 5.400 | 54,265 | -0.09(-1.64%) |
Oct 07, 2019 | 5.480 | 5.620 | 5.480 | 5.490 | 28,993 | -0.08(-1.35%) |
Oct 04, 2019 | 5.490 | 5.580 | 5.490 | 5.565 | 66,400 | +0.28(+5.40%) |
Oct 03, 2019 | 5.270 | 5.360 | 5.250 | 5.280 | 40,505 | +0.05(+0.96%) |
Oct 02, 2019 | 5.180 | 5.260 | 5.180 | 5.230 | 39,799 | +0.10(+1.88%) |
Oct 01, 2019 | 5.168 | 5.190 | 5.120 | 5.133 | 77,129 | -0.07(-1.28%) |
Sep 30, 2019 | 5.110 | 5.340 | 5.110 | 5.200 | 25,878 | +0.03(+0.58%) |
Sep 27, 2019 | 5.210 | 5.285 | 5.160 | 5.170 | 26,900 | -0.13(-2.45%) |
Sep 26, 2019 | 5.300 | 5.370 | 5.260 | 5.300 | 43,249 | +0.00(+0.05%) |
Sep 25, 2019 | 5.200 | 5.340 | 5.200 | 5.298 | 340,130 | -0.09(-1.68%) |
Sep 24, 2019 | 5.370 | 5.480 | 5.360 | 5.388 | 85,597 | -0.07(-1.32%) |
Sep 23, 2019 | 5.340 | 5.470 | 5.340 | 5.460 | 94,035 | -0.25(-4.38%) |
Sep 20, 2019 | 5.760 | 5.880 | 5.710 | 5.710 | 44,900 | -0.23(-3.87%) |
Sep 19, 2019 | 6.000 | 6.000 | 5.860 | 5.940 | 64,451 | +0.37(+6.64%) |
Sep 18, 2019 | 5.490 | 5.650 | 5.490 | 5.570 | 55,700 | +0.47(+9.22%) |
Sep 17, 2019 | 5.010 | 5.130 | 5.010 | 5.100 | 18,483 | -0.06(-1.16%) |
Sep 16, 2019 | 5.100 | 5.230 | 5.100 | 5.160 | 105,151 | +0.00(+0.00%) |
Sep 13, 2019 | 5.195 | 5.260 | 5.130 | 5.160 | 107,500 | +0.06(+1.18%) |
Sep 12, 2019 | 5.060 | 5.200 | 5.060 | 5.100 | 53,045 | +0.12(+2.41%) |
Sep 11, 2019 | 4.987 | 5.070 | 4.950 | 4.980 | 39,320 | +0.06(+1.30%) |
Sep 10, 2019 | 4.900 | 5.060 | 4.900 | 4.916 | 73,421 | -0.21(-4.17%) |
Sep 09, 2019 | 5.152 | 5.180 | 5.040 | 5.130 | 60,846 | +0.05(+1.02%) |
Sep 06, 2019 | 5.100 | 5.140 | 5.000 | 5.078 | 53,300 | +0.13(+2.59%) |
Sep 05, 2019 | 4.950 | 5.030 | 4.870 | 4.950 | 42,815 | +0.59(+13.53%) |
Sep 04, 2019 | 4.350 | 4.420 | 4.350 | 4.360 | 99,374 | +0.07(+1.63%) |
Sep 03, 2019 | 4.235 | 4.300 | 4.235 | 4.290 | 92,278 | +0.04(+1.06%) |
Aug 30, 2019 | 4.230 | 4.350 | 4.210 | 4.245 | 32,100 | -0.08(-1.74%) |
Aug 29, 2019 | 4.287 | 4.320 | 4.240 | 4.320 | 50,731 | +0.11(+2.61%) |
Aug 28, 2019 | 4.220 | 4.250 | 4.190 | 4.210 | 41,136 | -0.08(-1.86%) |
Aug 27, 2019 | 4.348 | 4.420 | 4.290 | 4.290 | 81,304 | -0.11(-2.50%) |
Aug 26, 2019 | 4.425 | 4.490 | 4.370 | 4.400 | 84,229 | -0.05(-1.12%) |
Aug 23, 2019 | 4.660 | 4.660 | 4.450 | 4.450 | 142,900 | -0.35(-7.29%) |
Aug 22, 2019 | 4.820 | 4.880 | 4.794 | 4.800 | 158,535 | -0.07(-1.44%) |
Aug 21, 2019 | 4.880 | 4.930 | 4.860 | 4.870 | 42,073 | +0.08(+1.67%) |
Aug 20, 2019 | 4.890 | 4.890 | 4.770 | 4.790 | 119,319 | +0.10(+2.13%) |
Aug 19, 2019 | 4.760 | 4.760 | 4.660 | 4.690 | 49,178 | +0.18(+3.99%) |
Aug 16, 2019 | 4.570 | 4.570 | 4.470 | 4.510 | 95,800 | +0.04(+0.89%) |
Aug 15, 2019 | 4.525 | 4.550 | 4.470 | 4.470 | 120,360 | +0.04(+0.90%) |
Aug 14, 2019 | 4.520 | 4.520 | 4.420 | 4.430 | 192,166 | -0.11(-2.42%) |
Aug 13, 2019 | 4.430 | 4.660 | 4.430 | 4.540 | 261,480 | +0.06(+1.34%) |
Aug 12, 2019 | 4.440 | 4.500 | 4.420 | 4.480 | 94,371 | -0.01(-0.22%) |
Aug 09, 2019 | 4.650 | 4.650 | 4.470 | 4.490 | 170,600 | -0.22(-4.67%) |
Aug 08, 2019 | 4.660 | 4.740 | 4.660 | 4.710 | 79,260 | +0.05(+1.07%) |
Aug 07, 2019 | 4.670 | 4.685 | 4.570 | 4.660 | 49,597 | -0.07(-1.56%) |
Aug 06, 2019 | 4.690 | 4.800 | 4.690 | 4.734 | 119,431 | +0.09(+2.03%) |
Aug 05, 2019 | 4.740 | 4.910 | 4.640 | 4.640 | 64,393 | -0.35(-7.01%) |
Aug 02, 2019 | 5.040 | 5.040 | 4.960 | 4.990 | 46,600 | -0.14(-2.73%) |
Aug 01, 2019 | 5.340 | 5.430 | 5.110 | 5.130 | 116,347 | -0.24(-4.47%) |
Jul 31, 2019 | 5.470 | 5.470 | 5.280 | 5.370 | 104,778 | -0.09(-1.65%) |
Jul 30, 2019 | 5.500 | 5.500 | 5.430 | 5.460 | 48,343 | -0.04(-0.73%) |
Jul 29, 2019 | 5.550 | 5.560 | 5.467 | 5.500 | 27,337 | -0.13(-2.31%) |
Jul 26, 2019 | 5.550 | 5.670 | 5.550 | 5.630 | 31,700 | -0.05(-0.88%) |
Jul 25, 2019 | 5.755 | 5.760 | 5.610 | 5.680 | 20,342 | +0.02(+0.35%) |
Jul 24, 2019 | 5.710 | 5.710 | 5.620 | 5.660 | 28,332 | +0.00(+0.00%) |
Jul 23, 2019 | 5.750 | 5.750 | 5.640 | 5.660 | 79,012 | +0.14(+2.54%) |
Jul 22, 2019 | 5.460 | 5.530 | 5.460 | 5.520 | 42,146 | +0.02(+0.36%) |
Jul 19, 2019 | 5.530 | 5.540 | 5.480 | 5.500 | 37,800 | -0.03(-0.61%) |
Jul 18, 2019 | 5.500 | 5.535 | 5.420 | 5.534 | 70,484 | -0.07(-1.18%) |
Jul 17, 2019 | 5.520 | 5.630 | 5.520 | 5.600 | 20,084 | +0.05(+0.90%) |
Jul 16, 2019 | 5.520 | 5.600 | 5.520 | 5.550 | 40,945 | +0.04(+0.73%) |
Jul 15, 2019 | 5.515 | 5.530 | 5.440 | 5.510 | 460,965 | +0.08(+1.38%) |
Jul 12, 2019 | 5.470 | 5.470 | 5.360 | 5.435 | 25,500 | +0.03(+0.50%) |
Jul 11, 2019 | 5.360 | 5.440 | 5.360 | 5.408 | 69,706 | -0.01(-0.18%) |
Jul 10, 2019 | 5.295 | 5.500 | 5.290 | 5.418 | 33,711 | +0.03(+0.52%) |
Jul 09, 2019 | 5.454 | 5.500 | 5.270 | 5.390 | 37,467 | -0.18(-3.20%) |
Jul 08, 2019 | 5.600 | 5.630 | 5.530 | 5.568 | 29,711 | -0.13(-2.35%) |
Jul 05, 2019 | 5.730 | 5.750 | 5.680 | 5.702 | 26,900 | -0.28(-4.65%) |
Jul 03, 2019 | 5.990 | 5.990 | 5.920 | 5.980 | 21,600 | -0.03(-0.50%) |
Jul 02, 2019 | 6.000 | 6.100 | 6.000 | 6.010 | 83,434 | +0.16(+2.74%) |
Jul 01, 2019 | 5.960 | 5.960 | 5.770 | 5.850 | 86,295 | +0.25(+4.46%) |
Jun 28, 2019 | 5.660 | 5.660 | 5.600 | 5.600 | 57,900 | -0.01(-0.18%) |
Jun 27, 2019 | 5.580 | 5.624 | 5.550 | 5.610 | 18,389 | +0.15(+2.65%) |
Jun 26, 2019 | 5.500 | 5.500 | 5.450 | 5.465 | 46,642 | +0.10(+1.96%) |
Jun 25, 2019 | 5.380 | 5.440 | 5.360 | 5.360 | 42,031 | -0.13(-2.37%) |
Jun 24, 2019 | 5.590 | 5.590 | 5.490 | 5.490 | 118,025 | -0.10(-1.88%) |
Jun 21, 2019 | 5.560 | 5.610 | 5.530 | 5.595 | 64,200 | -0.08(-1.50%) |
Jun 20, 2019 | 5.650 | 5.750 | 5.650 | 5.680 | 71,194 | +0.04(+0.71%) |
Jun 19, 2019 | 5.550 | 5.650 | 5.550 | 5.640 | 52,469 | +0.14(+2.55%) |
Jun 18, 2019 | 5.320 | 5.530 | 5.320 | 5.500 | 116,821 | +0.18(+3.38%) |
Jun 17, 2019 | 5.280 | 5.380 | 5.280 | 5.320 | 60,842 | +0.04(+0.76%) |
Jun 14, 2019 | 5.360 | 5.360 | 5.250 | 5.280 | 652,800 | -0.10(-1.95%) |
Jun 13, 2019 | 5.440 | 5.440 | 5.340 | 5.385 | 61,361 | +0.06(+1.22%) |
Jun 12, 2019 | 5.350 | 5.350 | 5.230 | 5.320 | 118,282 | -0.17(-3.10%) |
Jun 11, 2019 | 5.495 | 5.590 | 5.450 | 5.490 | 113,612 | +0.13(+2.52%) |
Jun 10, 2019 | 5.310 | 5.420 | 5.310 | 5.355 | 77,226 | +0.16(+2.98%) |
Jun 07, 2019 | 5.140 | 5.270 | 5.140 | 5.200 | 95,700 | +0.06(+1.17%) |
Jun 06, 2019 | 5.150 | 5.170 | 5.120 | 5.140 | 89,427 | -0.02(-0.39%) |
Jun 05, 2019 | 5.190 | 5.230 | 5.130 | 5.160 | 76,419 | +0.00(+0.02%) |
Jun 04, 2019 | 5.140 | 5.170 | 5.080 | 5.159 | 87,336 | -0.09(-1.73%) |